Citation
Charlotte sun herald

Material Information

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

Subjects

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

Notes

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

Record Information

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

Related Items

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

UFDC Membership

Aggregations:
Florida Digital Newspaper Library

Downloads

This item is only available as the following downloads:


Full Text

PAGE 1

CHARLOTTE SUNTHE SUNCrosswords ..........8 Obituaries ...........5 Police Beat ..........5 Viewpoint ...........6 Opinion ...............7OUR TOWNCalendar ..............2 Local News .......1-4NEWS WIREComics/Puzzles ....5-7 Nation .................3 State ...................2 Stocks ..................4 World ..................2SPORTSLottery ................2 Sports on TV ........2 Weather ..............8 STOCKS SUFFER WORST LOSS IN 8 MONTHS U.S. stocks took their worst loss in eight months Wednesday, with the Dow Jones Industrial Average sinking 831 points and the Nasdaq composite logging its biggest loss in more than two years. Apple and Amazon both had their worst day in two and a half years. See The News Wire Vol. 126 | Issue No. 284 www.yoursun.com AMERICAS BEST COMMUNITY DAILY $1.50 AN EDITION OF THE SUNThursday, October 11, 2018High 89 Low 7660 percent chance of rainPulitzer Prize winner2016 7 05252000258 CHARLIE SAYSKeep our fellow Floridians in your prayers.CALL US ATDAILY $1.50 FIND US ONLINE941-206-1000www.yoursun.comINDEX By BETSY CALVERTSTAFF WRITERCharlotte Countys three top administrators all got high marks from county commissioners during annual reviews this week, and two will receive a 4 percent raise. Economic Development Of“ce Director Lucienne Pears asked for a pass on her raise at Tuesdays County Commission meeting. Thats because she wants to negotiate a new contract. Current salaries for the three administrators are: $178,318 for County Attorney Janette Knowlton, $173,784 for County Administrator Ray Sandrock and $113,443 for Pears. Out of a top score of 5 for excellent performance, Sandrock received an average score of 4.6, Pears 4.38 and Knowlton 4.35. Commissioner Joe Tiseo gave out the lowest scores for all three candidates, followed by Commissioner Christopher Constance. Commissioner Ken Doherty gave the highest, followed by Commissioner Bill Truex with Commissioner Stephen R. Deutsch in the middle. Constance alone wrote full essays on each administrator, Administration scores praise, criticism from commissioners SANDROCK PEARS KNOWLTONCOMMISSIONERS | 8By WARREN RICHARDSONSUN CORRESPONDENTSARASOTA „ What seemed likely to pass in late August failed to gain muster with Sarasota County commissioners Wednesday. By a 2-3 vote late Wednesday afternoon, commissioners failed to pass an initial “nding that a proposed ordinance banning the sale, cultivation and processing of non-medical or recreational marijuana was consistent with the countys comprehensive plan. By failing to “nd the ordinance consistent, commissioners never proceeded to a vote on the proposed ordinance, which seemed likely to fail in any event based on comments from commissioners. Only Commissioners Mike Nonmedical pot ban fails in Sarasota CountyI will do everything in my power to send a message that recreational marijuana is not welcome in Sarasota County.Ž „ Mike Moran, Sarasota County commissioner POT | 8 AP PHOTO BY GERALD HERBERTA woman checks on her vehicle as Hurricane Michael passes through, after the hotel canopy had just collapsed, in Panama City Beach, Fla., Wednesday. By ELAINE ALLEN-EMRICHENGLEWOOD COMMUNITY NEWS EDITORAs Hurricane Michael slammed into Mexico Beach and other Florida Panhandle communities Wednesday, visitors to Manasota Key checked out the churning Gulf waves as they hunted for shells and sharks teeth. Some kids ran in the surf and played in sea foam, dyed tan by organic matter churned up in the Gulf of Mexico that was blown to shore in the gusting winds. High winds struck the area Tuesday night and early Wednesday as Hurricane Michael made its way through the Gulf. Residents reported minor damage in Boca Grande. By mid-day Wednesday, bands of storms associated with the hurricane meant frequent showers and warm, moist air from the south. On Wednesday afternoon, two water spouts were reported near Sarasota. County of“cials feared more of the shoreline would be eroded. On Wednesday, it proved true. Some of the 500 tons of sand added to the Lido Beach in August washed away along four-foot high bags used to prevent storm surge. Erosion was reported on Manasota Key near Englewood as well. Fearing safety issues, Sarasota County Schools canceled all afterschool events, activities, competitions and practices and the digital town hall meeting planned for Wednesday night. Charlotte County public schools had no hurricane-related cancellations. Meanwhile, more than a thousand electrical workers for Florida Power & Light gathered from around the region in the parking lot outside Robarts Arena in Sarasota. With word that more than 170,000 residents in the panhandle were without power, the power crews were ready to be deployed as soon as the winds died down. On Wednesday, the Salvation Hurricane Michael also impacts areaHigh waves, some cancelled events, erosion reported SUN PHOTO BY ELAINE ALLEN-EMRICHNot fearing the high waves, visitors to Manasota Beach Wednesday play in the water. The life guard had to give warnings to several beachgoers who braved the waves. HURRICANE RELIEFAnyone interested in donating to Hurricane Michael victims can do so through the American Red Cross at 1-800-HELP NOW (1-800-435-7669) or The Salvation Army at 1-800-725-2769. MIAMI HERALD PHOTO VIA APHaley Nelson inspects damages to her family properties in the Panama City, Fla., spring eld area after Hurricane Michael made landfall in Floridas Panhandle on Wednesday. Supercharged by abnormally warm waters in the Gulf of Mexico, Hurricane Michael slammed into the Florid a Panhandle with terrifying winds of 155 mph Wednesday, splintering homes and submerging neighborhoods before continuing its march inland. By JENNY STALETOVICH, DAVID OVALLE and ELIZABETH KOHMIAMI HERALD (TNS)PANAMA CITY, Fla. „ After transforming from a major to a mighty storm in a matter of hours, a ferocious Hurricane Michael roared ashore east of Panama City on Wednesday with pounding 155 mph winds. The storm, the “rst-ever powerful Category 4 hurricane to hit the Panhandle, made landfall at 1 p.m. Central Daylight Time, “ve miles northwest of Mexico Beach, a quiet beach town with a population of about 1,200. The wind speed fell just 2 mph short of a more dangerous Category 5. As it churns inland, National Hurricane Center forecasters warn that the back half of the hurricane will continue to spread dangerous storm surge and winds. Flood waters could reach as high as 14 feet in some places. Barely an hour after the storm crashed ashore, the streets in the old historic district of Panama City resembled a war zone littered with debris and tree branches. Roofs were ripped off. The golden arches of a McDonalds toppled onto a ”ooded street. At the First Presbyterian Church, the roof was Michael floods homes, fuels outages in PanhandleCATEGORY 4 SLAMS STATE HURRICANE MICHAEL155 mph winds tear through PanhandlePANHANDLE | 4 AREA | 8

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun | Thursday, October 11, 2018LOCAL/REGIONAL NEWSPublisher ..................................................Glen Nickerson ..............941-205-6400 Executive Editor........................................Jim Gouvellis .................941-206-1134 Circulation Director ..................................Mark Yero ......................941-206-1300 Arcadian Editor.........................................Craig Garrett .................863-494-3925 Charlotte Sun Editor .................................Garry Overbey ...............941-206-1143 North Port Sun Editor ...............................Scott Lawson ................941-429-3002 Englewood Sun Publisher ........................Carol Y. Moore ...............941-681-3031 Englewood Sun Editor ..............................Chris Porter ...................941-681-3022 Editorial Page Editor .................................Steve Baumann .............941-681-3003SUN NEWSPAPERSMember of Alliance for Audited Media For vacation holds, please call Customer Service at 941-206-1300. The SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100.SUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card ......................$40.50 3 Months .......................$121.50 6 Months .......................$243.00 1 Year ...........................$485.99Does not include Waterline and TV Times. Effective May 18, you can add the TV Times or Waterline for an additional monthly charge of $1.00 each. Above rates do not include sales tax.Subscribers residing in outlying areas may incur additional delivery charge. Mail subscription rates: Rates as follows (advance payment required): 7 Days 3 Months 6 Months 1 Year $154.07 $276.35 $492.11 Sunday Only 3 Months 6 Months 1 Year $71.89 $144.61 $243.54Above rates do not include sales tax.Single Copy rates Daily $1.50 Sunday $3.00 Unclaimed account balances under $10, inactive for 15 months, will be used to purchase newspapers for classroom use. Sun Newspapers CUSTOMER SERVICE POLICY Delivery should be expected prior to 6:30 a.m. Monday through Saturday and 7 a.m. Sunday. Redelivery hours: 6:30 a.m. to 9 a.m. Monday through Saturday and 7 a.m. to 10:30 a.m. Sunday. Customer Service hours: 7 a.m. to 5 p.m. Monday Friday; Saturday 7a.m. to 9:30 a.m.; and Sunday 7 a.m. to 11 a.m. Call Customer Service for our current specials. To subscribe or to report any problems with your service, please call or visit your local office. Charlotte: 941-206-1300 23170 Harborview Road, Port Charlotte Englewood: 941-681-3000 120 W. Dearborn St., Englewood North Port: 941-429-3000 13487 Tamiami Trail, North Port DeSoto: 863-494-0300 or toll-free at 877-818-6204 108 S. Polk Avenue, Arcadia David Obermier, right, receives a plaque of recognition from Kiwanis Port Charlotte Sunrise 2018-2019 President Paul Volk. This photo ran in Tuesdays Sun with an incorrect name in the caption. SUN PHOTO BY JERRY BEARD adno=3619089-1 941-423-6955www.heroncreekgcc.com 5301 Heron Creek Blvd. North Port. FL 34287 Sumter Blvd. Between US 41 & I-75, Exit 182 NEWULTRADWARF TIFEAGLE GREENS Expires 10/15/18 Course Totally Renovated!! with this ad $39 GOLF FREE Sleeve of Balls NPSCorrection By ANNE EASKERSTAFF WRITERA Charlotte County woman is facing federal charges after allegedly printing more than $1,000 in counterfeit bills. According to the indictment, Sabrina Fisher, 33, used counterfeit money to pay for items at Arbys in Port Charlotte, Goodwill in North Port, and Brothers Q Tires in Port Charlotte. Caught on surveillance video, she was noted for her blond hair with pink highlights. On June 12, Fisher and a male passenger were stopped in a white fourdoor Nissan on Tamiami Trailer after a caller said people in the vehicle appeared to be using narcotics. Under Fishers passenger seat, a clutch purse containing $1,165 in counterfeit currency was found, along with two ink cartridges and resume paper, the indictment states. Cpl. Paul Guyton, a U.S. Secret Service Taskforce Agent for the Charlotte County Sheriffs Of“ce, determined the bills were counterfeit. A multi-jurisdictional investigation into the counterfeiting involved the Charlotte County Sheriffs Of“ce, the North Port Police Department, the DeSoto County Sheriffs Of“ce, and the United States Secret Service. The agencies found U.S. currency was being counterfeited in DeSoto County and transported throughout Florida, according to a CCSO press release. Charlotte, Sarasota and Polk counties con“rmed having the counterfeit bills passed at local businesses within their jurisdictions, the release stated. Fisher was arrested in July on charges of making or possessing instruments for forging bills and forging bank bills. The U.S. Attorneys Of“ce took over prosecution of the case at the end of September. She was indicted on three counts of uttering a forged bill and three counts of possessing instruments for forging. Anyone with information on counterfeiting activity is encouraged to report it to an Economic Crimes Unit Detective by calling 941-639-2101. Information can also be provided to Southwest Florida Crime Stoppers at 1-800-789-TIPS.Email: aeasker@sun-herald.comCharlotte woman accused of spending counterfeit money FISHER COMMUNITY NEWS BRIEFRummage saleThe Holy Name Society holds a rummage sale in the San Pedro Catholic Church Activity Center from 8-11 a.m. Friday, Oct. 12 and 8 a.m.2 p.m. Saturday, Oct. 13 and from 8 a.m.-2 p.m. Sunday, Oct. 14. On Friday, light refreshments can be purchased and Saturday, a German-style lunch will be offered. Marys Kitchen will be serving lunch from 9 a.m. to 1 p.m. on Saturday. From 8 to 10:30 a.m. Sunday, a pancake breakfast will be offered for $6 a person. Breakfast is free for children younger than 5. A bake sale is set in the Activity Center on Saturday and Sunday. The church is at 14380 Tamiami Trail, North Port. PLUS, IN-STORE ONLY BONUS COUPONS! 25% OFF Any One Regular Priced ITEMSEE EXCLUSIONS* Valid 10/11/18-10/14/18Must have coupon to receive discount. Cannot be combined with any other discount. Limit (3) 25% o coupons per customer. No adjustments made on previously purchased merchandise.* BONUS COUPON TAKE 25% OFF Any One Regular Priced ITEMSEE EXCLUSIONS* Valid 10/11/18-10/14/18Must have coupon to receive discount. Cannot be combined with any other discount. Limit (3) 25% o coupons per customer. No adjustments made on previously purchased merchandise.* BONUS COUPON TAKE 25% OFF Any One Regular Priced ITEMSEE EXCLUSIONS* Valid 10/11/18-10/14/18Must have coupon to receive discount. Cannot be combined with any other discount. Limit (3) 25% o coupons per customer. No adjustments made on previously purchased merchandise.* BONUS COUPON TAKEPunta Gorda (in Cross Trail Center) € 941-505-2177 | Fort Myers (at College Parkway Center) € 239-275-3111 Nokomis/Venice € 941-488-7643FIND & FOLLOW US: SHOP OUR ONLINE STORE: anthonys”a.com MON … FRI 10:00-7:00 € SAT 10:00 … 6:00 € SUN 11:00 … 5:00 DISCOVER THE ANTHONYS WOMAN IN YOU. *Not valid on ABS, APNY, Artex, Avalin, Bali, Belldini, Bloq UV, Cabana Life, Claudia Nichole, Coobie Bras, Cueball, Foxcroft, IBKUL, Ili, Kristin Crenshaw, Lindi, Magnifique, Neyelle, NYDJ, Orly, Pleats, RainCapers, RBX, Sondra Roberts and Spanx. Cannot be combined with any other discount. No adjustments made on previously purchased merchandise. A clearance item is one th at has been reduced at least twice and has a price ending of $.97.PIn-Store & Online! pentire stock of new arrivals of ankle pants, crop pants, shorts & skorts from Zac & Rachel, Breezes and IsadelaSizes 2-16 misses. Also, Zac & Rachel available in petites. Our price: $29.98 $79.50 P Now through Sunday p $2249 $596325% OFF TAKENOW THROUGH SUNDAY, OCT. 14adno=3615375-1

PAGE 3

The Sun | Thursday, October 11, 2018 www.yoursun.com E/N/C Page 3 LOCAL/REGIONAL NEWS Honda Port C harlotte Honda adno=3618086-1

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun | Thursday, October 11, 2018FROM PAGE ONE peeled back. The brick facade of an adjacent education center, the site of Panama Citys first high school in the 1900s, had toppled. Along Harrison Avenue, the main business strip, winds shattered windows at Harris Business Machines, leaving the rain to soak copy machines inside. A ripped awning hung by a thin strip off one storefront. Decorative city trash cans rolled along like metal tumbleweeds. During the height of the storm, Mike Lindsey and his wife tried to plug leaks in their business, Elegant Endeavors Antique Shop, after the building owner refused to board over the windows. My wife and I were standing back aways because we could see them wobbling back and forth. We knew they were going to go,Ž Lindsey said. When the windows finally exploded, glass sprayed onto the street and atop an antique chair, an oil painting and a skeleton pirate Halloween decoration. It was very dramatic. Very intense,Ž Lindsey said. Winds also knocked out local radio and TV stations. The local ABC affiliate in downtown Panama City lost part of its roof and suffered heavy flooding. Its generator was also damaged. The stations antenna was blown about 20 miles away, the station said. There is no one on the air, radio or television,Ž station manager Terry Cole said. I have things that hit our building and took chunks out of the building. Weve got roofs from other buildings on ours, at least three of them.Ž Gov. Rick Scott announced Wednesday afternoon that he had asked President Donald Trump to declare a major disaster in Florida to speed up aid from the federal government. The request calls for full federal funding for debris removal and emergency protective measures, as well as assistance for counties. Scott said the state has already spent nearly $40 million responding to Michael. As the storm straddled Interstate 10, the major east-west highway across the Panhandle on Wednesday afternoon, winds and rain in Tallahassee began to worsen steadily. The local National Weather Service station lost communications with its radar around 1:30 p.m. Trees began toppling. As of 4:30 p.m., more than 52,000 of the citys 120,000 customers were without power, according to the municipal electric utility, and 35,000 without Talquin power in the rest of the county. During Hurricane Hermine in 2016, about 80 percent of Tallahassee lost power, an issue that Scott and Mayor Andrew Gillum, who is running for governor, have repeatedly sparred over. The two spoke shortly before 3 p.m. to discuss storm updates, the mayor tweeted. Scott also spoke with the citys utilities director, Duke Energys state president in Florida and Leon County Sheriff Walt McNeil. As the storm rolls inland and winds on its right side continue pushing water onshore, flooding may worsen along more remote parts of the coast near Apalachicola Bay. Gauges on the Apalachicola River had already recorded water 7 to 8 feet higher than normal miles up river, hurricane center director Ken Graham said. Damaging tropical storm-force winds also still extend about 175 miles from the storms center, he said. When you have a system that comes onshore at 155 mph, its going to stay a hurricane for a while,Ž he said. Michaels surge in strength came suddenly. Just 24 hours ago, forecasters had not expected sustained winds to exceed 130 mph, although they warned the storm might strengthen. But overnight as it churned toward the coast over very warm Gulf waters, Michael encountered little wind shear and rapidly intensified, growing by 15 mph in just eight hours. The storm, downgraded to a Cat 3, is expected to continue crossing the Panhandle on Wednesday afternoon, and it will move quickly into southeastern Alabama and Georgia on Wednesday night. Its forward speed increased to 16 mph. Throughout the morning as the storm neared, heavy wind and surging waters pounded the coast. Coastal roads flooded as waters rose. In the old paper mill town of Port St. Joe, wind gusts were recorded at 106 mph. Bay, Gulf and Franklin counties were under extreme wind warnings after National Weather Service meteorologists warned gusts could top 130 mph. A wind gauge at the Tyndall recorded a 130 mph gust before it failed Wednesday, the National Hurricane Center said. The base, just north of where Michael made landfall, moved its F-22 Raptors stealth fighters to Wright Patterson Air Force Base in Ohio earlier in the week. Despite urgent evacuation orders that began Monday, many residents hunkered down for the sudden hurricane, which formed just two days ago in the southern Gulf of Mexico. This is probably the safest spot in town,Ž a retired airline pilot who would only give his first name, Brian, said as he took refuge in his shiny Mercedes-Benz in a concrete garage near downtown Panama City. He originally planned to ride out the storm in his 40-foot sailboat, until the marina kicked him out. A boat was probably not the best place to be,Ž he said. His car was stuffed with supplies, an empty Dominos pizza box, and an iPad for watching movies. As the storm roared, the garage lights flicked off and howling gusts bent trees in a field across the street. Somewhere nearby, a thumping sound repeated over and over, likely a piece of metal clanging against a building. Scott Bazar, 45, also took refuge in the church parking garage after a last-minute decision to flee his house and the towering trees in his yard that he worried would topple down. Franklin, his rat terrier, and a cat named Bread Pudding also made the two-block drive from his house. This looks like obliteration. Its pure power,Ž he said as he watched the winds topple a large ficus tree onto a church playground below. Earlier in the morning, last-minute gawkers stood on the beach near whats usually a busy tourist hub lined with miniature golf courses, oyster bars and condos. I was going to stay here until it got to a Category 4,Ž said Randy Simmons, 57, who came to check on his beachfront condo before heading to another inland property he owns. This is going to be a big mess.ŽPANHANDLEFROM PAGE 1 AP PHOTOCarol Ralph walks through downed trees blocking her heavily damaged neighborhood just after Hurricane Michael passed through in Panama City, Fla., Wednesday. TAMPA BAY TIMES VIA APHurricane Michael formed o the coast of Cuba carrying major Category 4 landfall in the Florida Panhandle. Surge in the Big Bend area, along with catastrophic winds at 155mph. Port St. Joe Lodge number 111, at right, lay in ruins on Reid Avenue on Wednesday, in Port St. Joe, Fla., after Hurricane Michael made landfall in the Florida Panhandle. adno=3617084-1CHRISTMASCana Cruise Departure Times 6:00 p.m. 7:30 p.m. 9:00 p.m. Adults $20.00 Children under 12 $10.00 Groups (15+ Adults) $18.00Boo Onlin No!(They sell out fast)www.king“ sher” eet.comFishermens Village Marina Punta GordaAvailable Year-Round:We specialize in a variety of boat activities that include actionpacked “ shing charters, romantic sunset cruises, picturesque river tours, o -the-beaten path island trips to Cabbage Key, Cayo Costa, and Boca Grande, private events, and more.A Punta Gorda TraditionŽDecember 1st thru December 31stJoin us for an hour-long Canal Cruise to see Christmas lights and decorations Call(941) 639-0969No Bookin adno=3619094-1

PAGE 5

The Sun | Thursday, October 11, 2018 www.yoursun.com E/N/C Page 5 OBITUARIESCHARLOTTE Barbara AnnŽ Gorman Barbara AnnŽ Gorman (ne Ford), 76, passed away on Saturday, Oct. 6, 2018, at the Tidewell Hospice House. Ann was born to Barbara and Walter Ford in Holliston, Mass., and raised in Hopkinton, Mass. She enjoyed spending time with her family and loved to play golf. She will always be remembered as a loving wife, mother, grandmother and friend. Ann is survived by her husband of 59 years, James JimŽ Gorman Sr.; son, Jim Jr.; daughters, Terry, Susan, Janet and Leanne; half sister, Marie; 11 grandchildren, 8 great-grandchildren; and many nieces and nephews. She was preceded in death by her parents, Barbara and Walter Ford; her brother, Walter Ford Jr. Services are private for immediate family. In memory of Ann donations can be made to Tidewell Hospice House in Port Charlotte, Fla.John C Lanphear John C Lanphear, 74, died Wednesday, Oct 3, 2018, in Punta Gorda. He was born in Elmira, New York, to Frank and Margaret Lanphear. A member of Phi Sigma Kappa, John graduated from the Rochester Institute of Technology with a degree in Accounting. In Vietnam, he was a Green Beret Specialist 2nd class Airborne. John had many interests and would describe himself as a jack-of-all-trades, good at many things, great at none. He loved math, physics, history and Svengoolie. John is survived by his children, Paul Lanphear of Fort Myers, Florida, Adam Lanphear of Jamestown, New York, and Erin Mortensen of Aurora, Illinois; siblings, Joy Toscano of North Port, Florida., Jane Atkachonis of Waterloo, New York; grandchildren, Tiffany and Jordan. A Memorial will be held at 10 a.m. on Saturday, Oct 13. 2018 at the Gambrel Harmony Hall, 8320 Riverside Dr, Punta Gorda.Paul Albert NelsonPaul Albert Nelson, 77, of Port Charlotte, Fla., died on Saturday, Oct. 6, 2018, at Fawcett Memorial Hospital, Port Charlotte. Arrangements are by Roberson Funeral Home & Crematory, Port Charlotte Chapel.Sallie McLean Nieberg Sallie McLean Nieberg, 87, of Central City, passed away peacefully on Wednesday, Oct. 10, 2018, at her home under the care of Hospice of Western Kentucky, surrounded by her family. She was born in Clearwater, Fla., on Feb. 5, 1931, to the late Archie W. McLean and Irene Wagner McLean. Sallie graduated from Clearwater High School in 1949 and from Touro In“rmary School of Nursing in New Orleans, Louisiana in 1952. She remained on the staff at Touro as Clinical Instructor of Obstetrics until 1954. On March 5, 1955, she married the Love of Her LifeŽ Elmer R. BuckŽ Nieberg, Jr. She worked in her profession as a Registered Nurse and retired in 1990, after working at Medical Center Hospital in Punta Gorda, Fla., for 28 years. Sallie also participated in the Nurses Health StudyŽ conducted by Harvard Medical School from its inception in 1976 until the time of her death. She and her husband moved to Kentucky in 2009. She was a member and Elder of First Presbyterian Church of Greenville. Her parents and husband of 59 years, Elmer R. BuckŽ Nieberg, Jr., and grandson Jared R. Nieberg preceded her in death. She is survived by two sons, D. Wayne Nieberg of Greenville and Gregg H. Nieberg of Colorado Springs, Colorado; three grandchildren, Alex Nieberg of Colorado Springs, Colorado, Jonathan Nieberg of Orlando, Florida, and Darrein Nieberg of Colorado Springs, Colorado; two great-grandsons, Kaden D. Mathis and Jackson W. Peterson, both of Greenville; three sisters, Harriet Redman of Bethlehem, Pennsylvania, Mary Lou Hughes of Palm Beach Gardens, Florida, and Shirley Deshong of McDonald, Pennsylvania; four nephews; “ve nieces; and numerous cousins. In lieu of ”owers the family wishes that memorial contributions be made to Hospice of Western Kentucky, 3419 Wathens Crossing, Owensboro, KY 42301 or First Presbyterian Church of Greenville, P.O. Box 156, Greenville, KY 42345. Graveside services will be Wednesday, October 17, 2018, at 11:00AM at Kentucky Veterans Cemetery West in Hopkinsville, of“ciated by Rev. Dr. Timothy Davis of First Presbyterian Church of Greenville. Visitation will be private. Tucker Funeral Home is in charge of arrangements. Online condolences may be made at www. tuckerfuneralhomes.com.James O. Simpson It is with great sadness that the family of James O. Simpson announces his passing on Oct. 6, 2018 at the age of 76. Jim was born in Bonne Terre, Missouri, Oct. 18, 1941, to Oscar and Margaret Simpson, he grew up in Esther, Missouri where he attended Esther High School. He enlisted, upon graduation, in the US Navy on July 25, 1963, served on the USS North Hampton as a Security Communications Technician and was honorably discharged on June 31, 1967. Jim was united in marriage to Sally Simpson on April 19, 1968, and graduated with a marketing degree in 1970 from Southeast Missouri University in Cape Girardeau, Missouri. Jim retired in July 2003 from the Missouri State Highway Patrol as a Scale Maintenance Technician. The couple moved to Port Charlotte in 2003 where he lived until the time of his passing. Jim was preceded in death by his parents, Oscar and Margaret Simpson. Jim is survived by his wife, Sally, son, Chris (Cheryl) and brother John (Kitty) who reside in San Diego, CA, and number of nieces, nephews, great nieces and nephew and many friends. We will be forever grateful for the assistance of Tidewell Hospice given to our family before, during and after the end of Jims life; we were treated with respect, dignity and great compassion during this time. A memorial service will be held at the Holy Trinity Lutheran Church, 2565 Tamiami Trail, Port Charlotte, on October 18, 2018 at 1:30 p.m. A ceremony will be held at the Sarasota National Cemetery at a later date. In lieu of ”owers, contributions can be made to the Tidewell Hospice, 1144 Veronica Street, Port Charlotte, FL 33952ENGLEWOOD Florence Theresa MorelandFlorence Theresa Moreland, 80, of Englewood, Fla., died on Wednesday, Oct. 10, 2018. Arrangements are by Englewood Community Funeral Home, Inc. with Private Crematory. The Charlotte County Sheriffs Office reported the following arrests: James Michael David Landers, 31, homeless of Punta Gorda. Charges: three counts of violation of probation. Bond: none. Paul Frederick Meiller, 60, 4300 block of Guard St., Port Charlotte. charges: loitering or prowling, possession of drug paraphernalia, and possession of not more than 20 grams of marijuana. Bond: none (supervised release). Mickey Lee Hauri, 56, 100 block of Salem Ave., Port Charlotte. Charges: two counts of failure to appear and two underlying charges. Bond: none. Russell P. Gartland, 63, 70 block of Hannah St., Port Charlotte. Charge: violation of probation. Bond: none. Pamela Ann Ratnecht, 55, 900 block of Fairfax Terrace, Port Charlotte. Charges: DUI and four counts off bond/forfeiture/revocations. Bond: none. Robert Lafette Ossander, 47, 200 block of Via Deluna, Englewood. Charge: knowingly driving while license suspended or revoked. Bond: none. Joey Jay Padilla-Santiago, 28, address withheld. Charge: DUI. Bond: none (supervised release). Stephanie Marie Johnson, 50, 5300 block of Maze Drive, Punta Gorda. Charges: possession of not more than 20 grams of marijuana, introduction of contraband into county detention facility, possession of drug paraphernalia, and two counts of possession of a controlled substance without a prescription. Bond: $20,000. The Punta Gorda Police Department reported the following arrests: Anita Gay Bass, 55, 1300 block of Taylor St., Punta Gorda. Charge: resisting an officer without violence. Bond: none. Gavin Lestre Jackson, 26, 1900 block of Education Ave., Punta Gorda. Charge: loitering or prowling. Bond: none (credit time served). David Taylor Bass Jr., 30, 3400 block of Rock Creek Drive, Port Charlotte. Charges: resisting an officer without violence, disorderly intoxication, and two counts off bond/forfeiture/ revocations. Bond: none. The Department of Corrections Probation reported the following arrest: Stephanie Ann Moore, 32, 3100 block of Newberry St., Port Charlotte. Charge: violation of probation. Bond: $10,000. The Sarasota County Sheriffs Office reported the following arrests: Somvert At, 36, 4100 block of Blossom Road, Venice. Charges: battery on a person 65 years or older and indecent exposure. Bond: $30,000. Paul Fields, 28, 1200 block of Impala Road, North Port. Charge: driving with a suspended license. Bond: none. Darci Jackson, 33, 700 block of NE Suncrest Drive, Nokomis. Charge: possession of a controlled substance without a prescription. Bond: $1,500. Tabatha Jackson, 35, 4700 block of Payne St., North Port. Charge: trespassing. Bond: $500. Michael Martin, 34, Tamiami Trail and Jacaranda Blvd., Venice. Charges: unarmed burglary of an unoccupied dwelling, theft of a credit card and two counts of using an ID of another person without their consent. Bond: $5,000. The North Port Police Department reported the following arrest: Benjamin Chisholm, 46, 2300 block of Shenandoah St., North Port. Charges: two counts of grand theft. Bond: $3,000. „ Compiled by Anne Easker and Lauren CoffeyThe information for Police Beat is gathered from police, sheriffs office, Florida Highway Patrol, jail and fire records. Not every arrest leads to a conviction and guilt or innocence is determined by the court system. POLICE BEAT By GREG GILESSTAFF WRITERSarasota County will not seek an extension this week of its local emergency rules due to red tide, effectively lifting the local state of emergency that was issued Aug. 14. The county has submitted seven extensions of the emergency declaration since then, but decided not to issue another due to low amount of red tide reported this past week and due to the forecast of easterly winds from Hurricane Michael which pushed the current red tide bloom further off the Gulf shore. The news came as the Florida Panhandle readied for Hurricane Michael, which made landfall Wednesday. The county continues to see improved conditions along shorelines with reports of minimal dead marine life on beaches,Ž said Scott Montgomery with Emergency Management. Today (Wednesday), the cities reported continued monitoring with similar conditions. Yesterday, we informed the cities as part of the Hurricane Michael City/ County Leadership Conference that with the improved conditions, we were going to let the red tide state of emergency expire,Ž Montgomery said. In an online red tide situation report issued by Sarasota County Emergency Management on Oct. 9, of“cials said they will have a draft local state of emergency ready to re-issue should higher concentrations of red tide re-emerge. Emergency Management is currently at a Level 2 (partial activation). Over the past week the K. brevis toxin released by red tide was tested at background to very low levels in many near-shore areas, up to high concentrations further offshore in a few locations north and south of Sarasota County. Sarasota County Parks and Recreation continues to monitor and evaluate each morning whether “sh kills will require beach cleaning by hand or mechanical beach cleaning, of“cials said. The county collected a total of 255 tons of debris off area beaches since Aug. 1, according to the latest situation report. Gov. Rick Scott issued an Emergency Order for six counties due red tide on Aug. 13 and announced that $3 million was available to assist impacted counties with cleanup. A Florida Department of Environmental Protection grant, which ends Dec. 1, 2018, allowed Sarasota County to contract with CrowderGulf to collect and remove red tide debris from beaches ($720,480) and for collecting, transporting and unloading the debris into designated dumpsters $124,400). The debris is then hauled to the central county land“ll. Reimbursement and disbursement of funding through the DEP grant in coordination with OFM and cities will continue,Ž Montgomery said.Email: ggiles@venicegondolier.comSarasota red tide state of emergency expiresReprieve due to low amounts of red tide and Hurricane Michael COMMUNITY NEWS BRIEFSGarden Club to meetThe Punta Gorda Garden Club will meet at 1 p.m. on Wednesday, in the Fellowship Hall at the First United Methodist Church, 507 W. Marion Ave., Punta Gorda. This months guest speakers will be Pat Bonarek and Adrienne Wagner who will present a program on The Art of Ikebana,Ž the ancient Japanese tradition of ”ower arranging. Guests are welcome to attend the clubs regular, free monthly meetings which begin with light refreshments followed by a speaker and a brief meeting. For more information, contact club president, Joyce Stanley at 219-6137506 or visit the clubs website www.pggc.org or the Punta Gorda Garden Clubs Facebook page.Port Charlotte Womans ClubThe GFWC Womans Club of Port Charlotte will hold its meeting on Friday, at their clubhouse at 20271 Tappan Zee Drive, Port Charlotte. An advocate from C.A.R.E. (Center for Abuse & Rape Emergencies) will be the speaker (October is Domestic Abuse Awareness Month). Social time begins at 11 a.m. and the business meeting will begin at 11:30 a.m. A lunch break is at noon followed by the program. New members are welcome to join this International Womans Organization whose primary purpose is to help others less fortunate and to collaborate with other like-minded organizations to help improve the community through projects. For more information contact, Judy Delaney at 941-661-8485.LLI Fall coffee scheduledLLI Fall Coffee and Registration to highlight the fall season of classes, trips, book club meetings and special events will be held on Tuesday, at the FSW Charlotte Campus auditorium at 26300 Airport Road, Punta Gorda. Come for a free cup of coffee beginning at 9 a.m. and a free and light-hearted discussion of Writing for Fun, Friendship, History and Not Much Pro“tŽ by the Writers Group of Arcadia at 10 a.m. This is free and open to the general public. For more information, call 941-637-3533.Torch runThe Law Enforcement Torch Run-way 5K will take place at 7 a.m. on Oct. 20 on the runways of the Punta Gorda Airport, 28000 Airport Road, Punta Gorda. This run will take place prior to the air show. Participants will receive a general admission ticket into Saturdays show along with a T-shirt. Medals will be given to the “rst 300 runners to enter and placement medals for 1st, 2nd and 3rd place in womens and mens division. Advance online registration is $40 or $45 at the gate. Proceeds bene“t Special Olympics Florida. For more information, call 833-743-3437 or www. ”oridaairshow.com/ torch-run/Taco Tuesday to benefit United WayCharlotte Behavioral Health Care, 1700 Education Way, Punta Gorda, will host Taco Tuesday to bene“t the United Way of Charlotte County on Tuesday. Build your own taco for only $5 with 100 percent of the proceeds donated to the United Way. The buildyour-own taco bar will be open from 11 a.m. to 1 p.m. in Building B. Come pick up lunch for your whole of“ce while donating to a great cause. For more information, contact Kelly Pomerville, director of Marketing and Public Relations at Charlotte Behavioral Health Care, at 941-639-8300 Ext. 2275. 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 | Thursday, October 11, 2018VIEWPOINTPublisher „ Glen Nickerson Executive editor „ Jim Gouvellis Editorial page editor „ Stephen Baumann Commentary Editor „ John Hackworth Email letters to letters@sun-herald.comOUR VIEW LETTERS TO THE EDITOR Vote by mail stats were misleadingEditor: In your front page article of Saturday, Sept. 22, your vote by mail statistic of 2016 presidential election, ƒ 122 votes rejected,Ž is meaningless and potentially misleading with the omission of the fact that it was out of 35,166 VBM votes cast, a .3 percent rejection rate, or one-third of 1 percent. Same for the 2018 Primary Election statistic of 40 rejected votesŽ and omitting out of 16,511 VBM ballots cast, a .2 percent rejection rate, or one-“fth of 1 percent. Choosing not to include these statistics deprives your readers of information essential to placing the situation in its proper context. These rejections were for no or mismatched signature on the envelope, our sole means of ID veri“cation for VBM. Please be reminded that they were only rejected after the voter had been advised of the de“ciency and, for whatever reason, chose not to rectify it. A lot of people worked very hard to make voting as easy and accessible as possible in Florida, and vote by mail is an important element in that effort. The prospect of the media ever ful“lling its higher responsibility of helping election of“cials re-enforce voter con“dence in their democracy seems to slip further and further away, day by day.Paul A. Stamoulis Supervisor of Elections Charlotte County Voting no on most amendmentsEditor: Because of the bundlingŽ of the amendments, I will vote  noŽ on most of them. I would vote yesŽ if the issues were separated.Annette Massey Port CharlotteMust nd, vote for good menEditor: The Republicans have become a party of gentlemen.Ž They dont want to be classi“ed as “ghters and thugsŽ as are the ugh, Democrats. Therefore, they just sit back, quietly criticize Trump for being a bully, even though we are all in a better place. The Dems got their way. They cruci“ed a good man, intimidated his family and, got their way by delaying the vote and causing a seventh FBI investigation of Judge Kavenaugh. An FBI, by the way, that has been proven to be corrupt and totally an ally of the Clintonian Democrats. I am fed up with the what has become the gutless McCain and Ryan Republican Party.Ž Does that mean I am turning to the corrupt socialist Democrat thugs? No! Hell no! I will do my homework and vote for Republicans that have my values and some backbone. We cannot afford, after all we have been through as a country, to give in to a bunch of socialist antifa thugs. We need to vote in a few good men.Jim Panaretos Port CharlotteVoting yes for the schoolsEditor: In the debate over the Yes For SuccessŽ referendum on the Nov. 6 ballot, the relationship between the quality of a districts schools to the resale values of the property within should be addressed. There is no denying that prospective business owners are interested in the quality an areas schools. New hires are interested in the neighborhoods they will live in and the quality of the education their children receive. According to realtor.com, Consumer demand is large enough that we can conclude that good schools do increase home values. ... Half of the home-buying population is willing to pay more than their intended budget to get into the right school district.Ž Ten million of the expected $17 million the referendum will generate will go to classrooms for instruction. For the future of my children, grandchildren, and Charlotte County, I will vote yesŽ on the referendum Nov. 6.Christine Grabowsky Port CharlotteDisney, Seminoles buying an electionEditor: Amendment 3 is a no-brainer if you believe the TV ads that are showing on all the networks. Made me wonder who is paying for all the ads and why. Disney has spent $19.6 million so far and the Seminole Tribe, which is exempt from enforcement under Amendment 3, has spent $16.7 million. That is a total of $36.3 million to trick the people of the state of Florida. Maybe the people should have submitted a petition to allow nonpro“ts to have casino gambling with the tax money going to the state to replace the money the Seminole Tribe has agreed to pay.Tom Serianni North PortBartolotta is listening to votersEditor: I dont know why Jill Luke has decided to run a dirty campaign, but her campaign manager and other followers are saying false and negative things about Peter Bartolotta, candidate for City CommissionSeat 5. For example, they are saying that Peter does not believe in listening to the voters. This is totally false. Every Wednesday night he meets with city residents at the Old World restaurant from 5:30 p.m. to 6:30 p.m. and often longer. They can ask him anything. Every Saturday he is available at the Bobcat Market at the high school from 8 a.m. to noon to meet and speak with city residents. And every Monday night he broadcasts live from his Facebook page, inviting everyone to join and ask him anything. I dont know of any other candidate or incumbent who is making themselves so available to us. Do you? Lets clear the air.Tom Munroe North PortWant new mayor? Vote for CareyEditor: Regular readers of this page already know we 19,000 Punta Gordians do not have a direct „ again direct „ vote for our own mayor. You are denied this privilege by our City Charter (Section 5) which explicitly states only the “ve members of City Council are quali“ed to elect our mayor. Short of undertaking the Herculean task of amending our City Charter how can you, the Punta Gorda voter/taxpayer, have an opportunity to select your own mayor, one who is more responsive to our community needs/wishes? Fortunately, there is a way, though indirect, to rid our town of an entrenched mayor who has lost the con“dence and support of many of its citizens. Remember, our mayor is elected by City Council but our Council members are elected city-wide or at large.Ž This means we all have an opportunity to vote for each City Council member. Mayor Keesling is on City Council representing District 2. You get to directlyŽ vote for her in this capacity. Simply put, if she is not returned to City Council she cannot be mayor. Ms. Keesling “nally has a challenger for her District 2 seat, Debby Carey. If Ms. Carey is elected (remember city-wide voting), Ms. Keesling will no longer be mayor and City Council will be forced to select a new mayor from amongst its ranks. Its an indirect, convoluted way for us in Punta Gorda to have a say in who will not be our next mayor. Unfortunately, its our only way. Voting is vital.Bob Filkins Punta Gorda Telling people to vote against a state constitutional amendment that might save them money on taxes seems like a losing cause. But we believe Amendment 1 on the General Election ballot will bring wider consequences to all Floridians if it passes. It seems like a no-brainer for property tax payers on the surface. At least, for those who enjoy the bene“ts of homestead exemptions. Homeowners who currently qualify for those homestead exemptions would be able to exempt an extra $25,000 from their homes value. But the exemption only kicks above the property tax threshold of $100,000. Homeowners are currently able to write off $50,000 of their homes value for property tax purposes. Supporters argue this could mean as much as a $625 million overall tax cut for homeowners. It would be money in your pocket. Ca-ching! And it wouldnt hurt school districts, since the homestead exemption does not apply to school taxes „ invariably the largest portion of your property tax bill. But to understand why this is a sham deal, you have to understand how county and city budgets work. Counties throughout Florida already are bracing for the big impact this amendment would make. Cutting the amount of local property taxes paid would shrink county revenues and force signi“cant cuts in services. Charlotte County is already budgeting for a worst-case scenario, assuming voters will vote their knee-jerk, narrow self-interest. The county expects it will have to slice the budget by $5 million if Amendment 1 attracts more than 60 percent of the vote. Sarasota County is planning for cuts also, in this case a whopping $4.8 million from the General Fund for “scal year 2020. In Punta Gorda, the anticipated cut-number is $450,000. North Port may be more than $800,000. In Venice, $500,000 cuts are anticipated. Now, heres where the sham deal comes into play. If the amendment passes, counties and cities eventually will be forced to cut services „ to libraries, parks, staff or whatever. Either that, or they will have to make up for that loss of income with hikes in some other revenue source. That would come by raising the property tax rate or by charging for other county and city services that are now free. Thats the deal: cut local budgets or raise funds some other way. The move is classic Tallahassee cost-shift: State lawmakers sitting in the capital city seem to love nothing more than imposing taxing and spending restrictions on local governments, all the while preaching about the intrinsic value of smaller-is-better government. Hypocrisy. In this case, politicians banking on voters narrow, short-term perception self-interest. In an election year. Another thing to realize: While Floridas full-time, homesteaded residents might see a drop in property taxes if this passes, the burden would continue on local businesses and on part-timers who maintain home residences elsewhere. Again, cynically, costs would be shifted slightly from those taxpayers who can vote in Florida to those taxpayers who cant. And, of course, the business owners who form the backbone of our economy. Its a back-door bad-for-business measure masquerading as a tax cut. One more thing: Recognize also that this tax break is skewed to wealthier Floridians. Its not a $25,000 gift to all homesteaded residential property owners, but those whose homes are valued at $100,000 and above. The break doesnt kick in until $100,000 of value. Below that and youre left empty-handed at the Christmas tree. The bottom line for voters is a simple realization that, when something sounds too good, it normally has strings attached. This has many. The Sun recommends a noŽ vote on Amendment 1.Vote no on Amendment 1 HOW TO SUBMIT A LETTER TO THE EDITOR Letters are welcome on virtually any subject, but we do have some rules. Please keep them to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name „ not initials. An address and telephone number must be in cluded. The phone number and address are not for publication, but must be provided. Due to the number of letters received, we are able to run only one lette r per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made i n letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Sun, Letters to the Editor, 23170 Harborview Road, Charlotte Harbor, FL 33980. Readers may email Letters to the Editor at letters@sun-herald.com. Further questio ns or information, call 941-681-3003.

PAGE 7

The Sun | Thursday, October 11, 2018 www.yoursun.com E/N/C Page 7The Charlotte County Commission, county staff, members of Team Parkside, members of the public and I will commemorate the completion of the “rst phase of improvements to McGuire Park at a ribbon-cutting ceremony at 4:30 p.m. today. The park is located at 21125 McGuire Ave. in the Parkside Community Redevelopment Area. The improvements include a signature splashpad we believe will make the park a focal gathering place for families in the CRA and beyond. Other amenities include a new playground, multipurpose court, exercise equipment, horseshoe pits and restrooms. Walkways connect all the park amenities, which include covered picnic pavilions, park benches and grassy activity areas. The $1,680,358 project was funded by the 1-percent local option sales tax approved by voters in November 2014. The design and amenities were developed through a series of community workshops held in Parkside, which is experiencing a wave of growth and property appreciation, due in large part because of the countys redevelopment efforts. The “nal phase of the Midway Boulevard widening on the northern boundary of the redevelopment area is nearly complete, with all travel lanes now open, and improvements to Harbor Boulevard are underway in the heart of the CRA. With McGuire Park now open, Elkcam Boulevard will be repaved as part of a project that included a 10-foot path from U.S. 41 to Midway Boulevard, new potable water and reclaimed water lines, landscaping and decorative street lighting.Procurement AwardFor the 14th year, the countys Purchasing Department earned the Achievement of Excellence in Procurement Award. The AEP criteria are designed to measure state of the art in public procurement best practices. Charlotte County is one of only 23 agencies in Florida and one of only 45 counties in the United States and Canada to receive the award. The Achievement of Excellence in Procurement recognizes organizational excellence in public and nonpro“t procurement. The award criteria are designed to measure innovation, professionalism, e-procurement, productivity and leadership attributes of the procurement function. Congratulations to Purchasing Manager Kim Corbett and her entire purchasing team.Pier projectPreparation for the demolition and reconstruction of one of the Harbour Heights Park piers will begin Monday. The estimated completion time is February 2019. The replacement is due to long-term deterioration and structural failure. The park will remain open during construction. Please use caution in the construction area. The pier improvements follow the completion earlier this year of improvements to the boat ramp and pier on the north side of the park. For information, contact Brenda Sisk at 941-833-3824 or Brenda. Sisk@CharlotteCountyFL. gov.SBA officeThe Small Business Administration opened a business recovery center at the West County Annex on Tuesday. SBAs customer service representatives will be available until Saturday to assist small businesses, small agricultural cooperatives, small aquaculture businesses and private nonpro“t organizations “nancially impacted by the red tide algal bloom that began on Nov. 1, 2017, and the toxic algal bloom that began on June 1, 2018, to obtain an SBA Economic Injury Disaster Loan for their working capital needs. The West County Annex is located at 6868 San Casa Dr. in Englewood. It will be open today and Friday from 9 a.m. to 6 p.m. and Saturday, 10 a.m. to 2 p.m. Ray Sandrock is the Charlotte County administrator. Readers may reach him at Raymond.Sandrock@ CharlotteCountyFL.gov.Charlotte Commission commemorates McGuire Park opening Ray SANDROCKCharlotte County Administrator LETTERS TO THE EDITOR We have term limits, theyre called electionsEditor: Firstly, I dont believe we need term limits in Congress, as stated in a recent letter, since we already have them. Theyre called elections. What we need is a more intelligent electorate who vote on issues rather than name recognition. If a congressperson is doing a good job I see no reason to monkey aroundŽ with success. POTUS has too much power over the military to be unbridled by term limits. Secondly, monkey aroundŽ is a term I heard a lot when I was a little kid and not once did it have anything whatsoever to do with people of African descent. You Democrats harm your own causes with this type of careless, reckless, nonsensical, partisan BS. Shame on you. Lastly, to the writer of, Insane zealots stop at nothing,Ž you make an awful lot of zealous assumptions yourself, sir, with regard to the Judge Kavanaugh hearings. How about we turn off Fox and listen to what the woman has to say before we condemn either person in the court of public opinion? That would, after all, be fair-minded,Ž no? I personally care more about a person lying to Congress to gain a seat on the SCOTUS than his teenage transgressions but both are certainly relevant. (All words in quotes are from your letter, sir.)Paul St. Germain Punta GordaMust vote yes for student successEditor: As an educator in Charlotte County for the past 11 years, and a product of Charlotte County public schools, I cannot stress how important voting yes on the Nov. 6 referendum is for Charlotte County students. In providing students with additional instructional time and enrichment programs, we as adults in Charlotte County are sending the message that students are important. We are telling students that we believe in them and want them to be successful and competitive in their future. The students are listening; they want to know that their education is valued. What is the message you are willing to send them? Vote yesŽ for student success.Emily Klossner Port CharlotteBe careful, men, you may be nextEditor: I have been watching the process of selecting a Supreme Court justice with great interest, not because of the person but because what it could mean for women and their right to make decisions about their bodies. When is it right in a democracy for the government to make these decisions? Yes, in autocratic and dictatorship countries this could happen as their citizens have no rights, but in a democracy? A question was asked during the senate hearing: Where in American law does the government have the right to make decisions over mens bodies? The answer was, there is no law. But there is on womens bodies. Is it just a coincidence that the majority of senators are men and the majority of people at all levels of government are men. Is it just a coincidence that in most religious organizations the majority are men? So why do men think they have a much better understanding of womens issues than women? So lets turn the tables and say that women have the majority in government and religious organizations and because they have the power they now have control over mens bodies. Imagine, if a man gets a women pregnant and an abortion is required the man will be castrated and will be responsible for the well-being of that child for the rest of his life. Men, be careful, we could be next.George Baillie North PortWill leave state if Gillum is electedEditor: We are witnessing ultimate demise of the Democrat Party, which has allowed itself to become controlled by far left revolutionaries, who espouse: Eliminating, without congressional approval, our Constitutions due processŽ tenet requiring crime accusers to prove their charges, with such burden of proof not being the responsibility of the accused. The #Me Too movement/Democrats now readily accept any womans allegations without furnishing upfront supportive proof. Psychotic hatred of a legally elected president „ Trump Derangement Syndrome „ to where their dangerous, constant vitriolic garbage are applauded by party members, as their paid thugs, including Antifa/ Black Lives Matter, the true fascists, take over our streets and congregate wherever conservative thinkers are located to constantly harass and protest; and, in the process, destroy private property without “nancial consequences. USA Communist Partys advocacy backing. Destroying historically successful capitalism, replacing it with elitecontrolled socialistic/ communistic governance even though history over 200 years documents such governmental systems lead to “nancial demise of the adopting country and its people. Fighting for a Supreme Court controlled by justices who readily re-write constitutional law/refer to foreign law in arriving at their opinions in order to support socialism, rather than justices interpreting the U.S. Constitution, as written. A ”awed Florida Democrat socialistic radical is running for governor. Polls (which I dont believe) show him in a tight race with Ron DeSantis-R. If this radical is elected governor, I will posthaste leave Florida for saner environs for his election will prove Floridians truly lost their collective minds.Bill Bigelow Deep CreekDeSantis not t to be governorEditor: Approximately three weeks ago, gubernatorial candidate Ron DeSantis campaign staff announced that he needed time to ”esh out his platform before answering questions from the media. Many were concerned that less than two months before the election someone who wants to be governor of Florida was not ready to take a position on issues of concern to the people who live in this state. On Oct. 2, I was reminded of this when I happened to see the 2018 Nonpartisan Voter Guide published by the League of Women Voters of Florida. In the publication, candidates for major of“ce, including DeSantis and his opponent Andrew Gillum, were asked questions on important topics. Andrew Gillum gave well-thought-out answers to every question. Ron DeSantis did not respond to any question, even after the league made several phone calls to his campaign. In over 50 years of following political campaigns, I have never known a candidate for statewide of“ce to act like this. Ron DeSantis is not “t to become governor of Florida.Gordon Mulligan Englewood adno=3616365-1 Where Shopping Makes Cents charlottecountychamber.org adno=3616362-1 CHARLOTTE COUNTY BOARD OF COUNTY COMMISSIONERS NOTICE OF ADMINISTRATIVE VARIANCEThe zoning of“ cial has received a request for an Administrative Variance and intends to grant the variance pursuant to Section 3-9-6.3(l) of the Charlotte County Zoning Code. Petition number AVAR-18-015 is being requested by Walker Homes. The request is for an Administrative Variance of 2.5 feet to allow a 22.5 foot front yard setback instead of the required 25 feet, located in the Residential Single Family 3.5 (RSF3.5) zoning district. The property address is 15240 Hennipen Circle, Port Charlotte, Florida and is described as Lot 34, Block 4435, Port Charlotte Subdivision Section 82, located in Section 28, Township 41 South, Range 21 East. A complete legal description and additional information are on “ le. This notice is being mailed to the adjoining property owners as revealed by the current County Tax Roll. Within “ fteen (15) days of the publication of this notice, but not thereafter, any interested person may object in writing stating their name, the nature of their interest and the nature of their opposition. Any such written communication should be addressed to Shaun Cullinan, Zoning Of“ cial, Charlotte County Community Development Department, Zoning Division, 18400 Murdock Circle, Port Charlotte, Florida 33948-1095. Shaun Cullinan Zoning Of“ cialRun Date: October 11, 2018adno=3620184-1 adno=3619646-1 CHARLOTTE COUNTY BOARD OF COUNTY COMMISSIONERS NOTICE OF ADMINISTRATIVE VARIANCEThe zoning of“ cial has received a request for an Administrative Variance and intends to grant the variance pursuant to Section 3-9-6.3(l) of the Charlotte County Zoning Code. Petition number AVAR-18-014 is being requested by Douglas Quinn. The request is for an Administrative Variance of 1.5 feet to allow a 13.5 foot rear yard setback instead of the required 15 feet for a pool, located in the Residential Single Family 3.5 (RSF-3.5) zoning district. The property address is 15664 Lakeland Circle, Port Charlotte, Florida and is described as Lot 27, Block 4426, Port Charlotte Subdivision Section 82, located in Section 27, Township 41 South, Range 21 East. A complete legal description and additional information are on “ le. This notice is being mailed to the adjoining property owners as revealed by the current County Tax Roll. Within “ fteen (15) days of the publication of this notice, but not thereafter, any interested person may object in writing stating their name, the nature of their interest and the nature of their opposition. Any such written communication should be addressed to Shaun Cullinan, Zoning Of“ cial, Charlotte County Community Development Department, Zoning Division, 18400 Murdock Circle, Port Charlotte, Florida 33948-1095. Shaun Cullinan Zoning Of“ cialRun Date: October 11, 2018 adno=3616244-1 WESTCHESTER GOLD & DIAMONDSLET US ROCK YOUR WORLDŽ We buy and sell diamonds, gold, silver, coins, Rolex and vintage jewelry Port Charlotte € 941-625-0666 IN BUSINESS OVER 41 YEARS 3440 Conway Blvd. #2A (Behind Post Office) € Port CharlotteDR. SUSAN R. BROOKS New Patients Welcome MY DENTIST USED A LASER TO TREAT MY GUM DISEASE941-234-3420www.susanrbrooksdds.comGeneral Dentistry Implants € Cosmetic € Nitrous Oxide €Dentures & One Day Repair €Laser Periodontal Therapy’ NEW LOW COST DENTURESadno=3616126-1

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun | Thursday, October 11, 2018 Los Angeles Times Daily Crossword Puzzle Edited by Rich Norris and Joyce Lewis FOR RELEASE OCTOBER 11, 2018 ACROSS 1 Moment of remorse 5 Portrayer of a big scaredy-cat 9 One thing on top of another 14 Saucony rival 15 Resort town near Santa Barbara 16 Buffalo hockey player 17 *They’re for the dogs 19 French clerics 20 Make rough 22 __ tick: disease carrier 23 Open, as toothpaste 26 By any means 28 It may be proper 29 Start to mature? 32 Poll gathering 33 Lancelot and Mix-a-Lot 34 “La Cage __ Folles” 35 Bleak 38 Linguistic suffix 39 *Enter on the sly 41 Word before and after “oh” 42 Freshwater minnow 44 Chaps 45 2002-’03 viral outbreak, briefly 46 Together, so to speak 47 Droop 48 Plasm prefix 49 Followers of shots 52 Taj __ 53 Put the brakes on 54 Phantom 58 “Mental Illness” Grammy winner Mann 60 Jiffy Lube service, and a hint to the start of the answers to starred clues 64 Engagement ring centerpiece 65 Lackluster 66 Like some U.S. mail 67 Belarus capital 68 Start of a decisionmaking rhyme 69 Actor Miller of “Justice League” DOWN 1 Bud 2 Park in NYC, e.g. 3 Long of “NCIS: Los Angeles” 4 Garage containers 5 “Copacabana” showgirl 6 Open a bit 7 Verbal hesitations 8 Reacts to yeast 9 ID issuer 10 Laptop alternatives 11 *Two-time women’s soccer Olympic gold medalist 12 Espresso foam 13 “One Flew Over the Cuckoo’s Nest” novelist 18 Short trip 21 Dropping (off) 23 Indy racing family name 24 Din 25 *Gravlax 27 Key 29 They go for the gold 30 Feel remorse for 31 Finals, say 36 Major artery 37 Germ-killing brand 39 Triangle ratio 40 Hawaii’s Mauna __ 43 Buckles, as a seat belt 45 Yachting event, e.g. 49 Great divide50 French-speaking Western Hemisphere country 51 Fine English china 52 “So-so” 55 Kerry locale 56 Extended family 57 Frozen dessert chain 59 “Yikes!” 61 Pince-__ glasses 62 Watchdog’s warning 63 ORD posting 2018 Tribune Content Agency, LLCBy Susan Gelfand10/11/18Wednesday’s Puzzle Solved10/11/18 Look for a third crossword in The News Wire section. FROM PAGE ONEsingling out many other staff for praise and itemizing all of the major projects before the county. Mr. Sandrocks “scally conservative approach to management continues to keep this organization lean,Ž Constance wrote, by underestimating revenue and over estimating costs.Ž Constance has been the lone commissioner to object to developing affordable housing on the so-called Bachmann tract on Veterans Boulevard. He wrote critically of Pears, saying Ms. Pears has strong opinions about the economic direction the county should be taking. During the weekly staff meetings that I have had with her, the communication could be improved with less independent strategizing and planning. An example of this is the attempt at subsidizing and placing affordable, workforce housing at the Bachmann Tract. This has not been well thought out and its concept is ill advised.Ž Doherty wrote enthusiastically of all three administrators including Pears: In the 45 years that I have lived and worked in Charlotte County, I believe we are in the best position ever to “nally break ahead economically, thanks to Ms. Pears leadership and the support from administration and legal.Ž Tiseo asked for better communication with Knowlton on issues of rezoning and sales tax money .Email:ecalvert@sun-herald.comCOMMISSIONERSFROM PAGE 1Moran and Alan Maio cast the two favorable votes, with commissioners Nancy Detert, Charles Hines and Paul Caragiulo voting in opposition. Im disappointed that weve got such a ”awed product before us today,Ž Detert said before the vote. I have no choice today but to be a no vote.Ž I still think that theres some things for us to think through,Ž Hines said. I dont want to vote on something that I dont know the effect of.Ž Whats important to me is whats the intent of what were trying to do,Ž Moran said earlier in the discussion. I will do everything in my power to send a message that recreational marijuana is not welcome in Sarasota County.Ž Moran was the driving force behind the proposed ban, arguing that the county needed to have something in place before Florida voters could potentially approve a constitutional amendment, likely in 2020, making recreational marijuana legal in the state. At the time of the “rst public hearing Aug. 29, commissioners appeared likely to approve the ban based on their comments at the time. But during the public testimony Wednesday, speaker after speaker pointed out ”aws in the ordinance from legal, societal and medical perspectives. That testimony also revealed that the countys medical marijuana ordinance is in con”ict with a 2014 federal law that makes CBD oil legal. Because of the de“nition in the medical marijuana ordinance, it became apparent that it makes the sale of CBD oil illegal, although the county is not enforcing that, Tom Polk, a county planner charged with being the point person on marijuana issues, told commissioners. Polk said staff would be bringing the ordinance back to commissioners to consider an amendment. Only two of the approximately 30 people who spoke to commissioners during the public hearing advocated for passage of the ordinance. Im the parent of a child whos in recovery,Ž Ellen Snelling said. I saw the devastation in my own family. I applaud the county commission for looking at this and being proactive.Ž Even if the ordinance had passed Wednesday, its not clear if it would have been constitutional if voters did make recreational marijuana legal in the state in the future. Thats all going to come down to the language of the constitutional amendment, what it allows, what it doesnt allow,Ž County Attorney Steve DeMarsh told commissioners when asked that very question early in the discussion. After the vote was taken, Detert took a moment to thank the audience. You did participate in a very democratic way,Ž Detert said.Email: jondaltonwr@gmail.comPOTFROM PAGE 1 Army established a command center in Tampa to mobilize incident management teams, some from Charlotte and Sarasota counties, set to go to the Florida Panhandle to bring mobile feeding kitchens and trained personnel with supplies. Many of our teams from across Florida have spent the past few weeks serving people impacted by Hurricane Florence, and they are now faced with preparing their families and homes for Hurricane Michael,Ž wrote Steven Hartsook, Emergency Disaster Services director for The Salvation Army in a statement. The SunCoast Blood Bank is also gearing up to help hospitals and other emergency rooms in need of blood. The blood bank is asking for types O positive and O negative in response to anticipated needs and shortages due to Hurricane Michael. The BloodMobile will be at Gulf Cove United Methodist Church, 1100 S. McCall Road, Port Charlotte (Gulf Cove Area) from 8:30 a.m. to 12:30 p.m. on Sunday.Red tide concernsJohn Dillion went to Englewood Beach Wednesday to see the 12-foot waves, but didnt dare go in the water. He doesnt believe Englewood Beach is safe yet following nearly a year-long bout of red tide. There were like 50 plus people walking in the water and there was even a group of people having a cookout, I was like ummm I hope you like your hot dogs and Busch lights with a little toxic waste,Ž he wrote on Facebook. Diver Curt Bowen believes Hurricane Michaels high waves will help the Gulf. I think the storm pushed the red tide and the anoxic bottom (of Gulf waters) north,Ž Bowen said. I think it will move or eliminate the dead zone choking everything off the bottom of the Gulf and possibly air-rate the anoxic water there back to breathable water.Ž In the past month, Bowen dove from Bradenton to Boca Grande. He posts videos of his dives, including one at Manasota Key showing a dead manatee. He discovered decaying “sh, no large schools of “sh, and lots of green and yellow water throughout area. He attributes the poor health of the water to red tide. Once the waves break and its safe, we will be back in the water on the bottom taking a look,Ž Bowen said. The damage of killing everything is done, this storm will not bring back the life lost, but it could remove the dead water so new life can start.Ž For Manasota Beach resident Cheryl Carey, her 6 a.m. Wednesday walk was met with the smell of “sh in the windy air. I had throat irritation, and a pretty signi“cant headache,Ž she said. I have a fear that this storm is going to make things worse. Im losing hope here.Ž By Wednesday afternoon, a salty haze drifted over Englewood, Stump Pass, Blind Pass and Manasota beaches. That didnt stop tourists, families and others from lining the beaches.Email: eallen@sun-herald.comAREAFROM PAGE 1 PHOTO BY WWSB-TVMore than 1,000 power workers arrived at Robarts Arena o Sarasotas Fruitville Road to prepare to enter the areas hardest hit by Hurricane Michael. SUN PHOTO BY ELAINE ALLEN-EMRICHBeachgoers walk along Blind Pass Beach in Englewood beside large waves Wednesday as Hurricane Michael churned through the gulf to the Panhandle.

PAGE 9

The Sun | Thursday, October 11, 2018 www.yoursun.com E/N/C Page 9 LOCAL/REGIONAL NEWSBy ANNE EASKERSTAFF WRITERDays before Punta Gordas ordinance related to preventing credit card skimmers goes into effect, two skimmers were located at the Mobil/Circle K gas station at 3949 Tamiami Trail. According to a press release from the Punta Gorda Police Department, the devices were found by pump technicians during a routine maintenance check of the pumps at the location. Police collected the devices, and an investigation is ongoing. PGPD Spokesperson Lt. Dylan Renz said the police department has no way of knowing whether any customers information was compromised. Quite often, once we locate them, it means that nobodys information was compromised,Ž he said. If its stored, which oftentimes they are, on the device themselves, the people dont have access to them until they come pick them up.Ž However, some skimmers can send information remotely. Theres a lot of variables that go into it,Ž Renz said. Its very possible no ones information was compromised, but we cant guarantee.Ž The last skimmer found within the city was at the same gas station, which Renz said may be a target because its the nearest to the interstate. On Sunday, a city ordinance goes into effect requiring all gas stations to implement a secondary lock on all gas pumps, have a location-speci“c key for each gas station instead of a master key, or have an internal device preventing skimming devices to be utilized. The police department will begin making compliance checks next week. After that, Punta Gorda Code Compliance will make periodic checks to ensure the stations stay in compliance. The initial inspection is to make sure all stations are in compliance, and once they are, the pumps will be more secure,Ž Renz said.Email: aeasker@sun-herald.comSkimmers found at Punta Gorda gas station PHOTO PROVIDEDA gas pump with a skimmer installed. By LAUREN COFFEY STAFF WRITERNORTH PORT „ As the sound of a gavel rang out across North Port City Commission Chambers, papers were shuf”ed, microphones were checked and staff settled in for a commission meeting. But the faces behind the dais were a bit younger than the norm „ North Port High School students were taking over for the day. North Port High School students involved in student government visited City Hall for the annual City Government Day, which pairs up a student with a city staffer or of“cial. The day culminates in a mock City Commission meeting, including fake agenda items and presentations from mock staff. The meeting included a bit more unusual topics than what is typically seen, such as an amusement park that features a landing for space aliens and building a doggie splash pad.Ž But the students still took the items „ and the day „ seriously. I wanted to learn leadership qualities from shadowing and learn how local government works,Ž senior Kylee Kavanagh said. I was surprised how different departments overlap and saw how everyone really does work together.Ž Madison Heid, Community Outreach coordinator, said allowing the students to take an in-depth look into City Hall not only helps them, but staff too. People kind of drive by City Hall and dont know the hundreds of people who work behind it „ not just directors,Ž Heid said. So it brings a human quality to people you can talk to and also shows theyre approachable if they have other questions going forward.Ž And despite students not wanting to take an exact career in government, they said they still had takeaways from the day. Keep calm,Ž Abby Messeroux, a senior said. The stress level here is crazy.Ž Some others took the connections they made last year and continued them. Austin Justice, now a senior, was paired with Commissioner Jill Luke at City Government Day in 2017. Afterward, he continued to reach out to her for help with the Student Success Career Center. They had a career center but it was not functioning,Ž Luke said. It would shut down and when it did he would contact me...(eventually) the Educational Foundation of Sarasota County picked it up and put funding and things in place forward.Ž When I talked to Jill I didnt think it would have any impact and seeing it shows how real impact has action,Ž Justice said.Email: lcoey@sun-herald.comNew faces in City HallNorth Port High School students take over for City Government Day SUN PHOTO BY LAUREN COFFEYStudents gathered at City Hall for a mock City Commission meeting, as part of Student Government Day on Wednesday. PUBLIC NOTICE CERTIFICATION OF 2018 TAX ROLLTHE CHARLOTTE COUNTY PROPERTY APPRAISER CERTIFIED THE 2018 CHARLOTTE COUNTY REAL PROPERTY TAX ROLL AND THE 2018 CHARLOTTE COUNTY TANGIBLE PERSONAL PROPERTY TAX ROLL TO THE TAX COLLECTOR ON OCTOBER 05, 2018, IN ACCORDANCE WITH SECTION 193.122(2), FLORIDA STATUTES. PAUL L. POLK, CFA, AAS CHARLOTTE COUNTY PROPERTY APPRAISER adno=3619303-1adno=3619052-1841 VENETIA BAY BOULEVARD | VENICE, FL 34285 TUSCANGARDENS.COM INDEPENDENT LIVING | ASSISTED LIVING | MEMORY CARE Assisted Living Facility License #12918 Exquisite suites re”ecting the warmth of home. Signature dining and enrichment programs that evoke the Tuscan experience. Personalized, professional care for your peace of mind. Innovative memory support services, worthy of your lifes journey. Discover the art of living with purpose, passion and joy. Call 941-275-9505 to learn about our limitedtime, all-inclusive Rate for Life Program.RETIREMENTreimagined at Tuscan Gardens of Venetia Bay MEMORY CARE SUITES All-Inclusive Rate Starting at $4,995!

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun | Thursday, October 11, 2018 By LAUREN COFFEY STAFF WRITERSARASOTA „ A North Port man was arrested after drunkenly insulting and kicking police of“cers, according to Sarasota County Sheriffs Of“ce reports. Jessie Gotcher, 34, 3600 S Cranberry Blvd., was arrested Friday for battery on an of“cer and disorderly intoxication. Of“cials were called to the Sun and Fun Resort in the 7100 block of Fruitville Road in Sarasota on Friday due to a disturbance. When of“cers arrived, Gotcher had agreed to go back to his camper and sober up.Ž The person who came to the resort with Gotcher agreed to take him back to North Port that evening. However, as arrangements were being made, Gotcher allegedly exited the trailer screaming profanities and saying he would not leave, according to authorities. Gotcher allowed of“cials to handcuff him and be taken to a patrol car. According to reports, when they arrived at the vehicle Gotcher lowered himself to pull away. Of“cers had to force Gotcher into the police vehicle. Gotcher allegedly began to thrash around in the backseat and kick the back passenger window. When of“cials tried to place hobble restraints on Gotchers feet, he allegedly kicked both men. According to reports, one of“cer was kicked in the hands and another of“cer was kicked in the chest and legs area. Neither man sustained injuries. When arriving at Sarasota County Jail, Gotcher continued to insult the of“cers while also apologizing for being so drunk.Ž He was placed in a holding cell as he was too unrulyŽ to sit in the booking area, according to reports. Gotcher was arrested for disorderly intoxication in a public place causing a disturbance, resisting an of“cer with violence and two counts of aggravated battery on an of“cer. His bond is $6,620.Email: lcoey@sun-herald.com Cops: North Port man drunkenly kicked cops GOTCHERLOCAL/REGIONAL NEWS To view todays legal notices and more visit, www.oridapublicnotices.com To view todays legal notices and more visit, www.oridapublicnotices.com 3000 NOTICES 3112 FICTITIOUS NAME 10/11/2018 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 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 Fresh Peaches Swimwear Florida located at 128 Cousley Dr. SE in the County of Charlotte in the City of Port Charlotte, Florida 33952 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Port Charlotte Florida this 8th day of October 2018 Janette M. Love Publish 10/11/18 110833 3619749 N ot i ce U n d er Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of Kales Sunny Daze Jewelry located at 21347 Meehan Ave. in the County of Charlotte in the City of Port Charlotte, Florida 33952 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Port Charlotte Florida this 1st day of October 2018 Revecca F Kale Publish 10/11/18 110833 3620095 3116 NOTICE OF ACTION IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL COURT, IN AND FOR CHARLOTTE COUNTY, FLORIDA Case No.: 18-1179DR Division: CIVIL Ricky Kyle Dillingham Petitioner, Pamela Doris Wertenbach Respondent NOTICE OF ACTION FOR Dissolution of Marriage with Dependent Children TO: Pamela Doris Wertenbach A ddress: 220 Waterway Circle, Port Charlotte, FL 33952. Y OU ARE NOTIFIED that an action for Dissolution of Marriage with Dependent Children has been filed against you and that you are required to serve a copy of your written defense, if any to Ricky Kyle Dillingham, whose address is 22335 LaSalle Rd. Port Charlotte, FL. 33952 on for before 10/18/2018, and file the original with the clerk of this Court at 350 East Marion Avenue, Punta Gorda, FL 33950, before service on Petitioner or immediatly therafter. If you fail to do so, a default may be entered against you for the relief demanded in the petition. Copies of all court documents in this case, including orders, are available at the Clerk of the Circuit Courts office. You may review these documents upon request. Y ou must keep the Clerk of t he Circuit Courts office not ified of your current address. (You may file Designation of Current Mailing and E-Mail Address, Florida Supreme Court Approved Family Law Form 12.915.) Future papers in t his lawsuit will be mailed or e-mailed to the address on record at the clerks office. W ARNING: Rule 12.285, Florida Family Law Rules of Procedure, requires certain automatic disclosure of documents and information. Failure to comply can result in sansations, including dismissal or stricking of pleadings. Dated: September 12, 2018 By: A s Deputy Clerk Publish: October 4, 11, 18, 25 2018 395956 3617592 3116 NOTICE OF ACTION IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL COURT, IN AND FOR SARA SOTA COUNTY, FLORIDA Case No.: 2018-DR5350 SC Mary Bailey Petitioner, Sedecky Bailey Respondent NOTICE OF ACTION FOR DISSOLUTION OF MARRIAGE (NO CHILD OR FINANCIAL SUPPORT) TO: Sedecky Bailey Address: 1192 Southwest Rainbow Ave. Arcadia, FL Y OU ARE NOTIFIED that an action for Dissolution of Marriage has been filed against you and that you are required to serve a copy of your written defense, if any to Mary Bailey, whose address is 7517 Oxwood St. North Port, FL 34287 on for before 11/14/2018, and file the original with the clerk of this Court at 4000 S. Tamiami Trl., Venice, FL 34293, before service on Petitioner or immediatly therafter. If you fail to do so, a default may be entered against you for the relief demanded in the petition. Copies of all court documents in this case, including orders, are available at the Clerk of the Circuit Courts office. You may review these documents upon request. Y ou must keep the Clerk of t he Circuit Courts office not ified of your current address. (You may file Designation of Current Mailing and E-Mail Address, Florida Supreme Court Approved Family Law Form 12.915.) Future papers in t his lawsuit will be mailed or e-mailed to the address on record at the clerks office. W ARNING: Rule 12.285, Florida Family Law Rules of Procedure, requires certain automatic disclosure of documents and information. Failure to comply can result in sansations, including dismissal or stricking of pleadings. Dated: October 9, 2018 Karen E. Rushing, Clerk Clerk of The Circuit Court By: A. Thomas Deputy Clerk Publish: October 11, 18, 25 2018 and November 1, 2018 395956 3620167 IN THE C IR C UIT CO URT O F THE TWENTIETH JUDICIAL COURT, IN AND FOR CHARLOTTE COUNTY, FLORIDA Case No.: 18-1430 DR DIvision: ________________ JUANA MERCEDES CAAMANO Petitioner, and JOSE GONZALEZ Respondent, NOTICE OF ACTION FOR DISSOLUTION OF MARRIAGE (NO CHILD OR FINANCIAL SUPPORT) TO: JOSE GONZALEZ ADDRESS UNKNOWN YOU ARE NOTIFIED that an action for dissolution of marriage has been filed against you and t hat you are required to serve a copy of your written defenses, if any, to it on JUANA MERCEDES CAAMANO whose address is 1580 BIRCHCREST BLVD, PORT CHARLOTTE, FL 33952 on or before 10/16/18, and file the original with the clerk of this Court at 350 E MARION AVE., PUNTA GORDA, FL 33950 before service on Petitioner or immediately thereafter. If you fail to do so, a default may be entered against you for the relief demanded in the petit ion The action is asking the court to decide how the following real or personal property should be di vided: (NONE) Copies of all court documents in this case, including orders, are available at the Clerk of the Circuit Courts office. You may review these documents up request. Y ou must keep the Clerk of t he Circuit Courts office not ified of your current address. (You may file Designation of Current Mailing and E-Mail address, Florida Supreme Court Approved Family Law Form 12.915) Future papers in t his lawsuit will be mailed or e-mailed to the address(es) on record at the clerks office. W ARNING: Rule 12.285, FLorida Family Law Rulees of Procedure, requires certain automatic disclosure of documents and information. Filll 3116 NOTICE OF ACTION F a il ure to comp l y can resu l t in sanctions, including dismissal or stricking of pleadings. Dated: 09/10/18 CLERK OF THE CIRCUIT COURT By:________________________ Deputy Clerk Publish: 09/2 7/18, 10/04/18, 10/11/18, 10/18/18 400159 3615472 CLASSIFIED WORKS! 3120 NOTICE TO CREDITORS IN THE TWENTIETH JUDICIAL CIRCUIT COURT OF FLORIDA, IN AND FOR CHARLOTTE COUNTY IN PROBATE FILE NO: 2018-CP-918 IN RE: ESTATE OF LORRAINE S. DODOHUE Deceased. __________________________/ NOTICE TO CREDITORS The administration of the estate of LORRAINE S. DONOHUE, deceased, Case No.2018-CP918, is pending in the Circuit Court for Charlotte County, Probate Division, the address of which is 350 East Marion Avenue, Punta Gorda, FL 33950. The estate is testate. The names and addresses of the Personal Representative and the Personal Representatives attorney is set forth below. A ll creditors of decedent and other persons having claims or demands against decedents estate, including unmatured, contingent, or unliquidated claims, on whom a copy of this notice is served must f ile their claims with this Court within the later of three months after the date of first publication of this notice or thirty days after the date of service of a copy of this notice to them. All other creditors of decedent and persons having c laims or demands against the decedents estate, including unmatured, contingent, or unliquidated claims, must file their claims with this Court within three months after the date of first publication of this notice. ALL CLAIMS, DEMANDS AND OBJECTIONS NOT SO FILED WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO YEARS OR MORE AFTER DECEDENTS DEATH IS BARRED. T he date of first publication of this notice is September 27, 2018. Name of Personal Representative: Michael C. McDermott 731 Walker Road, E2, Great Falls, VA 22066-2834 Name of Personal Representa tives Attorney: Samuel P. Bennett P.O. Box 512524, Punta Gorda, FL 33951; 863-289-7055 Publish: 09/27/18, 10/04/18, 10/11/18, 10/18/18 401644 3613193 IN THE TWENTIETH JUDI C IAL CIRCUIT COURT OF FLORIDA, IN AND FOR CHARLOTTE COUNTY IN PROBATE FILE NO: 2018-CP-917 IN RE: ESTATE OF ROBERT WAYNE DONOHUE Deceased. __________________________/ NOTICE TO CREDITORS The administration of the estate of ROBERT WAYNE DONOHUE, deceased, Case No.2018-CP917, is pending in the Circuit Court for Charlotte County, Probate Division, the address of which is 350 East Marion Avenue, Punta Gorda, FL 33950. The estate is testate. The names and addresses of the Personal Representative and the Personal Representatives attorney is set forth below. A ll creditors of decedent and other persons having claims or demands against decedents estate, including unmatured, contingent, or unliquidated claims, on whom a copy of this notice is served must f ile their claims with this Court within the later of three months after the date of first publication of this notice or thirty days after the date of service of a copy of this notice to them. All other creditors of decedent and persons having claims or demands against the decedents estate, including unmatured, contingent, or unliquidated claims, must file their claims with this Court within three months after the date of first publication of this notice. ALL CLAIMS, DEMANDS AND OBJECTIONS NOT SO FILED WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO YEARS OR MORE AFTER DECEDENTS DEATH IS BARRED. The date of first publication of this notice is September 27, 2018. Name of Personal Representative: Michael C. McDermott 3120 NOTICE TO CREDITORS 731 W a lk er R oa d E2 G reat F a ll s, VA 22066-2834 Name of Personal Representa tives Attorney: Samuel P. Bennett P.O. Box 512524, Punta Gorda, FL 33951; 863-289-7055 Publish: 09/27/18, 10/04/18, 10/11/18, 10/18/18 401644 3613191 3126 NOTICE OF MEETING C harlotte C ounty Punta Gorda Metropolitan Planning Organization C A L E N D A R Bicycle/Pedestrian Advisory Committee (BPAC) Meeting Thursday, October 18, 2018, 3:00 p.m., at the Cultural Center of Charlotte County, Presidents Room, 2280 Aaron Street, Port Charlotte, Florida. No stenographic record by a certified court reporter is made of these meetings. Accordingly, anyone seeking to appeal any decisions in volving the matters herein will be responsible for making a verbatim record of the meeting/testimony and evidence upon which any appeal is to be based. (F.S. 286.0105) IN ACCORDANCE WITH THE AMERICANS WITH DISABILITIES ACT AND CHAPTER 286.26 FLORIDA STATUTES, PERSONS NEEDING SPECIAL ACCOMMODATIONS TO PARTICIPATE IN THIS PROCEEDING SHOULD CONTACT THE CHARLOTTE COUNTY-PUNTA GORDA METROPOLITAN PLANNING ORGANI ZATION AT LEAST FORTY-EIGHT (48) HOURS PRIOR TO THE MEETING. CALL (941) 883-3535 BETWEEN 8:00 A.M. AND 5:00 P.M., MONDAY THROUGH FRIDAY. The MPOs planning process is conducted in accordance with Title VI of the Civil Rights Act of 1964 and related statutes. Any person or beneficiary who believes he or she has been discriminated against because of race, color, religion, sex, age, national origin, disability, or familial status may file a complaint with the Charlotte County-Punta Gorda MPO Title VI Coordinator Wendy W. Scott at (941) 883-3535 or by writing her at 25550 Harbor View Road, Suite 4, Port Charlotte, FL 33980. For more information call: Charlotte County-Punta Gorda MPO 25550 Harbor View Road, Suite 4, Port Charlotte, Florida 33980 Tel: (941) 883-3535 www.ccmpo.com Publish: 10/11/2018 163352 3614743 3130 NOTICE OF SALE NOTICE IS HEREBY GIVEN t h at American Value Self Storage in tends to sell the personal prop erty described below to enforce a lien imposed on said propert y under The Florida Self Storage Facility Act Statutes (Section 83.801-83.809). The under signed will sell at public sale b y competitive bidding ending on Oct. 26, 2018 at 11:00am online at www.storagetreasure.com for A merican Value Self Storage 23227 Freedom Ave. Port Charlotte, FL 33980: Joseph Moretti QQ02 Zachery Knapp 2C06 Jimmy Hitt AA06 John Merritt 2C08 Publish: 10/11/18 & 10/18/18 384336 3619609 3138 OTHER NOTICES PUBLIC NOTICE Hon. Paul A. Stamoulis Charlotte County Supervisor of Elections 2018 General Election, November 6, 2018 FL Statute: 101.5612, 101.572, 101.68 The Canvassing Board of Charlotte County will convene pursuant to Florida Statute 101.5612, Testing of Tabulating Equipment. The equipment which will be used for the 2018 General Election will be tested on Monday, October 15th, 2018 at 9:00 AM, beginning at the Elections Warehouse, 25510 A irport Road, Punta Gorda, and from there will continue at the office of the Supervisor of Elec tions, 226 Taylor Street in Punta Gorda. The election will be held on November 6, 2018. The Charlotte County Canvassing Board will convene pursuant to Florida Statutes 101.68, O23208 3138 OTHER NOTICES T ues d ay, O cto b er 23 r d 2018 a t 9:00 am to canvass the Vote B y Mail ballots for the General Elec tion. They will meet at the Su pervisor of Elections office, 226 Taylor Street, Punta Gorda. The Canvassing Board will recon vene as necessary through No vember 6th, 2018 to continue canvassing the Vote By Mail bal lot s. The Canvassing Board will reconvene on November 8th, 2018 at 5:00 pm to canvass Provisional Ballots for voters who require evidence of eligibil ity and to certify the Unofficial Results. The Canvassing Board will reconvene again on Novem ber 16th to canvass any Over seas Ballots, certify the Official Results and file the Conduct o f Elections with the Department o f State. Through November 27th, 2018, the Canvassing Board will reconvene as necessary. In accordance with the Sunshine Law of Florida, the above meet ings will be open to the public. NOTE: Section 286.0105, Florida Statutes, states that if a person decides to appeal any decision by a board, agency, or commission with respect to any matter considered at a meeting or hearing, he or she will need a record of the proceedings, and that, for such purpos e, he or she may need to ensure that a verbatim record of the proceed ings is made, which record in cludes the testimony and evidence upon which the appeal is to be based. Hon. Paul A. Stamoulis Supervisor of Elections … Charlotte County Publish: October 11, 2018 342309 3616643 Turn Your Trash Into Cash! Advertise any Item Under $500. for FREE by Going to: www.sun-classieds. com *Limit 5 Ads Per Week Excluding Pets & Firearms T urnyou r trashinto cash! Advertise youryard sa l e!

PAGE 11

OUR TOWN: OUTDOOR LIVING INSIDE: CLASSIFIEDSThursday, October 11, 2018By JENNIFER A. HUBERDAYTRIPPERIt has been one hot summer and with cooler evenings on the horizon, I am looking forward to taking a nostalgic journey to a part of my youth: Watching a movie in the comfort of my car under the stars at a drive-in theater. The “rst drive-in movie theater was opened in New Jersey in 1933 by Richard Hollingshead, who combined his two favorite interests: Cars and movies. Since then, drive-ins have become part of American culture. According to the United Drive-In Theater Owners Association (UDITOA), 1958 saw the peak of drive-ins with 4,063 in the United States. Since then, the overwhelming majority of drive-ins have closed for a variety of reasons. Some went under because increasing land values made it lucrative to sell to developers. In recent decades, many found it dif“cult to compete against corporate-owned, indoor theaters; movie rentals that can be enjoyed in the comfort of home; and more recently, the digital age where viewers can download and watch a movie held in the palm of their hand. As of August 2018, UDITOA listed 317 permanently constructed, commercially operated drive-in theaters in the U.S. In Florida, drive-ins should be added to the endangered species list „ there are only seven. Luckily, there are several within road-tripping distance or in locations where it is worth an overnight trip. A couple of the oldest driveins are the Ocala Drive-In in Ocala and Silver Moon Drive-In Theater in Lakeland. Both opened in 1948 but took different paths to lead them Floridas endangered species: The drive-in PHOTO BY JENNIFER A. HUBER/SOLOTRAVELGIRL.COMDrive-in movie theaters are a rare sight in Florida these days. SUN PHOTO BY CAPT. JOSH OLIVEIts amazing how dierent the view is when youre at eye level with the grasshoppers.Hello grasshopper Last weekend I made a jaunt down to Fort Myers to run the Edison Bridge. I have the New York City Marathon coming up „ which has “ve bridge crossings „ so Ive been trying to hit different bridges throughout my training. The Edison Bridge is short but steep-steeper than our U.S. 41 bridges over the Peace River, anyway) so its a nice one to have in rotation. Theres a sidewalk on the southbound Edison Bridge, but none on the northbound side, so it tends to get crowded. However, I didnt “nd it to be too bad for this particular run. What I did “nd bad was all the trash on the north end of the bridge. The amount was heartbreaking, especially since Coastal Cleanup was just last month. But I have since noticed that Lee County postponed their cleanup until Oct. 13 due to red tide, so maybe this trash will soon be collected. I dont mean to pick on Lee County and their trash. We certainly have our share of trashy areas to the north too. One thing about running and walking: When theres garbage around, you cant help but notice it. In this particular case, what was most prevalent seemed to be plastic. Did you know the “rst synthetic plastic was invented in 1907? Synthetic plastic means it contains no molecules found in nature. Plastic is used for many things, and in fact, its hard to “nd a non-food substance that does not contain some amount of plastic. Todays plastic is made from a wide range of polymers such as polyethylene, PVC and nylon. These polymers are molded into shape while soft and then set into a rigid or slightly elastic form. Scientists began noticing plastic in the worlds oceans in appreciable amounts in the 1960s. And, that was just the plastic visible to the human eye. Over time, plastics fragment and disintegrate, but they are still there. When plastic particles are smaller than one-“fth of an inch in size they are called microplastics. Data from the Algalita Marine Research Institute show that the amount of plastic (and microplastic) sampled in the same ocean gyre increased more than seven times between 1999 and 2008. In 1999, the group reported that plastic outweighed zooplankton (microscopic animals) by a ratio of 6:1. By 2008, that ratio was 45:1. Why should we care? Many published studies have shown that plastics occur in the gut contents of marine species in the wild. In fact, the leatherback sea turtle is often found with plastic bags in its gut because ”oating plastic bags look very much like their primary food, jelly“sh. Studies have also shown uptake of microplastics by a variety of animals, from zooplankton and corals to mussels and “shes. Some studies have shown that animals that consume microplastics have a lower reproductive success rate, and their offspring are less “t. More directly related to humans, The trashy things we see on a run BettySATUGLERCRUN FOR YOUR LIFE AT THE RANGEIll bet its been a while since you got some friends and family together, packed up the cooler with some soft drinks, sandwiches and snacks and went out to the range to break some clay birds. I dont care how much you shoot, that is always fun and challenging „ and the kids and ladies can participate too. Get out early, hit Wally World for some shells, clay birds and maybe a cheap plastic hand thrower, and go for it. The hand throwers take a little practice, but once you get used to the snap of the wrist and angle you want to clay pigeon travel, they work pretty well. Be careful to position the person throwing correctly. He should be about 6 to 8 feet to the side of the shooter and back a couple of steps behind him. I saw a guy whack his son on the side of the head Family fun at the shooting range SHUTTERSTOCK PHOTOTeach your children how to handle guns safely. BillyCARLCDRIVEIN | 3 RANGE | 4RUN | 4

PAGE 12

Page 2 E/N/C www.yoursun.com The Sun | Thursday, October 11, 2018OUR TOWN „ OUTDOOR LIVING TODAYBadminton, Englewood Sports Complex, 941-861-1980, 9-12p. $2 to play! Beg/Inpvr Line Dance, 9-30 to 11-30 American Legion Post 113 3436 Indiana Road Rotonda West. Phone Eve at 941-697-8733 Line Dance Club, 9:3011:30 a.m., Christ Lutheran Church, 701 N Indiana Ave. Improver/ intermed. line dances. Public welcome. Nancy 474-6027 RW Womans Club Meets, Rotonda W Comm. Ctr, 646 Rotonda Circle. 9:30 am. For info „ Clare-941-214-8553.. clareimrie@hotmail.com. Table Tennis, Englewood Sports Complex, 941-861-1980, 9:30-12:30p. $2 to play Family Story Time, Stories, rhymes, music & play for children of all ages Elsie Quirk Library 100 W Dearborn 861-5000 Bridge „ Contract, Contract bridge is played Thu from 12:15 til 3:30 at The Hills Rest. RGCC, 100 Rotonda Cir, 698-7945, $3. Open Play Pickleball, Englewood Sports Complex, 941-861-1980, 1-4p. $2 to play Rotonda West Mtg, Neighborhood Watch Mtg, 2 pm, 10/11 at 646 Rotonda Circle, 941-214-5358. Members and future volunteers are welcome. Bingo 6:30PM, Bingo play for as little as $1.00 Public Invited More players, bigger the prizes. Rotonda Elks bar food till close Walk 15 Fitness, 30-Minute Walk Aerobics Tues & Thurs 5:45 p.m. 2021 Englewood Road. $6. Great for all ages & fitness levels Thursday cornhole, Am. Legion113 Rotonda Thursday corn hole games start at 7 p.m.. Come early to register. FRIDAYLine 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, 9:30-12:30p, 941-861-1980. $2 to play! Dessert Card Party, Call for a table of 4 or to sub. Have fun at Lemon Bay Womans Club. 51 N. Maple St. 11:30 „ 3. $5 941-475-4829. Rotonda Elks, Chef Choice: Stuffed Pork Chops & reg menu 5-7:30 p.m. Music: Twice as Nice 7-10 p.m. Members & guests Rotonda Elks Fish Fry and Music, Am.Legion113 Rotonda Friday Fish Fry 5-7. Music by The Rockadials at 6:30. Put on your dancing shoes. Dinner/Movie Night, Dinner 6:30 New Hope Baptist Church 2100 Englewood Road 941-474-7647 Movie SamsonŽ 7:30 Public invited SATURDAYFruit Tree Sale, Suncoast Trop Fruit & Veg Club Oct 13 9:00 a.m. 234 E Nippino Nokomis Fruit Tree Sale/Fall Garden Fest 941-539-0073 Free Art Show, FREE Art Show at the Port Charlotte Fairgrounds, under cover, Great items for your home! Spanish Story Time, Bilingual stories, songs, and activities Ages 3-11 10:30 a.m. Elsie Quirk Library 100 W Dearborn 861-5000 Cornhole 12:30 p.m., Play Corn Hole at Rotonda Elks 12:30 p.m. sign in $2 per round games start 1 p.m. Members & guests. Bar food available CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS TODAYMurdock Rotary, Club meets Thurs 7:45 a.m. weekly at Perkins, 1700 Tamiami Trl. Friendliest club in SWFL. Call 941-456-1862 for info Angel Tree Reg, Salvation Army Angel Tree Registration 9 a.m.-1 p.m. 2120 Loveland Blvd 941-629-3170 RW Womans Club Meets, Rotonda W Comm. Ctr, 646 Rotonda Circle..9:30 am. For info „ Clare-941214-8553..clareimrie@hotmail.com. Eagles, Eagles 23111 Harborview Road PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Skunky Ron Bible Study @ Faith, All are welcome to come study the Bible w/Pastor Clyde, Thursday, 10:30 a.m., Faith Lutheran, 4005 Palm Drive, PG 33950. Punta Gorda Elks, 11-2 Lunch, 3 p.m. Tiki Bar, 5 p.m. TikiTrivia, 5-8 Dinner, 6:30-8:30 Charity Bar Bingo @ 25538 Shore PG 637-2606, members & guests Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30 a.m. to 2:30 p.m. @ 25538 Shore Drive., PG, 637-2606, ext. 110 Punta Gorda Rotary, Punta Gorda Rotary meets at noon at the Isles Yacht Club. The best place in PG to be at noon on Thursdays. 219-742-3287. AL 103 Aux Meeting, Aux E-board meets @ 4:30 pm Regular Meeting 6:00 pm. All members are encouraged to attend. 2101 Taylor Road PG 639-6337 1MilSchoolResolution, 1 Mill Resolution Char. Co. schools. Speaker & questions answered. Cong. Church 1201 Aqui Esta PG 33950 10/11 6:30 PM FRIDAYProject Linus, Crochet knit quilt blankets for Charlotte County kids FGCU 117 Herald Court Punta Gorda 9-11 a.m. Nancy 927-4364 Eagles, Eagles 23111 Harborview Road PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Jim & Kev 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. Toddler Storytime, Stories and songs. 10:15 a.m. FREE PC Library 2280 Aaron St. (941) 764-5562. GFWCPC Lunch Meeting, 10/12,11 AM, GFWCPC Womans Club Lunch Mtg, $8.,20271 Tappan Zee Drive, 9417668855 Punta Gorda Elks, 11-2 Lunch, 3 p.m. Tiki, 5-8 Dinner, 6:309:30 Music by Mixed Up Duo @ 25538 ShorePG637-2606, members & guests TODAYCornhole, 9-11 a.m., N P Senior Center, 426-2204. Fun challenges, meet friends & enjoy competition Crafty Ladies, Handcrafted items every Thursday 9-11:30 a.m. (except holidays). Oaks Cove, Gulf Cove UMC, 1100 McCall, PC. 697-5533 Table Tennis, 9-11 a.m. NP Senior Center, 426-2204. Everyone invited, enjoy the competition Conversation Group, 10-11:30 a.m., NP Senior Center, 426-2204. Share a topic or tell a joke. Join the conversation w friends North Port Moose, Canasta at noon and cash bingo at 7! Bbq ribs & liver and onions! 14156 Tamiami trl NP 9414262126 North Port VFW, Members & Guests, Lunch 11-2, Euchre 12-4, Bingo-5PM, Bowling-6PM, Kitchen Open 5-7, 4860 Trott Cir, NP 426-6865 Tai Chi, 11:30 a.m.12:30 p.m., $5/class. NP Senior Center, 426-2204. Strength & balance, reduce stress. Join our great group Chefs Special, American Legion 254 Members/Guests Chefs surprise, Taneytown NP estates 423-7311 Cooks special, American Legion 254, members & Guests, COOKS Special? 423-7311 Taneytown NP estates Mexican Train, 12-3 p.m.. NP Senior Center, 426-2204. These dominoes have numbers Not dots, easy to read/fun to play Tai Chi, 12:30-1:30 p.m., $5/ class. NP Senior Center, 426-2204. Strength & balance, reduces stress. Join our great group AMVETS 2000 Dinner, LAUX Shrimp Scampi @ 4:30-7 p.m. QOH @ 7 p.m. Karaoke by Bobby O @ 7 p.m. 401 Ortiz Blvd NP 941-429-1999 AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Fun Bowling, Darts 7:00 7050 Chancellor Blvd NP 941-429-5403 FRIDAYBasic Exercise, 9-10 a.m., $3/class. N P Senior Center, 426-2204. Join Brenda for fun & good workout North Port Moose, Friday Fun! Prime rib dinner special and salmon with Karaoke at 7! 14156 Tamiami Trl NP 9414262126 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. Jersey Beat 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 Music 6:30-9:30 7050 Chancellor Blvd NP 941-429-5403 Holy Name Bingo, 5-9:30 p.m. San Pedro Activity Center Refreshments Up to $1300.00 in cash prizes Non-Smoking Open to all 429-6602 Pinochle, 6-9 p.m., $2/pp. N P Senior Center, 426-2204. Come join the fun w Rochelle SATURDAYFruit Tree Sale, Suncoast Trop Fruit & Veg Club Oct 13 9:00 a.m. 234 E Nippino Nokomis Fruit Tree Sale/ Fall Garden Fest 941-539-0073 9th Annual Tour de North Port, Its the Green Pumpkin!Ž on-road bicycle ride sponsored by People for Trees. 15, 35, or 65 miles. Oct.28, 8AM, Imagine School, 2757 Sycamore, N.Port. 941-468-2486. $40 includes breakfast, lunch, rest stops, SAG,T-shirt, goody bag. www. peoplefortrees.com Featured EventPAID ADVERTISEMENT The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun. com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information. adno=3619051-1 Window Fashions Sale

PAGE 13

The Sun | Thursday, October 11, 2018 www.yoursun.com E/N/C Page 3OUR TOWN „ OUTDOOR LIVING to today. The former was originally called the Dyer Drive-In, named after the original owners. In April 1948, a double-bill of Red River RenegadesŽ and Queen of the AmazonsŽ projected onto the big screen. The Ocala Drive-In changed hands at least a couple of times before closing in 2002 then reopening a year later until it closed in 2007. The Watzke Family, fourth-generation theater industry veterans, purchased the theater in 2010 then revived and reopened it in 2011. Two screens play “rst-run double feature “lms seven nights a week, rain or shine. Outside food is not permitted, but a concession stand sells snacks perfect for movie watching including popcorn, pizza and burgers. The Silver Moon Drive-In Theater opened April 14, 1948, with Up Goes Maize.Ž Today, it is Polk Countys last drivein theater. Two screens typically screen “rst-run, double-feature “lms nightly. Tune in on your FM car radio, or a few rows have in-car speakers available. The snack bar serves refreshments and a dash of nostalgia, with images of drive-in theaters of yesteryear. Silver Moon and its sister theater, Joy-Lan in Dade City, were saved from permanent closure when in 1996 a gentleman named Mr. Harold Spears formed Sun South Theaters, Inc., to save some of Central Floridas drive-ins. Both operate as swap shops during the day and drive-ins in the evening. Joy-Lan “rst opened on Oct. 31, 1950. Today, one screen plays a double-feature Wednesday through Sunday. Leave the food at home; a snack bar serves the essentials. Singing in the Rain,Ž was the “rst movie the Ruskin Family Drive-In Theater screened when it opened in 1952. This drivein has been a community gathering place for more than 50 years and calls itself the last family drive-in in the U.S.A.Ž The kiddos have a designated play area. A “rst-run, double-feature typically projects on the big screen nightly. A snack bar serves essentials but if you bring your own food and/or beverages in, a $5 food permit fee is charged. Listen to the ”icks on in-car speakers. For those of us who grew up going to the drive-in, whether with family, friends or budding romances, jumping in the car and heading to one today is the closest thing to hopping in a time machine and revisiting our youth. Except these days, I need a nap before showtime to make it through the night.Plan Your VisitJoy-Lan Drive-In 16414 U.S. 301 Dade City, Fla. 33523 352-567-5085 JoylanDriveIn.com Closed Monday and Tuesday Admission: $5 Children 4 … 9 years old: $2 Ocala Drive-In 4850 S. Pine Ave. Ocala, Fla. 34480 352-629-1325 OcalaDriveIn.info Open nightly Admission: $6 Children 6 … 12: $3 Children under 5 Free Prices re”ect 4 percent discount for cash transactions. Ruskin Family Drive-In Theater 5011 U.S. Hwy. 41 North Ruskin, Fla. 33572 813-645-1455 RuskinFamilyDriveIn.com Open nightly. Admission: $6 per person Children 5 … 8: $1 Children 4 and younger: Free Cash only. Silver Moon Drive-In Theatre 4100 New Tampa Hwy. Lakeland, Fla. 33815 863-682-0849 SilverMoonDriveIn.com Open nightly. Admission: $5 Children 4 … 9: $2 Note: I encourage you to leave the food at home and budget to dine in at any of the drive-ins „ its how most fund their operational expenses. Jennifer Huber is just your average 40-somethingyear-old gal living life solo and writing about her travels on her blog, SoloTravelGirl.com. Listen to her adventures near and far on the award-winning Solo Travel Girl podcast.DRIVEINFROM PAGE 1 PHOTO BY JENNIFER A. HUBER/SOLOTRAVELGIRL.COMMost people under the age of 50 dont even know what these are. adno=3618562-1THESE STATEMENTS HAVE NOT BEEN EVALUATED BY THE FOOD AND DRUG ADMINISTRATION. THIS PRODUCT IS NOT INTENDED TO DIAGNOSE, TREAT, CURE OR PREVENT ANY DISEASE. RESULTS MAY VARY FROM PERSON TO PERSON. NO INDIVIDUAL RESULT SHOULD BE SEEN AS TYPICAL. Autistic kids on a high-fat, low-carb diet scored higher on assessment tests than did those on a traditional diet, according to a new study by the University of Honolulu and Shriners Hospitals for Children team in Hawaii. Thats big news because high-fat, highprotein diets tend to be also very high in omega-3 sources, and researchers have long felt there was a strong correlation between omega-3 and brain power. And everyone „ young and old „ wants to maintain brain “tness throughout their lives. Yet, many people believe there is nothing that can be done to imp rove br ain power including memory and retention and critical thinking. But brain power is limitless and expandable, the latest research sh ows. The key is feeding your brain to unleash its potential. And its critical to know what to feed your brain. Imagine if all it took to drastically imp rove brain function „ to boost mental agility including memory, IQ, and overall brain “tness „ was take a smart pill.Ž Does such a pill exist? Well, it turns out there is an essential fatty acid that unlocks your brains potential in clinical studies. Its an omega-3 called DHA, and its common in ocean dwellers. But not all DHA is created equal.DHA „ Essential Brain-BoosterDr. Al Sears, MD, founder and medical director of the Sears Institute for Anti-Aging Medicine, recently released a brain-boosting supplement with a special source of this essential DHA component. Dr. Sears is the author of more than 500 scienti“c papers on anti-aging and recently spoke at the WPBF 25 Health & Wellness Festival featuring Dr. Oz and special guest Suzanne Somers. Thousands of people listened to Dr. Sears speak on his antiaging breakthroughs and attended his book signing at the event. Multiple Studies With Shocking ResultsDHA has been the topic of studies for some time. One study found it doubled the memory and cognitive function of 430 patients in just 24 weeks. Another study, published in the journal Neurology, found it not only stopped age-related brain shrinkage in more than 1,000 seniors, it even boosted brain size, especially in the brains memory center. Researchers at a prestigious California university analyzed brain scans from 265 seniors who took this smart pill and compared the group to the placebo and found on average, this made their brains 28 years younger. And that was with just a single weekly dose. One of Dr. Sears patients from West Palm Beach, Florida, was very concerned when his memory started slipping. I was worried when I started blanking out on things that used to be routine. All those senior moments started way too young. But they suddenly stopped when I started taking Omega Rejuvenol Now, I feel my focus and memory are back at age-30 levels.Ž And then theres Pete, age 69, who had suffered from progressively weaker memory for 11 years. At one point he was unable to remember his locker combination. But within four months of taking this smart pill, hes now a math wizard. In fact, he went back to work as a CPA at a large corporation. The best part is, the supplement has no adverse side effects, you dont need a prescription or a doctors visit, and its 100% natural. Powerful Nootropic Vital To Brain Health Omega Rejuvenol could do wonders for your brain health,Ž said Dr. Sears. This nootropic substantially increases brain volume while supporting mental sharpness and memory.Ž The key ingredient of my smart pill is a little-known fatty acid called DHA. Scientists are just beginning to recognize this nutrient as the worlds most powerful nootropic.Ž Your brain is almost entirely made up of fats, 60% of which is DHA. And DHA is essential because it helps your brain grow new branches and renew and rejuvenate itself so you can keep your brain power and sharp thinking. Top scientists acknowledge we dont get enough DHA in our modern diet. Over the last several decades, our food supply has dramatically changed. DHA is no longer as available as it used to be, not even in “sh oil or “sh. The Search For Better DHASo Dr. Sears went looking for better, more concentrated sources of omega-3 DHA. And he found it where nobody else was looking... at the bottom of the earth. Krill are tiny shrimp-like creatures that swim in huge biomasses in the pure, cold waters near the South Pole. Nature magazine hails them as the basic source of energy for almost all marine life in the worlds oceans. It turns out that DHA found in krill oil is able to penetrate into nearly every cell in your body in a far superior way than “sh oil. In a study published in Nutrition Research, krill oil, “sh oil and olive oil were compared to see which one raised omega-3 levels higher. Seventy-six people took 2 grams of krill oil, “sh oil or olive oil every day for four weeks „ then their omega-3 levels were tested. The results were surprising, to say the least. Those taking olive oil saw their omega-3s rise 2.9%. Those taking “sh oil saw their omega-3s rise 131.8%. But those taking krill oil saw their omega-3s skyrocket 178.4%. Thats 30% MORE omega-3s absorbed from krill oil than from “sh oil! Second Source Of Rare, Potent DHAOmega Rejuvenol also includes a second unique source of omega-3. The Argentinian squid thrives by the billions in the icy, pure waters off the tip of South America. What got Dr. Sears attention is this mighty mollusk is loaded with DHA. After this special squid oil is processed, it delivers more than 65% DHA „ the highest concentration of DHA ever achieved in natural medicine,Ž said Dr. Sears. DHA is a lifesaver because every one of your cells has built-in receptors that absorb it, and every one of your cells craves it. Fueling your body with high levels of DHA can do wonders for your health, and your brain in particular. With this “rst-ever combination, you can ”ood every cell in your brain with the worlds most powerful nootropicŽ and get the full range of brain-boosting bene“ts it has to offer. Where To Find Omega RejuvenolRight now, the only way to get this powerful one-two punch for a sharp memory and brain-boosting bene“ts is with Dr. Sears breakthrough Omega Rejuvenol formula. To secure bottles of this hot, new nootropic, buyers should contact the Sears Health Hotline at 1-866-245-3902 within the next 48 hours. It takes time to get bottles shipped out to drug stores,Ž said Dr. Sears. The Hotline allows us to ship the product directly to the customer.Ž Dr. Sears feels so strongly about this product, he offers a 100%, money-back guarantee on every order. Just send me back the bottle and any unused product within 90 days of purchase, and Ill send you your money back,Ž said Dr. Sears. The Hotline will be taking orders for the next 48 hours. After that, the phone number will be shut down to allow them to restock. Call 1-866-245-3902 to secure your limited supply of Omega Rejuvenol You dont need a prescription, and those who call in the “rst 24 hours qualify for a signi“cant discount. To take advantage of this great offer use Promo Code NP1018OR63 when you call in.Could brain-booster nutrient in fat be key? Dr. Al Sears with fellow physician Dr. Oz at the WPBF 25 Health & Wellness Festival held recently in Palm Beach Gardens, Florida. High-Fat Diet Fights Autism, Study Finds adno=3619115-1AdvertisementAdvertisementAdvertisement

PAGE 14

Page 4 E/N/C www.yoursun.com The Sun | Thursday, October 11, 2018 OUR TOWN „ OUTDOOR LIVINGwith the thrower because he was standing way too close. Ive also seen some serious injuries caused by careless use of powerful spring-loaded throwers, so always be careful when loading or launching with these. The shooter should always be conscious of muzzle discipline and, of course, “nger off the trigger until youre on target. When taking turns, always be safety-conscious when youre changing shooters and passing the gun from one person to another. If youre teaching someone to shoot clay birds, remember you want him to build a little con“dence “rst. A straight going-away shot is always easier than one where the bird is crossing from one side to the other. A beginner should have the shotgun up and tucked in on his shoulder, or at least in a high ready position, before he says pullŽ to the thrower. The less he has to move the gun when he tries to get on the bird the better. Most shotgun instructors will tell you not to aim a bird gun but simply point it. I try to avoid chasing the target. Its like the gun is a long pointer for my eyes. Im on the bird with my eyes as soon as it is launched. When my eyes line up with the gun barrel, I point and shoot. I believe this method works a lot better than trying to chase the bird with the gun. Its all about your eyes being on the bird. Shooting ri”es is also lots of fun for the whole family „ especially with .22s that shoot a lot cheaper. Most folks who frequently shoot a ri”e have either a bipod on the gun or some kind of sled or holder for accurate shooting. If you dont, you can improvise with a soft-sided cooler or bag “lled with sand or rice. I have a couple of small lunch-sized ones and a couple of larger ones to get set up comfortable with the gun supported well. Its nice to have a spotting scope, but any pair of binoculars will do the job well enough to see your hits without going downrange „ especially if you use the Shoot-N-C targets. Scopes or optics are helpful too, but I can remember my “rst .22 with simple peep sights and hitting tin bean cans at 100 yards. No need for expensive stuff if you can get the job done for less money. That leaves more to buy ammo. Looking to add to the fun? Compete with each other. Use smaller, more challenging targets to improve your skills. You can also do whats called target-acquisition drills. Set up four 6-inch targets in a square pattern. Get your handgun pointed downrange at low ready position and look at the ground where the gun is pointed about halfway to the target. Now have your partner tell you which of your targets and in what sequence he wants you to shoot. When he says “re,Ž you swing up, acquire the target and make the shots. Start out slow. As you become better, speed up the drill and reduce the size of the targets or move them back farther. A day at the range can be an enjoyable family experience. Everyone can participate and have a good time. Just remember your safety basics and have fun with your gun. Safe shooting. Billy Carl is an NRA-certi“ed “rearms instructor and is available for individual instruction in “rearms safety and concealed carry classes. Contact him at 941-769-0767 or through J&J One Stop Gun Shop at 2324 Tamiami Trail, Port Charlotte, or 941-979-5008.RANGEFROM PAGE 1microplastics have been found in table sea salt and bottled drinking water. Because these tiny bits are light, theyre also in the air we breathe. At work, my office oversees Charlotte Countys participation in the Florida Microplastics Awareness Project. We have trained volunteers who collect and analyze water samples from around Charlotte Harbor for microplastics. They find on average about four or five pieces in every liter (roughly a quart) of water. And thats just the little stuff. But its knowing about the little stuff that makes seeing the big stuff so heartbreaking. When I casually walk, I bring a bag and pick up trash as I see it. Unfortunately, its impossible to do when Im running and trying to maintain a particular pace. But I try to do my part in other ways. When possible, I avoid single-use plastics by doing simple things like bringing my own cloth bags when I shop, using a refillable water container, and refusing straws at restaurants. I also read labels and avoid synthetic materials and personal care products that contain polyethylene. Hopefully someday Ill be able to go for a run and not see the trashy side of this activity. But until then, Ill keep doing my part „ one piece of plastic at a time. Betty Staugler is the Charlotte County extension agent for the Florida Sea Grant Program and an active runner. Contact her at staugler@ufl.edu or 941-764-4346.RUNFROM PAGE 1 Candidate forumLocal Democrats are holding a candidate forum at 6 p.m. Thursday, Oct. 11, at St. Davids Episcopal Church, 401 S. Broadway, Englewood. The public is invited. Candidates confirmed to be there include Allen Ellison for U.S. House District 17 (to replace April Freeman on the ballot), Olivia Babis for Florida Senate District 23, Tony Mowry for Florida House District 74, Wesley Anne Beggs for Sarasota County Commissioner District 2, Ruta Maria Jouniari for Sarasota County Commissioner District 4, Russ Battiata for Sarasota County Hospital Board District 1, Krista Lohr, for Sarasota County Charter Review Board. Each candidate will get a chance to speak, and a mix-and-mingle time will follow, and light refreshments will be served. Call 941-475-4607 or email precinct527dems@ gmail.com to RSVP.Chefs Cooking for KidsBig Brothers Big Sisters of the Sun Coast is all set for Chefs Cooking for Kids, planned for 6 p.m. to 8 p.m. Oct. 11 at the Englewood Event Center, 3069 S. McCall Road, Englewood. Individual tickets are $45 and include unlimited samplings of delicious menu items from Englewoods “nest restaurants and caterers. There will be live entertainment throughout the event, and a silent auction. For more information about tickets or group tables, or to contribute a silent auction basket, contact Ashley Kilmer at 941-488-4009 or akilmer@ bbbssun.org. For more information about Big Brothers Big Sisters or how to volunteer, visit bbbssun.org.Wine & Fashion ShowThe Womans Council of Realtors will present A Perfect PairingŽ Wine & Fashion Show, set for 5 p.m. to 7 p.m. Oct. 11 at The Hills Restaurant at Rotonda Golf & Country Club, 266 Rotonda Circle. In addition to the fashion show there will be chance and silent auctions, a wine toss for a cause, and more. Tickets are $50 in advance, $75 at the door, and include heavy hors doeuvres and a drink ticket. A portion of the proceeds will bene“t Family Promise. For information, email MaryJoCladius@ MSCMortgage.com or call 941-662-8598.Cook with Chef WarrenCharlotte County Community Services will present Cooking with Chef Warren, a free program held from 2 p.m. to 3 p.m. the second Thursday of each month at the Englewood Charlotte Public Library, 3450 N. Access Road, Englewood. Chef Warren Caterson is the author of Table for TwoŽ and other books that teach cooking healthy and inexpensive meals. Oct. 11s program will be Italian Cuisine. For more information, call the library at 941-681-3739. COMMUNITY NEWS BRIEFS Featuring: Fighterjets Mig-17 CAF Red Tail Squadron P-51C Redline Air Shows RVBs Chef Pitts S1S Homewrecker Ford F650 Jet Truck Vampire Air Shows Havilland DH-115 Mohawk Air Shows OV-1 Don Stamp's Warbird Review Jim "Cookie" Crum, Air Boss Rob Reider, Announcer Kids Zone Friday Night Show & Fireworks Display Air Show Hot Line: 833-PGD-FIASBUY YOUR TICKETS ONLINE TODAY! www.FloridaAirShow.comEnter Promo Code SUN for 15% General Admission Discount O er Expires 10/17/2018 Punta Gorda Airport € Punta Gorda, FL October 19-21, 2018 New Parking Layout & Main EntranceCloser to the show lineadno=3618155-1 adno=3619323-1

PAGE 15

The Sun | Thursday, October 11, 2018 www.yoursun.com E/N/C Page 5CLASSIFIEDS 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž REAL EST A TE 1010 16501010Open House 1015 Real Estate Auctions 1020Homes/General For Sale 1030Waterfront Homes For Sale 1031 Foreclosures For Sale 1035 Golf Course Community For Sale 1040Condos/Villas For Sal e 1060Townhouses For Sale 1070Duplexes For Sale 1075Tri-Plex For Sale 1080Apartments For Sale 1090Mobile Homes For Sal e 1100Interval Ownership 1100 Out of Area Homes For Sale 1115Trade/Exchange 1120Wanted To Buy RENT 1205 Lease Option 1210 Homes 1240Condos/Villas 1280 Townhouses 1300Duplexes 1320Apartments 1330Hotel/Motel 1340Mobile Homes 1345Misc. Rentals 1350Efficiencies 1360Room ToRent 1370Rentals To Share 1390Vacation/Seasonal 1420Wanted To Rent LOTS 1500Lots & Acreage 1515Waterfront 1520Out Of Area Lots 1530Commercial Lots 1540Trade/Exchange BUSINESS 1600Business For Sale 1610Business Rentals 1615Income Property 1620 Commercial/ Industrial Prop. 1640Warehouse & Storage 1650Farm/Ranches 1010 OPEN HOUSE 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 GETRESULTS USECLASSIFIED! Gran Paradiso3/2/3 Condo 20191 Ragazza Cir Unit 201 VENICEOPEN SUN. 1-4PM Lakefront 2100SF, Amenities! Many Upgrades.239-223-7785 V ENICE 3/2/2 19874 Benissimo Dr Cozy, maint-free villa in Gran Paradiso OPEN HOUSE Sun 1-4p West Villages Realty $236,000 941-539-5771 1010 OPEN HOUSE OPEN by apt. 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 OPEN SAT. & SUN. 12PM-4PM 26084 CONCEPCIONDRIVEDEEPCREEK33983. GORGEOUSNEWCONSTRUCTION! JUSTCOMPLETED! 3/2/2, 1875 SQ. FT. OPENFLOORPLAN. LOADEDWITHUPGRADES! WOODPLANKTILETHROUGH-OUT, GRANITECOUNTERS, ALLWOODCABINETS, LARGECOVEREDLANAIW/ SPACEFOR APOOL! STONECOLUMNSGIVESHOMEGREATCURBAPPEAL! $284,900. 239-826-5440 OPEN SAT. & SUN. 1pm-4pm 208 CARRAIGE HOUSE LANE. NOKOMIS THE INLETS PRIZEFORREMODELING. $68,000. WORTHOFITIN1 1/2 YEARS. COMESEETHERESULTS. 2001 SF, 3/2/2 HOMEHASBEENMADEFORENTERTAININGORENJOYINGYOURSELF. $335,000. CALLFORPERSONALSHOWING. 941-412-3356 PORT CHARLOTTE 2/2/1 Investment Property or Family Home. Motivated Seller! $158,900 CALL FOR SHOWING 941-223-8002 Blair Schneider Key Realty, Inc. AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! 1020 HOUSES FOR SALE SELLING YOUR HOME, CONDO, OR LOT? WE CAN HELP YOU. Advertise your home, condo, or lot with us and reach over 150,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special. Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! DEEP CREEK NEW CUSTOM HOME 1493 Navigator Road Beautiful NEW Construction 3 bdrm, 2 bath, 3 car garage, Home on Deep Creek Golf Course. 2,000 sq.ft. All Custom Upgrades. $299,900 941-626-7682 DEEP CREEK 2017 CUSTOMHOME. METICULOUSLYMAINTAINED3/2/2, 1,886 SQ. FT. GRANITECOUNTERTOPS. MANYUPGRADES, NEUTRALCOLORS. OVERSIZEDGARAGE& LANAI. GREATVIEWS! $258,500. FSBO 941-391-5217 1020 HOUSES FOR SALE ENGLEWOOD 3/2 family room, lg. Scr. porch, 2 car garage. Great floor plan. New kitchen & hurricane windows. $225,000 and Lot next door $15,000 941-492-5050 INVESTMENT REALTY OF W.Fl. JACARANDA/VENICE GDNS Over $50k in upgrades has been spent on this house. New roof, AC, Hurricane windows, Painted in/out, 2BR/2ba family rm & 2 car garage $247,000. 941-492-5050 INVESTMENT REALTY OF W.Fl. NORTH PORT 1710 New Street HERE'S THE KEY ... TO YOUR HAPPINESS! Beautiful, move-inready, totally renovated 1600 SF, 2001 built 3/2/2 on the sought-after Lagoon Waterway, CITY WATER! Plenty of room for a pool! No carpet (tile throughout, with bamboo flooring in Master Bedroom)! Seethrough hurricane shutters! ENJOY DAYBREAK, SUNSET AND ALL THE HOURS IN BETWEEN. $260,000 Patty Gillespie Remax Anchor 941-87 5-2755 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 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 2/1 Large Fenced Yard, Totally Renovated inside & out. All new Appliances! $125,000 941-626-4117 Owner 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 SOUTH VENICE 3BD/2BA/2CG CARPORT, 1228 SF LIVINGAREA, FULLYTILED, FENCED, MOSTLYRENOVATED. NEARBEACHES. 868 NANTUCKET RD. 941-815-0247 1020 HOUSES FOR SALE PT. CHARL/PUNTA GORDA 3 BR 2BA 3CG Build a new Greenblock Home! Custom Built Pool Home w/ Hurr Windows, Quartz, SS, Tile thru out, & Paver driveway/Pool Deck!Save $$$$299,000. Dave Irwin 239-405-2537 MVP REALTY PUNTA GORDA3/2/3/Pool Brand New Custom Built Home Located In Popular Burnt Store Meadows. Great Floorplan W/Top of The Line Features. Must See To Appreciate!-$359,900 BARBMCHENRY941-833-1667 COLDWELLBANKERSUNSTARREALTY REDUCED NEEDCASH? 1030 WATERFRONT HOMES LAKE SUZY/PORT CHARLOTTE 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. $475,000 Jackie Thornberry Harbor Coast Realty 941-740-4580 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 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 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 ADVERTISE In TheClassifieds! 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 NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT 1340 MOBILE HOMES FOR RENT PUNTA GORDA Park Model Trailer in Punta Gorda RV Resort. Heated Pool, Library, Pool Table & More! Annual $700/mo plus electric. 239-810-0596 1350 EFFICIENCIES FOR RENT HARBOUR HEIGHTS c l ose to river, newly renovated efficiencies w cable & internet, SunnybrookMotel 941-625-6400 1360 ROOMS FOR RENT EMPLOYED LADY see k s room temporarily in Venice or surroundingareas. 941-916-3755 1360 ROOMS FOR RENT PORT CHARLOTTERoom for Rent. Must Be Clean! Good Area. 941-763-7296 PUNTA GORDA ISLES 3BR POOL HMW/ DOCK. FULLHOUSEPRIVDG. $800/MO+ SHAREUTIL. AVAILNOW! CALL408-431-8831 1420 WANTED TO RENT P O RT C HARL O TTE G entleman seeking Clean 1 Bedroom Effi ciency for 11/1 through 5/1/19 216-334-7075 440-564-6672 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 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 ASKUS HOWyoucanplaceaPICTUREofyourite m forsale inyour classifiedad! 2020 CLERICAL/OFFICE OFFICE ASSISTANT: JOINOURBUSY, FRIENDLYTEAM; PHONE, QUICKBOOKS, CUSTOMERSERVICE, MULTI-TASKERWITHGOODATTITUDE! EMAILRESUMETO: KPAINE@SUNLETTER.COM 2030 MEDICAL FRONT DESK, RECEPTION P/T, friendly, courteous, professional multitasker with good telephone, people skills and Computer literate for busy Mental Health Office. Email Resume to: sbeaconclinic@gmail.com

PAGE 16

Page 6 E/N/C www.yoursun.com The Sun | Thursday, October 11, 2018CLASSIFIEDS 2030 MEDICAL $2000 Sign on BONUS!! SOLARIS HEALTHCARE is now HiringCNAs: Full Time RN/LPN PRN Floor Nurse Positions AvailableApply: solarishealthcare.vikus.net www.HorizonTechInstitute.ComADVANCE YOUR CAREERŽ Licensed & Accredited School Murdock Town Center on 411032 Tamiami Tr Unit 3YOUcan become a LPN within 11 months. Enrollment ongoing.Start Working In 2-5 wks! Classes Start Each Month Call For Class Dates Nursing Assistant (120hrs) Home Health Aide (75hrs) Phlebotomy Tech (165hrs) EKG Tech (165hrs) Patient Care Tech (600hrs) Job Assist. & Pymt. Plans Call Now to Register! 941-889-7506 PHLEBOTOMY,EKG, Classes Start 10/15LPNwkds 10/15 CNA10/15 Med. Asst. 10/15 2040 RESTAURANT/ HOTEL WANTEDEXPD, TEAM MEMBERSSERVERS AND BARTENDERSFor Busy Waterfront Restaurant Apply in Person: White Elephant Pub 1855 Gulf Blvd. Englewood 2050 SKILLED TRADES AIRCRAFT MECHANIC NEEDED @ Punta Gorda Air port. Call 941-637-6142 or email Lester@AirTrek.aero BLOCK MASONS & Laborers work primarily in Charlotte Cnty. Full-Time, Pay Based on Exp. Call Today! Start Tomorrow! 941-661-9812 Experienced PIPE LAYER needed. DFWP, EOE, Email Resume to eui9701@aol.com INSTALLER/HELPER NEEDEDfor INSTALLATION/ MANUFACTURING of Hurricane Shutters. FL Drivers lic. required. Exp. helpful but will train the right person. (941)-485-5878 Venice S ERVI C E MANA G ER; RV Dealer looking for an experienced, professional, highly motivated manager with a passion for excellence. Duties include managing all service employees, building a strong team, training, motivating, measuring and reporting profits and expense control. Maintaining high CSI Standards is a must. Must be able to lead, motivate and meet dealership goals. DFW. 401K, Benefits. Minimum three y ears management experience. Please send resume, pay history and salary requirements to todays j obs4you@gmail.com 2070 SALES 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 AUTO MECHANICS NEEDED For Busy Repair Shop in Port Charlotte. All Level Techs. Call 941-685-3517 C LEANIN G P OS ITI O N experienced, full time, Ask for Sherry (941)-809-5689 DRIVERS WANTED M ust b e at Least 21 Years of Age. Commission Pay. Pay Rate Based on Experience. ( 941 ) -268-2255 2100 GENERAL 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 DRIVERSfor Local Seafood Company.Good Pay!!! 941-380-9212 DRIVING INSTRUCTOR needed forPC,PG, and NOKOMIS. Public/Private students. Car, Ins., Fuel provided. PT. CALL 941-474-5125. 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 C a s h i n w i t h C l a s s 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 P OO L S ERVI C ETE C HNI C IAN F/T, Experience preferred but will train. Must be able to lift 50 lbs., & handle working in the outside elements. Must have clean driving record, neat appearance & good communication skills; must be able to pass a background check. 941-697-0236larry@pelpools.com Prt Charlotte POOL TECH WANTED F/T Exp preferred but will train right person. Must have Clean DL. 941-270-1594 DFWP Dunritepools2006@gmail.com TRANSIT DRIVERSSTARTINGAT$13.39/HRMUSTHAVECDL BWITHPASSENDORSEMENTCLEANBACKGROUND& DRIVINGRECORDPLEASEFAXRESUMETO941-625-0117 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. C A S HIER, PART-TIME, Experience Preferred. Seasonal Boca Grande. Call Karen MonFri Between 9-4 941-964-2621 Bridge Tolls Paid. 3000 NOTICES 3010 ANNOUNCEMENTS FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 3020 PERSONALS WELL MANNERED G roomed & clean. Trim & fit, easy to talk with Gentleman. Seeks SLENDER lady for quality live in relationship in my waterfront home off HWY 17 in Punta Gorda. FREE Call George: Home 941916-9106 or Cell 941-875-8000 3065 BIBLE STUDY & CHURCHES BIBLE STUDY BEGINNING SUNDAY, SEPTEMBER 2ND-SEPTEMBER 30TH @5PM. The End of MeŽ (No Meeting on September 16th) New Hope Baptist Church Fellowship hall. 2100 Englewood Rd. Eng. FL 34223 Public is invited and encouraged to attend. $10/ Workbook fee. www.NewHopeBC4U.org To register or for more information, call the church office at 941-474-7647 or e-mail kay@newhopebc4u.org. C AL VAR Y BIBLE C HUR C H 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com CERTIFIED CHRISTIAN COUNSELING 941-876-4416Liberty Community Church North Port Charlotte Charlotte County House of Prayer Night Watch Fridays 7pm-9pm Worship-Word-Prayer One River-One Stream 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org COMMUNITY CENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 FAITH BUILDERS A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte Lut h eran C h urc h o f t h e Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 UNIQUE & INFORMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3065 BIBLE STUDY & CHURCHES Dear Venice and Suncoast Residents: It is with deep and heartfelt conviction that I seek your apology.  The Church has let you down. We have been going about our business without serious concern for the Red Tide that hovers over our area. The latest news stories have shown people crowing city council, gathering at beaches and demanding elected officials that something be done. To our embarrassment, you have heard nothing from us.We will be holding LT3"LordTurn the Tide"Prayer around our Flagpole this Sunday and Wednesday at 6:30pm. Then at Nokomis Beach on Sept. 2 at 6:30pm. We do not wish to remain silent in our request to God any longer. If you love and believe God, please join us. 2 Chronicles 7:13-15 Thank you K.C. McCay … Pastor Congregational Church 730 E. Laurel Rd. Nokomis Fl GreatDealsin theClassifieds! 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! NEW SEASON FULLGOSPEL MINISTRIES Meets Every Wednesday at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building Near Visani's Restaurant) Food at 6:30PM and Fellowship Starts at 7:00PM Everyone Welcome!! Pamela Sams 941-268-3589 3070 BURIAL LOTS/CRYPTS D O UBLE DEPTH Lot with Vaults at Charlotte Memorial Gardens. Reg Price $2995 will sell for $2495. 941-457-2311 3090 LOST & FOUND LOST BRACELET : Di amon d & gold with gold link chain & name plate. in Venice/Sarasota area. Please call 941-496-7730 REWARD LOST CAT : G rey R uss i on Bl ue. 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 3096 RELIGION CLASSES F AITH LUTHERAN CHURCH 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUD Y Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 4000 FINANCIAL 4080 LOANS / MORTGAGES LOANS$500-$3,000 (941)-423-0142 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the Cit y and/or County. Please call th e appropriate occupational licensing bureau to verify. 5006 ALUMINUM ALL AMERICAN RENOVATIONS Lic & Insured Family owned & operated Specializing in rescreening, building and repairing. Screw changeouts, pressure washing & painting pool cages, lanais, front entry ways etc... 941-915-3381 Serving Sarasota County Free Estimates GULF COAST RESCREEN LIC& INSUREDFAMILYOWNED& OPERATEDPAINTING & RESCREENING POOLCAGES IS OUR SPECIALITY! 941-536-7529 SERVINGSARASOTACOUNTYFREEESTIMATES SURFSIDE HOME IMPROVEMENTSLanais, Bathrooms, Kitchens, Windows, Storm Shutters, Screen Rooms and more! 30 Years Local Family Owned & Operated. 941-766-0331Lic#CBC1261010 5007 ANIMAL REMOVAL GOT RATS? OR OTHER CRITTERS? Call 941-777-3247 www.venicecritters.com 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 CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS BLUE PARROT CONSTRUCTION Custom Homes Commercial & Residential Renovations 941-662-0366 Cell: 941-662-0266BlueParrotConstruction@aol.com www.BlueParrotConstruction.comCBC1258748/Fully Insured 5054 CONTRACTORS EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... ERYK`S REMODELING INC. Specializing in Home Remodeling & Repairs. 35 Years Experience. Lic# RR282811696/INS. (239)-682-2758 JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 TEDDY`S HANDYMAN & REMODELING, INC. No Job Too Big or Too Small! (941)-629-4966 Lic./Ins. Serving NP, Charlotte & PG CRC 1327653 5057 CONCRETE FLORIDA CONCRETE DRIVEWAYSSIDEWALKSADDITIONSRESIDENTIAL& COMMERICALNEWCONSTRUCTION941-628-5965 INS/LICCG034909 PRO PATH CONCRETE Driveways Patios Sidewalks Pads Free Estimates 941-286-6415 Lic #AAA-11-00081 RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 POOL DECKS, Driveway Designs Garage Floors Patios and more. QUALITY Lic 941-375-1103 Insu THE CONCRETE GUY 941-716-0872Driveways, Walkways, Patio All flat work Demo & Removal & permiting. Ch Lic AAA14-100088 LEE 14-02339 SRQ SWC 44 Walls by WalzWhen your options are limited turn your property into a staycation! Rockwalls, Waterfalls, Sea Walls, Ponds, Hardscape, grading, clearing & simple drainage solutions. license & insured Charlotte County Free estimates 305-731-3827 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

PAGE 17

The Sun | Thursday, October 11, 2018 www.yoursun.com E/N/C Page 7CLASSIFIEDS 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 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 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 HANDYMANHome repairs. 30+ yrs Exp. Call 941539-1694 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 GARAGE FLOORS DONE RIGHT! Epoxy Flakes, Quartz, Silica. In Charlotte County over 30 yrs! 941-628-0251 GUTTERS 6Ž S eam l ess. Ken Violette, Inc. (941) 240-6699Lic.CGC#060662/Ins. 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 5108 JUNK REMOVAL YOUR ARMY LOGISTICS JUNKREMOVAL MOVINGSERVICE FORECLOSURECLEANUPCLEANING HAULING RENTALDUMPSTER941-456-2120 5110 LAWN/GARDEN & TREE A N OCC UPATI O NAL LI C EN SE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & 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. 5110 LAWN/GARDEN & TREE ALTMANTREESERVICE Tree Trimming, Removal, Stump Grinding. Lic & Ins. Call Mike Altman 941-268-7582 AMERICAN IRRIGATIONCall 941-587-2027 FREE ESTIMATES!!! Licensed & Insured Charlotte Co. lic#AAA-1100010. Serving Charlotte and Sarasota Counties Bl ac kf or d s TOTAL LAWN & LANDSCAPING SVCS Mowing, Mulching, Etc. $75.00 Special Serving Nokomis, Osprey, Laurel, North Port, Venice & Englewood ONLY!! Call Today for a FREE Estimate 941-302-2244 Lic/Ins DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. FLORIDA TREE INC .Tree Trimming & Removal Stump Grinding Lawn Service Bucket Service 941-613-3613 pcftree.comLic./Ins. 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. 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 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 RESCREENING by NORTHSTAR Free Estimates. 941-725-7599 Lic# CC20597 & Insured 5184 SCREENING 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 SELLS ALUMINUM CONSTRUCTION LLCRESCREENS POOLCAGES 6Ž SEAMLESSGUTTERS LICENSED& INSURED 40 YEARSEXPERIENCECALLGREG941-234-8056OR941497-4450 SERVINGSARASOTACOUNTYLIC#CBC035139 Southwest RescreenComplete Rescreening: $1,395. (up to 1,500 SF)941-465-2318Free Estimates! We Accept All Major Credit CardsLic./Ins. 5185 ROOFING COMPLETE ROOFING SOLUTIONS OF FLORIDA Reroofing and Repairs Commercial and Residential Flat and Metal Roof Restoration Free Estimates All Work Guaranteed George M. Schwartz Jr. Owner 941-961-8263 Lic # CCC1325750 EXPERT ROOF REPAIRS at Prices you can AFFORD!! 2 YEARS UNLIMITED Guarantee on leaks. Call Roger 941-661-2020 Licensed and Insured LEONARDSROOFING&INSULATIONINC.FAMILYOWNED&OPERATED SINCE1969Shingle, Tile, Built-Up, SinglePly, Metal, Full Carpentry, Service AvailableSARASOTA COUNTY ONLY!Reagan Leonard 941-488-7478LIC# RC0066574 ROOF LEAK PATROL, INC. RESIDENTIAL/COMMERCIAL Repairs, Reroof, Carpentry, etc... 35 yrs exp. Lic/insured#RCA065387941-474-ROOF (7663) www.RoofLeakPatrol.com 941-483-4630ShinglesSlats MetalTileRepairs Old Roof Removal OurSpecialty Full CarpentryFree EstimatesLic.# CCC068184 Fully Insured 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 GETRESULTS USECLASSIFIED! 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 6004 PORT CHARLOTTE GARAGE SALES S AT 8 2 O NLYIND OO R 20479 Albury Dr.. Baby/toddler clothes, toys, train table, highchair, carseat. Kayak, household, tricycle, fridge, tools, furniture, lamps, & more. S AT. 9 AM2 PM 22095 Montrose Ave. tools, 1 Ton shop Crane, Mig welder, cutting torches, sm. home made trailer, truck tool box and much more. THUR SAT 8AM 2PM 420 Chamber St NW. HUGE MOVING Sale, Quality Items, Furn., Household, Kitchen, etc. 6005 PUNTA GORDA AREA GARAGE SALES FRI SAT 9AM 4PM 6400 Taylor Rd # 6. Huge Garage sale, furn. sm. appls. items from 2 combined houses S AT. 8 3 1 009 Taylor Rd. Join us at our Indoor/ Outdoor Special Sales Event at PG Train Depot. Crazy Sales, Tons of Fun, Free Giveaways! SATURDAY. 7:30-1:00 3400 Gussie Street, Punta Gorda. MOVING SALE! Lots & lots o f stuff! Household, kitchen, dcor and pet items; kayaks, costume j ewelry, holiday items including Christmas China. Too much to list! 6007 ENGLEWOOD AREA GARAGE SALES FRI &SAT 8 3 2715 NORTH BEACH RD. MOVING SALE: Furniture, appli ances household, tools, more. 6008 ROTONDA AREA GARAGE SALES FRI.S AT. 9 -1 11 66 Boundary Blvd. ESTATE SALE! Entire Contents of Home! Furn., Hshld., Bikes & MORE! 6013NOKOMIS/OSPREY GARAGE SALES THUR S FRI S AT 8 AM-1 2 1830 MACKINTOSH BLVD. Dishes, Tools, Furniture, house hold, Small appliances, Some thing for everyone. 6020 AUCTIONS RV FRID G E N O R CO LD 1 2 1 0 4 door w/icemaker $500 941-255-3338 6025 ARTS AND CRAFTS A RT B OO K S & how to mag (33) will sell separate all $30, OBO 941-426-4151 6026 SEWING S EWIN G MA C HINE C ABINET Pine wood color. 39-1/2W x 19 1/2D x 28-1/2 H. Top opens for a total work space of 63Ž. $75, OBO 941-408-0644

PAGE 18

Page 8 E/N/C www.yoursun.com The Sun | Thursday, October 11, 2018CLASSIFIEDS 6026 SEWING S EWIN G MA C HINE Janome model 625E w/carrying case. Rarely used. Numerous attachments. $135 941-408-0644 6027 DOLLS 19Ž DANNY f ran kli n m i nt porcelain mint condion w / scooter $25, OBO 941-426-4151 6029 MOVING SALES PRE M O VIN G S ALE By Appt only. Unique furnishings, Antiques, Home Decor, Musical Equip. Lg area rug, more. Can supply mover Sun. 10/14 for $30. Call 941-493-0962 6030 HOUSEHOLD GOODS BLIND S Hunter Douglas o ff white call for sizes $20 941-585-8149 BREAD MAKER OS TER LIKE NEW $30, OBO 941-473-4168 C AN O PENER black and decker $10 941-421-2206 C EILIN G FAN Brushed stainless housing w/ light 52inch $50 239-250-2210 C EILIN G FAN with light, used one month $10 207-522-3954 CHANDELIER 5 w hi te li g h ts brushed nickel 28 ins diameter $50 239-250-2210 C HI C A GO C UTLERY 9 PIE C E IN BLOCK GOOD CONDITION $20, OBO 941-473-4168 COMFORTER QUEEN s i ze comforter,7 pieces,floral print $30 941-639-5899 C URTAIN R O D S wooden white with white curtains $20 941-585-8149 C URTAIN S S HEER white 1 2 L X 8H with rod $20 941-585-8149 DEHUMIDIFIER Friedrich 7 0 Pint, Built in pump. New in box. $125, OBO 843-901-8327 ELE C TR O LUX VA C UUM cleaner good old one $60 941-743-0582 FRAMED ART FABUL O U S Mint, must see! starting @ $75 941-639-1517 G ATE AUT O C L OS E, kids or pets, opening 36Ž to 41Ž $15, OBO 941-740-1817 KIN G S HEET S BUR G ANDY COTTON/POLYESTER COMPLETE SET $10 941-447-8149 KIT C HEN C ABINET hardware 43 bronze square knobs $30 239-250-2210 MIRR O R 44Ž W x 1 0 4Ž H, U can cut to fit or make several $5, OBO 941-740-1817 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. PENDANT LI G HT S ingle bronze pendant light Kichler Barrington $40 239-250-2210 PICTURE PALM TREE 27x30, white frame, ex cond $25 941-235-2203 REFRI G ERAT O R/FREEZER Small Kenmore, apt size, 2-door $60 207-522-3954 ROCKET BLENDER BELLA 12 PC SET LIKE NEW $25 941447-8149 S TEP LADDER 4-step steel lad der. Very sturdy and safe. $25, OBO 941-408-0644 VACUUM CLEANER CANIS TER. Works great $25 781-956-8891 WO RK O UT BEN C H LA G ear workout bench (not a weight bench) $25 941-474-1640 6031 HOLIDAYITEMS GO EBEL ANNUAL XMA S orn orig boxes/mint/vintage-ea $10 941-639-1517 PFALTZ G RAFF C HRI S TMA S HERITAGE creamer/cov sugar $15 941-639-1517 6035 FURNITURE BAR S T OO L S (2) Bar height, 30Ž. Very good condition. $15 each $30 269-649-5563 BED MATTRESS & BOX $100 941-629-5550 BED Q UEEN, Pillow top, Mattress, boxspring, frame & Wicker Headboard. Great cond. $200 941-460-0241 BEDROOM SET Ni ce, 5 p i eces, have pictures, Deep Creek. $400 614-519-9938 6035 FURNITURE BEN C H Wrought iron. Dimensions: 45 x 16 x 28 $50 941-460-9540 C HE S T & NI G HT S TAND Matching, $125 for both. 508-986-9655 CHINA CABINET HUTCH B eautiful light wash oak beveled glass $375 941-493-3851 CO FFEE & SO FA TABLE S S ET wrought iron thick beveled glass t ops $100 941-275-5837 CO FFEE TABLE Nice, 38 Ž round, have pictures, Deep Creek. $50 614-519-9938 COFFEE/SIDE TABLES(9) various sizes and shapes starting at $20, OBO 941-307-9211 CONSOLE STEREO Maple Finish Everything Works $125 941-763-9068 CO U C HE S THREE to choose from delivery available starting at $100 941-307-9211 DINETTE S ET bar height 48WX30DX36H wood table+2 stools $100 941-275-5837 DINETTE SET TALL wroug h t iron 30Ž table frame+2 like new chairs $100 941-307-9211 DINING ROOM HUTCH M ap l e Like New, Just Beautiful $200 941-763-9068 DININ G R OO M TABLE w/ 6 chairs 2 Leaves Maple, Like New $450 941-763-9068 DININ G S ET 4 8 66 ŽX4 2 ŽX 30 Ž table+4 chairs all natural color wood $200 941-275-5837 DINING SET 54Ž g l ass top on column+4 fabric upholstered chairs $150 941-307-9211 DININ G S ET Brand New! Wood with Leaf and 6 chairs. Cream Colored $95 941-257-5500 DININ G S ET G lass Top 4 chairs and 4 bar stools Ex Con $100 941-627-3082 DININ G S ET PATI O sturdy iron frame 42Ž formica table & 4 chairs $100 941-275-5837 DINING TABLE CHAIRS Gl ass top 4 chairs and 4 bar stools. Ex cond $75 941-627-3082 DININ G TABLE w/ 6 C hairs. $175. 508-986-9655 DRE SS ER + NI G HT S TAND light wood 70ŽL X 34ŽH X 18ŽDeep $175 941-585-8149 DUAL RECLINER LOVESEAT Beige excellent condition $85 586-214-5770 ELE C TRI C RE C LINER Flex Steel. Light brown leather. Exc cond. $300 941-740-1649 FIREKIN G TURTLE 4 Drawer Filing 17 11/16x22 1/8x52 3/4Ž $120 941-460-9540 I BUY FURNITURE Or anything of value! 941-485-4964 KITCHEN TABLE S o lid oa k 4 chairs and leaf. In exc cond. $275 941-740-1649 LEATHER SO FA & 2 leather recliners in ex cond. $450 401-965-1732 Deep Creek LIFT ELECTRIC R ec li ner Pl us h orig 1300. like new $450 941-580-4460 LI G HTED S TA C K UNIT S ( 4 ) Like New Just Beautiful $450 941-763-9068 LI G HTED S TA C K UNIT S ( 4 ) Like New Just Beautiful $450 941-763-9068 MATTRESS & BOX QUEEN $175 ALSO HAVE KING 941-629-5550 MATTRESS KING 13Ž memory foam+wood slats & steel foun dation $400 941-307-9211 MI C R O FIBER couch/rocker re cliner chair Lt Br.Couch has dual recliners. $275 941-740-1649 PUB TABLE w/ 4 chairs White/brown tile top, excel cond. $225 516-724-3877 RE C LINER LIKENEW LEATHER $100 941-626-5501 RE C LINER RATTAN w/pecan finish, floral print, clean $75 334-477-6846 R O LL T O P DE S K w/ C hair. $175. 508-986-9655 S E C TI O NAL CO U C H Nice unit, Maroon, Have Pictures, Deep Creek. $200 614-519-9938 SOFA MADEIN U S NO SMOKE NO PETS EX COND $200 941-412-5781 TABLE 4 8 Ž R O UND W/4 CHAIRS Maple w/ Formica top $200 941-763-9068 TABLE Detachable, f or  S tresslessŽ ConsulŽ chair. New $45, OBO 941-624-2105 TABLE Mahogany 4 8 Ž round+ glass top on 29Ž metal post. $100 941-275-5837 W ALL HU GG ER S Lazyboy Great condition $225 941-580-4460 WINDSOR ROCKER Ni c h o l s & Stone mfg, solid maple $125 941-235-2203 6038 ELECTRONICS C A S I O KEYB O ARD keyboard, stand and chair.excellent condition $55, OBO 941-575-2259 DVD PLAYER S amsung, new in box model BD-JM57 $65 941-624-0928 POWER INVERTER 400 W 12 VOLT DC TO 110 AC $10 941447-8149 6040 TV/STEREO/RADIO 46Ž FLAT THIN SCREEN TV Samsung. Works great $100 239-209-7630 CASSETTE DECK Y ama h a natural sound double model K-31 $40 941-214-8188 6040 TV/STEREO/RADIO SO NY RE C EIVER S urround 5.1, w/remote 320 watts, Exccond. $55, OBO 954-642-6599 S PEAKER S TAND S 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 TV CONSOLE f or 48 Ž tv, d r k wood, glass doors, new $75 941-235-2203 6060 COMPUTER EQUIPMENT PRINTER FAX/ SC AN/ CO P Y HP Officejet Pro 8610 $60 203-645-9436 PRINTER INK CANON COMBO PACK. 40-BLACK and 41 color. NEW $45, OBO 941-235-8161 6065 CLOTHING/JEWELRY ACCESSORIES M O T O R C Y C LE JA C KET Leather. Stuart McGuire size Sm/Med $50 954-642-6599 6070 ANTIQUES COLLECTIBLES ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 B O B DYLAN 4 DVDs 30 C Ds W hole Collection for $50 954-642-6599 BUYIN G O LD M O NEY SILVERCOINS & PAPER MONEY. 941-626-7785 C A SS ETTE S C LA SS I C set o f 4 Led Zeppelin w/booklet $15 941-214-8188 CASSETTES COUNTRY c l as sic set of 8 Smithsonian collec tion $25 941-214-8188 C ENT S INDIANHEAD $2 781-956-8891 CO IN 1 8 5 0 Lg cent copper braided hair type collector $30 941-214-8188 COINS P roo f an d m i nt sets $7 781-956-8891 C UTLEY VINTA G E 3 piece staghorn handles Birks w/case $50 941-214-8188 EMMETT KELLY C o k e fi gur i ne Limited edition. Like new. 1996 $45 941-426-4151 FLA G WW 2 C anadian Red Ensign 34Žx16Ž JJ Turner collector $100 941-214-8188 FRANKLIN/DANBUR Y MODEL cars In original boxes $125, OBO 845-323-6550 HEADB O ARD VINTA G E Q ueen Size w/ Vintage Dresser. $150 508-986-9655 LEN O X MINT C HINA P CS for great gifts starting at $10 941-639-1517 LICENCE PLATES s i ng l es & pairs many states starting @ 5 $5 941-214-8188 LP S C LA SS I C set 0f 3 rockn roll revival 60s collector $20 941-214-8188 LP S VINTA G E 33 s & 45s many types & years starting @ 1 $1 941-214-8188 MIRR O R S VINTA G E man cave bar room beer & wine starting @ 20 $20 941-214-8188 RED RA C ER WA GO N Red and natural wood. Red & white wheels. $60 941-740-1649 SEWING MACHINE Si nger A ntique in cab parts incl working condition $100 941-627-3082 S ILVER CO IN S u.s.silver coins $75 781-956-8891 S ILVER D O LLAR S 1 8 7 8 to 1935 $25 781-956-8891 V INTA G E W OO DEN B OCC E BALLS Good condition $125, OBO 845-323-6550 W ALL PH O NE oak 1 900 s western elec nice cond $295 941-426-4151 6075 FRUITS & VEGETABLES BANANA O R PLANTAIN TREE 4-6 lush tropicals produce edi ble fruit $10 941-258-2016 6090 MUSICAL ACCO U S TI C G UITAR with stand, tuner extra strings case, 10 DVDs $125 207-522-3954 BOB DYLAN 4 DVD s 30 CD s W hole Collection for $50 954-642-6599 CHRISTIAN MUSIC CDS contemporary worship $3 781956-8891 FENDER JAZZ Bass S pec Ed Natural Ash Deluxe made mex like new $499 941-857-5567 LOWREY EZ4ORGAN pur chased from Fletcher Music, Like New! $3,500 863-722-0091 PIAN O BALDWIN S PINET Model 334 w/ Storage Bench. $500 941-488-2676 6095 MEDICAL A IR PURIFIER cube shaped cost 595 $100 941-585-8149 BEDSIDE COMMODE OR SHOWER CHAIR w Arms LIKE NEW Each $25 941-268-8951 LIFT CHAIR b y PRIDE Brown Fabric, Like NEW $295 941-268-8951 MATTRE SS Q UEEN magnetic therapy mattress pad $450, OBO 941-258-2369 6095 MEDICAL PR O TE C TIVE UNDER G ARMENTS for Ladies Medline Protection Plus Classic, small 22 items per pack, Large 18 items per package. $8 941-661-7998 S WIN G LIFT F O R P O WER CHAIR FITS VAN $500, OBO 941-473-4168 TRAN S P O RT WHEEL C HAIR HAND BRAKES GOOD COND. $40, OBO 941-473-4168 WALKER 4 WHEEL Like new. Orig over $200. $85 941-580-4460 W HEEL C HAIR B O U G HT new 20inch seat used 3 times $85, OBO 941-575-2259 6110 TREES & PLANTS A L O E A G AVE begonia devils backbone fern paddle plant purple queen $5 941-202-3696 AVOCADO & CITRUS (1 3) & Aechmea Primera Bromeliads each $10 941-202-3696 BROMELIADS VARIOUS ki n d s shapes colors and sizes in pots starting at $5 941-202-3696 C R O WN O TH O RN S 2 qt pot, larger pink flower. Or Firespike red flower $5 941-258-2016 DWF P O IN C IANA coral plant, 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 MADJ OO L DATE PALM S (4 tall) pair in big pots $100 941-202-3696 STAFHORN FERN C a ll 941 474-1251 Englewood S TA G H O RN FERN Mature, aprox 21 inch, includes basket & chain $40 334-477-6846 T urnyou r trashinto cash! Advertise youryard sa l e! T O MAT O PLANT S Red C herry, EggYolk, Beefsteak, Red Del $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 STROLLER 3WHEEL Baby Trend (cleaned) $60 941-268-8951 6125 GOLF ACCESSORIES GOLF ITEMS G o lf b ag, c l u b s, drivers and pull cart $75 941-639-5899 YELLOW JACKET 4G BATTERY CABLES Corrosion Resistant Best Golf Cart Cables $129.95/SET. VISIT DarsGolfCarts.com 941-769-1431 NO TEXT PLEASE AdvertiseToday! 6126 GOLF CARTS 2015 CLUB CAR Precedent "SNOW WHITE" $3985 8Volt BATTERIES-L7 New Yellow Jacket Cables, Sunbrella Rain Enclosure, Club Cover, New Head and Tail Lights, Fold down Windshield, Cooler and Sand Bucket. Factory Upholstery, Chrome SS Wheel Caps, Great Tires, Brakes, Mirror 48 Volt ERIC Charger. $3985 941-769-1431 FREE DELIVERY (25 MILES) VISIT DARSGOLFCARTS.COM NO TEXT PLEASE 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 $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 EXERPEUTI C EXER C I S E BIKE w/Electronics Nice $75 941-268-8951 GOLDS GYM sp i n cyc l e N ever used. Elec pgms, iPod comp, floor mat. $150 941-575-5169 TREADMILL good condition, MUST sell! Moving. $75 941-627-3082 W EIDER C LUB M: 6 7 0 Weight Rack 2 bars addtl weights $350, OBO 941-623-0046 6130 SPORTING GOODS AIR COMPRESSOR b y C ampbell Hausfeld, 2 gallon, 100 max psi $25 941-743-0649 CANOE PADDLES 2 a l um i num, poly single blade, excellent $40 334-477-6846 C AT C HER S MITT/ RAWLIN GS NEW $85 941-624-0928 FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 6130 SPORTING GOODS FI S HIN G R O D MIT C HELL 8 , 817LB,1/4 to 2 oz. $10, OBO 941-624-2105 KNEE B O ARD H O Edge Pro w/carry case Very Nice! $99 941-493-3851 S KI LIFE JA C KET S 2 adult size vests with gloves, good condi tion $40 334-477-6846 TENNIS BALL h opper b as k e t holds & picks up w/ balls $25, OBO 941-426-4151 6131FIREARMS BUYING WW II Memorabilia & GunsU.S., Nazi, Japanese, CW Permit, Call Eric 941-624-6706 NEW RU G ER S cout Ri f le, 308 w/Leupold 1.5 x 4 $1000 941-763-9238 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 BOAT FENDERS 2 I n fl ata bl e Fenders, 11Žx26Ž with covers. $50 843-901-8327 FISHING RODS & ree l s man y to choose from at various prices $25 207-522-3954 6135 BICYCLES/ TRICYCLES 2 BIKE C ARRIER f or 2 Ž hitch $65 941-639-3670 3 WHEEL ADULT TRIKE Brand new, Easy To Ride, Big Seat, In Box! $275 941-500-4798 3 WHEEL BIKE with baskets $125. 513-319-6869 A DULT BI C Y C LE S (2) Mon goose MGX & Motiv Vortek, Both nice! $100 941-456-5340 ADULT TRICYCLE 3 w h ee l bike, brand new, still in box! $275 941-500-4798 BIKE C ARRIER f or 2 BIKE S TRUNK MOUNT OR SUV $10 941-268-8951 BIKE RACK fi ts 2Ž or 1Ž hi tc h $50 941-743-0582 BIKE RA C K portable, f its S UV, hatchback $10 941-347-7136 CANNONDALE RED u l tegra, 50 cm, 16 speed, like ne w $349 941-235-2203 6138 TOYS/GAMES ELE C TR O NI C DART B O ARD NEVER USED $20 941-473-4168 LITTLE PET S H O P 57 asst pcs nice cond $30, OBO 941-426-4151 6145 POOL/SPA/ & SUPPLIES **SPAS & MORE** Family owned and operated for 20 years! www.spasandmoreflorida.com Over 40 Spas to choose from. We take trades! We Move Spas & We Buy Used! 941-625-6600 6160 LAWN & GARDEN C uddle up by the fire! Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 EXPAND-IT WEED EATER Ryobi Like New Hardly used $80 941-662-7644 GAS HEDGE TRIMMER 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 LAWN MOWER S napper 21Ž self propelled recycler, bag, spare parts $45 334-477-6846 M OSQ UIT OS P O T S prevent the Zika flu $15 941-624-0928 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTER Y $425 (941)763-4818 RIDIN G M O WER 20 17 Poulon ProV-Twin 20 HP 46Ž cut. Used 1 season, as new, perfect cond. Cost $1500. Serious machine. $1,050 843-901-8327 SHRUB TRIMMER Electric trimmer, works grea t $10 941-347-7136 TILLER Bolens 5.5 Hp, 15 8 cc, E/C hardly used $275 941-662-7644 6161OUTDOOR LIVING COO LER Large 54 qt, on wheels w/handle $10 941-347-7136 G A S G RILL Weber, S pirit, E210, cover. $250, OBO 941-624-2105 PATI O S ET 4 piece wrough t iron new umbrella, table, chair & bench $299 941-882-3543 P OO L L O UN G ER white, vinyl straps, for poolside, vgc. $55 941-235-2203 SMOKER M aster b u il t, elec. Used 2x $135, OBO 941-624-2105

PAGE 19

The Sun | Thursday, October 11, 2018 www.yoursun.com E/N/C Page 9CLASSIFIEDS 6161OUTDOOR LIVING Treemendous Tree, Inc. NURSERYPROFESSIONAL LANDSCAPE DESIGN SERVICES AVAILABLE!STOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORTOR CALL 941-426-8983 FL-6444 A 6170 BUILDING SUPPLIES G LA SS BL OC K S 4 0 pc 8 x 8 x 3 plua 10 misc corners, ends $95 941-629-6844 R 22 CO MF O RT star condenser MIA 36-13 new charged $475, OBO 941-423-7845 6190 TOOLS/ MACHINERY ALUM LADDER24 goo d con d $100 941-743-0582 A LUM LADDER 8 Ft $ 5 0 941-743-0582 BAND S AW Rigid, Model BS14000, Includes All Accessories.$175 obo 941-876-3805 CO MPRE SSO R Emglo 1.5 HP Cast iron cylinder excellent con dition $150 941-460-9540 LADDER 6f t alum $2 5 941-743-0582 ME C HANI CS C REEPER w/ wheels, pad $10 941-347-7136 6220 OFFICE/BUSINESS EQUIP./SUPPLIES O FFI C E C HAIR Black Vinyl 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. 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. HAVANESE PUPPIES 8 Wks Old, Adorable. Vet Certified. Well Socialized. Call (941)-628-8818 LAB PUPPIES AKC Yellow, Shots & Health Certs, Ready Oct 10th $1000 941-345-3184 MALTESE/SHIHTZU MALSHI & MALTIPOOS, Sweet, Non shed. $750/up Vet Ckd Shots,home raised (239)-839-3003 6236 PET SUPPLIES & SERVICES NUBZ DOG CHEWS made in USA, real chicken $8 941-624-0928 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 DELUXE COFFEE MAKER Keurig orig 359. latte cappicino expresso $85 941-580-4460 DISHWASHER Ki tc h ena id runs well. $75 941-629-9149 FREEZER Ni ce, Whi te, $100 (941)763-4818 delivery avail. GAS WATER HEATER Rh eem 30gal, tall,6 yrs old, still good $150, OBO 941-423-2091 REFRIDGERATOR GE w hi te, Top Freezer $250 (941)7634818 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. WATER SOFTNER Whirpool works great $75 941255-9895 6260 MISCELLANEOUS FOR SALE AB BEER STEINS Old er AB steins,many years,20 and up, $20 941-624-0928 BOOKS ALL KINDS ex. con d softcover.50 ea & hardbacks ea $1 941-639-1517 6260 MISCELLANEOUS FOR SALE $75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 visit us at www. SlidingDoorsandmore.com Call Bob 941-706-6445 Owned and operated by Local Fire fighter. L o w o v e r h e a d = L o w p r i c e s CO RDLE SS PH O NE S 4 PANASONIC W/ ANSWER MACHINE $30, OBO 941-447-8149 DE CO RATIVE YEAR Round XMas Tree Lights,gold accents $150 941-681-2433 DESIGNER WOMANS CLOTHES Size Sm Med. Some New all Excellent 941-330-6546 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 GALVANIZED KAYAK/CANOE trailer Everything like NEW $375 207-522-3954 MI C HAEL S O N EA S T G IFT CARD $50 value, no expiration date $35 941-493-3851 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 STORM SHUTTERS Al um / Plexy, 4-44ŽH, 7-58ŽH, 8-70ŽH $20, OBO 941-505-6290 SUITCASE AMERICAN Tour/soft/26x18/2 whls $12, OBO 941-624-2105 US AMERICAN 50 S tar G o ld Fringed Flag flag pole with stand $110 941-460-9540 Classified=Sales VACUUM CLEANER HOOVER WIND TUNNEL $30, OBO 941-447-8149 V INTA G E PULLEY 12Ž metal large nice cond $50 941-426-4151 WIND CHIMES new in boxes nice assortment $5 941-426-4151 6270 WANTED TO BUY/TRADE BUYING SILVER COINS DIMES Thru SILVER DOLLARS. 941-626-7785 7000TRANSPORTATION 7020 BUICK 2003 BUICK LESABRE $2,500 obo, 93K Miles. 941-697-2461 2013 BUICK LACROSSE $15,990. BRONZE, 13K MI. 855-280-4707 DLR 7030 CADILLAC 2017 CADILLAC XT5LUXURY $38,500 16K MILOADED, NAV, BLINDSPOT, FWDCOLLISION WWW.FLAUTOMOBILES.COM3 OTHERS AVAILABLE 941 350-7544 7040 CHEVROLET 2011 CHEVY TRAVERSE 71K MILES, LOCAL TRADE MATTAS MOTORS 941-916-9222 DLR 200 4 C HEVY TRAIL BLAZER MATTAS MOTORS 941-916-9222 DLR 7070 FORD 2003 FORD THUNDERBIRD $11,000 OBO, white, Runs good, hard and soft top with full cover 941-380-8526 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 $7,000 OBO, original owner, 285,000 miles. 702-371-5686 2016 GMC SIERRA 1500 $32,911. BROWN, SLT, NAV, 30K MI. 855-280-4707 DLR 20 15 G M C YUK O N-XL $32,990. GRAY, NAV, DVD, 88K MI. 855-280-4707 DLR 20 17 G M C S IERRA-15 00 $39,990. WHITE, SLT, 11K MI. 855-280-4707 DLR 7080 JEEP 2005 JEEP GRAND CHERO KEE $4,500 V8. 4 wheel drive New tires. Cold AC 125,000 miles 941-276-9019 2006 JEEP LIBERTY 4X4, 80K MILES MATTAS MOTORS 941-916-9222 DLR 7090 LINCOLN 2013 LINCOLN MKX $19,990. WHITE, NAV, 57K MI. 855-280-4707 DLR 7135 SATURN USED SATURN CARS & SUVs Starting at $1,200 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 7145 ACURA 2011 ACURA TSX $15,990. GRAY, NAV, 40K MI. 855-280-4707 DLR 7147 AUDI 2011 AUDI A520T $15,990 BLUE, NAV, CONV, 69K MI. 855-280-4707 DLR 7148 BMW 2012 BMW 528I $17,990 GRAY, NAV, 48K MI. 855-280-4707 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 2018 BMW 428I $42,990 GRAY, CONV, NAV, 5,543 MI. 855-280-4707 DLR 7160 HONDA 2013 HONDA CRV $14,911 BLUE, 53K MI. 855-280-4707 DLR 7160 HONDA 2008 HONDA CR-V $7,800 obo, Gold. Exc. Cond! 101K Mi. Clean Interior! 941-613-3423 2007 HONDA ACCORD EX-LLoaded, Exc Condition, low mile, $7995 OBO 941-626-7682 7163 HYUNDAI 2018 HYUNDAI ELANTRA $15,800 35 MPG $1,200 DN, $225 MO, BACK-UP CAMERA, BLIND SPOT, FACT WARR, NO DEALER FEES 8 AVAILABLEJUSTIN 941-350-7544 2016 HYUNDAI SANTE FE SPORT 14K MILES FACT WARR, BACK-UP, BLIND SPOT, NEW COND NO DEALER FEES, SAVE @ $19,500, FIN $1,500 DN$275 MO 6 OTHERS AVAILABLE1 OWNER OFF FACT LEASE JUSTIN 941-350-7544 7165 INFINITI 20 14 INFINITI Q X 60 $24,990. LIGHT BLUE, NAV, 39K MI. 855-280-4707 DLR 7175 JAGUAR 2005 JAGUAR XK-8 $16,000 Clean/beautiful. Burgundy w/tan interior. 4.2 V-8. 79,000 miles. Recent service. 941-769-7766 7178 LEXUS 2012 LEXUS CT 200H $13,990. GRAY, NAV F, 82K MI. 855-280-4707 DLR 20 11 LEXU S RX3 5 0 $18,990. RED, 60K MI. 855-280-4707 DLR 2012 LEXUS GX 460 $24,990. GOLD, NAV, 106K MI. 855-280-4707 DLR F i n d i t i n t h e C l a s s i f i e d s 2015 LEXUS RX 350 $27,911. SILVER, CERT, 33K MI. 855-280-4707 DLR 20 15 LEXU S E S 300 H $28,990. BLACK, CERT, NAV, 37K 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 2015 LEXUS GS 350 $29,990. WHITE, NAV, CERT, 49K MI. 855-280-4707 DLR 2015 LEXUS GS 350 $31,990. BLACK, CERT, NAV, 20K MI. 855-280-4707 DLR 2015 LEXUS IS250 C $36,990. RED, CERT, NAV, 43K MI. 855-280-4707 DLR 2017 LEXUS ES 300H $38,990. WHITE, CERT, NAV, 12K MI. 855-280-4707 DLR 2017 LEXUS GX 460 $49,990. BLACK, NAV, CERT, 10K MI. 855-280-4707 DLR 7190 MERCEDES 2012 MERCEDES GLA $26,990. MAROON, NAV, 14K MI. 855-280-4707 DLR 7205 SPORTS CARS 2012 CHEVY CORVETTE $39,900. RED, 8,127 MI. 855-280-4707 DLR 7207 SUBARU 2013 SUBARU IMPREZA $14,990. BROWN,, 39K MI. 855-280-4707 DLR 7210 TOYOTA 2014 TOYOTA VENZA $16,911. GRAY, XLE, 38K MI. 855-280-4707 DLR 7220 VOLKSWAGEN 2014 VOLKSWAGEN JETTA $8,990. WHITE, SE, 86K MI. 855-280-4707 DLR 2014 VOLKSWAGEN BEETLE $16,990. BLACK, 3 996 MI. 855-280-4707 DLR 7250 ANTIQUES/ COLLECTIBLES 1983 CADILLAC SEDAN DEVILLE 50K ORIGINAL MILES! A MUST SEE! MATTAS MOTORS 941-916-9222 DLR 7260 AUTOS WANTED W E BUY CARS & PICKUPS RUNNING OR NOT! $400 CASH + UP Frank 941-763-3552 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 WE BUY & PICK UP JUNK CARS 941-661-1928 7270 AUTO PARTS/ ACCESSORIES C AR CO VER f its Vette, sports car. $20 941-347-7136 TRUCK TOOL b ox C ont i co f or small truck (Ranger), width 54Ž $25 941-697-7036 TRAILER HIT C H DrawTite brand for Toyota Camry 92-96 $65 941-676-2019 S NAP O N MT 2 5 90 Engine analyzer with accessories. $220 941-460-9540 09 14 DODGE Ch a ll enger new factory molded mud flaps front and rear $100 239-209-7630 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 20 1 2 H O NDA O DY SS EY $17,990. GRAY, NAV, 76K 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 2016 FORD F 250 $53,990. BLACK, PLAT, 32K MI. 855-280-4707 DLR 2016 TOYOTA TACOMA DCAB TRD OFF RD V6 AUTO BACK-UP, NAV, RUN BOARDS,FACT WARR, 29K MILES, NEW COND, XX CLEAN 5 OTHERS AVAILABLENO DEALER FEES FIN $2,000 DN-LOW BAL. $29,500-$395 MO JUSTIN 941-350-7544 7305 SPORT UTILITY/ VEHICLES 2004 TOYOTA 4RUNNER $3,500 Great Cond! Maintained by Dealer. New Battery & Tires! 214K Mi. 817-456-6071 7330 BOATS-POWERED PACKAGE DEAL!! ONLY $7500 FOR BOTH. 10 1987 DOLPHIN FUNBOAT, Boat & Trailer Totally Restored. 17.5 1978 MONARCH 30HP OB, New Trailer, All New! SERIOUS INQUIRES ONLY. 941-623-2797 7334 OUTBOARD/ MARINE ENGINES JOHNSON BOAT motor 2h p short shaft. Ex. Cond. $300 941-743-0582 7338 MARINE SUPPLY & EQUIP. SMART Y Ch ar l es M ar i ne R e verse Y. Good Condition. $150 409-739-9100 DANF O RTH AN C H O R 20 H Like New Hold 2500, boat up to 50 feet $75 941-626-2768 7341 TRAILER & ACCESSORIES 5X 8 UTILITY TRAILER BUY NOW $900.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 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. $775. 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 7361MOTORCYLCE ACCESS. MOTORCYCLE HELMETS 3 DOT Approved Helmets. $15 each $15, OBO 843-901-8327 7370 CAMPERS/ TRAVEL TRAILERS DRAW TITE WEIGHT Hi tc h V 5 10,000 lb hitch all parts in cluded $150 941-423-7845 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 1991Cl ass i c R oa d T rac V an Motor Home$4950 Call for Details 863-444-0526

PAGE 20

Page 10 E/N/C www.yoursun.com The Sun | Thursday, October 11, 2018 OUR TOWN „ OUTDOOR LIVING Port Charlotte1655 Tamiami TrailMurdock Medical Park across from Taco Bell(941)623-4918 Venice4238 S. Tamiami TrailBehind Outback near Books-A-Million(941) 451-5070adno=3618514-1

PAGE 21

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS Death row inmate asks court to order use of electric chair rather than lethal injectionSee Page 3 Thursday, October 11, 2018 By CHABELI HERRERAORLANDO SENTINELORLANDO, Fla. „ The NASA Of“ce of the Inspector General released a scathing audit of Boeing and the space agency Wednesday morning, detailing Boeings delays and billions of dollars of cost overruns in building key components of a next-generation rocket destined for missions to the moon and Mars. The report also accused NASA of being overly generous with its evaluations of Boeing, leading to questionable payments. Under a NASA contract, Boeing is currently building two of the core stages of the Space Launch System, a heavy-lift rocket that will carry the Orion spacecraft that will take astronauts into deep space. The components of the rocket will be put together and tested at Kennedy Space Center, before they launch from Floridas Space Coast. But the project is behind schedule and grossly over budget, the OIG report found, partially as a result of Boeings poor performance.Ž With $5.3 billion spent as of July 2018, NASA expects Boeing to exhaust the contracts current value by early 2019, nearly three years before the contract is supposed to end and without delivering a single core stage or the (exploration upper stage),Ž said Ridge Bowman, director of the NASA OIG. At the current rate, the report found that Boeing will spend at least $8.9 billion through 2021 „ double the amount initially planned „ while delivery of the “rst core stage has slipped 2 1/2 years from June 2017 to December 2019 and may slip further.Ž On a call with reporters last week, Boeings Space Launch System vice president and program manager, John Shannon, said the project is on track to deliver the “rst core stage of the rocket to Kennedy Space Center by the end of the year, where it will be integrated with the other components. But the report disputed that estimate, saying Boeing would need an infusion of $1.2 billion through a renegotiated NASA contract for it to meet its goal of delivering to the Space Coast in December 2019 and then holding a test ”ight in June 2020. That doesnt count the billions that would be needed to ensure delivery of the other components as part of Boeings contract. In light of the development delays, we have concluded NASA will be unable to meet its (Exploration Mission-1) launch window currently scheduled between December 2019 and June 2020,Ž the report said. According to the OIG report, NASA also played a role in the challenges plaguing the program by mismanaging the contract and lacking visibility into Boeings spending, meaning NASA did not know how much a single core stage of the rocket cost. The space agency was also found in”ating the contractors score and leading to overly generous award feesŽ in six evaluation periods since 2012 „ when Boeing was awarded the contract. That led to $323 million in paid fees, of which nearly $64 million were found to be questionable by the OIG audit. Ultimately, the delays put the future of the project at risk, the report concluded. The SLS rocket wont be reused, but instead built multiple times for future missions, including a potential science mission to Jupiters moon Europa in 2022. That timeline is now likely to slip, too. But there are improvements on the horizon: The OIG report conceded that Boeing has taken positive stepsŽ to stay on track, including making key leadership changes; requesting reviews of Boeings management, “nancial, and estimating systems; adding routine, in-depth performance reviews; and changing the procurement process to improve.ŽBy MARLEY JAY and STAN CHOEAP BUSINESS WRITERSNEW YORK „ U.S. stocks plunged to their worst loss in eight months on Wednesday as technology companies continued to drop. The Dow Jones Industrial Average fell 831 points. The losses were widespread, and stocks that have been the biggest winners on the market the last few years, including technology companies and retailers, suffered steep declines. Apple and Amazon both had their worst day in two and a half years. The Nasdaq composite, which has a high concentration of technology companies, had its biggest loss in more than two years. Alec Young, managing director of global markets research at FTSE Russell, said investors fear that rising interest rates and growing expenses are going to erode company pro“ts next year. The tax cuts juiced earnings this year and thats not sustainable,Ž he said. The markets starting to say that the glass may be half empty.Ž The S&P 500 index sank 94.66 points, or 3.3 percent, to 2,785.68. The benchmark index fell for the “fth straight day, which hadnt happened since just before the 2016 presidential election. The Nasdaq composite tumbled 315.97 points, or 4.1 percent, to 7,422.05. Its fallen 7.5 percent in just “ve days. The Dow Jones Industrial Average gave up 831.83 points, or 3.1 percent, to 25,598.74. The Russell 2000 index of smaller-company stocks shed 46.45 points, or 2.9 percent, to 1,575.41. After a long stretch of relative calm, the stock market has suffered sharp losses over the last week as bond yields surged. Stocks had come close to big drops in the last few days, but each time they recovered some of their losses. That didnt happen Wednesday as stocks fell further late in the day. Apple gave up 4.6 percent to $216.36 and Microsoft dropped 5.4 percent to $106.16. Amazon skidded 6.2 percent to $1,755.25. Industrial and internet companies also fell hard. Boeing lost 4.7 percent to $367.57 and Alphabet, Googles parent company, gave up 4.6 percent to $1,092.16. Insurance companies dropped as Hurricane Michael continued to gather strength and came ashore in Florida bringing winds of up to 155 miles an hour. Berkshire Hathaway dipped 4.7 percent to $213.10 and reinsurer Everest Re slid 5.1 percent to $217.73. The biggest driver for the market over the last week has been interest rates, which began spurting higher following several encouraging reports on the economy. Higher rates can slow economic growth, erode corporate pro“ts and make investors less willing to pay high prices for stocks.Dow industrials sink 831 points as tech companies plungeNASAs Mars rocket is behind schedule, over budget, audit finds By MARK PRATTASSOCIATED PRESSBOSTON „ Anyone who cant make it to the moon to gather a few lunar rocks now has the opportunity to buy one right here on Earth. A 12-pound lunar meteorite discovered in Northwest Africa last year is up for auction by Boston-based RR Auction and could sell for $500,000 or more during online bidding that runs from Thursday until Oct. 18. It is one of the most important meteorites available for acquisition anywhere in the world today,Ž and one of the biggest pieces of the moon ever put up for sale, RR said. The rock classi“ed as NWA 11789, also known as Buagaba,Ž was found last year in a remote area of Mauritania but probably plunged to Earth thousands of years ago. The meteorite is actually composed of six fragments that “t together like a puzzle. The largest of those pieces weighs about 6 pounds. Most lunar meteorites found are the size of a walnut or golf ball, said Geoff Notkin, star of televisions Meteorite MenŽ and CEO of Aerolite Meteorites, which is selling the rock. As soon as we saw this, we knew it was extraordinarily unusual,Ž he said. This is close to a once in a lifetime “nd.Ž It is also one the few known lunar meteorites with what experts call partial fusion crust,Ž caused by the tremendous heat that sears the rock as it descends through the atmosphere. It actually toasted on the outside,Ž Notkin said. Another thing that makes it different from most meteorites is that it is unpaired.Ž Sometimes different pieces of the same meteorite are discovered at different times, and those examples are known as paired.Ž An unpairedŽ meteorite is more desirable to collectors and perhaps more valuable to science.For sale to the highest bidder: A 12-pound chunk of the moon AP PHOTOA 12-pound lunar meteorite discovered in Northwest Africa in 2017 rests on a table, in Amherst, N.H. The rock, which is actually comprised of six fragments that “t together like a puzzle, was found last year in a remote area of Mauritania, but may have plunged to Earth thousands of years ago. NOAAHurricane Michael made landfall along the Florida Panhandle as a record-setting Category 4 storm. The National Hurricane Center reported Michael's sustained winds were near 155 mph as the eye of the storm moved ashore near Mexico City, Florida, at 1:30 p.m. Wednesday. According to NOAA's historical hurricane tracks database, Michael is the “rst Category 4 storm to make landfall along the Florida Panhandle since records began in 1851. HURRICANE MICHAEL MIAMI (AP) „ Hurricane Michael is one of the most powerful storms ever to hit the U.S., and the proof is strewn across miles of Floridas coastline: Roofs and awnings peeled from buildings, pieces of homes scattered amid snapped trees and downed power lines, chunks of beaches washed away. After landfall in Florida, Michaels strong winds and heavy rains will thrash Georgia and the Carolinas next, including areas that got a soaking last month from Hurricane Florence.BY THE NUMBERS Hurricane history: “rst Category 4 hurricane to make landfall in Floridas Panhandle since record-keeping began in 1851 Top winds: 155 mph, strong enough to completely destroy homes and cause weekslong power outages Major pressure: 919 millibars minimum pressure in the hurricanes eye, the third most intense hurricane landfall in the U.S. in recorded history High tides: storm surge of 6 feet up to 14 feet forecast for Floridas Panhandle and Big Bend Get out: roughly 375,000 people in Florida warned to evacuate Staying safe: nearly 6,700 people took refuge in 54 shelters in Florida Power outages: 190,000 Florida customers without power Food and water: 1.5 million ready-to-eat meals, 1 million gallons of water and 40,000 10-pound bags of ice ready for distributionHURRICANE MICHAEL IS HISTORICHURRICANE | 8 adno=3619306-1 941-979-97933440 Conway Blvd. Unit 1D Port Charlotte, FL 33952 pcacupuncture.abmp.comAP3128 MA35332 MM38411Nicole Noles CollinsAcupuncture Physician Licensed Massage TherapistVitalichi ............... to restore your vital energy ............... HOLISTIC HEALING l l l l l l l l l l l l l l l l l l l l l l l l l l l l l i i i i i i i i i i i i i n n n n n n n n n n n n n n n n s s s s s s s s s s s s s s s s s a a a a a a a a a a a a a a a a a a a n n n n n n n n n n n n n n n n a a a a a a a a a a a a a a a a p p p p p p p p p p p p p p p p p i i i i i i i i i i i i i i i i i i s s s s s s s s s s s s s s t t t t t t t t t t t t t t t t t t

PAGE 22

Page 2 E/N/C www.yoursun.com The Sun | Thursday, October 11, 2018STATE / WORLD NEWS NEWS FROM AROUND THE STATEBy MICHAEL BALSAMO and ANGIE WANGASSOCIATED PRESSNEW YORK „ A Chinese spy who allegedly attempted to steal trade secrets from several American aviation and aerospace companies was charged Wednesday and extradited to the U.S. Yanjun Xu, an operative of the Chinese Ministry of State Security, is accused of recruiting experts who worked at aviation companies and paying them stipends to travel to China in order to obtain trade secrets, the Justice Department said. From 2013 until he was arrested in April, Xu would recruit employees from major aerospace companies, including GE Aviation, and persuade them to travel to China under the guise that they would give a presentation at a university, prosecutors said. Court papers document how Xu and other intelligence operatives planned to obtain highly sensitive informationŽ from the experts. Xu was indicted Wednesday on four counts of conspiring and attempting to commit espionage and theft of trade secrets. Federal authorities said its the “rst time that a Chinese Ministry of State Security intelligence of“cer has been extradited to the United States for trial. John Demers, the assistant attorney general in charge of national security, said the case was a significant economic espionage matterŽ and was the latest proof that China is trying to steal information from American companies. Benjamin Glassman, U.S. attorney for Ohios southern district, said no military information was targeted, but any attempt by other countries to grow companies at Americas expenseŽ is considered a threat to national security. According to the indictment, Xu recruited a GE Aviation employee, who sent him a presentation in February that contained the companys proprietary information. Xu later followed up with the employee asking for speci“c technical information and then asked the employee to meet in Europe, where he wanted the worker to provide additional information from GE, according to court papers. Xu was arrested after traveling to Belgium in April. After his appeals failed, he was extradited to the United States on Tuesday and made his “rst court appearance Wednesday afternoon in federal court in Cincinnati. It was unclear whether Xu had an attorney. Glassman spoke of red ”agsŽ in the interactions between Xu and the employee. He said GE Aviation partnered with the FBI but would not indicate which organization alerted the other of suspected espionage. He also declined to specify at what point the employee was made aware of the situation. Glassman said he had no plans to charge the GE Aviation employee, who no longer works at the company. A spokesman for GE Aviation, a General Electric Co. division based in suburban Cincinnati that often works under Department of Defense contracts, said its been cooperating for months with the FBI in a case that targeted a former employee. The impact to GE Aviation is minimal thanks to early detection, our advanced digital systems and internal processes, and our partnership with the FBI,Ž GE Aviation spokesman Perry Bradley said.Feds: Chinese spy tried to steal US aviation trade secrets By MATTHEW PENNINGTONASSOCIATED PRESSWASHINGTON „ President Donald Trump said Wednesday the U.S. is demandingŽ answers from Saudi Arabia about the disappearance of a well-known Saudi writer and government critic Turkish authorities say was slain inside his countrys diplomatic mission in Istanbul. Trump said he plans to invite to the White House the “ance of Jamal Khashoggi, a writer for The Washington Post who has not been seen since he entered the Saudi consulate on Oct. 2 to get paperwork for his marriage. Members of Congress have grown increasingly insistent that the administration “nd out what happened to Khashoggi. The Saudi government has become a closer ally under Trump and some lawmakers warn that relations could be jeopardized if it turns out the kingdom was involved in his disappearance. Trump told reporters in the Oval Of“ce that he has a call in to the “ance, Hatice Cengiz, who had been waiting outside the consulate when Khashoggi went inside and has appealed to the president and “rst lady Melania Trump for help. Trump said nobody knows exactly what happened and expressed hope that Khashoggi is not dead. He also said he had spoken with the Saudis about what he called a bad situation,Ž but he did not disclose details of his conversations. Saudi Arabia denies involvement in the disappearance of Khashoggi, a former insider in Saudi government circles who has been living in self-imposed exile in the U.S. for the past year after ”eeing a crackdown on intellectuals and activists in the country. White House press secretary Sarah Huckabee Sanders said White House national security adviser John Bolton and White House senior adviser Jared Kushner spoke on Tuesday to Saudi Arabian Crown Prince Mohammed bin Salman about Khashoggi. Secretary of State Mike Pompeo then had a follow-up call with the crown prince to reiterate the U.S. request for information. While angry members of Congress likely wont cause the administration to turn away from Prince Mohammed and end decades of close security ties with Saudi Arabia, they could throw a wrench into arms sales that require their approval and demand the U.S. scale back support for the Saudi military campaign against Iran-backed rebels in Yemen. Republican Sen. Bob Corker, chairman of the Senate Foreign Relations Committee, said there will de“nitely be consequencesŽ if it turns out the Saudis were involved in Khashoggi disappearance. Republican Sen. Lindsey Graham of South Carolina said it would be devastatingŽ to the U.S.-Saudi relationship.Trump demanding answers from Saudis about missing writer JACQUELYN MARTINNihad Awad, right, executive director for the Council on American-Islamic Relations (CAIR), a Muslim civil rights and advocacy organization, speaks during a news conference with Rep. Gerry Connolly, D-Va., left, asking for answers about journalist Jamal Khashoggis disappearance in Saudi Arabia, Wednesday. By SCOTT SMITH, DEB RIECHMANN and ARIANA CUBILLOSASSOCIATED PRESSCARACAS, Venezuela „ Venezuelas chief prosecutor doubled down Wednesday on claims that a jailed opposition activist killed himself while the Trump administration condemned the government of President Nicolas Maduro for its alleged involvement in the suspicious death. Attorney General Tarek William Saab appeared on state TV and said preliminary “ndings rule out foul play in the death of the Fernando Alban. He held up a photo of an open window at the police headquarters where Alban had been held and cited autopsy results “nding no injuries prior to those from the fatal impact of his fall from the 10th story of the building. All the evidence so far collected reveals the unfortunate circumstance that Alban committed suicide,Ž said Saab. Be assured that we will get to the bottom of the investigation and “nd the truth.Ž In Washington, White House press secretary Sarah Huckabee Sanders issued a statement condemning the Maduro regimes involvementŽ in Albans death. She said the Trump administration would continue to increase pressure on the Maduro regime and its insiders until democracy is restored in Venezuela.Ž Opposition supporters, meanwhile, poured onto the streets of the capital sobbing and waving Venezuelan ”ags to join the funeral procession of the Caracasarea city councilman. We want justice!Ž mourners chanted, many directing their anger at the socialist president: Maduro is a killer!Ž Alban, 56, was arrested Friday at the capitals international airport upon arrival from a trip to New York to galvanize world opinion against Maduros socialist government. Of“cials say Alban was under investigation for a suspected role in an assassination attempt against Maduro, and abruptly ran to an open window on the 10th story of a police building and threw himself to his death on Monday. Opposition leaders, backed by several foreign governments, have accused Maduros government of torture and killing Alban. The United Nations has urged of“cials in Caracas to launch an impartial investigation to resolve the con”icting versions of how Alban died. The U.S. also has called for the immediate release of all Venezuelan political prisoners. The opposition claims that more than 100 Venezuelans opposed to Maduro are being held as political prisoners „ some for more than four years.Venezuelan politician mourned after suspicious death AP PHOTOFriends, relatives and oppositions leaders carry the ”ag-draped casket containing the remains of opposition activist Fernando Alban, during his funeral at a church in Caracas, Venezuela.2 men killed, woman wounded in Fort Myers outdoor mall shooting FORT MYERS, Fla. (AP) „ Authorities say two men were killed and a woman was wounded in a shooting at a Florida outdoor mall. Lee County Sheriff Carmine Marceno said during a news conference Wednesday that 56-yearold Kevin Robinson and 22-year-old Javarcia Riggins were fatally shot Tuesday night at the Bell Tower Shops in Fort Myers. Marceno says the men were part of a group that was targeted while walking from a restaurant to their cars. A woman with the group was hospitalized with a gunshot wound, and another man sustained minor injuries from glass. Authorities havent identi“ed any suspects, but Marceno was emphatic that the shooting was not random. Detectives are seeking help from the public for any information about the shooting.Florida panther struck and killed by vehicleIMMOKALEE, Fla. (AP) „ An endangered Florida panther has been struck and killed by a vehicle. Its the 20th fatal collision this year, out of 22 total panther deaths. The Florida Fish and Wildlife Conservation Commission says the remains of the 5-year-old male were collected Sunday on a county road north of Immokalee in Collier County. Florida panthers once roamed the entire Southeast, but now their habitat mostly is con“ned to a small region of Florida along the Gulf of Mexico. Up to 230 Florida panthers remain in the wild.Attorney: Zimmerman will plead no contest in stalking caseSANFORD, Fla. (AP) „ Former neighborhood watch volunteer George Zimmerman will plead no contest to resolve a misdemeanor charge accusing him of stalking a private investigator working for a documentary “lmmaker, Zimmermans attorney said in court Wednesday. Zimmerman will enter a written plea of no contest next month and serve some probation, though the length of probation and other terms wont be disclosed until the plea is entered, said Zimmermans attorney, Zahra Umansky. Under such a plea, a defendant doesnt admit guilt, and a conviction is withheld if the conditions of the plea are met. Its an agreement weve reached with the state because we believe its in his best interests to amicably resolve this case,Ž said Umansky after a brief hearing in Sanford, Florida. Prosecutors wouldnt comment as they left the courtroom. Zimmerman fatally shot black teenager Trayvon Martin in 2012 in the central Florida city of Sanford. Zimmerman, who identi“es as Hispanic, was acquitted of all charges in a case that raised questions about race and Floridas stand your groundŽ self-defense law which allows people to use force without retreating if they feel threatened. Critics say the law unfairly allows young black men to be victimized by gun violence. Zimmerman was accused of sending threatening messages to a private investigator who had contacted him about a documentary series on Martin. The documentary was produced by rapper Jay-Z. A sheriffs report said private investigator Dennis Warren received numerous calls and texts from Zimmerman in December. Zimmerman pleaded not guilty after being charged with misdemeanor stalking earlier this year. Since his acquittal in Martins killing, Zimmerman has had several brushes with the law, including two cases of domestic aggravated assault that were later dropped.School board member defends Cosby, criticizes whoresOCALA, Fla. (AP) „ A Florida school board member is under “re for Facebook posts saying men are being destroyed by whoresŽ and defending Bill Cosby, who was recently convicted of rape. Angered residents demanded Marion County board member Nancy Stacy resign during Tuesdays meeting. That came a day after she posted, Tired of WHORES destroying men! Set Bill Cosby free, says Mama Bear with sons!Ž The Ocala Star-Banner reports Stacy then wrote, I do not consider a whore to be a victim of rapes. They go to a motel with a rich man with hopes of getting preg so they can rape him “nancially for 18 years.Ž Stacy later wrote her goal was to suck evil venomous PROGRESSIVE liberalsŽ into a trap and make them angry. Stacy told reporters she would not resign.13 men arrested in underage sex stingBARTOW, Fla. (AP) „ Authorities in Florida say theyve arrested 13 men as part of underage sex sting operation. A Polk County Sheriffs Of“ce news release says the arrests were made during a six-day period earlier this month, resulting in 57 felonies and one misdemeanor charge. Detectives say they posed as girls and boys on social media platforms and internet dating sites. Of“cials say the suspects communicated with and attempted to solicit sex acts from what they thought were 13and 14-year-old children. Authorities say the suspects all traveled to a location in Polk County at separate times to meet the “ctitious children. Detectives say many of the men brought condoms and lubricant. The release says one man knew he was HIV positive and was planning to have unprotected sex with a 14-year-old boy.Shooting threats lock down several Florida schoolsDAVIE, Fla. (AP) „ Authorities say several Florida schools were placed on lockdown after an intellectually disabledŽ teen threatened shootings. The Sun Sentinel reports that anonymous calls came in Monday morning, affecting Nova Middle and High Schools, Nova Eisenhower Elementary and Nova Blanche Foreman Elementary in Davie. The calls also affected John F. Kennedy Middle School in North Miami Beach and Cocoa High School in Cocoa. Of“cials say the schools were locked down for a couple of hours until police of“cers had cleared buildings, common areas and parking lots. Davie police say detectives were able to trace the calls to a 15-year-old boy and determined he was intellectually disabledŽ and had mental health issues. Information was sent along to the Broward County State Attorneys Of“ce. It wasnt immediately clear if the boy would be charged.

PAGE 23

The Sun | Thursday, October 11, 2018 www.yoursun.com E/N/C Page 3NATIONAL NEWS NEWS FROM AROUND THE NATIONWASHINGTON (AP) „ Congress has approved a sprawling bill to improve the nations ports, dams and harbors, protect against ”oods, restore shorelines and support other water-related projects. If signed by President Donald Trump, Americas Water Infrastructure Act of 2018 would authorize more than $6 billion in spending over 10 years for projects nationwide, including one to stem coastal erosion in Galveston, Texas, and restore wetlands damaged by Hurricane Harvey last year. The bill also would help improve harbors in Seattle; Savannah, Georgia; and San Juan, Puerto Rico, and extend a federal program to improve drinking water quality in Flint, Michigan, and other cities. The bill also sets up a new framework for large water projects run by the U.S. Army Corps of Engineers. The changes are intended to increase local input and improve transparency. The Senate approved the bill, 99-1, on Wednesday. Sen. Mike Lee, R-Utah, cast the lone dissenting vote. The House approved the bill last month on a voice vote. Lawmakers from both parties hailed the measure, which they said will create jobs and help communities across the country “x irrigation systems, maintain dams and reduce ”ooding. America needs comprehensive water infrastructure legislation that will cut Washington red tape, create jobs and keep communities safe,Ž said Sen. John Barrasso, R-Wyo., chairman of the Senate Environment and Public Works Committee. The panels top Democrat, Delaware Sen. Tom Carper, said the bill invests in critical infrastructure like dams and ports, expands federal efforts to prevent another water crisis similar to the one in Flint and helps coastal communities prepare for the growing risks of climate change. Flints tap water became contaminated in 2014 after of“cials switched from the Detroit system to the Flint River to save money, exposing many residents to lead, a potent neurotoxin. Some Flint children later were found with elevated blood lead levels, which can cause developmental delays and other health problems. State and city of“cials say Flints water is now safe to drink, but many residents remain skeptical. The Environmental Protection Agency says there is no safe level of lead. The bill includes more than $4 billion for the EPAs Drinking Water State Revolving Fund, which provides money to states and utilities to improve drinking water infrastructure. The bill also would encourage operators of hydropower dams to invest in new infrastructure. The measure allows operators to receive federal creditŽ for upgrades as they are completed, instead of waiting for a new license. Dam licenses can extend for 30 years or more.Congress OKs massive water-projects bill WASHINGTON (AP) „ A California man on Wednesday was sentenced to six months in prison for unwittingly helping the Russian effort to disrupt the 2016 U.S. presidential election. U.S. District Court Judge Dabney Friedrich sentenced Richard Pinedo to six months imprisonment followed by six months of home d etention for selling bank account numbers to Russian operatives. According to special counsel Robert Muellers investigation, the Russians used that information to set up PayPal accounts and purchase advertisements on Facebook. Pinedo was essentially a middle-man in the shady world of online information exchange. He bought and sold stolen identi“cations and bank account numbers that would allow people to bypass and deceive the veri“cation requirements of PayPal, Facebook and elsewhere. Prosecutors estimate that the 28-year-old Santa Paula resident earned between $40,000 and $95,000 over a three-year period. Pinedo pleaded guilty to identity fraud and came to Washington to testify before a grand jury. Prosecutors acknowledged that Pinedo had cooperated fully with Muellers investigation and that his testimony had helped shine a light on important details of the Russian election conspiracy. So far, Muellers team has obtained six guilty pleas, including those of four Trump campaign advisers, and a jury conviction. He has pending indictments against 26 others and three Russian companies.6-month sentence for man who sold bank accounts to Russians (AP) „ Attorneys for Tennessee death row inmate Edmund Zagorski on Wednesday asked a federal court to force the state to use the electric chair to execute him, rather than lethal injection. The court battle over his Thursday execution played out over a solemn background in which prison staff and volunteers said the death of the well-liked inmate will leave an impact. Jurors sentenced Zagorski to death in 1984 after “nding him guilty of shooting John Dotson and Jimmy Porter, then slitting their throats in Robertson County in April 1983. The victims had planned to buy marijuana from Zagorski. Prosecutors said Zagorski never had any marijuana but set the men up to rob them then killed them to cover it up. Ahead of his Thursday execution date, Zagorskis attorneys have challenged the constitutionality of Tennessees current threedrug lethal injection protocol and are asking the U.S. Supreme Court to review the case. In the meantime, Zagorski requested on Monday that he be executed by electric chair. His attorney, Kelley Henry, said Zagorski believes it will be quicker and less painful. The state has denied the request.Death row inmate asks court to order use of electric chair AP PHOTOIn this Oct. 13, 1999, “le photo, Ricky Bell, then the warden at Riverbend Maximum Security Institution in Nashville, Tenn., gives a tour of the prisons execution chamber. LATHAM, N.Y. (AP) „ A limousine service operator was charged Wednesday with criminally negligent homicide in a crash that killed 20 people, while police continued investigating what caused the wreck and whether anyone else will face charges. The operators lawyer said that the man wasnt guilty and that police were rushing to judgment. The company, Prestige Limousine, has come under intense scrutiny since Saturdays crash outside Albany killed two pedestrians and 18 people in a super-stretch limo. Prestige Limousine operator Nauman Hussain hired a driver who shouldnt have been behind the wheel of such a car, and the vehicle shouldnt have been driven after state inspectors deemed it unserviceableŽ last month, State Police Superintendent George Beach said at a news conference. The sole responsibility for that motor vehicle being on the road on Saturday rests with Nauman Hussain,Ž Beach said, though he noted that investigators continue looking into whether anyone else should be held accountable. As Hussain, 28, awaited arraignment, his lawyer, Lee Kindlon, said his client handled only marketing duties and phone calls, while his father ran the company, though police called Hussain its operator. My client is not guilty,Ž Kindlon said. The police jumped the gun in charging him with any crime.Ž Under New York law, criminally negligent homicide involves not perceiving a substantial, unjusti“able risk that leads to someones death. Its punishable by up to four years in prison.Limousine service operator charged in crash that killed 20 NAUMAN HUSSAIN WASHINGTON (AP) „ Days after ending a turbulent Supreme Court con“rmation “ght, the Senate turned back to health care „ with a battle squarely aimed at coloring next months crucial elections for control of Congress. In a return to its characteristically more unruf”ed mode of work, the Senate on Wednesday rejected a Democratic attempt to stop President Donald Trump from expanding access to short-term health care plans, which offer lower costs but skimpier coverage. It was clear Democrats would lose, and a real victory was never feasible since the measure would have died anyway in the Republican-run House. But by pushing ahead, Democrats made Republicans cast a health care vote that Democrats could wield in campaign ads for next months midterm elections, in which they hope to topple the GOPs 51-49 Senate majority. The vote was also aimed at refocusing people away from the Senates nasty battle over con“rming Brett Kavanaugh to the Supreme Court, which both sides say has transformed indifferent conservative voters into motivated ones „ for now. Using regulations, Trump has moved to let people buy short-term insurance that could last one year „ and up to three years if renewed. President Barack Obamas health care law, which Trump and Republicans have weakened but failed to repeal, created more limited versions of those plans, lasting up to just three months. The policies are for people who dont get coverage at work. The administration says premiums for the new short-term plans will be around one-third the cost of comprehensive coverage that Obamas law requires. Republicans have promoted them as a low-cost option for strapped consumers after years of steadily rising premiums, which they blame on Obamas law, and GOP candidates will be happy to use Wednesdays vote to make that point. Unlike Obamas statute, the new policies dont require coverage for people with pre-existing conditions. The government has estimated those people number from 50 million to 130 million, making them a potent political talking point for Democrats. The short-term insurance also doesnt have to cover a menu of services like prescription drugs and could cap bene“ciaries bene“ts. Democrats call the plans junk insuranceŽ because, they say, the policies will leave unwary consumers purchasing dangerously meager packages.Senate Dems lose health care vote, hope its campaign fodderDriver pleads guilty to striking, dragging pedestrianBOSTON (AP) „ A driver who struck a pedestrian on the streets of Boston and dragged the victim at least 2 miles, leaving her with severe injuries, has pleaded guilty. The Suffolk district attorneys of“ce says 47-year-old Xiao Ying Zhou, of Sandwich, pleaded guilty Wednesday to charges including assault and battery with a dangerous weapon causing serious bodily injury. Prosecutors say on Feb. 1, 2016, Zhou struck the 51-yearold victim and her husband as they crossed a Chinatown street. They say Zhou proceeded onto Interstate 93 with the victim lodged under her SUV. Witness said at one point Zhou exited her SUV, saw the victim, but kept driving.Suspect facing state, federal charges mistakenly releasedWILMINGTON, Del. (AP) „ Authorities say a Delaware man indicted last week on federal conspiracy, stalking and kidnapping charges and facing related state charges including attempted murder has been mistakenly released from custody. Department of Correction of“cials say 38-year-old Dion Oliver was erroneously released from the New Castle County Courthouse about 10:45 a.m. Wednesday. He had been taken to Wilmington for an initial appearance in federal court, a few blocks away. Authorities were trying to track him down. Oliver is charged in state court with four counts of attempted murder, two counts of racketeering, assault, gun crimes, conspiracy and reckless endangering. The charges stem from an incident last year in which a woman was killed and a six-year-old boy shot in the head after Oliver and several other men allegedly targeted the womans partner.Inmate sentenced for possessing child porn in federal prisonCAMDEN, N.J. (AP) „ A federal prison inmate already serving time for traf“cking in child pornography has been sentenced to another term of more than 13 years for possessing child sex abuse videos inside the prison. Federal prosecutors in New Jersey say Jordan Allen received a 160-month sentence Wednesday. The 31-year-old Plain City, Ohio man had pleaded guilty in April and also admitted distributing child porn to another inmate. Prosecutors say Allen was among several Fort Dix inmates who used contraband cellphones and removable storage cards to share child porn. Six other inmates have pleaded guilty, while charges are pending against another man. Allen admitted having memory card that contained 577 images and 340 videos of children being sexually abused, including sadistic and masochistic sexual conduct involving infants and toddlers.Homeland Security issues another Texas border wall waiverHOUSTON (AP) „ The Department of Homeland Security has issued another waiver of environmental laws to build new border barriers in South Texas, this time for roughly 17 miles (27 kilometers) cutting through the National Butter”y Center and other sensitive areas. DHS posted a waiver Wednesday that lists six sections where it plans to build physical barriers and roadsŽ in the Rio Grande Valley at the southernmost point of Texas. It follows another waiver posted Tuesday to build new gates to seal gaps in existing fencing, as the government moves forward with plans to ful“ll President Donald Trumps signature campaign pledge to build a border wall. DHS has the authority under existing laws to waive reviews and regulations under the Clean Water Act, the Endangered Species Act, and other laws that might otherwise delay or prevent wall construction. Homeland Security Secretary Kirstjen Nielsen said in the waiver that there was an acute and immediate needŽ for construction to prevent unlawful entries into the United States in the project area.Ž Congress has already funded construction of about 33 miles in the Rio Grande Valley.Fugitive who vowed to never be caught arrested in IndianaMICHIGAN CITY, Ind. (AP) „ A Minnesota fugitive who taunted authorities on social media by vowing shed never be caughtŽ has been arrested in northern Indiana. Thirty-one-year-old Tiesha Monique Moore was taken into custody Monday in Michigan City by members of the Twin Cities Apprehension Team. She was wanted on 16 outstanding warrants, including felony theft and domestic assault, all from Minnesota. Shes being held in Indiana awaiting extradition to Minnesota. Stew Peters is the lead investigator for the Twin Cities Apprehension Team. He says multiple residences in Minnesota, North Dakota and Indiana were searched for Moore, who had taunted investigators on Facebook.FBI: Arizona man fatally shot by ranger was armed with knifeCHINLE, Ariz. (AP) „ The FBI says an Arizona man was armed with a knife when he was fatally shot by a National Park Service ranger at a national monument. Authorities say 43-year-old Venson Yazzie was killed in an area overlooking ruins at Canyon de Chelly in Chinle. Its still unclear what led to the shooting Friday afternoon. The FBI said Wednesday it is investigating an assault on a federal of“cer but wont elaborate. Park Service spokeswoman Vanessa Lacayo says the ranger is on paid administrative leave and wont be identi“ed unless hes found guilty of a crime. A local tour guide, Adam Teller, says Yazzie was a vendor who sold rock art to tourists at the monument. Canyon de Chelly, on the Navajo Nation, has thousands of ruins, carvings and paintings on stone.

PAGE 24

Page 4 E/N/C www.yoursun.com The Sun | Thursday, October 11, 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.LLY EliLilly 113.34 -2.11 ELLI EllieMae 82.90 -3.15 ESBK ElmiraSB 20.22 ... EMES EmergeES 3.92 -.07 EMR EmersonEl 73.35 -2.63 EEP EnbrdgEPt 11.05 -.35 ENB Enbridge 32.67 -1.03 ECA EnCana g 11.73 -.88 ENDP Endo Intl 17.57 -.03 ETE EgyTrEq s 17.07 -.35 ETP EngyTrfPt 21.80 -.43 ERF Enerpls g 11.72 -.54 ENLC EnLinkLLC 16.68 -.48 EBF Ennis Inc 19.70 +.12 ESV ENSCO 8.62 -.79 ETR Entergy 82.95 -.48 EPD EntProdPt 28.58 .75 EVHC EnvisnHl n 45.99 +.01 EL EsteeLdr 129.90-10.43ESL Esterline 115.41+26.62EVRG Evergy 56.11 -.27 ES EversrceE 63.04 -.32 EVLV EvineLive 1.19 -.03 EXAS ExactSci h 67.35 -2.69 XAN ExantasCap10.88 -.16 EXC Exelon 43.56 -.46 EXPE Expedia h 116.76 -4.60 ESRX ExpScripts 94.87 -1.63 XOM ExxonMbl 84.52 -1.99 FNB FNBCp PA 12.65 -.16 FB Facebook 151.38 -6.52 FAST Fastenal 51.67 -3.97 FDX FedExCp 221.46 -8.29 FNHC F edNatHld 23.12 -1.11 BTI BritATob s 44.92 +.44 BRX BrixmorP 15.97 -.17 AVGO BroadcInc231.83-12.87 BKD Brookdale 9.08 -.42 BIP BrkfInfra s 38.80 -.68 BC Brunswick 59.71 -1.05 BPL Buckeye 36.05 -.86 CA CA Inc 42.83 -1.17 CBL CBL Asc 3.80 ... CF CF Inds s 50.34 -4.47 CMS CMS Eng 50.28 -.37 CNHI CNH Indl 11.26 -.34 CSX CSX 69.56 -5.05 CVRR CVR Rfng 18.03 -.24 CVS CVS Health 78.92 -.57 COG CabotO&G 24.00 -.41 CZR Caesa rsEnt 9.10 -.61 CALM Cal-Maine 45.06 +.05 CHY CalaCvHi 10.91 -.42 CAMP CalAmp 19.48 -.91 CWT CalifWtr 42.51 -.08 CPE CallonPet 12.40 -.44 CLMT CalumetSp 5.99 -.24 CPT CamdenPT 92.76 -1.62 CPB CampSp 37.72 +.20 CM CIBC g 90.83 -1.88 CNI CdnNR gs 85.86 -5.53 CNQ CdnNRs gs 29.97 -1.18 CGC CanopyGr n47.86 -.86 COF CapOne 93.57 -2.43 CSU CapSenL 8.94 -.23 CMO CapsteadM 7.61 -.05 CPST CpstnTur rs .98 -.05 CAH CardnlHlth 54.22 -.16 KMX CarMax 68.61 -2.17 CCL Carnival 59.06 -1.46 CRS CarpTech 55.57 -2.91 CRZO Carrizo 22.80 -1.15 CAT Caterpillar 143.72 -5.74 FUN CedarF 53.66 -1.21 CELG Celgene 84.23 -2.53 CVE CenovusE 9.27 -.66 CNP CenterPnt 27.88 -.25 CTL CntryLink 20.92 -.11 CHFC ChemFinl 52.57 -.69 CC Chemours n35.68 +.16 CHK ChesEng 4.61 -.26 CVX Chevron 122.60 -4.22 CHS Chicos 7.80 ... ZNH ChinaSoAir 27.56 -1.01 CMG Chipotle 4 34.21-12.88 CHD ChurchDwt s55.96-3.46 CI Cigna 209.97 -4.07 CINF CinnFin 76.33 -1.70 CRUS Cirrus 35.46 -1.03 CSCO Cisco 45.63 -1.86 C Citigroup 69.95 -1.94 CFG CitizFincl 38.16 -.81 CTXS CitrixSy s 104.30 -2.16 CLNE CleanEngy 2.35 -.13 CWEN ClearwEn C 19.66 -.19 CLF ClevCliffs 11.60 -.66 CLX Clorox 147.55 -2.75 CLDR Cloudera n 15.49 -1.88 KO CocaCola 45.68 -.71 CDE Coeur 5.19 -.15 CTSH CognizTch 71.44 -2.53 RQI Coh StQIR 11.63 -.25 PSF CohStSelPf 26.00 -.30 CL ColgPalm 63.83 -1.24CMCSAComcast s 34.28 -1.16CMA Comerica 89.17 -2.75 CTG CmpTask 5.05 -.15 CMTL Comtech 31.94 -1.25 CAG ConAgra 35.27 -.30 CTWS ConnWtrSv 69.18 -.15 COP ConocoPhil75.09 -4.31 CNSL ConsolCom 13.53 +.04 ED ConEd 77.77 -.46 STZ ConstellA 221.61 -4.66 CLR ContlRescs61.40 -4.21 CTB CooperTire 24.53 -1.72 CRMD CorMedix 1.50 +.03 CSOD CorOnDem 49.73 -1.85 GLW Corning 32.32 -1.93 OFC CorpOffP 28.54 -.31 COST Costco 221.05 -3.12 COTY Coty 11.47 -.36 CUZ CousPrp 8.68 -.13 CBRL CrackerB 150.83 +2.48 CEQP CrestEq rs 37.92 -.96 CROX Crocs 18.76 -.67 CRON CronosGp n 9.60 +.26 CCK CrownHold 47.30 -1.46 CMI Cummins 147.86 -2.97 CYBE CybrOpt 17.18 -1.02 CY CypSemi 13.20 -.48 D-E-FDDR DDR Corp rs12.37 -.09 DNP DNP Selct 11.04 +.04 DHI DR Horton 38.27 -1.12 DSW DSW Inc 28.51 -4.17 DTE DTE 112.74 -.90 DRI Darden 106.96 -1.68 DF DeanFoods 7.38 ... DE Deere 147.46 -2.99 DAL DeltaAir 49.71 -1.15 DNR DenburyR 5.98 -.53 DERM Dermira 11.60 -.49 DB DeutschBk 10.92 -.11 DVN DevonE 37.30 -2.21 DEO Diageo 135.18 -5.25 DO DiamOffsh 19.27 -1.53 DSX DianaShip 3.83 -.28 DBD Diebold 4.26 +.01 DGII Digi Intl 12.13 -.46 DLR DigitalRlt 109.89 -1.82 DDS Dillards 70.76 -1.14 DFS Discover 75.52 -1.07 DISCA DiscIncA 32.06 -.30 DIS Disney 112.86 -4.03 DG DollarGen 105.58 +.48 DLTR DollarTree 84.23 +1.37 D DomEngy 73.21 -.15 DPZ Dominos 274.92 -9.26 UFS Domtar g 45.93 -1.08 DCI Donaldson 54.14 -2.46 DWDP DowDuPnt 59.32 -1.52 LEO DryStrt 7.18 -.06 DBX Dropbox n 22.78 +.03 DUC DufPUC 8.22 -.02 DUK DukeEngy 81.88 -.37 DRE Du keRlty 27.98 -.64 EBAY eBay s 31.67 -1.61 EOG EOG Rescs126.47 -5.88 MJ ETF M AlH 38.23 -1.01 ETN Eaton 81.75 -3.18 EOS EV EEq2 16.55 -.53 EXG EVTxMGlo 8.76 -.36 ECL Ecolab 150.81 -4.15 EIX EdisonInt 70.08 -.37 EW EdwLfSci s140.25 -7.69 EA ElectArts 105.15 -4.34 A-B-CAES AES Corp 14.78 -.04 AFL AFLAC s 46.33 -1.08 AGNC AGNC Inv 18.06 -.19 AKS AK Steel 4.57 -.23 T AT&T Inc 32.85 -.65 ABT AbbottLab 68.92 -2.37 ABBV AbbVie 93.08 -1.49 ANF AberFitc 19.03 -.41 AXDX AccelrDiag 17.37 -.64 ARAY Accuray 4.01 -.17 ACRX AcelRx 3.60 +.95 ATVI ActivsBliz 73.58 -4.06 ADNT Adient n 31.59 -1.80 ADBE AdobeInc 237.91-16.25 AEIS AdvEnId 46.33 -1.32 AMD AMD 25.00 -2.24 A CM Aecom 31.93 -.43 A V AV AeroViron 94.41 -3.97 AET Aetna 203.41 -.31 GNMX AeviGeno 1.06 -.14 AGRX AgileThr h .66 -.05 A Agilent 66.67 -2.74 AYR Aircastle 20.62 -.29 AKRX Akorn Inc 6.42 -.04 ALSK AlaskCom 1.65 -.13 ALB Albemarle 95.67 -1.61 AA Alcoa Cp 36.06 -1.58 ALXN Alexion lf 123.99 -6.59 BABA Alibaba 138.29 -8.65 ATI AllegTch 27.64 -.98 ALGT AllegiantT 114.60 -4.40 AGN Allergan 187.14 -5.02 A LE Allete 77.40 +.01 A RLP AllnceRes 20. 39 -.24 AB AlliBern 29.27 -.88 LNT AlliantEg s 43.91 -.19 ALSN AllisonTrn 49.77 -.56 ALL Allstate 96.87 -3.59 ALLY AllyFincl 26.28 -.45 ALNY AlnylamP 80.99 -.69GOOG Alphabet C1081.22-57.60 GOOGLAlphabet A1092.16-53.01AOD AlpTotDiv 8.73 ... AABA Altaba 58.41 -3.11 MO Altria 62.91 -.19AMZN Amazon 1755.25-115.07AMBA Ambarella 31.84 -2.06 AEE Ameren 65.94 -.39 ATAX AFMulti 5.38 -.17 AMX AMovilL 15.54 -.19 AAL AmAi rlines 31.61 -1.94 AEO AEagleOut 21.22 -.45 AEP AEP 72.70 -.35 AXP AmExp 103.57 -3.09 AIG AmIntlGrp 52.39 -1.43 AWR AmStsWtr 61.26 -.22 AWK AmWtrWks 90.49 -.08 APU Amerigas 40.40 -.10 AMP Ameriprise 143.54 -5.48 ABC AmeriBrgn 90.84 -.08 AME Ametek 74.18 -2.62 AMGN Amgen 201.20 -4.80 APH Amphenol 86.40 -3.79 APC Anadarko 68.00 -2.61 A DI AnalogDev 83.90 -2.86 A NDV Andeavor 153.50 ... BUD ABInBev 85.01 -1.58 NLY Anna ly 10.11 -.08 AR AnteroRes 19.17 -.31 ANTM Anthem 272.65 -6.53 ANH Anworth 4.44 -.05 APA Apache 46.40 -2.90 AINV ApolloInv 5.41 -.08 AAPL Apple Inc 216.36-10.51 AMAT ApldMatl 34.43 -1.29 AAOI ApldOptoel 21.32 -1.24 APTV Aptiv 75.63 -.93 WTR AquaAm 37.54 -.18 ARCB ArcBest 40.71 -1.61 MT ArcelorM rs 28.34 -1.27 ARNC Arconic 21.75 -1.09 ARCC AresCap 16.60 -.23 A RES AresMgmt 20.93 -.93ANET AristaNetw 225.79-12.86ARRY ArrayBio 12.92 -.51 ARW ArrowEl 68.54 -2.61 ARWR ArrowPhm 12.64 -1.12 ASH Ashland 77.05 -2.68 AZN AstraZen s 38.05 -.23 HOME AtHomGr n 26.91 -.37 ATO ATMOS 96.02 -.81 ADSK Autodesk 133.50 -9.36 ADP AutoData 141.78 -8.36 AVY AveryD 100.48 -4.24 CAR AvisBudg 30.56 -1.34 AVA Avista 51.06 -.21 AXTA Axalta 26.76 +.18 BGS B&G Foods 26.36 +.23 BBT BB&T Cp 48.73 -.70 BCE BCE g 39.40 -.06 BGCP BGC Ptrs 11.04 -.38 BBL BHP Bil plc 41.58 -1.58 BP BP PLC 45.15 -.86 BPT BP Pru 35.61 -.97 BIDU Baidu 194.26 -6.59 BCPC Balchem 100.45 -3.63 BLL BallCorp s 43.86 -1.86 BLDP BallardPw 3.65 -.37 BAC BkofAm 29.24 -.74 BMO BkMont g 80.25 -1.30 BK BkNYMel 50.72 -1.51 BNS BkNova g 56.61 -.93 BKS BarnesNob 7.27 +.07 ABX BarrickG 11.50 +.18 BHC BauschHl 24.34 -1.36 BAX Baxter s 71.19 -1.79 BZH BeazerHm 10.09 -.39 BDX BectDck 242.77 -7.73 BBBY BedBath 13.97 +.05 BMS Bemis 44.00 -.95 BRK/B BerkH B 213.10-10.66 BIG BigLots 42.83 +.69 BCRX Biocryst 6.61 -.19 BIIB Biogen 337.53 -7.04 BPMX BioPhrmX .19 +.01 BKH BlkHillsCp 61.57 +.37 BB BlackBerry 9.25 -.51 BME BlkHlthSci 40.38 -1.05 MUA BlkMuniast 12.60 -.03 BX Blackstone 34.78 -2.38 APRN BlueAprn n 1.34 -.04 BA Boeing 367.47-17.97 BKNG BookingHl1788.74-81.76 BWA BorgWarn 38.58 -2.32 SAM BostBeer 270.76 -9.83 BSX BostonSci 36.11 -1.30 BOX Box Inc n 18.98 -.74 BYD BoydGm 31.08 -1.13 BGG BrigStrat 18.40 -.33 EAT Brinker 46.18 +.34 BMY BrMySq 60.77 -2.46Tkr Name Last Chg Money & Markets 2,560 2,640 2,720 2,800 2,880 2,960 AO MJJAS 2,760 2,860 2,960 S&P 500Close: 2,785.68 Change: -94.66 (-3.3%) 10 DAYS 6,900 7,200 7,500 7,800 8,100 8,400 AO MJJAS 7,400 7,760 8,120 Nasdaq compositeClose: 7,422.05 Change: -315.97 (-4.1%) 10 DAYSAdvanced 306 Declined 2546 New Highs 33 New Lows 460 Vol. (in mil.) 4,357 Pvs. Volume 3,441 2,882 2,342 352 2599 16 308 NYSE NASDDOW 26441.73 25593.65 25598.74 -831.83 -3.15% t t s +3.56% DOW Trans. 10973.71 10546.64 10550.92 -445.16 -4.05% t t s -0.58% DOW Util. 750.47 739.14 739.54 -3.44 -0.46% s s s +2.24% NYSE Comp. 12952.71 12620.28 12622.13 -338.32 -2.61% t t t -1.46% NASDAQ 7701.20 7420.56 7422. 05 -315.97 -4.08% t t t +7.51% S&P 500 2874.02 2784.86 2785.68 -94.66 -3.29% t t s +4.19% S&P 400 1953.06 1904.69 1905.43 -51.42 -2.63% t t t +0.26% Russell 2000 1621.41 1575.25 1575.41 -46.46 -2.86% t t t +2.60% Toronto TSX 15830.22 15511.84 15517.40 -336.65 -2.12% t t t -4.27%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 3.22 percent Wednesday. Yields affect rates on mortgages and other consumer l 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 2.27 2.24 +0.03 1.07 6-month T-bill 2.44 2.44 ... 1.24 52-wk T-bill 2.66 2.67 -0.01 1.40 2-year T-note 2.87 2.87 ... 1.51 5-year T-note 3.05 3.05 ... 1.96 7-year T-note 3.16 3.15 +0.01 2.19 10-year T-note 3.22 3.20 +0.02 2.36 30-year T-bond 3.40 3.37 +0.03 2.89 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.25 2.26 -0.01 1.64 Barclays USAggregate 3.59 3.60 -0.01 2.59 Barclays US Corp 4.20 4.21 -0.01 3.17 Barclays US High Yield 6.50 6.41 +0.09 5.42 Moodys AAA Corp Idx 4.14 4.17 -0.03 3.63 10-Yr. TIPS 1.05 1.05 ... .48Commodities Energy futures closed mostly lower Wednesday. U.S. crude oil, wholesale gasoline and heating oil declined, while natural gas rose. Gold also rose, while silver and copper fell.Crude Oil (bbl) 73.17 74.96 -2.39 +21.1 Ethanol (gal) 1.32 1.32 +0.15 -0.7 Heating Oil (gal) 2.39 2.42 -1.19 +15.4 Natural Gas (mm btu) 3.28 3.27 +0.55 +11.2 Unleaded Gas (gal) 2.02 2.08 -2.74 +12.3 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1189.30 1187.20 +0.18 -9.0 Silver (oz) 14.26 14.33 -0.52 -16.4 Platinum (oz) 824.10 825.60 -0.18 -11.8 Copper (lb) 2.77 2.80 -0.93 -15.6 Palladium (oz) 1085.20 1080.10 +0.47 +1.1 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.12 1.13 -1.13 -8.9 Coffee (lb) 1.12 1.13 -1.10 -11.3 Corn (bu) 3.63 3.65 -0.48 +3.4 Cotton (lb) 0.77 0.77 -0.27 -2.3 Lumber (1,000 bd ft) 339.20 349.00 -2.81 -24.3 Orange Juice (lb) 1.44 1.42 +0.91 +5.7 Soybeans (bu) 8.52 8.63 -1.25 -10.5 Wheat (bu) 5.11 5.15 -0.87 +19.6 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3197 +.0051 +.39% 1.3201 Canadian Dollar 1.3034 +.0091 +.70% 1.2514 USD per Euro 1.1525 +.0029 +.25% 1.1804 Japanese Yen 112.59 -.46 -.41% 112.37 Mexican Peso 19.0842 +.0755 +.40% 18.7856 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.6276 +.0011 +.40% 3.4950 Norwegian Krone 8.2155 +.0007 +.58% 7.9504 South African Rand 14.7546 -.0008 -1.18% 13.6672 Swedish Krona 9 .1187 -.0002 -.18% 8.0776 Swiss Franc .9922 -.0000 -.00% .9753 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.4115 +.0030 +.21% 1.2849 Chinese Yuan 6.8835 -.0000 -.00% 6.5861 Hong Kong Dollar 7.8376 +.0046 +.06% 7.8046 Indian Rupee 74.250 +.201 +.27% 65.225 Singapore Dollar 1.3821 -.0004 -.03% 1.3564 South Korean Won 1140.37 +8.41 +.74% 1134.77 Taiwan Dollar 31.04 +.07 +.23% 30.36 ASIA/PACIFICForeign Exchange The dollar lost ground Wednesday to the Japanese yen, euro and British pound. The U.S. currency also gained on the Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO PAG Penske 44.56 -.98 PNR Pentair 40.48 -1.23 PBCT PeopUtdF 16.97 -.22 PEP PepsiCo 107.34 -.78 PKI PerkElm 86.15 -4.60 PRGO Perrigo 72.88 +1.39 PFE Pfizer 44.51 -.96 PM PhilipMor 84.62 -.01 PHG PhilipsNV 40.68 -.98 PSX Phillips66 113.05 -4.63 PFN PimIncStr2 10.11 -.24 PDD Pinduodou n20.33-2.01 PNW PinWst 82.69 -.63 PXD PioNtrl 179.30 -8.62 PBI PitnyBw 6.70 -.11 PAA PlainsAAP 24.68 -.76 PAH PlatfmSpc 11.04 -.61 PLU G PlugPowr h 1.74 -.12 PII Polaris 93.32 -2.08 POL PolyOne 37.96 -1.83 PX Praxair 158.01 -3.17 PFG PrinFncl 58.66 -1.55 PRA ProAssur 45.60 -.68 PG ProctGam 81.44 -.76 PGR ProgsvCp 68.52 -3.31 PSEC ProspctCap 7.09 -.08 PRU Prudentl 102.79 -3.16 PEG PSEG 54.53 +.46 PSA PubStrg 198.68 -2.26 PHM PulteGrp 23.57 -.29 PSTG PureStrg n 22.02 -1.46 PMM PMMI 6.69 -.01 PYX PyxusInt 40.05 -.07 QEP QEP Res 11.29 -.48 QCOM Qualc om 66.73 -3.40 DGX QstDiag 103.39 -.21 QRTEAQuratRet A 20.78 -.07 RXII RXI Phm rs .51 -.02 RL RLauren 116.96-10.78 RRC RangeRs 17.31 -1.17 RAVN RavenInds 44.49 -1.66 RJF RJamesFn 90.03 -4.79 RYN Rayonier 31.02 -.71 RTN Raytheon 197.60 -6.99 RSLS ReShape rs .03 ... RGSE RealGSol h .36 +.03 O RltyInco 57.31 -1.26 RWT RedwdTr 16.16 -.03 REGN Regenrn 381.94-10.59 RHE RegHlthPr .22 +.04 RF RegionsFn 18.27 -.32 RS RelSt lAl 82.08 -2.27 RGEN Replgn 53.57 -.46 QSR RestBrnds 56.57 -2.48 ROIC RetailOpp 18.27 -.23 RAD RiteAid 1.11 -.03 ROK RockwlAut 176.03 -7.35 COL RockColl 133.54 -1.60 ROG Rogers 126.87 -7.05 ROKU Roku n 56.45 -8.05 ROP Roper 280.54 -8.76 RDC Rowan 18.80 -1.90 RY RoyalBk g 77.14 -1.89 RCL RylCarb 118.74 -4.35 RDS/B RoyDShllB 68.98 -1.59 RDS/A RoyDShllA 66.93 -1.38 R Ryder 67.10 -2.42 S-T-USTBA S&T Bcp 42.42 -.43 SCG SCANA 39.95 +.04 SLG SLGreen 93.12 -1.64 SM SM Energy 30.10 -2.36 SRCI SRC Eng 8.81 -.35 SBR SabnR 40.45 -.55 SAIA Saia Inc 65.08 -1.26 JOE StJoe 15.31 -.68 CRM Salesforce137.81-10.69 SBH SallyBty 17.91 +.19 SJT SJuanB 5.42 -.37 SNY Sanofi 43.69 +.10 SLB Schlmbrg 60.82 -2.29 SCHW Schwab 49.59 -2.58 STNG ScorpioTk 1.82 -.29 STX SeagateT 43.66 -.34 SHLD SearsHldgs .49 -.10 SSW Seaspa n 8.18 +.04 SRE SempraEn 115.46 -.94 SNH SenHous 17.02 +.08 SHW Sherwin 414.79 -9.94 SFL ShipFin 13.30 -.38 SPG SimonProp172.62 -2.48 SIRI SiriusXM 5.95 -.23 SWKS SkywksSol 84.80 -3.72 SMBK SmartFn rs 23.61 -.15 SJM Smucker 103.54 +1.57 SNAP SnapInc A n 6.59 -.41 SNA SnapOn 170.44 -7.56 SODA SodaStrm 142.78 -.04 SLRC SolarCap 21.21 -.05 SON SonocoP 52.67 -1.04 SNE SonyCp 56.10 -1.87 SOR SourcC 38.16 -1.01 SJI SoJe rInd s 36.04 -.09 SO SouthnCo 43.94 -.18 LUV SwstAirl 57.33 -2.16 SWN SwstnEngy 5.50 -.25 SRC SpiritRltC 7.79 -.13 S Sprint 6.23 -.21 SQ Square n 77.45 -8.72 SWK StanBlkDk 130.23 -4.45 SGU StarGas 9.85 -.07 SBUX Starbucks s 56.01 -1.70 STT StateStr 82.87 -3.49 STLD StlDynam 43.36 -1.47 SMRT SteinMart s 2.22 -.05 SFIX StitchFix n 23.71 -1.48 SYK Stryker 171.15 -4.93 SPH SubPpne 23.51 +.04 SUI SunCmts 99.39 -2.21 SNH Y SunHydrl 47.41 -3.63 SU Suncor g 37.36 -1.61 STI SunTrst 65.44 -1.26 SPN SupEnrgy 9.78 -1.03 SGC SupGpCos s18.30 -.42 SYMC Symantec lf 19.90 -.01 SYF Synchrony 30.52 -.63 SGYP SynrgyPh 1.33 -.12 SNV SynovusFn 45.13 -.40 SYY Sysco 70.41 -1.39 TMUS T-MobileUS 66.63 -1.83 TAL TAL Educ s22.00 -1.25 TCP TC PpLn 30.09 -.45 TEL TE Connect 80.88 -1.50 TJX TJX 108.64 -2.76 TPR Tapestry 43.77 -4.01 TGT Target 85.20 -.46 T CO Taubmn 54.92 -.91 TECD TechData h 70.12 -1.35 FTI Technip 30.37 -.52 TECK TeckRes g 22.54 -1.24 TDOC Teladoc n 63.43 -5.82 TEN Tenneco 38.10 -1.89 TDC Teradata 34.50 -1.19 TER Teradyn 32.45 -1.55 TNH TerraNitro 83.96 ... TSLA Tesla Inc 256.88 -5.92 TXN TexInst 99.24 -3.63 TXRH TexRdhse 66.20 -1.33 TGH Textainer 11.70 +.05 TXT Textron 67.38 -2.95 TXMD TherapMD 5.41 -.59 TMO ThermoFis 230.66 -9.31 TRI ThomsonR 4 4.97 -1.36 DDD 3D Sys 16.73 -1.04 MMM 3M Co 202.15 -8.27 TIF Tiffany 110.38-12.57 TLRY Tilray n 136.80 +7.84 TKR Timken 45.02 -2.11 TTNP TitanPh rs .22 -.01 TMK Torchmark 87.36 -1.49 TD TorDBk gs 58.03 -1.05 TOT Total SA 63.03 -.16 TM Toyota 117.78 -2.14 TSCO TractSupp 84.82 -4.22TRXC TransEntx 4.51 -.49 RIG Transocn 13.13 -1.05 TRV Travelers 128.17 -3.42 TRVN Trevena .95 -.12 TY TriContl 26.59 -.79 TYp TriCntl p f 50.00 -.27 TNET TriNetGrp 50.43 -3.68 TRN Trinity 37.45 -1.65 TRIP TripAdvis 44.20 -3.60 TBI TrueBlue 24.87 -.48 TRST TrstNY 8.23 -.10 TUP Tuppwre 30.33 -.76 TRQ TurqHillRs 1.94 -.06 FOXA 21stCFoxA 44.62 -.88 XXII 22ndCentry 3.04 -.07 TWLO Twilio n 68.02 -6.31 TWTR Twitter 26.79 -2.48 TWOU 2U 66.59 -3.42 UDR UDR 39.72 -.59 UGI UGI Corp 55.25 -.31 UCTT UltraClean 11.20 -.25 UPL UltPetro n 1.45 +.04 UAA UndrArm s 18.26 -1.14 UNF UniFirst 160.95 -5.83 UN UnilevNV 53.49 -.38 UNP UnionPac 154.46 -7.93 UNT Unit 26.02 -1.15 UAL UtdContl 78.93 -2.50 UPS UPS B 116.65 -1.27 URI UtdRentals144.84 -7.90 USB US Bancrp 53.33 -.62 X USSteel 28.07 -1.15 UTX UtdTech 131.12 -4.76 UNH UtdhlthGp 263.08 -7.03 UNIT UnitGrp 19.13 -.31 UVV UnvslCp 65.55 -.70 UNM UnumGrp 39.00 -.81 UEC UraniumEn 1.43 -.09 V-W-X-Y-ZVFC VF Corp 86.24 -6.34 VLY VlyNBcp 11.25 -.13 VIG VangDivAp106.04 -3.07 VT VangTotW 78.12 ... VVC Vectren 71.51 -.11 VTR Ventas 54.90 +.54 VER Vereit 7.01 -.23 VRSN Verisign 140.90 -7.12 VBTX Veritex 29.40 -.59 VZ VerizonCm 54.33 -.66 VVI ViadCorp 54.69 -.86 VIAV Viavi 11.75 -.31 VKTX VikingTh n 13.57 -1.00 V Visa s 135.52 -6.79 VSH VishayInt 18.02 -.82 VST VistraEn n 24.90 -.41 VTL VitalThera .33 +.03 V MW VMware 143.32 -5.54 VOD Vodafone 20.08 +.24 VTVT vTvThera n 3.48 +.19 VMC VulcanM 105.25 -3.90 WTI W&T Off 7.78 -.63 WDFC WD 40 154.37 -7.62 WEC WEC Engy 68.88 -.18 WMIH WMIH 1.31 -.03 WPC WP Carey 63.78 -.51 WPX WPX Engy 18.99 -1.25 WMT WalMart 95.76 -1.32 WBA WalgBoots 72.31 -1.25 HCC WarrMet n 26.37 -.83 WPG WashPrGp 6.50 -.27 WRE WREIT 28.85 -.58 WM WsteMInc 90.30 -.97 WAT Waters 177.48 -4.02 WFT WeathfIntl 2.60 -.23 WBS WebsterFn 61.65 -.58 WTW WtWatch 63.02 -2.47 WRI WeinRlt 28.42 -.37 WFC WellsFargo 52.43 -1.10 WELL Welltower 63.96 -.02 WEN Wendys Co 17.28 -.18 WIA WAstInfSc 11.04 -.09 WDC WDigital 54.15 -.27 WU WstnUnion 17.76 -.41 WBK WestpacBk 18.76 -.43 WRK WestRck 43.63 -1.62 WY Weyerhsr 29.10 -1.43 WHR Whrlpl 104.97 -1.33 WMB WmsCos 27.20 -.43 WETF WisdomTr 7.39 -.50 DON WT MCD s 35.29 -.86 WWD Woodward 75. 00 -2.45 WDAY Workday 124.30 -7.37 INT WorldFuel 27.07 -.92 WWE WldW Ent 82.68 -4.31 WP Worldpay 91.74 -6.57 WOR Worthgtn 41.88 -1.50 WYNN Wynn 115.11 -3.85 XEL XcelEngy 48.84 -.17 XRX Xerox rs 25.52 -.69 XLNX Xilinx 74.48 -3.17 YRCW YRC Wwde 8.92 -.60 AUY Yamana g 2.52 +.05 YNDX Yandex 31.80 -1.53 YORW YorkWater 31.03 +.10 YUM YumBrnds 89.20 -1.98 ZAGG Zagg 13.25 -.82 ZAYO ZayoGrp 31.54 -1.29 ZEN Zendesk 60.07 -3 .22 ZBH ZimmerBio 123.60 -3.31 ZTS Zoetis 89.63 -2.92 ZNGA Zynga 4.22 -.14DOW 25,598.74 -831.83 NASDAQ 7,422.05 -315.97 S&P 500 2,785.68 -94.66 10-YR T-NOTE 3.22% +.02 30-YR T-BOND 3.40% +.03 CRUDE OIL $73.17 -1.79 GOLD $1,189.30 +2.10 EURO $1.1525 +.0029q q q q q q p p p p q q p p p p(Previous and change figures reflect current contract.)GIS GenMills 43.94 +.65 GM GenMotors 32.60 -.05 GEL GenesisEn 24.78 -.18 GNTX Gentex 19.53 -.49 GPC GenuPrt 96.64 -1.44 GERN GeronCp 1.72 -.01 GILD GileadSci 74.78 -1.76 GSK GlaxoSKln 39.23 -.24 GMED GlobusMed 50.68 -.19 GDDY GoDaddy n 70.79 -4.89 GG Goldcrp g 10.11 +.17 GS GoldmanS 214.89 -8.02 GT Goodyear 20.80 -.82 GPRO GoPro 5.86 -.23 GOV GovPrpIT 10.58 +.09 GRA vjGrace 68.24 -2.70 GPK GraphPkg 12.72 -.42 GEF Greif A 47.95 -1.26 GRIF Griffin 38.33 +.06 GRPN Groupon 3.31 -.28 GSH GuangRy 20.60 -.20 GPOR G ulfportE 11.05 -.40 HEES H&E Eqp 33.33 -2.18 HCP HCP Inc 25.80 -.11 HDS HD Supply 39.48 -1.64 HPQ HP Inc 24.26 -.71 HSBC HSBC 43.17 -.33 HAIN HainCels lf 25.72 -.41 HK HalconRs n 4.34 -.27 HAL Hallibrtn 40.64 -1.50 HBI Hanesbds s 16.64 -.75 THG HanoverIns117.55 -2.70 HOG HarleyD 41.16 -1.33 HLIT Harmonic 5.50 -.05 HDV iShCorHiDv 90.10 -1.77 PFF iShUSPfd 35.94 -.28 IDA Idacorp 99.33 -1.37 ITW ITW 133.00 -3.87IMPV Imperva 55.11+12.05IBCP IndBkMI 24.73 +.11 IGC IndiaGCap 5.10 +.28 IR IngerRd 97.76 -4.54 INGR Ingredion 101.23 -1.40 INPX Inpixon rs .26 -.04 IDTI IntgDv 46.67 -.39 INTC Intel 44.80 -1.75 ICPT InterceptP 102.08 -4.86 IBM IBM 142.69 -4.55 IGT IntlGmeT n 17.28 -.40 IP IntPap 43.53 -1.11 IPG Interpublic 21.94 -1.17 INTX Intersectns 1.77 -.09 ISRG IntSurg s 512.21-19.00 IVZ Invesco 21.14 -.66 IONS IonisPhm 44.06 -. 83 IRM IronMtn 32.45 -1.10 J-K-LJPM JPMorgCh 111.47 -3.05 JEC JacobsEng 74.27 -2.39 JAKK JkksPac 2.30 ... JEF JeffrFn 22.23 -.46 JBLU JetBlue 16.63 -.75 JNJ JohnJn 137.73 -1.47 JCI JohnContl n 34.21 -.80 KKR KKR 24.68 ... KLAC KLA Tnc 93.85 -5.30 KSU KC Southn104.47 -5.06 KPTI Karyophm 12.44 -3.13 M-N-0MTB M&T Bk 165.82 -3.51 MBI MBIA 10.40 -.39 MDC MDC 27.49 -.29 MDU MDU Res 26.07 -.12 MGM MGM Rsts 26.23 -1.11 MVC MVC Cap 9.33 -.09 MIC Macquarie 43.32 -.58 M Macys 32.76 -.29 MGA Magna g s 47.33 -2.04 MNGA MagneG rs .37 -.03 MFC Manulife g 16.02 -.94 MRO MarathnO 21.16 -1.77 MPC MarathPt s 80.65 -3.11 MAR MAR 116.48 -3.29 MMLP MartinMid 11.74 -.34 MRVL MarvellTch 17.38 -1.09 MAS Masco 33.38 -.52 MA MasterCrd 196.69-13.07 MTCH Match n 50.42 -5.04 MAT Mattel 13.91 -.57 MXIM MaximIntg 50.78 -2.08 MNI McClatch rs 8.53 +.29 MKC McCorm 134.30 -1.52 MCD McDnlds 168.37 -1.46 MCK McKesson 135.50 -1.34 MPW MedProp 14.54 -.06 MCC MedleyCap 3.87 -.06 MDT Medtrnic 95.07 -1.12 MRK Merck 70.45 -1.89 MCY MercGn 49.95 -.43 MDP Meredith 51.76 -1.30 MTOR Meritor 18.25 -1.01 MET MetLife 46.16 -1.28 NWSA NewsCpA 12.77 -.71 NEE NextEraEn 1 72.75 -.98 NI NiSource s 25.08 +.09 NKE NikeB s 74.94 -5.48 NE NobleCorp 6.61 -.58 NOK NokiaCp 5.16 -.14 NAT NordicAm 2.21 -.22 NSC NorflkSo 171.60-10.09 NOG NthnO&G 3.79 -.28 NOC NorthropG 309.05 -5.15 NWBI NwstBcsh 17.21 -.14 NWN NwstNG 66.90 ... NVS Novartis 84.39 -.69 NVAX Novavax 1.92 -.13 NVO NovoNord 41.73 -.77 NUS NuSkin 68.85 -4.15 NUAN NuanceCm 17.00 -.12 NUE Nucor 61.04 -2.66 NTNX Nutanix n 38.93 -1.61 N AD NuvDivA 12.45 -.11 NUW Nv AMT-Fr 14.50 -.22 JPC NvPfdInco 8.93 -.10 BXMX NuvEqtP 13.61 -.42 NVDA Nvidia 245.69-19.85 NXTM NxStageMd 27.52 -.03 OGE OGE Engy 37.27 -.24 OCSL OaktrSpL 4.83 -.08 OCSI OaktStInco 8.52 -.11 OAS OasisPet 12.58 -.65 OXY OcciPet 77.92 -4.31 OCFC OceanFst 27.18 -.17 ODP OfficeDpt 2.88 -.07 OKTA Okta n 55.42 -4.27 ONB OldNBcp 19.91 -.28 FRT FedRlty 121.89 -2.21 RACE Ferrari n 117.63-11.32 FGP Ferrellgs 1.76 +.09 FCAU FiatChrys 16.10 -.90 FNF FidlNatFn 37.99 -.91 FDUS FidusInvst 14.11 -.17 FITB FifthThird 27.96 -.50 FEYE FireEye 16.25 -.44 FDC FstData n 22.53 -1.26 FSLR FstSolar 46.36 -.77 FE FirstEngy 38.05 -.30 FIT Fitbit n 4.65 -.29 FLC FlrtyTotR 17.77 -.33 FLEX Flex Ltd 11.81 -.36 FLO FlowrsFds 19.39 +.17 FLNT Fluent Inc 2.38 -.03 FLR Fluor 56.22 -2.49 FL FootLockr 47.97 -1.11 F FordM 8.82 -.13 F TNT Fortinet 79.57 -2.99 FTV Fortive n 80.22 -1.98 FBHS FBHmSec 49.14 -.83 BEN FrankRes 29.59 -.97 FCX FrptMcM 12.77 -.41 G-H-IGWPH GW Pharm139.44 -6.76 GDV GabDvInc 22.08 -1.11 GGT GabMultT 8.19 -.15 GUT GabUtil 5.93 +.01 GLPI Gam&Lsr n 34.53 -.34 GPS Gap 27.03 -.50 GRMN Garmin 64.60 -2.63 GTX GarrtMot n 15.70 -.51 GAM GAInv 35.12 -.95 GD GenDynam197.82 -6.34 GE GenElec 13.28 -.27 HRS HarrisCorp 160.65 -5.64 HSC Harsco 25.42 -1.17 HIG HartfdFn 48.68 -1.96 HE HawaiiEl 35.89 -.17 HCSG HlthCSvc 41.00 -.09 HL HeclaM 2.79 -.04 HMNY HeliosM rs .02 -.00 HT Hersha rs 21.04 -.38 HSY Hershey 103.74 -1.18 HTZ HertzGl 15.10 -.87 HES Hess 67.19 -5.38 HPE HP Ent n 15.11 -.58 HTH HilltopH 19.99 -.26 HLT Hilton 73.40 -1.83 HIMX HimaxTch 5.78 -.29 HSGX Histogenics .52 -.04 HFC HollyFront 65.88 -2.76 HD HomeDp 193.70 -2.05 HMC Honda 27.84 -.44 HON HonwllIntl 156.62 -4.32 HRL Hormel s 40.05 -.67 HDP Hortonwks 19.95 -2.45 HPT HospPT 27.43 -.42 HST HostHotls 19. 79 -.36 HNP HuanPwr 23.98 -.35 HUBB Hubbell 123.39 -2.58 HUM Humana 328.80 -6.34 HBAN HuntBncsh 15.15 -.29 HII HuntgtnIng247.91-10.89 HUN Huntsmn 23.75 -.27 IAG IAMGld g 3.74 +.06 IDXX IdexxLab s217.21 -6.69 ING ING 12.57 +.12 IQ IQIYI n 24.60 -1.36 DVY iShSelDiv 98.43 -1.77 IBB iShNsdBio s111.31-3.82 K Kellogg 68.73 -.26 KERX KeryxBio 3.10 -.06 KDP KeurDrPep 23.52 +.56 KEY Keycorp 19.92 -.52 KEYS Keysight 61.39 3.07 KMB KimbClk 112.94 -1.17 KIM Kimco 15.48 -.29 KMI KindMorg 18.00 -.57 KGC Kinross g 2.83 +.09 KSS Kohls 71.73 +.79 KOS KosmosEn 8.53 -.71 KHC KraftHnz n 55.74 -.33 KTOS KratosDef 13.18 -.66 KR Kroger s 27.73 -.19 KLIC Kulicke 20.80 -1.12 LB L Brands 28.52 -.31 LLL L-3 Tch 201.63 -7.53 LKQ LKQ Corp 28.59 -1.14 LTC LTC Prp 44.57 +.57 LRCX LamResrch139.78 -4.69 LW LambWst n 73.22 -1.40 LSTR Landstar 108.88 -3.13 LPI LaredoPet 6.79 -.38 LVS LVSands 56.33 -1.95 LHO LaSalleH 32.78 -.53 LEG LeggPlat 39.94 -.44 LC LendingClb 3.70 -.11 LEN LennarA 43.72 -.59 USA LbtyASE 6.32 -.26 LBTYK LibtyGlobC 24.60 -1.19 LPT LibtProp 42.14 -.56 LECO LincElec 85.89 -4.02 LMT LockhdM 336.75-10.56 LPX LaPac 23.69 +.17 LOW Lowes 106.29 -2.88 LYB LyonBas A 97.62 -2.09 MCHP Microchp 66.44 -.94 MU MicronT 41.61 -.66 MSFT Microsoft 106.16 -6.10 MVI S Microvisn 1.29 -.06 MIDD Middleby 117.60 -4.11 MSEX MdsxWatr 46.55 -.75 HIE MHowHiInc 11.65 -.16 MUFG MitsuUFJ 6.28 -.15 TAP MolsCoorB 61.31 -.42 MDLZ Mondelez 42.27 -.49 MOG/A Moog A 79.22 -3.73 MS MorgStan 44.62 -1.54 MOS Mosaic 32.31 -.79 MSI MotrlaSolu 120.68 -3.77 MUR MurphO 31.77 -2.13MYL Mylan NV 34.58 -.03 NCR NCR Corp 25.89 -1.04 NRG NRG Egy 36.44 -.98 NXPI NXP Semi 78.16 -2.82 NBR Nabors 6.15 -.39 NFG NatFuGas 58.33 -.17 NGG NatGrid 53.41 +1.27 NHI NtHlthInv 73.78 -.34 NPK NatPresto 128.61 -3.20 NKTR NektarTh 48.63 -3.33 NEOG Neogen s 64.79 +.10 NVCN Neovas grs 2.80 +.36 NFLX Netflix s 325.89-29.82 NBEV NewAgeB n 6.02 +.29 NJR NJ Rscs s 47.03 -.01 NEWM NewMedia 15.67 -.30 EDU NewOriEd 59.04 -4.00 NYCB NY CmtyB 10.51 -.05 NYMT NYMtgTr 5.99 -.07 NWL NewellRub 18.07 -.65 NEM NewmtM 30.56 +.45 ORI OldRepub 21.25 -.52 OLN Olin 23.41 -.68 OHI OmegaHlt 33.05 -.05 ON OnSmcnd 16.12 -.73 OHGI OneHorz rs .25 -.14 OKE ONEOK 67.31 -1.41 OPK OpkoHlth 3.48 +.01 ORCL Oracle 47.40 -1.47 ORBK Orbotch 55.85 -1.68 ONVO Organovo 1.10 -.05 OFIX OrthoMed 55.56 -.51 OSK OshkoshCp 64.62 -3.09 OTTR OtterTail 47.58 -.81 OMI OwensMin 16.43 +.03 P-Q-RPCG PG&E Cp 47.65 -.90 PGTI PGT Inc 20.76 +.66 PNC PNC 136.20 -2.50 PNM PNM Res 39.72 -.23 PKX POSCO 58.06 -1.40 PPG PPG s 99.60 +1.04 PPL PPL Corp 30.45 +.03 PCAR Paccar 63.85 -2.51 PAGS Pagsegur n25.81 -3.18 PANW PaloAltNet 202.38 -9.94 P Pandora 8.80 -.18 PKD ParkDrl rs 2.99 -.21 PH ParkerHan 172.13 -6.23 PE ParsleyEn 29.63 -1.07 PTEN PattUTI 16.75 -1.20 PAYX Paychex 69.51 -2.99 PYPL PayPal n 75.45 -4.58 PB A Pembina g 33.78 -1.20 PENN PnnNtGm 29.12 +.34 PNNT PennantPk 7.45 -.10 JCP Penney 1.78 +.11 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 settled 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 :Morningstar and the Associated Press. 2021 Tamiami Trail, Punta Gorda, 33950 € 941-347-6740Showroom Hours : Monday Friday 8:30am 7:00pm Saturday 8:30am 5:00pm | Sunday ClosedGettelLincoln.com GETTEL LINCOLNStock Page Daily DealImmediate ROI.$279Per Month LeaseWith approved credit. 36 month lease with $3923 due at signing including $0 security. 10,500 miles per year allowed, 20¢ per mile thereafter. Excludes dealer installed options. Excludes tax, tag, title fee, $899 pre-delivery service fee and $185 electronic tag registration fee. See dealer for details. Expires 10/31/2018. OR New 2018 Lincoln MKZ PREMIEREStk#N622793 I mm ediate ROI N e Only $33,933adno=3619638-1

PAGE 25

The Sun | Thursday, October 11, 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 have been a pretty regular blood donor for decades. At times, I'm rejected because I just miss the minimum iron count necessary. My question at this time is if I should continue to be a blood donor, as I am 84 years of age. My health is excellent, and I'm not taking any medications for any ailments. I have no blood pressure problems or diabetes. I still work part time in a job that keeps me on my feet all day. I know the system takes a few weeks to "replenish" after giving blood, and that has started to concern me, considering my age. Being a regular donor, all the information is in the record, but no one has ever said anything about an age limit. What is your opinion? „ J.C. ANSWER: There is no age limit on donating blood. That is, if you are healthy and have no medical conditions that would keep you from donating. If you are borderline on iron in the blood, it could be that you are donating more often than is optimal for you. I also have been trained to think of the worst possibility, which is that you might have hidden iron loss, so I would want to be sure you have had your colonoscopy as recommended (colonoscopies are generally recommended against in people over 85, and given only after careful consideration after age 80). DEAR DR. ROACH: About six months ago, I was told I needed a hip replacement, but they were unable to do surgery because of my medical conditions. I am 78 years old, weigh 240 pounds, have diabetes, sleep apnea, mitral valve prolapse and congestive heart failure. The doctor said I had only a 50/50 chance of coming out of the surgery OK. „ R.L. ANSWER: A hip replacement is a big, invasive surgery that most people do well after and that improves quality of life for most people who need it. However, it isn't right or safe for everyone. Some of the issues you have are found routinely in people your age. Diabetes, sleep apnea and mitral valve prolapse are, in most cases, able to be kept under control around the operative time and do not prevent a person from getting surgery. Congestive heart failure, however, is a very broad diagnosis that can include people with a very mild decrease in their heart function to people with acutely life-threatening disease to people with severe chronic disability. Congestive heart failure isn't a specic diagnosis, it's a syndrome with many possible causes. I don't know enough about you to comment on the "50/50" comment, but it is certainly true that many people with CHF are not considered safe for an elective surgery such as joint replacement. Having additional medical conditions can increase your risk further. However, there are many new treatments for CHF, and if it's the CHF that makes your doctors hesitate about surgery, and you are not seeing a specialist for it, you should. It's possible that with more aggressive treatment, your CHF would be better controlled, possibly enough to reconsider surgery. Although mild cases of CHF often can be managed by a generalist, more severe cases benet from the experience of a cardiologist, or even a cardiologist with specic expertise in CHF.DEAR ABBY: I have been dating the most amazing man for the past 11 months. As we approach the one-year anniversary of the day we met, this "perfect" man is showing some not-so-perfect traits. I was unlucky in love for many years until he swept me o my feet. He's everything I have been searching for in a life partner and husband. But when he drinks, he condes his deep fears of dating me and enumerates each and every one of my relationship insecurities „ nagging, anxiety, loneliness, etc. The next day he acts like nothing happened! He swears up and down that it was the alcohol talking and he doesn't mean any of the harsh words he spoke. Should I believe him? „ Self-Conscious Girlfriend DEAR GIRLFRIEND: Regardless of how you feel about him, for your own well-being, draw the line and tell him he needs to stop drinking. If he's as alcohol-dependent as I suspect he is, he will give you an argument or an outright refusal. And that's your cue to tell him if he wants a future with you, he will have to make a choice. DEAR ABBY: My in-laws are angry that I have declined to host them over the holidays this year. My husband is never helpful. When company comes, he sits on his mobile phone while I do everything. I told his parents I can't have them over because all the responsibility falls on me. My "no" should suce, but my mother-in-law hopes to argue me into hosting. I recently became disabled, and my in-laws keep pressuring me to share my diagnosis with them. They think I should cheerfully do all the work of hosting them as a way to ght my disability! I am now blocking her calls. What else can I do? „ Unmerry In Louisiana DEAR UNMERRY: Suggest they stay in a hotel or motel rather than burden you. And your husband should back you up on this. Dear Heloise: I always "check in" on my SOCIAL MEDIA SITES when I'm at my favorite businesses. This lets my friends know where I am, but it also gives the company free advertising! One company saw that I had mentioned it and gave me 10 percent o my bill j ust for the mention! Wow „ I wasn't expecting that! Pretty nice. „ Elizabeth L. in San Antonio Hi, Heloise: If I'm running in to the supermarket for just a few items, I pick up a handbasket instead of a shopping buggy. This will limit the amount of items I can pick up, and I'll avoid over-spending and buying things I don't need. Going to the market on a full stomach is a true money-saver, too „ ha! „ Helen S. in Pittsburgh Dear Heloise: I keep lemon juice in a clean glass saltshaker! I can shake as much as I need! „ Frankie in Karnes City, TexasThere's no age limit on donating blood if you're healthy 'Perfect' man disappears when alcohol loosens lips Check in online and winHints from Heloise Dr. Roach Dear Abby

PAGE 26

Page 6 E/N/C www.yoursun.com The Sun | Thursday, October 11, 2018 ARIES (March 21-April 19). You might be surprised at what makes you super happy. Thats why its so important to try new things. Today, its lucky to do this with someone you trust. Tackling fresh experiences together will create a tight bond. TAURUS (April 20-May 20). Self-absorption is a state of fear. The trepidation may be mild in variety, a low current of worry that the world is not safe for us. Therefore its best to tend to what is known. The self-absorbed will need your compassion today. GEMINI (May 21-June 21). Do you walk around this fair thinking, Ive already ridden all the rides I want to?Ž Youre missing something. Either you ruled it out as too scary or too mild when, in fact, theres a thrill inside thats just your size. CANCER (June 22-July 22). This is the cosmic opportunity of the day: If you did it once, you can do it again. And if you havent done it, youre due. Believe it, and make your move. LEO (July 23-Aug. 22). The highest form of attery is imitation. Remember that time you followed someone just to make that person feel good about his or her choice? It was big-hearted, but you wont need to go that far today to make people feel good. VIRGO (Aug. 23-Sept. 22). Dont worry; you will be something better than you were before. And this mistake? Its not a setback. Its actually the mechanism through which improvement is made possible. LIBRA (Sept. 23-Oct. 23). To forward your personal journey, youll have to ditch a lot of the bad, or rather, the less-than-optimum. And now youll get even stricter with yourself, only because you want certain results that take sacrice. SCORPIO (Oct. 24-Nov. 21). Your role requires you to live in your head more than youd like to, reviewing possibilities, playing out dierent scenarios, testing things mentally. Take frequent breaks to stay fresh. This one is important. SAGITTARIUS (Nov. 22-Dec. 21). No one can do what you do. Stop being so hard on yourself. Youre losing perspective on how special you are. To give yourself credit isnt narcissistic; in fact, its the spiritual generosity that helps you be more kind today. CAPRICORN (Dec. 22-Jan. 19). To understand others takes emotional wit, social cleverness and a better than average awareness. To understand yourself takes these things plus courage and acceptance. AQUARIUS (Jan. 20-Feb. 18). Do you ever wonder what sort of peace youd experience through a day without talking? Maybe you cant go the whole day, but things will change with even a few quiet hours. Silence is a teacher. PISCES (Feb. 19-March 20). For primates, the standard is to reject or, more likely, attack anyone outside of the group. For humans, inclusion is often the very reason the group thrives. Theres much to absorb from those who are dierent from us. TODAYS BIRTHDAY (Oct. 11). If your life were a town, this year would represent a population boom. Youll have more than the usual amount of company, especially while adventuring. Other highlights include: prime tickets to an event, lots of inside jokes that add richness to your groups story and a new skill to add to your bag. Taurus and Cancer adore you. Your lucky numbers are: 14, 6, 22, 12 and 40. 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 27

The Sun | Thursday, October 11, 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 28

Page 8 E/N/C www.yoursun.com The Sun | Thursday, October 11, 2018 ALMANACToday is Thursday, Oct. 11 the 284th day of 2018. There are 81 days left in the year.Today in historyOn Oct. 11, 1991 testifying before the Senate Judiciary Committee, Anita Hill accused Supreme Court nominee Clarence Thomas of sexually harassing her; Thomas re-appeared before the panel to denounce the proceedings as a high-tech lynching.ŽOn this dateIn 1809 just over three years after the famous Lewis and Clark expedition ended, Meriwether Lewis was found dead in a Tennessee inn, an apparent suicide; he was 35. In 1884 American first lady Eleanor Roosevelt was born in New York City. In 1910 Theodore Roosevelt became the first former U.S. president to fly in an airplane during a visit to St. Louis. In 1958 the lunar probe Pioneer 1 was launched; it failed to go as far out as planned, fell back to Earth, and burned up in the atmosphere. In 1968 Apollo 7, the first manned Apollo mission, was launched with astronauts Wally Schirra, Donn Fulton Eisele and R. Walter Cunningham aboard. The government of Panama was overthrown in a military coup. In 1983 the last full-fledged hand-cranked telephone system in the United States went out of service as 440 telephone customers in Bryant Pond, Maine, were switched over to direct-dial service. In 1986 President Ronald Reagan and Soviet leader Mikhail S. Gorbachev opened two days of talks concerning arms control and human rights in Reykjavik, Iceland. In 2001 in his first primetime news conference since taking office, President George W. Bush said it may take a year or twoŽ to track down Osama bin Laden and his terrorist network in Afghanistan, but he asserted that after a five-day aerial bombardment, weve got them on the run.Ž In 2002 former President Jimmy Carter was named the recipient of the Nobel Peace Prize.Todays birthdays Former U.S. Defense Secretary William Perry is 91. Actor Ron Leibman is 81. Actor Amitabh Bachchan is 76. Country singer Gene Watson is 75. Singer Daryl Hall is 72. Sen. Patty Murray, D-Wash., is 68. Rhythm-and-blues musician Andrew Woolfolk is 68. Actress-director Catlin Adams is 68. Country singer Paulette Carlson is 67. Actor David Morse is 65. Actor Stephen Spinella is 62. Actress-writer-comedian Dawn French is 61. Pro and College Football Hall of Famer Steve Young is 57. Actress Joan Cusack is 56. Rock musician Scott Johnson is 56. Comedy writer and TV host Michael J. Nelson is 54. Actor Sean Patrick Flanery is 53. Actor Lennie James is 53. College Football Hall of Famer and former NFL player Chris Spielman is 53. Actor Luke Perry is 52. Country singer-songwriter Todd Snider is 52. Actor-comedian Artie Lange is 51. Actress Jane Krakowski is 50. Rapper U-God (Wu-Tang Clan) is 48. Actress Constance Zimmer is 48. Bluegrass music ian Leigh Gibson (The Gibson Brothers) is 47. Rapper MC Lyte is 47. Figure skater Kyoko Ina is 46. Actor Darien Sills-Evans is 44. Actor/writer Nat Faxon is 43. Singer NeeNa Lee is 43. Actress Emily Deschanel is 42. Actor Matt Bomer is 41. Actor Trevor Donovan is 40. Actor Robert Christopher Riley is 38. Actress Michelle Trachtenberg is 33. Actress Lucy Griffiths is 32. Golfer Michelle Wie is 29. Rapper Cardi B is 26.Bible verse For the prophecy came not in old time by the will of man: but holy men of God spake as they were moved by the Holy ghost.Ž „ 2 Peter 1:21. The Bible is the greatest book ever written because it is authored by the One who knows all. Read it and believe it. FROM PAGE ONEBy JAMES F. PELTZLOS ANGELES TIMESCVS Health Corp.s plan to buy Aetna Inc. for $69 billion was cleared by U.S. antitrust regulators Wednesday, paving the way for the nations largest pharmacy chain to acquire one of the largest healthcare insurers. The deal was approved because Aetna has agreed to sell its Medicare prescription-drug business, or Medicare Part D, to WellCare Health Plans Inc., which the Justice Department said would fully resolve the departments competition concerns.Ž CVS said the Aetna deal remained on track to close in the current quarter. We are pleased to have reached an agreement with the DOJ that maintains the strategic bene“ts and value-creation potential of our combination with Aetna,Ž CVS Health Chief Executive Larry Merlo said in a statement. The CVS-Aetna marriage is part of a wave of consolidation rolling across the U.S. healthcare industry. The major players are bulking up and diversifying their product and service offerings in the face of uncertainty about the direction of the nations healthcare policy, threats of heightened competition and a desire to streamline their combined operating costs and to gain leverage for negotiating lower drug prices. Cigna Corp., another health insurer, agreed early this year to buy pharmacy bene“ts manager Express Scripts Holding Co. for about $52 billion, a deal that also has received clearance from the Justice Department. Internet retail giant Amazon. com agreed in June to acquire online pharmacy PillPack for an undisclosed price. Amazon and two other major U.S. companies, the bank JPMorgan Chase & Co. and billionaire Warren Buffets conglomerate Berkshire Hathaway Inc., also announced a joint plan to “nd ways of reducing healthcare costs for their U.S. employees „ which many viewed as a precursor of more disruption in the industry. And another drugstore chain, Rite Aid Corp., had planned to be purchased by grocery operator Albertsons Cos., which also owns Vons and Safeway. But that deal was scuttled in August amid opposition from some Rite Aid stockholders.Justice Department approves $69 billion merger between CVS Health and AetnaPHOENIX (AP) „ Staff members at a Phoenix-area shelter for unaccompanied migrant children physically abused three children, leading to the closure of the shelter, federal of“cials said. It was the latest in a series of incidents of alleged abuse involving staff members at shelters and children. Southwest Keys Hacienda del Sol shelter was shut down last Friday, but federal of“cials did not reveal the reason behind the closure until Tuesday. The Texas-based federal contractor has “red the staffers involved in the Sept. 18 incident, the U.S. Department of Health and Human Services said in a statement. The agency did not release additional details about the incident or how many staff members were involved. The Maricopa County Sheriffs Of“ce did not immediately respond Wednesday to a request to locate the incident in its “les. It was not immediately clear how many staff members were involved, or if any face possible criminal charges. The Health and Human Service Departments Of“ce of Refugee Resettlement oversees children who crossed the border without their parents or have been separate from their parents due to the Trump administrations previous zero-tolerance border policy. ORR has a zero-tolerance policy for all forms of abuse or inappropriate behavior at (migrant) care provider facilities and acts quickly to address any alleged violations of policy, including initiating employee disciplinary action, termination, or reporting to law enforcement agencies and all relevant licensing bodies,Ž the agency said. The children were all relocated to the companys other shelters within 10 days, The Arizona Republic reported. Southwest Key is working to retrain staff, said Jeff Eller, a Southwest Key spokesman. The closure comes after Arizona of“cials moved to revoke the licenses for Southwest Key after it missed a deadline to show that all employees passed background checks. Arizona has seen numerous allegations of sexual abuse at its many shelters for immigrant children, including one made by the government of El Salvador, which said it received reports of three children, 12 to 17, who were sexually abused at unnamed shelters in Arizona. Last month, a former youth care worker was convicted of sexually abusing seven teenage boys at a Phoenix-area shelter for immigrant children. In August, authorities arrested a 32-year-old man on allegations that he had molested a 14-year-old girl at a Southwest Key facility the previous month.Arizona shelter shut in latest case of migrant child abuseSAN FRANCISCO (AP) „ A San Francisco judge said in a tentative ruling Wednesday that she would order a new trial in a $289 million judgment against agribusiness giant Monsanto brought by a school groundskeeper who says Roundup weed-killer caused his cancer. San Francisco Superior Court Judge Suzanne Bolanos issued the ruling ahead of scheduled oral arguments Wednesday. A jury in August awarded Johnson $39 million in compensatory damages and $250 million in punitive damages. Bolanos tentative order applied to the $250 million award; attorneys were arguing in court over whether the $39 million in compensatory damages should stand. Bolanos wrote plaintiff DeWayne Johnson failed to produce clear and convincing evidence of malice or oppressionŽ by Monsanto. She wrote that he did not provide any evidence that Monsanto employees believed that exposure to the product caused his lymphoma. Monsanto had argued ahead of the hearing that Johnson failed to prove that Roundup or similar herbicides caused his lymphoma, and presented no evidence that Monsanto executives were malicious in marketing it. Regulators around the world have concluded on multiple occasionsŽ that the active ingredient in Roundup „ glyphosate „ is not a human carcinogen, the attorneys said in court documents. They called the jury verdict extraordinaryŽ and said it requires exceptional scrutiny.Ž Johnsons lawsuit is among hundreds alleging Roundup caused cancer, but it was the “rst one to go to trial. The jury in August determined that Roundup contributed to Johnsons cancer, and Monsanto should have provided a label warning of a potential health hazard. Johnson sprayed Roundup and a similar product, Ranger Pro, at his job as a pest control manager at a San Francisco Bay Area school district, according to his attorneys. He was diagnosed with non-Hodgkins lymphoma in 2014 at age 42. Many government regulators have rejected a link between glyphosate and cancer. Monsanto has vehemently denied such a connection, saying hundreds of studies have established that glyphosate is safe.California judge will order new trial in $289M Roundup award AP FILE PHOTOIn this July, 9, 2018, photo, plainti DeWayne Johnson looks up during a brief break as the Monsanto trial in San Francisco. WASHINGTON (AP) „ Moist air, warm waters in the Gulf of Mexico, and ideal wind patterns supercharged Hurricane Michael in the hours before it smacked Floridas Panhandle. Hurricane Michael was barely a hurricane Tuesday morning, with winds of 90 mph. A little over a day later, it had transformed into a monster. When it made landfall Wednesday afternoon, it was blowing at 155 mph. Thats a 72 percent increase in wind speed in less than 33 hours. Michael saw our worst fears realized, of rapid intensification just before landfall on a part of a coastline that has never experienced a Category 4 hurricane,Ž University of Miami hurricane researcher Brian McNoldy said Wednesday morning. Hurricanes have something called a potential intensity. Thats how strong a storm can get if all other factors are aligned, said National Oceanic and Atmospheric Administration climate and hurricane expert Jim Kossin said. Michael had nothing holding it back. Everything was there for it to reach its potential and it did,Ž Kossin said. As Michaels eye started coming ashore, it boasted the third lowest central pressure of any storm to hit the United States, behind only a 1935 Labor Day storm and 1969s Camille. Meteorologists first got a sense something big could be happening by watching how Michaels eye changed shape. Early Tuesday, it was oddly shaped and ragged. Later in the morning it started to get better organized, and by Tuesday night real-time satellite imagery was showing the eye getting stronger and scarier by the minute. Another factor: Its pressure, the measurement meteorologists use to gauge a hurricanes strength. The lower the pressure, the stronger the storm. Before landfall, Michaels pressure fell so low it looked like the winds were sure to pick up fast, said Ryan Maue, a meteorologist for weathermodels.com. And none of the factors that hold a storm back were present, especially something called wind shear.Ž Wind shear is when theres a mismatch either in speed or direction between winds near the surface and those five to six miles up. That mismatch pushes the storm overŽ or decapitates it, Kossin said. When the wind shear near Michael eased, the storm took off, he said. Its kind of like someone was holding on to it when it was trying to run and they let it go,Ž Kossin said. Another huge factor was the water temperature. Warm water is the energy that fuels hurricanes, and the Gulf water is 4 to 5 degrees warmer than normal. Water temperatures in the Gulf of Mexico vary along with weather, but some scientists said the warm waters are signs of human-caused climate change. Kossin and others have a study out this month in the Journal of Climate with computer simulations showing that human-caused global warming will increase rapid intensification of tropical weather across the globe in the future.Fast, furious: How Michael grew into a 155 mph monster STORMY WEATHERMichael isnt the only storm gaining strength in the tropics. The National Hurricane Center says Hurricane Leslie and Tropical Storm Nadine are no threat to land over the open Atlantic Ocean, but Tropical Storm Sergio is expected to hit Mexicos Baja California Peninsula later this week and threaten the southern U.S. Plains and the Ozarks by the weekend.AT THE LAST MINUTEOne family in St. Marks, Florida waited until Wednesday morning to ”ee Michaels wrath. They waded through ankle-deep ”oodwaters, carrying their belongings in laundry baskets after saying goodbye to their home, expecting to lose everything.LOOKING AT LANDFALLAssociated Press journalists watched Michael roll ashore from hotels in Panama City and Panama City Beach. The winds ripped off hotel awnings, shattered glass doors, blew down fences and stirred up white caps in swimming pools.STRENGTH BUILDINGThe Gulf of Mexico gave Michael exactly what it needed to bulk up into a monster: The water was 4 to 5 degrees warmer than normal, and high atmosphere winds that can disrupt a hurricane were quiet. Michaels wind speed increased by 72 percent in less than 33 hours.THATS INTENSEMeteorologists use central pressure readings to gauge a hurricanes strength „ the lower the pressure, the stronger the storm. Michael was more intense at landfall than hurricanes Andrew, Katrina and Maria. Only the 1935 Labor Day hurricane in the Florida Keys and Hurricane Camille in 1969 were stronger.POLITICAL STORMMichael is shaking up the upcoming election in the battleground state of Florida, and that could bene“t Tallahassee Mayor Andrew Gillum who is the Democratic nominee for governor. The hurricane has given him national exposure less than a month before the Nov. 6 showdown against Republican Ron DeSantis, but the notoriety could back“re if Tallahassee is unable to quickly recover. President Donald Trump has endorsed DeSantis.HURRICANEFROM PAGE 1 AP PHOTOBrian Bon inspects damages in Panama City after Hurricane Michael made landfall. Supercharged by warm waters in the Gulf of Mexico, Hurricane Michael slammed into the Florida Panhandle with terrifying winds of 155 mph Wednesday, splintering homes and submerging neighborhoods before continuing its march inland.

PAGE 29

SPORTSThursday, October 11, 2018 www.yoursun.com | www.facebook.com/SunPreps | @Sun_Preps Eagles struggling post Super Bowl, Giants still losingAfter turning over half their roster, its not surprising the New York Giants are losing. The defending Super Bowl champion Philadelphia Eagles are another story. See page 7INDEX | Lottery 2 | NHL 2 | Local 3 | Pro baseball 4 | Scoreboard 5 | Colleges 6 | NFL 7 | Weather 8 By RICK STROUDTAMPA BAY TIMESBucs defensive coordinator Mike Smith heard the calls for his job after his lowest-ranked scoring defense was blasted, 4810, on Sept. 30 at Chicago, allowing six touchdown passes to quarterback Mitch Trubisky. But on Wednesday, he delivered a message of perspective and promise. The sky is not falling,Ž Smith said. I can assure you, it felt like it was frickin crumpling on top of us when we walked off that “eld in Chicago. But thats an anomaly thats one of one. And as a defense, we are committed together to right that ship and not play defensive football like we played there.Ž As the former head coach of the Atlanta Falcons, Smith said he is used to the criticism. Ive got tracks on my back through the years,Ž Smith said. Thats part of it. Youre in this business, hey, its a week-to-week business. And the great thing about it is you get to go out and do it again. It doesnt hurt my feelings that anybody has their own opinion. Thats just the way this world is. Thats what makes it go around. You just go out and do your job. You try to be focused on the task at hand. And the task at hand is real simple in the NFL. Its to have one more point than the other team. And weve been able to do that 50 percent of the time in the “rst quarter of the season, and I just want to say theres a lot of football to be played.Ž The Bucs have been hurt by injuries, particularly in the secondary. Cornerbacks Vernon Hargreaves and safety Chris Conte are on injured reserve. Three rookies „ cornerbacks Carlton Davis, M.J. Stewart and safety Jordan Whitehead have been counted on as starters while battling injury. But Smith believes the experience will bene“t the Bucs young players in the long run. Were all the biggest critics,Ž Smith said. I know sometimes it might feel like you guys (in the media) are the biggest critics. But let me tell you, were more critical on ourselves than anything we do as coaches. Thats just the way coaches are made up. This is a production business, as we all know. When you dont get the production that you like, hey, theres going to be self-criticism thats a lot tougher than we get from you folks. Going through these growing pains, and being 2-2, its helping us down the road.ŽBucs defensive coordinator Mike Smith: The sky is not falling TAMPA BAY TIMESTampa Bay Bucs defensive coordinator Mike Smith talks to the media before practice. By MATT BAKERTAMPA BAY TIMESFlorida State is making some progress on the recruiting trail during its open date, including an offer to a notable legacy prospect. Shilo Sanders „ the son of FSU and NFL legend Deion Sanders „ announced Wednesday that the Seminoles offered him a scholarship. Shilo tweeted, I am extremely grateful and blessed to receive an offer from Florida State University! Thank you to my coaching staff and teammates at @ TCCHFootballŽ Shilo is a three-star cornerback prospect in Cedar Hill, Texas. The 6-foot-180-pound senior also holds offers from Georgia, UCF, Nebraska and South Carolina, among others. His father has been more involved in the program since FSU hired Willie Taggart in December.Florida State offers Deion Sanders son, 2019 recruit Shilo NFL: Tampa Bay Buccaneers COLLEGE FOOTBALL By BRETT MARTELAP SPORTS WRITERBATON ROUGE, La. „ The SEC this week has been able to celebrate having the most ranked teams within a single conference at any time in the past two years. One league has not had eight simultaneously ranked members since the SEC had eight in October 2016. It just goes back to understanding that on a weekly basis, the margin of error is either non-existent or razor thinŽ in the SEC, Mississippi State coach Joe Moorhead said. Theres no respite. Theres no break. Youre going out of the frying pan and into the “re. Theres no time to look back. Theres no time to look ahead.Ž In most cases, anyway. No. 1 Alabama and No. 2 Georgia have not looked threatened yet, but the other six ranked teams in the league all were directly affected by a trio of results last weekend. Those outcomes caused some of the more highly anticipated games left on the schedule to lose some luster and made the SEC look increasingly topheavy again. A week ago, the SEC had four teams in the top eight: No. 1 Alabama, No. 2 Georgia, No. 5 LSU and No. 8 Auburn. In addition, then-No. 13 Kentucky looked primed to give the league a “fth top 10 team if it could remain unbeaten for another game or two. Instead, LSU, Auburn and Kentucky lost, allowing the three teams that beat them to either remain ranked or enter the AP Top 25. Florida jumped from 22nd to 14th by beating LSU which tumbled to 13th. The Aggies entered the poll at 22nd after vanquishing Kentucky which dropped to No. 18. Mississippi State went from unranked to 24th after defeating Auburn which plummeted to 21st. Gators coach Dan Mullen was quick to note that the SECs eight ranked teams is double that of any other league. The Big Ten has four and no other conference more than three, including the Atlantic Coast Conference with No. 4 Clemson leading the way. The SEC as a whole has a SECs 8 ranked teams adds intrigue to remaining schedule AP FILE PHOTOIn this Saturday, Oct. 6, le photo, Florida head coach Dan Mullen celebrates with fans as he leaves the eld after defeating LSU in an NCAA college football game in Gainesville, Fla. COLLEGE FOOTBALLTEAMS | 6By JACOB HOAGSTAFF WRITERIt would be easy for North Port to write off this weeks matchup with Venice and begin gameplanning for Palmetto. No one would blame the Bobcats. Venice (5-1, 2-0) is the defending 7A state champs and have owned this cross-county rivalry. But the Bobcats (3-3, 1-1) arent backing down ahead of Fridays meeting at North Port High School. Well theyre the defending state champions and the defending district champions and the flagship program in this area,Ž North Port coach Brian Hatler said. Its a huge challenge, but also a great opportunity and thats really how youve gotta approach it. You get to play a football game Friday night against one of the best football programs in the state in our stadium. Its a great opportunity.Ž Ready or not, history is not on the Bobcats side. The Indians own a 9-0 record in the series and have out-scored the Bobcats 395-76 over those nine meetings. Having said that, this years team could be the best Venice has faced in recent years. The Bobcats are 3-3 with small margins in two of their three losses this year and are coming off a 17-6 win over Bayshore. Theyve relied heavily Bobcats wary of Venice, not intimidated PHOTO BY TOM ONEILLNorth Port defensive back Joseph Anderson (21) closes in on Sarasota running back Ke nyatta Clay ton (5) on September 14, at Sara sota High School. SUN PHOTO BY JUSTIN FENNELLIndians quarterback Hayden Wol res a pass over Lions defenders. PREP FOOTBALL BOBCATS | 3

PAGE 30

Page 2 E/N/C www.yoursun.com The Sun | Thursday, October 11, 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. 10N .......................................3-2 Oct. 10D .......................................8-7 Oct. 9N .........................................0-7 Oct. 9D .........................................5-8 Oct. 8N .........................................5-0 Oct. 8D .........................................1-8 D-Day, N-Night PICK 3Oct. 10N ....................................2-0-2 Oct. 10D ....................................8-6-4 Oct. 9N ......................................6-7-7 Oct. 9D ......................................6-4-4 Oct. 8N ......................................7-4-4 Oct. 8D ......................................3-1-4 D-Day, N-Night PICK 4Oct. 10N ................................9-1-8-9 Oct. 10D ................................1-6-9-3 Oct. 9N ..................................8-6-1-2 Oct. 9D ..................................7-6-4-8 Oct. 8N ..................................0-9-2-4 Oct. 8D ..................................5-9-5-7 D-Day, N-Night PICK 5Oct. 10N .............................1-6-3-3-0 Oct. 10D .............................0-1-1-4-7 Oct. 9N ...............................0-1-0-2-3 Oct. 9D ...............................6-7-2-4-3 Oct. 8N ...............................8-0-2-2-3 Oct. 8D ...............................0-2-2-2-6 D-Day, N-Night FANTASY 5Oct. 9 ...........................3-6-12-17-29 Oct. 8 .........................9-20-22-33-34 Oct. 7 .......................21-23-25-26-31PAYOFF FOR OCT. 93 5-digit winners .............$63,677.51 319 4-digit winners ................$96.50 9,398 3-digit winners ...............$9.00 CASH FOR LIFEOct. 8 .......................11-26-30-41-45 Cash Ball ..........................................1 € € € Oct. 4 ...........................6-8-26-34-42 Cash Ball ..........................................3PAYOFF FOR OCT. 80 5-5 CB ..........................$1,000/Day 0 5-5 .............................$1,000/Week 2 4-5 CB ..................................$2,500 13 4-5 ........................................$500 LUCKY MONEYOct. 9 .............................19-28-42-45 Lucky Ball .........................................9 € € € Oct. 5 ..............................1-18-25-34 Lucky Ball .......................................12PAYOFF FOR OCT. 91 4-of-4 LB ..........................$850,000 2 4-of-4 ..............................$2,672.50 21 3-of-4 LB ..........................$557.50 568 3-of-4 ...............................$60.50 LOTTOOct. 6 ..................15-22-34-40-42-47 Oct. 3 ..................11-12-31-35-37-45 Sept. 29 ...............24-31-33-42-49-51PAYOFF FOR OCT. 61 6-digit winners ...............$4 million 12 5-digit winners .............$8,663.50 844 4-digit winners .....................$85ESTIMATED JACKPOT $2 million POWERBALLOct. 6 .........................1-22-27-53-67 Powerball .......................................15 € € € Oct. 3 .......................41-53-59-63-66 Powerball .........................................3PAYOFF FOR OCT. 60 5-5 + PB .....................$253 Million 1 5-5 ..................................$1 Million 1 4-5 + PB ............................$50,000 109 4-5 ......................................$100ESTIMATED JACKPOT $282 million MEGA MILLIONSOct. 9 .......................20-22-39-54-60 Mega Ball .......................................18 € € € Oct. 5 .......................27-28-32-41-69 Mega Ball .......................................12PAYOFF FOR OCT. 90 5 of 5 + MB .................$470 Million 0 5 of 5 ...............................$1 Million 1 of 5 + MB ...........................$10,000 63 4 of 5 .....................................$500ESTIMATED JACKPOT $548 million By TALES AZZONIAP SPORTS WRITERIts not only Real Madrid that has to adapt to life without Cristiano Ronaldo. Portugals national soccer team also has had to cope without the star forward as he takes a break from international duty following his transfer to Juventus and amid a rape allegation against him. Ronaldo hasnt been called up for the national team since the World Cup, and the Portuguese soccer federation has already said he also will not be considered for upcoming international matches later this year. Portugal, which won the European Championship in 2016 for its “rst major title, plays at Poland on Thursday in the UEFA Nations League, its third match without Ronaldo since the World Cup tournament in Russia. The team will face Scotland in a friendly on Sunday. Santos said Ronaldo remained fully committed to the national team, after he skipped the teams “rst two matches after the World Cup to rest following a busy off-season that included his move from Real Madrid to Juventus. Santos had said Ronaldo was still settling in with the Italian club and needed time to focus on that. Last week, Santos did not give details for not including Ronaldo in the team, saying the decision was made after a three-way conversation between him, the player and the head of the Portuguese soccer federation. The squad announcement came after news that Ronaldo is dealing with a rape allegation in the United States, although Santos did not comment on the players state of mind nor did he say the decision had anything to do with off-the-“eld issues. Santos problem now is how to get his team working without Ronaldo. And thats where Andre Silva comes in. The 22-year-old striker, considered to be the perfect wingman for Ronaldo in Portugals attack, has been doing just “ne by himself this season. He was crucial in the teams opening win against Italy in the Nations League last month, scoring the second-half winner that left Portugal at the top of Group 3 in League A of Europes newest competition. A victory on Thursday wont yet secure Portugal a spot in the “nal four of the Nations League in June, but it will keep the team from being relegated to the second-tier League B. Portugal leads Group 3 with three points, two more than both Poland and Italy. Italy has already played twice, losing at Portugal and drawing against Poland at home.Portugal has to cope without Ronaldo AP PHOTOI/Juventus Cristiano Ronaldo celebrates after scoring during the Serie A soccer match between AC Udinese and Juventus at the Dacia Arena Stadium, in Udine, Italy, Saturday, Oct. 6. SOCCER: UEFA Nations League NHL By STEPHEN WHYNOAP HOCKEY WRITERDoug Wilson didnt go looking for Joe Thornton insurance last summer. The general manager of the San Jose Sharks already had it. The Sharks didnt panic when they found out their longtime star had another setback with a series of nagging right knee injuries. They knew what they could count on from captain Joe Pavelski and the rest of the supporting cast. Were very fortunate we have a lot of players that can go up and down in the lineup,Ž Wilson said. Our players just look at it as they just move up a role or slip into a different position, and its not really that much of an adjustment for them because theyve done it before.Ž All over the NHL, teams are adjusting on the ”y to a surprising number of signi“cant injuries early in the season, including a handful of starting goaltenders. The Kings are calling Jonathan Quick week-toweek with a lower-body injury. The Panthers will be without Roberto Luongo for two to four weeks because of a sprained ligament in his right knee, and the Penguins dont know when Matt Murray will be back after being diagnosed with yet another concussion. The Flyers have ruled out high-priced forward James van Riemsdyk for the next “ve to six weeks, and the Blue Jackets are without top defenseman Seth Jones and center Brandon Dubinsky The Sharks in particular seem best prepared to withstand the loss of Thornton because of organizational depth in the form of summer addition Antti Suomela and readymade NHL forwards like Rourke Chartier, Marcus Sorensen and Dylan Gambrell. They showed that already by drubbing the Flyers 8-2 on Monday night. The organization hopes doctors caught the infection in Thorntons knee early enough that he wont be out too long. Still, Wilson expected to use 28 or 29 players this season and credits the versatility of players on the roster and coaching of Peter DeBoer for having San Jose ready for this scenario. When you lose a difference-maker, no team can just plug and play to replace a difference-maker. But then you become the sum of all your parts,Ž Wilson said. A lot of our guys are not kids. ... When people say theyre new or younger, theyre actually mature players. And most importantly our coaches and our players trust them, and thats half the battle.Ž No GM can go into an offseason making moves on the uncertain scenario that a star will go down. But previous experiences paved the way for Los Angeles, Columbus and Florida to have a plan in place. Quick missed four months two seasons ago, and Luongo sat out two months with a groin injury last year. Florida has backup James Reimer signed long term as an option already, and Los Angeles traded for former top prospect Jack Campbell and brought back veteran Peter Budaj as depth. Weve experienced it here two years in a row,Ž Kings GM Rob Blake said. We lost Quickie for four or “ve months and Jeff Carter the same last year. (Coach John Stevens) message is the same: the next guy up, someones going to come in and “ll that spot. Will he be at the level of Jonathan Quick? Will he be at the level of Jeff Carter or (Anze) Kopitar? Probably not. But they are adequate players, and the rest around have to be better, too.Ž The Penguins for now are counting on young goalies Casey DeSmith and Tristan Jarry to shoulder the load without Murray. Knowing them from his time in Pittsburgh, Vegas netminder Marc-Andre Fleury said: Theyre both very talented goalies. ... Im sure theyll be “ne.Ž Often, its not about one player “lling a void. Columbus GM Jarmo Kekalainen doesnt expect one defenseman to replace Jones or one center to step right into Dubinskys role. If somebody comes from being the seventh, eighth defenseman to thinking hes going to play 27 minutes to replace Seth Jones with all his strengths, probably either he shouldnt be the seventh defenseman or hes got unrealistic expectations,Ž Kekalainen said. Everybody whos coming into the lineup from outside of the lineup should have their eyes wide open with the opportunity in front of them, but also realizing what their own strengths are and what their role on the team is and how they can be successful.Ž Thats the case in Philadelphia, where Jordan Weal gets the “rst crack at “lling in for van Riemsdyk after being a healthy scratch the “rst two games of the season. Like the Sharks, the Flyers believe they have ”exibility among their forwards. We have a lot of players that are versatile in terms of being able to play the middle or play the wing,Ž coach Dave Hakstol said. In the short term, thatll challenge us and challenge our depth and challenge somebody else to step in and do a good job.ŽVegas AversityAfter losing just two of their “rst 10 games last season as an expansion team, the Golden Knights have already lost twice in their “rst three games. For a Vegas team that didnt face much adversity in a charmed inaugural season that included a trip to the Stanley Cup Final, its a chance for coach Gerard Gallant to emphasize some fundamentals with a tough road schedule early. I thought we played loose and were not concentrating enough and were making mental mistakes,Ž Gallant said. So, its just about getting focused and getting ready to play every game.ŽGame of the weekThe defending Stanley Cup champion Washington Capitals host a 2019 favorite in the Toronto Maple Leafs on Saturday night.Leaders through MondayGoals: Auston Matthews (Toronto), 7; Assists: Morgan Rielly (Toronto), 8; Points: Matthews and Rielly (10); Ice time: Drew Doughty (Los Angeles), 28:15; Wins: John Gibson (Anaheim), 3; Goalsagainst average: Andrei Vaslievskiy (Tampa Bay), 0.92; Save percentage: Vasilevskiy, .977.Sharks best positioned to withstand big early season injury AP PHOTOThe San Jose Sharks celebrate a 3-2 over time victory over the Los Angeles Kings during an NHL hockey game Friday, Oct. 5, in L os Angeles.

PAGE 31

The Sun | Thursday, October 11, 2018 www.yoursun.com E/N/C Page 3By BEN BAUGHSPORTS WRITERThe Charlotte Tarpons recognize the gravity of Friday nights game. They welcome the opportunity to return to the “eld after a bye week, but much is at stake as they face a very strong North Fort Myers team with district aspirations in the balance. Charlotte (5-1, 2-0) “nds themselves meeting a worthy adversary in the Red Knights (4-2, 2-0). North Fort Myers lost their “rst two games of the year, but has reeled off four consecutive victories, including a 49-13 win against Port Charlotte two weeks ago, and then dispatching Dunbar 34-13 last Friday. The Tarpons realize the magnitude Fridays game has in terms of winning the district title. However, playing at home, and before a crowd that will be celebrating the evenings homecoming festivities, creates an atmosphere of where the expectations are high. We have to play well,Ž said Binky Waldrop, Charlotte High School football coach. If we lose this game, we have no chance to win the district championship. We have to come out focused and ready to play. We cant make mistakes. We cant turn the ball over. We have to play great defense. You have to do things right.Ž The season wont get any easier with district games against Cape Coral and Port Charlotte, and then “nishing the regular season against a very tough Palmetto team. This is exciting. This is what you live for,Ž said Waldrop. This is why youre lifting and busting your butt in the weight room in January. You do it all summer for the next three games coming up. Thats why you do all that.Ž The Red Knights have an explosive offense, one that has outscored their opponents 140-26 in their last three games. The offense features senior running backs Shomari Mason and Jonathan Charles and wide receiver Clayton Savinksy. On defense, lineman Adolphus Taylor and Isaiah Taylor are a pair of formidable pass rushers. But the Tarpons are more than ready for the challenge. The bye week couldnt have come at a better time for us this year,Ž said Waldrop. It gave us a chance to get a couple kids rested. Well be going into Friday night at full strength. We have no excuses.ŽTarpons ready for Red Knights SUN PHOTO BY JENNIFER BRUNO Charlottes Jayden Grant will be a critical component in the Tarpons push for the playos. PREP FOOTBALLBY THE ASSOCIATED PRESSThe Associated Press Top 10 Florida high school football poll, with “rst-place votes in parentheses, records, rating points and previous rankings: Class 8A Record Pts Prv 1. Atlantic Community (9) 6-0 140 2 2. Vero Beach (3) 7-0 126 3 3. Deer“eld Beach (2) 6-1 118 1 4. South Dade 6-0 109 4 5. Christopher Columbus Catholic (1) 6-1 93 5 6. Wekiva 5-1 73 6 7. Palm Beach Central 5-1 59 8 8. Plantation 6-0 26 NR 9. Kissimmee Osceola 5-1 22 7 10. Flagler Palm Coast 6-1 20 NR Others receiving votes: DeLand 11, Winter Park 8, Apopka 6, Treasure Coast 5, Miami Southridge 5, Miami Palmetto 2, Mandarin 1, Manatee 1. Class 7A Record Pts Prv 1. St. Thomas Aquinas (14) 5-1 147 1 2. Columbia 5-1 130 2 3. Lakeland (1) 7-0 123 3 4. Tampa Bay Tech 6-0 97 4 5. Dwyer 6-1 76 6 6. Plant 5-1 72 5 7. Venice 5-1 62 7 8. Edgewater 6-0 42 8 9. Lincoln 4-2 26 9 10. R.E. Lee 6-1 18 10 Others receiving votes: Bloomingdale 11, Pinellas Park 6, Riverdale 5, East River 4, McArthur 3, Forest Hill 2, Buchholz 1. Class 6A Record Pts Prv 1. Miami Carol City (15) 6-0 159 1 2. Miami Central (1) 6-1 144 2 3. Ocala Vanguard 6-0 123 3 4. Armwood 5-1 107 5 5. Naples 5-1 80 6 6. Escambia 5-1 66 9 7. Charlotte 5-1 57 7 8. Miami Northwestern 3-3 42 T10 9. Navarre 6-1 39 4 10. Pine Forest 4-2 16 T10 Others receiving votes: Dillard 12, Gainesville 11, Lake Wales 7, Heritage 6, Miami Norland 3, New Smyrna Beach 3, Niceville 2, Barron Collier 2, Fort Myers 1. Class 5A Record Pts Prv 1. Plantation American Heritage (11) 5-1 152 1 2. Trinity Christian-Jacksonville (5) 7-0 148 2 3. Godby 6-0 124 3 4. Rockledge 5-1 101 5 5. Cardinal Gibbons 4-2 99 4 6. Jones 5-1 76 6 7. Jesuit 6-0 59 10 8. Hardee 6-0 48 9 9. Mosley 6-1 18 8 10. Menendez 5-1 14 NR Others receiving votes: Baker County 13, Hallandale 8, Zephyrhills 8, West Florida 5, Bolles School 3, Ponte Vedra 1, North Marion 1, Orange Park 1, Wakulla 1. Class 4A Record Pts Prv 1. Fort Lauderdale University (14) 6-0 149 1 2. Raines (1) 5-1 133 2 3. Miami Washington 4-3 108 3 4. Cocoa 4-2 104 4 5. Bishop Verot 6-1 33 NR Others receiving votes: Bradford 30, Glades Central 24, West Nassau County 12, Astronaut 7. Class 3A Record Pts Prv 1. Clearwater Central Catholic (5) 7-0 126 1 2. ChaminadeMadonna College Prep (8) 4-2 121 3 3. Delray American Heritage (1) 5-1 97 2 4. Kings Academy 5-2 87 4 5. Tallahassee Florida High (FSUS) 5-1 75 5 Others receiving votes: Benjamin 25, Baldwin 23, First Academy-Orlando 13, St. Joseph Academy 10, Cardinal Mooney 7, Cardinal Newman 7. Class 2A Record Pts Prv 1. Seffner Christian (11) 6-0 134 3 2. Victory Christian (1) 6-1 123 1 3. University Christian 5-2 109 5 4. Zephyrhills Christian (1) 4-2 58 NR 5. Foundation Academy 5-1 54 2 Others receiving votes: Champagnat Catholic 51, Miami Christian 35, North Florida Christian 22, Moore Haven 7, Glades Day 7. Class 1A Record Pts Prv 1. Madison County (15) 6-1 150 1 2. Baker School 6-0 118 2 3. Pahokee 4-2 111 3 4. Hawthorne 5-0 95 T4 5. Blountstown 6-1 69 T4 Others receiving votes: Chie”and 38, Port St. Joe 13, Jefferson County 6.Florida High School Football Poll PREP SPORTS CALENDAR TODAYVolleyball Lemon Bay vs Sarasota Christian, 7 p.m. Venice vs. Oviedo (Senior Night), 6 p.m. North Port vs. Booker (Senior Night), 7 p.m. Girls Golf Lemon Bay vs. Venice at Capri Isles, 3:30 p.m. Boys Golf Lemon Bay vs Hardee at Long Marsh, 3:30 p.m. Swimming Lemon Bay vs Out of Door Academy, 4:30 p.m. FRIDAYFootball Lemon Bay vs Southeast, 7:30 p.m. Charlotte vs. North Fort Myers, 7:30 p.m. Port Charlotte at Ida Baker, 7:30 p.m. Venice at North Port, 7:30 p.m. When I “rst moved to Charlotte County, I had no idea of what to expect. I had worked in several newsrooms previously, so I looked forward to producing compelling narratives about the people in the area, getting to know their background, so the content would convey their stories to our reading audience. The friendliness of the people within the community has exceeded my expectations, helping me acclimate to a place I wasnt familiar with, making my transition far more seamless than I had anticipated. Ive been welcomed with open arms by every person Ive met, whether it be covering an event interacting with people within the community, or engaging in an activity and meeting those with common interests. The coaches and administration at Charlotte High School have gone out of their way to make me feel like a Tarpon. And theres a lot to be excited about, the districts, regionals and states for fall prep sports and the start of winter prep sports are on the horizon. Senior softball, sailing and pickleball are among the sports Ill have my eye on in the coming months. The past “ve months have been a great learning experience. Ive made my share of mistakes, but Ive also had the opportunity to grow because of them.A communitys embrace Ben BAUGH on running back Jalien Whye, whose thirst for contact has produced strong numbers so far „ three 100-yard games and eight touchdowns in five games. But he hasnt faced a defense as big and powerful as Venice. Even so, hes ready. Were ready for the challenge,Ž Whye said. I mean theyre a pretty tough team, but we just gotta come out and be disciplined and play physical all four quarters and hopefully we can hang with them. The reason why were not intimidated is because theyre humans just how were humans. They bleed red just like we do. Nothings different from them to us. It just comes down to determination and who wants it more.Ž After a season-opening loss to 8A powerhouse Vero Beach, the Indians have rolled through their schedule with relative ease. With the exception of the Indians narrow victory over Braden River two weeks ago, the average margin of victory has been 42 points. Containing the Indians fast-paced, high-powered offense will be a tall order for the Bobcat defense. We just have to look at it as another matchup,Ž senior defender Josh Hogue said. Its something we have to prepare for, just maybe a little bit harder. We have to be able to match their tempo on defense. Looking on film I think they need to be pressured more and give their quarterback even less time and we need to be set and ready because theyre going fast.Ž Its an intimidating matchup, but the Bobcats havent bought into that. They have kept their focus and are ready for the challenge. Weve just gotta come out focused,Ž Hatler said. Weve gotta take care of the little things and the fundamentals. Thats how we approach it every game. Either youre gonna get better or youre gonna get worse and we wanna get better.Ž Email Jacob Hoag at Jhoag@sun-herald. com and follow him on Twitter @ByJacobHoag.BOBCATSFROM PAGE 1 PHOTO BY TOM ONEILLNorth Port defensive backs Nicholas Caster (3) and Robert Washington (12) tackle Sarasota running back Zac Smith (49) on September 14, 2018 at Sarasota High School.

PAGE 32

Page 4 E/N/C www.yoursun.com The Sun | Thursday, October 11, 2018By JIMMY GOLENAP SPORTS WRITERBOSTON „ Red Sox manager Alex Cora is sticking with David Price, saying Wednesday the left-hander will start Game 2 of the AL Championship Series against Houston despite an unprecedented history of playoff struggles. Speaking on MLB Network radio a day after the Red Sox eliminated the Yankees from the AL Division Series, Cora said he plans to use Chris Sale in Game 1 of the best-ofseven series that begins at Fenway Park on Saturday night. The “rst-year manager said Price, the loser in the Red Sox only defeat in the ALDS, is still in line to start Game 2. We trust him,Ž Cora said last week after Price allowed three runs and got just “ve outs in a 6-2 loss in Game 2. He bounced back before. Well talk to him and make a few adjustments and well go from there.Ž Nathan Eovaldi and 2016 AL Cy Young Award winner Rick Porcello are expected to start Games 3 and 4, after picking up wins in the same roles against the Yankees. The current Red Sox staff entered the series with a 0-19 postseason record as starters, and now everyone but Price has picked up a win. Price has won two games in relief. In all, Price is 0-9 as a starter in the postseason and his team has lost all 10 of his career playoff starts, the longest such skid in postseason history. The latest was a “ve-out cameo in Game 2 against the Yankees in which he gave up homers to Aaron Judge and Gary Sanchez. But Cora expressed con“dence in Price afterward, claiming that Astros ace Justin Verlander and Red Sox Hall of Famer Pedro Martinez also struggled in the playoffs early in their careers. He also noted that Price pitched well out of the bullpen last year, making two appearances with 6 2/3 innings of scoreless relief against Houston. Verlander had a 5.57 ERA through his “rst eight playoff starts, but he won three of them; Martinez struggled in the 2003 and early in the 2004 postseason but had already posted a win in his playoff debut in 1998 and threw 18 shutout innings over three appearances in 1999. Price said after his start he will pitch in any role that helps the team. I just want to win. Thats it,Ž Price said after his ALDS start. My main goal is to win in the playoffs, to win a World Series. ... And whatever I need to do to help us do that, Im “ne with. But I know Im more than capable of winning games as a starter in October. Thats what I look forward to doing.ŽCora sticking with David Price for Game 2 of ALCS vs Astros AP PHOTOBoston Red Sox starting pitcher David Price reacts after giving up a home run to New York Yankees Aaron Judge. MLB PLAYOFFS By KRISTIE RIEKENAP SPORTS WRITERHOUSTON „ Carlos Correa is in pain. Every swing and miss hurts, and on the bad days it can even be uncomfortable for the Houston Astros star shortstop to walk. Correa often puts on a brave face but told The Associated Press how much this is affecting him as the Astros prepare to leave for Boston and the best-of-seven AL Championship Series that begins on Saturday. Youre a competitor so every time you step on the “eld you play it off like everything is “ne,Ž he said Wednesday. But obviously youre hurting.Ž Correa returned from a six-week stint on the disabled list on Aug. 10 and declared that he was better. But he has struggled to regain his top form. He hit just .180 in the second half of the season and managed a single hit „ a home run „ in an ALDS, looking nothing like the player who made the All-Star team last season and was the 2015 rookie of the year. He said it bothers him most at the plate, and its been impossible to get back to how he felt before the injury. Not only to “nd my swing, just to feel comfortable at the plate when I swing,Ž he said. Because I know every time I swing and miss its going to hurt. So, I try not to swing and miss and then I try to baby my swing and I dont swing as hard as I usually do or as quick as I usually do. So, its de“nitely been tough.Ž Correa said theres been a domino effect of pain in other areas, most notably in his obliques, as he tries to avoid doing things that make his back hurt. Hes receiving treatment 24/7,Ž but the pain remains. Hes using a foam roller at home and been sporadically taking anti-in”ammatories. Its just a pain down in my lower back that doesnt let me move right,Ž he said. When I bend over, when I rotate. Sometimes when I wake up and I walk in the morning, I know its not going to be a good day.Ž Hes accepted that the aching likely will be with him until he gets an extended rest. Hes trying not to let it weigh on him, but in private moments at home with his “ancee Daniella Rodriguez, he laments that he simply hasnt been himself this season. Despite his woes, Correa started all three games of the ALDS and continues to play stellar defense, something he takes pride in as he struggles at the plate. And though he was just 1 for 10 against the Indians, his one hit was a big one „ a three-run homer in the clinching game „ providing hope that maybe things are getting better.Houston SS Correa struggles with back problem as ALCS looms AP PHOTO/Houston Astros Carlos Correa waits to bat during a baseball workout Oct. 4 in Houston. By RONALD BLUMAP BASEBALL WRITERNEW YORK „ The Yankees are in danger of going an entire decade without reaching a World Series for the “rst time since the 1910s. Aaron Boones rookie season as a manager ended in failure when New York “zzled in the AL Division Series against Boston and was eliminated in four games. Youre always chasing utopia,Ž Boone said after the Yankees “nal rally of the season fell short Tuesday night. A year after losing in the AL Championship Series was perceived as success, elimination by Boston left a feeling of failure for the title-worshipping Yankees. New York went 100-62 for its best record since its last World Series championship in 2009, yet “nished eight games back of the Red Sox. The Yankees have gone six straight seasons without a “rst-place “nish. Theyre set to retool around the young core of Aaron Judge, Gary Sanchez, Gleyber Torres, Miguel Andujar and Luis Severino, plus in-prime regulars Giancarlo Stanton, Didi Gregorius and Aaron Hicks. The Yankees got the power but were plagued by inconsistent production on nights the long ball was lacking. New York drove in 432 of its 851 runs on homers, at 50.8 the highest percentage in the major leagues, according to the Elias Sports Bureau. The Yankees also were 10-21 when failing to homer, according to Sports Info Solutions. While they set a big league record with 267 home runs, they were 16th in batting average at .249, eighth in on-base percentage at .329 and tied for 25th in stolen bases with 63. They also were eighth in strikeouts, topped by Stantons career-high 211 and Judges 152 in two-thirds of a season. First up will be a decision on New Yorks $12.5 million option on 35-year-old out“elder Brett Gardner, who has been with the Yankees big league team since 2008. If the Yankees choose to pay a $2 million buyout and let Gardner go, Andujar could be moved from third base „ where his range is limited „ to the out“eld. That would open third base for Manny Machado, one of the premier players on the free-agent market along with Bryce Harper. And with Gregorius and Hicks eligible for free agency after the 2019 season, it would not be surprising if the Yankees trade the shortstop, out“elder or both when they are coming off superb seasons. First base remains the position most in ”ux. Luke Voit was obtained from St. Louis in July and took over from Greg Bird, who returned in mid-May following foot surgery and couldnt shake what became a puzzling season-long slump. And catcher remains a concern because of Sanchezs season-long struggles, both offensively and defensively. Cashmans priority is likely to be pitching, and Dallas Keuchel and Patrick Corbin are among the free agent options. Yankees starters averaged 5 1/3 innings, 18th in the majors, according to Sports Info. Only Severino and Tanaka appear assured of rotation spots among the current group. Left-hander CC Sabathia is set to become a free agent again at age 38, and he didnt get an out in the seventh inning during the second half of the season. J.A. Happ, a lefty obtained in July, will be 36 this month but could be offered a chance to stay. He was 7-0 down the stretch but lost the opener against the Red Sox. Righty Lance Lynn, also acquired in the summer, is also a free agent but probably will move on. Sonny Gray, ”ustered by the intensity of impatient and passionate fans, likely would be better off if he is traded to a smaller market.Yankees in danger of decade without World Series AP PHOTOThe New York Yankees watch from the dugout during the ninth inning of Game 4 of baseballs American League Division Series against the Boston Red Sox Tuesday in New York. By GENARO C. ARMASAP SPORTS WRITERMILWAUKEE „ It sounds, at “rst, like a long, drawn out Booooo!Ž But look at the name on the scoreboard and it becomes apparent what fans at Miller Park are really chanting. Mooooose!Ž Mike Moustakas has been a hit with fans and teammates with the Milwaukee Brewers since being acquired from the Kansas City Royals two-plus months ago. They appreciate his solid third base defense, and his left-handed power stroke was key in getting Milwaukee through the NL Division Series. In the clubhouse, his focused demeanor and extensive postseason experience have made him a source of steadiness for a club playing in the postseason for the “rst time since 2011. Amazing, amazing. Hes a great teammate,Ž said utility man Hernan Perez, who has a locker near Moustakas. Hes been in this situation.Ž Moustakas and current Brewers center “elder Lorenzo Cain helped Kansas City reach the World Series twice, including their championship run in 2015. Moustakas is one step away from a Series return with Milwaukee. Game 1 of the NL Championship Series against the Los Angeles Dodgers is Friday night at Miller Park. Moustakas hit .364 in a three-game sweep of the Colorado Rockies in the NLDS with two RBIs. He had a game-ending, two-out RBI single in the 10th inning in Game 1 and an RBI single in eighth inning of Game 2 to help break open what had been a 1-0 game. A cool hand in tense moments. Exactly what Milwaukee had in mind for its midseason acquisition. Overall, Moustakas is hitting .234 with six homers and 17 RBIs in 34 games over eight postseason series. His good friend Cain helped ease the transition to Milwaukee, but the Brewers also had to get creative to add Moustakas to the lineup, with Travis Shaw already on the team as the regular third baseman. Someone had to move. Shaw accepted a switch to second base, a new position and potentially awkward “t for the 230-pound slugger. The rationale was that the Brewers employ so many in“eld shifts, lining up at second wouldnt be a hard transition. Moustakas also volunteered to move over. Shaw stuck at second and has played fairly well, allowing the Brewers to have three lefty bats in the lineup to go with MVP front-runner Christian Yelich. It says volumes of the kind of player that he is and the kind of person he is,Ž Moustakas said about Shaw. I think the unsel“shness of him and this team is why Im a good “t, because they let me come in here, play third. Just be myself and thats huge.ŽLoose Moose: Moustakas brings pivotal playoff experience AP PHOTOMilwaukee Brewers third baseman Mike Moustakas, back center, joins teammates in celebrating after the “nal out in the ninth inning of Game 3 of a baseball National League Division Series against the Colorado Rockies Sunday.

PAGE 33

The Sun | Thursday, October 11, 2018 www.yoursun.com E/N/C Page 5 SCOREBOARD PRO BASEBALLPLAYOFFSAll times EasternWILD CARDOct. 2: Colorado 2, Chicago 1, 13 innings Oct. 3: New York 7, Oakland 2DIVISION SERIES(Best-of-5; x-if necessary) AMERICAN LEAGUEAll games on TBSBOSTON 3, NEW YORK 1Oct. 5: Boston 5, New York 4 Oct. 6: New York 6, Boston 2 Oct. 8: Boston 16, New York 1 Tuesday: Boston 4, New York 3TUESDAYS LATE BOX SCORE RED SOX 4, YANKEES 3BOSTON AB R H BI BB SO AVG. Betts rf 4 0 0 0 1 2 .188 Benintendi lf 4 1 0 0 0 3 .286 Pearce 1b 5 1 2 0 0 1 .333 Martinez dh 3 0 1 1 1 0 .357 Bogaerts ss 4 0 1 0 1 1 .294 Kinsler 2b 4 1 1 1 0 2 .308 Nunez 3b 4 0 2 1 0 0 .182 Bradley Jr. cf 4 0 0 0 0 1 .167 Vazquez c 3 1 1 1 1 2 .333 TOTALS 35 4 8 4 4 12 NEW YORK AB R H BI BB SO AVG. Hicks cf 4 0 0 0 0 1 .200 Judge rf 3 1 0 0 1 0 .375 Gregorius ss 4 1 2 0 0 1 .214 Stanton dh 4 0 0 0 0 1 .222 Voit 1b 3 0 0 0 1 0 .231 1-Hechavarria pr 0 0 0 0 0 0 .000 Walker 3b 3 0 1 1 0 1 .250 Sanchez c 3 1 1 1 0 0 .200 Torres 2b 4 0 1 0 0 0 .308 Gardner lf 1 0 0 1 0 0 .000 a-McCutchen ph-lf 1 0 0 0 0 0 .133 TOTALS 30 3 5 3 2 4 BOSTON 003 100 000„4 8 0 NEW YORK 000 010 002„3 5 1a-grounded out for Gardner in the 8th. 1-ran for Voit in the 9th. E„Voit (1). LOB„Boston 10, New York 5. 2B„Kinsler (2), Nunez (1), Gregorius (1), Sanchez (1). HR„Vazquez (1), off Britton. RBIs„Martinez (6), Kinsler (2), Nunez (1), Vazquez (2), Walker (1), Sanchez (5), Gardner (1). SB„Bradley Jr. (1). SF„Martinez, Sanchez, Gardner. Runners left in scoring position„Boston 5 (Benintendi 2, Bogaerts, Kinsler 2); New York 2 (Voit, Torres). RISP„Boston 2 for 7; New York 1 for 5. Runners moved up„Bogaerts, Stanton.BOSTON IP H R ER BB SO NP ERA Porcello, W,1-0 5 4 1 1 0 1 65 1.59 Barnes, H,2 1 0 0 0 0 0 14 0.00 Brasier, H,1 1 0 0 0 0 1 14 0.00 Sale, H,1 1 0 0 0 0 1 13 2.84 Kimbrel, S,2-2 1 1 2 2 2 1 28 11.57 NEW YORK IP H R ER BB SO NP ERA Sabathia, L,0-1 3 5 3 3 2 1 59 9.00 Britton 2 2 1 1 0 3 27 2.25 Robertson 1.2 0 0 0 1 4 30 0.00 Betances 1.1 1 0 0 1 3 25 2.70 Chapman 1 0 0 0 0 1 10 0.00Inherited runners-scored„Betances 1-0. HBP„Sabathia (Benintendi), Kimbrel (Walker). WP„Sabathia, Betances. Umpires„Home, Angel Hernandez; First, Fieldin Culbreth; Second, D.J. Reyburn; Third, Cory Blaser; Right, Mike Winters; Left, Dan Bellino. T„3:28. A„49,641 (47,309).HOUSTON 3, CLEVELAND 0Oct. 5: Houston 7, Cleveland 2 Oct. 6: Houston 3, Cleveland 1 Oct. 8: Houston 11, Cleveland 3NATIONAL LEAGUEMILWAUKEE 3, COLORADO 0Oct. 4: Milwaukee 3, Colorado 2, 10 innings Oct. 5: Milwaukee 4, Colorado 0 Oct. 7: Milwaukee 6, at Colorado 0LOS ANGELES 3, ATLANTA 1Oct. 4: Los Angeles 6, Atlanta 0 Oct. 5: Los Angeles 3, Atlanta 0 Oct. 6: Atlanta 6, Los Angeles 4 Oct. 8: Los Angeles 6, Atlanta 2LEAGUE CHAMPIONSHIP SERIES(Best-of-7; x-if necessary) American LeagueAll Games on TBSHOUSTON VS. BOSTONSaturday: Houston (Verlander 16-9) at Boston (Sale 12-4), 8:09 p.m.Sunday: Houston at Boston, 7:09 p.m.Tuesday, Oct. 16: Boston at Houston, 5:09 p.m.Wednesday, Oct. 17: Boston at Houston, 8:39 p.m. x -Thursday, Oct. 18: Boston at Houston, 8:09 p.m. x -Saturday, Oct. 20: Houston at Boston, 5:09 p.m. x -Sunday, Oct. 21: Houston at Boston, 7:39 p.m.National LeagueFox and FS1L.A. DODGERS VS. MILWAUKEEFriday: Los Angeles (Kershaw 9-5) at Milwaukee, 8:09 p.m.Saturday: Los Angeles at Milwaukee, 4:09 p.m.Monday: Milwaukee at Los Angeles, 7:39 p.m.Tuesday, Oct. 16: Milwaukee at Los Angeles, 9:09 p.m. x -Wednesday, Oct. 17: Milwaukee at Los Angeles, 5:05 p.m. x -Friday, Oct. 19: Los Angeles at Milwaukee, 8:39 p.m. x -Saturday, Oct. 20: Los Angeles at Milwaukee, 9:09 p.m.WORLD SERIES (Best-of-7; x-if necessary)All times TBAAll Games on FOXTuesday, Oct. 23: Los Angeles-Milwaukee winner at Boston-Houston winner Wednesday, Oct. 24: National League winner at American League winner Friday, Oct. 26: AL winner at NL winner Saturday, Oct. 27: AL winner at NL winner x -Sunday, Oct. 28: AL winner at NL winner xTuesday, Oct. 30: NL winner at AL winner x -Wednesday, Oct. 31: NL winner at AL winnerPRO FOOTBALLNFL All times Eastern AMERICAN CONFERENCE EAST W L T PCT. PF PA New England 3 2 0 .600 133 108 Miami 3 2 0 .600 99 117 Buffalo 2 3 0 .400 63 118 N.Y. Jets 2 3 0 .400 123 105 S OUTH W L T PCT. PF PA Tennessee 3 2 0 .600 87 86 Jacksonville 3 2 0 .600 102 86 Houston 2 3 0 .400 115 124 Indianapolis 1 4 0 .200 118 138 NORTH W L T PCT. PF PA Cincinnati 4 1 0 .800 153 130 Baltimore 3 2 0 .600 132 77 Cleveland 2 2 1 .500 114 113 Pittsburgh 2 2 1 .500 143 133 WEST W L T PCT. PF PA Kansas City 5 0 0 1.000 175 129 L.A. Chargers 3 2 0 .600 137 130 Denver 2 3 0 .400 100 131 Oakland 1 4 0 .200 107 149 NATIONAL CONFERENCE EAST W L T PCT. PF PA Washington 2 2 0 .500 83 87 Dallas 2 3 0 .400 83 96 Philadelphia 2 3 0 .400 103 104 N.Y. Giants 1 4 0 .200 104 128 S OUTH W L T PCT. PF PA New Orleans 4 1 0 .800 180 140 Carolina 3 1 0 .750 104 91 T ampa Bay 2 2 0 .500 112 139 A tlanta 1 4 0 .200 133 163 NORTH W L T PCT. PF PA Chicago 3 1 0 .750 111 65 Minnesota 2 2 1 .500 113 131 Green Bay 2 2 1 .500 115 114 Detroit 2 3 0 .400 125 137 W EST W L T PCT. PF PA L.A. Rams 5 0 0 1.000 173 98 Seattle 2 3 0 .400 116 114 Arizona 1 4 0 .200 65 112 San Francisco 1 4 0 .200 118 146WEEK 6 Thursdays GamePhiladelphia at N.Y. Giants, 8:20 p.m.Sundays GamesSeattle 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s GameSan Francisco at Green Bay, 8:15 p.m. Open: Detroit, New OrleansWEEK 7 Thursday, Oct. 18Denver at Arizona, 8:20 p.m.Sunday, Oct. 21Tennessee vs L.A. Chargers at London, UK, 9:30 a.m. Minnesota at N.Y. Jets, 1 p.m. Cleveland at Tampa Bay, 1 p.m. Detroit at Miami, 1 p.m. Houston at Jacksonville, 1 p.m. Carolina at Philadelphia, 1 p.m. New England at Chicago, 1 p.m. Buffalo at Indianapolis, 1 p.m. New Orleans at Baltimore, 4:05 p.m. L.A. Rams at San Francisco, 4:25 p.m. Dallas at Washington, 4:25 p.m. Cincinnati at Kansas City, 8:20 p.m.Monday, Oct. 22N.Y. Giants at Atlanta, 8:15 p.m. Open: Seattle, Green Bay, Oakland, PittsburghNFL INJURY REPORTThe National Football League injury report, as provided by the league (DNP: did not practice; LIMITED: limited participation; FULL: full participation):TodayPHILADELPHIA EAGLES at N.Y. GIANTS „ EAGLES: OUT: LB D.J. Alexander (quad), LB Nathan Gerry (ankle/knee), S Corey Graham (hamstring), DT Haloti Ngata (calf), RB Darren Sproles (hamstring). FULL: DE Derek Barnett (shoulder), RB Corey Clement (quad), T Lane Johnson (ankle), CB Sidney Jones (ankle), T Jason Peters (quad), QB Carson Wentz (not injury related). GIANTS OUT: TE Evan Engram (knee), WR Russell Shepard (neck). QUESTIONALBE: TE Rhett Ellison (foot). FULL: LB Connor Barwin (knee), WR Jawill Davis (shoulder), DL Josh Mauro (groin).SundayARIZONA at MINNESOTA „ CARDINALS: DNP : S Tre Boston (shoulder), WR Larry Fitzgerald (hamstring, back), TE Jermaine Gresham (achilles), T D.J. Humphries (knee), G Mike Iupati (shoulder), DT Robert Nkemdiche (foot), T Andre Smith (hamstring). LIMITED: S Budda Baker (shoulder), LB Josh Bynes (wrist), DE Markus Golden (knee), DT Corey Peters (elbow), WR Trent Sher“eld (illness), CB Jamar Taylor (hamstring). VIKINGS: DNP: DE Tashawn Bower (ankle), DE Everson Griffen (not injury related), T Riley Reiff (foot), S Andrew Sendejo (groin). LIMITED: RB Dalvin Cook (hamstring). FULL: DT Tom Johnson (ankle), DT Linval Joseph (shoulder), LS Kevin McDermott (“nger), T Brian ONeill (elbow), CB Marcus Sherels (ribs), CB Trae Waynes (concussion). BALTIMORE at TENNESSEE „ RAVENS: DNP: CB Anthony Averett (hamstring), WR John Brown (not injury related), CB Brandon Carr (knee), LB Anthony Levine (hamstring), DT Michael Pierce (foot), LB Terrell Suggs (not injury related), S Eric Weddle (not injury related). LIMITED: RB DeLance Turner (hamstring), LB Tim Williams (hamstring). TITANS: DNP: LB Will Compton (hamstring), T Taylor Lewan (foot), S Kenny Vaccaro (elbow). LIMITED: LB Robert Spillane (knee), LB Wesley Woodyard (shoulder). FULL: T Dennis Kelly (illness). BUFFALO at HOUSTON „ BILLS: DNP: LB Lorenzo Alexander (not injury related), DT Kyle Williams (not injury related). LIMITED: S Rafael Bush (shoulder), S Micah Hyde (groin), CB TreDavious White (ankle). TEXANS: DNP: LB Jadeveon Clowney (illness), CB Aaron Colvin (ankle), LB Brian Peters (ankle). LIMITED: WR Keke Coutee (hamstring), WR Will Fuller (hamstring), TE Ryan Grif“n (toe), WR DeAndre Hopkins (foot), CB Johnathan Joseph (hip), RB Lamar Miller (chest), QB Deshaun Watson (chest), CB Shareece Wright (shoulder, hand). FULL: WR Sammie Coates (hamstring), CB Kareem Jackson (“nger), LB Brennan Scarlett (groin). CAROLINA at WASHINGTON „ PANTHERS: DNP: RB Cameron Artis-Payne (not injury related), DE Marquis Haynes (not injury related), LB Jared Norris (toe), DE Julius Peppers (not injury related), DT Kawann Short (ankle), LB Andre Smith (hamstring). LIMITED: TE Greg Olsen (foot). FULL: C Ryan Kalil (neck). REDSKINS: S Troy Apke (hamstring), WR Jamison Crowder (ankle), WR Paul Richardson (shoulder, knee). LIMITED: TE Vernon Davis (hamstring), WR Josh Doctson (heel), G Shawn Lauvao (calf), RB Adrian Peterson (ankle, shoulder, knee), G Brandon Scherff (knee), RB Chris Thompson (rib, knee), LB Zach Vigil (thigh), T Trent Williams (knee). FULL: LB Zach Brown (oblique, knee), QB Colt McCoy (right thumb), S Montae Nicholson (ankle), CB Josh Norman (hamstring). CHICAGO at MIAMI „ BEARS: DNP: CB Marcus Cooper (hamstring). LIMITED: CB Prince Amukamara (hamstring), G Eric Kush (neck). FULL: WR Anthony Miller (shoulder). DOLPHINS: DNP: WR Danny Amendola (not injury related), CB Bobby McCain (knee), S T.J. McDonald (foot), DE Robert Quinn (not injury related), DE Cameron Wake (knee). LIMITED: LB Chase Allen (foot), DE Andre Branch (knee), TE A.J. Derby (foot), WR Jakeem Grant (shoulder), WR DeVante Parker (quadricep), T Laremy Tunsil (concussion). FULL: S Reshad Jones (shoulder), QB Ryan Tannehill (right shoulder), WR Albert Wilson (abdomen). INDIANAPOLIS at N.Y. JETS „ COLTS: DNP: DT Denico Autry (hamstring), TE Jack Doyle (hip), TE Eric Ebron (shin, quadricep, ankle, knee), S Matthias Farley (shoulder, groin, wrist), S Clayton Geathers (concussion, neck), T Denzelle Good (not injury related), WR T.Y. Hilton (chest, hamstring), S Malik Hooker (back), DT Margus Hunt (knee), C Ryan Kelly (calf), LB Darius Leonard (ankle). LIMITED: CB Nate Hairston (ankle), LB Anthony Walker (concussion). FULL: T Anthony Castonzo (hamstring), RB Marlon Mack (hamstring), CB Kenny Moore (concussion), DT Hassan Ridgeway (calf), CB Quincy Wilson (concussion). JETS: DNP: RB Isaiah Crowell (ankle), CB Trumaine Johnson (quadricep), C Spencer Long (“nger, knee), WR Charone Peake (hamstring), LB Kevin Pierre-Louis (foot), WR Andre Roberts (elbow, foot), CB Buster Skrine (concussion). LIMITED: S Marcus Maye (ankle, foot), WR Terrelle Pryor (groin), TE Neal Sterling (concussion). FULL: T Kelvin Beachum (foot), DE Nathan Shepherd (shoulder). JACKSONVILLE at DALLAS „ JAGUARS: DNP: RB Leonard Fournette (hamstring), CB D.J. Hayden (toe), CB Tre Herndon (hamstring), DT Malik Jackson (back), C Brandon Linder (knee), G Andrew Norwell (foot), T Josh Wells (groin). LIMITED: DE Calais Campbell (ankle), DE Yannick Ngakoue (shoulder), T Jermey Parnell (knee). COWBOYS: DNP: DE David Irving (not injury related), DE Demarcus Lawrence (shoulder), LB Sean Lee (hamstring), LB Joe Thomas (foot). LIMITED: CB Chidobe Awuzie (ankle), DE Taco Charlton (thumb), DT Maliek Collins (knee), T Tyron Smith (ankle). FULL: WR Tavon Austin (shoulder), WR Cole Beasley (ankle), RB Ezekiel Elliott (knee), RB Jamize Olawale (shoulder), DT Antwaun Woods (calf). L.A. CHARGERS at CLEVELAND „ CHARGERS: Practice not complete. BROWNS: DNP: WR Rashard Higgins (knee). LIMITED: LB James Burgess (knee), TE Seth DeValve (hamstring), CB E.J. Gaines (groin), S Damarious Randall (heel). FULL: T Desmond Harrison (knee). L.A. RAMS at DENVER „ RAMS: Practice not complete. BRONCOS: DNP: CB Adam Jones (thigh), S Darian Stewart (foot), T Jared Veldheer (knee). LIMITED: T Garett Bolles (ankle), LB Brandon Marshall (knee), WR Courtland Sutton (ankle). FULL: LB Todd Davis (shoulder), DE Adam Gotsis (knee), QB Case Keenum (knee), LB Shane Ray (wrist). PITTSBURGH at CINCINNATI „ STEELERS: DNP: S Morgan Burnett (groin), LB L.J. Fort (ankle), CB Joe Haden (not injury related), WR Darrius Heyward-Bey (ankle), C Maurkice Pouncey (not injury related), QB Ben Roethlisberger (not injury related). FULL: S Terrell Edmunds (calf), LB Vince Williams (hamstring). BENGALS: DNP: RB Giovani Bernard (knee), G Clint Boling (hip), TE Tyler Kroft (foot), C Billy Price (foot). LIMITED: LB Preston Brown (ankle), CB William Jackson (knee), DE Michael Johnson (knee), DE Carl Lawson (ankle), WR John Ross (groin). SEATTLE vs. OAKLAND at LONDON „ SEAHAWKS: Practice not complete. RAIDERS: Practice not complete. TAMPA BAY at ATLANTA „ BUCCANEERS: LIMITED: DT Beau Allen (foot), CB Carlton Davis (groin), T Demar Dotson (knee), TE O.J. Howard (knee), CB Marcus Williams (hamstring). FULL: S Jordan Whitehead (hamstring). FALCONS: DNP: RB Devonta Freeman (foot), DT Grady Jarrett (ankle). LIMITED: CB Justin Bethel (knee), WR Mohamed Sanu (hip), DE Derrick Shelby (groin). KANSAS CITY at NEW ENGLAND „ CHIEFS: DNP: S Eric Berry (heel), LB Justin Houston (hamstring), LB Tanoh Kpassagnon (ankle), S Eric Murray (ankle), RB Spencer Ware (not injury related). FULL: WR Chris Conley (toe), LB Dee Ford (groin/hand), WR Sammy Watkins (hamstring). PATRIOTS: LIMITED: DT Malcom Brown (knee), WR Josh Gordon (hamstring), DL Geneo Grissom (ankle), TE Rob Gronkowski (ankle), WR Chris Hogan (thigh), RB Sony Michel (knee), CB Eric Rowe (groin), DT Danny Shelton (elbow), DE John Simon (shoulder).MondaySAN FRANCISCO at GREEN BAY „ No report.COLLEGE FOOTBALLTHE AP TOP 25 POLLThe Top 25 teams in The Associated Press college football poll, with “rst-place votes in parentheses, records through Oct. 6, total points based on 25 points for a “rst-place vote through one point for a 25th-place vote, and last weeks ranking: RECORD PTS. LW 1. Alabama (59) 6-0 1,522 1 2. Georgia 6-0 1,426 2 3. Ohio State (1) 6-0 1,420 3 4. Clemson (1) 6-0 1,331 4 5. Notre Dame 6-0 1,315 6 6. West Virginia 5-0 1,174 9 7. Washington 5-1 1,098 10 8. Penn State 4-1 1,097 11 9. Texas 5-1 956 19 10. Central Florida 5-0 917 12 11. Oklahoma 5-1 879 7 12. Michigan 5-1 875 15 13. Louisiana State 5-1 794 5 14. Florida 5-1 719 22 15. Wisconsin 4-1 710 16 16. Miami (Fla.) 5-1 591 17 17. Oregon 4-1 505 18 18. Kentucky 5-1 485 13 19. Colorado 5-0 419 21 20. North Carolina State 5-0 342 23 21. Auburn 4-2 335 8 22. Texas A&M 4-2 257 v 23. South Florida 5-0 144 „ 24. Mississippi State 4-2 136 „ 25. Cincinnati 6-0 114 „ Others receiving votes: Iowa 87, Stanford 59, Washington State 46, San Diego State 24, TCU 20, Appalachian State 11, Utah State 9, Utah 5, South Carolina 2, Hawaii 1.THE AP TOP 25 SCHEDULEAll times EasternFridays GameNo. 23 South Florida at Tulsa, 7 p.m.Saturdays GamesNo. 1 Alabama vs. Missouri, 7 p.m. No. 2 Georgia at No. 13 LSU, 3:30 p.m. No. 3 Ohio State vs. Minnesota, noon No. 5 Notre Dame vs. Pittsburgh, 2:30 p.m. No. 6 West Virginia at Iowa State, 7 p.m. No. 7 Washington at No. 17 Oregon, 3:30 p.m. No. 8 Penn State vs. Michigan State, 3:30 p.m. No. 9 Texas vs. Baylor, 3:30 p.m. No. 10 UCF at Memphis, 3:30 p.m. No. 12 Michigan vs. 15 Wisconsin, 7:30 p.m. No. 14 Florida at Vanderbilt, noon No. 16 Miami at Virginia, 7 p.m. No. 19 Colorado at Southern Cal, 10:30 p.m. No. 21 Auburn vs. Tennessee, noon No. 22 Texas A&M at South Carolina, 3:30 p.m.RESULTS/SCHEDULEAll times Eastern (Subject to change)Tuesdays Game SOUTHWESTAppalachian State 35, Arkansas State 9Todays Games SOUTHWESTTexas Tech (3-2) at TCU (3-2), 7:30 p.m. Georgia Southern (4-1) at Texas State (1-4), 7:30 p.m.Fridays Games EASTHoly Cross (1-5) at Harvard (2-2), 7 p.m.SOUTHWESTSouth Florida (5-0) at Tulsa (1-3), 7 p.m.FAR WESTAir Force (2-3) at San Diego State (4-1), 9 p.m. Arizona (3-3) at Utah (3-2), 10 p.m.Saturdays Games EASTAkron (2-2) at Buffalo (5-1), noon Cornell (2-2) at Colgate (5-0), noon Maine (3-2) at Rhode Island (4-1), noon St. Francis (Pa.) (2-3) at Wagner (1-5), noon Louisville (2-4) at Boston Coll. (4-2), 12:30 p.m. Fordham (0-5) at Lehigh (1-4), 12:30 p.m. Central Connecticut (3-3) at Bryant (4-1), 1 p.m. Bucknell (1-5) at Monmouth (NJ) (3-2), 1 p.m. Columbia (3-1) at Penn (3-1), 1 p.m. Brown (1-3) at Princeton (4-0), 1 p.m. James Madison (4-2) at Villanova (3-3), 1 p.m. Mercer (3-2) at Yale (2-2), 1 p.m. Elon (4-1) at Delaware (3-2), 3:30 p.m. Georgetown (2-4) at Lafayette (1-4), 3:30 p.m. Temple (2-3) at Navy (2-3), 3:30 p.m. Stony Brook (4-2) at New Hampshire (1-4), 3:30 p.m. Michigan St. (3-2) at Penn State (4-1), 3:30 p.m. William & Mary (2-3) at Towson (4-1), 4 p.m. Sacred Heart (3-2) at Dartmouth (4-0), 6 p.m. Richmond (2-4) at Albany (NY) (2-3), 7 p.m. Robert Morris (0-4) at Duquesne (3-3), 7 p.m.SOUTHTennessee (2-3) at Auburn (4-2), noon Rutgers (1-5) at Maryland (3-2), noon Hampton (2-3) at Presbyterian (2-2), noon Florida (5-1) at Vanderbilt (3-3), noon Duke (4-1) at Georgia Tech (3-3), 12:20 p.m. Morehead State (1-4) at Davidson (5-1), 1 p.m. Wofford (4-1) at Furman (1-3), 1 p.m. Delaware State (0-5) at Howard (1-3), 1 p.m. Marist (1-4) at Jacksonville (1-3), 1 p.m. Florida A&M (4-2) at NC A&T (5-1), 1 p.m. Kennesaw State (5-1) at Gardner-Webb (1-4), 1:30 p.m. Troy (5-1) at Liberty (2-3), 2 p.m. Tennessee St. (2-2) at Murray St. (2-3), 2 p.m. Bethune-Cookman (3-3) at SC St. (1-4), 2 p.m. ETSU (5-1) at The Citadel (1-3), 2 p.m. Alcorn St. (4-2) at Alabama A&M (3-3), 3 p.m. MVSU (0-4) at Jackson State (2-2), 3 p.m. VMI (0-5) at Samford (2-4), 3 p.m. E. Kentucky (2-3) at UT Martin (1-4), 3 p.m. W. Kentucky (1-4) at Charlotte (2-3), 3:30 p.m. Georgia (6-0) at LSU (5-1), 3:30 p.m. UCF (5-0) at Memphis (4-2), 3:30 p.m. Marshall (3-2) at Old Dominion (1-5), 3:30 p.m. Texas A&M (4-2) at So. Carolina (3-2), 3:30 p.m. Chattanooga (4-2) at W. Carolina (2-2), 3:30 p.m. E. Illinois (1-5) at Jacksonville State (4-1), 4 p.m. New Mexico State (2-4) at Louisiana-Lafayette (2-4), 5 p.m. Houston Baptist (1-4) at SE Louisiana (2-4), 5 p.m. Alabama St. (2-3) at So. Alabama (1-5), 5 p.m. Va. Lynchburg (2-3) at Charleston Southern (1-3), 6 p.m. Louisiana-Monroe (2-4) at Coastal Carolina (3-2), 6 p.m. Morgan St. (1-4) at Savannah St. (1-4), 6 p.m. Missouri (3-2) at Alabama (6-0), 7 p.m. Houston (4-1) at East Carolina (2-3), 7 p.m. Mississippi College (2-3) at North Alabama (3-3), 7 p.m. Virginia Tech (3-2) at North Carolina (1-3), 7 p.m. Sam Houston State (3-2) at Northwestern State (2-3), 7 p.m. Miami (5-1) at Virginia (3-2), 7 p.m. Middle Tennessee (3-2) at FIU (3-2), 7:30 p.m.MIDWESTToledo (3-2) at E. Michigan (2-4), noon Iowa (4-1) at Indiana (4-2), noon Oklahoma St. (4-2) at Kansas State (2-4), noon Nebraska (0-5) at Northwestern (2-3), noon Minnesota (3-2) at Ohio State (6-0), noon Stetson (3-1) at Drake (3-1), 2 p.m. Missouri St. (2-2) at Indiana State (3-2), 2 p.m. Montana (4-2) at North Dakota (3-2), 2 p.m. Austin Peay (3-3) at SE Missouri (3-2), 2 p.m. Butler (3-2) at Valparaiso (0-5), 2 p.m. Kent State (1-5) at Miami (Ohio) (2-4), 2:30 p.m. Pittsburgh (3-3) at Notre Dame (6-0), 2:30 p.m. W. Michigan (4-2) at Bowling Green (1-5), 3 p.m. Ball State (2-4) at Cent. Michigan (1-5), 3 p.m. S. Illinois (1-4) at Illinois State (4-1), 3 p.m. Youngstown State (2-3) at S. Dakota State (2-2), 3 p.m. Purdue (2-3) at Illinois (3-2), 3:30 p.m. Ohio (3-2) at N. Illinois (3-3), 3:30 p.m. West Virginia (5-0) at Iowa State (2-3), 7 p.m. N. Iowa (2-3) at South Dakota (3-2), 7 p.m. N. Dakota State (5-0) at W. Illinois (2-3), 7 p.m. Wisconsin (4-1) at Michigan (5-1), 7:30 p.m.SOUTHWESTUAB (4-1) at Rice (1-5), 1 p.m. Southern Miss. (2-2) at North Texas (5-1), 2 p.m. Cent. Arkansas (3-2) at S.F. Austin (1-4), 3 p.m. Nicholls (4-2) at Abilene Christian (2-4), 3:30 p.m. Baylor (4-2) at Texas (5-1), 3:30 p.m. Incarnate Word (3-2) at Lamar (1-4), 4 p.m. Southern U. (2-3) at Prairie View (3-3), 6 p.m. Grambling State (2-3) at Texas Southern (1-4), 7 p.m. Louisiana Tech (3-2) at UTSA (3-3), 7 p.m. Mississippi (4-2) at Arkansas (1-5), 7:30 p.m.FAR WESTWashington (5-1) at Oregon (4-1), 3:30 p.m. Army (3-2) at San Jose St. (0-5), 3:30 p.m. New Mexico (3-2) at Colorado State (2-4), 4 p.m. Idaho (2-3) at Montana State (3-2), 4 p.m. UNLV (2-3) at Utah State (4-1), 4 p.m. N. Colorado (0-6) at Portland State (2-4), 5 p.m. Dayton (3-3) at San Diego (3-2), 5 p.m. E. Washington (5-1) at Weber State (3-2), 6 p.m. UCLA (0-5) at California (3-2), 7 p.m. Idaho State (4-1) at UC Davis (4-1), 7 p.m. Sacramento State (2-3) at S. Utah (0-5), 8 p.m. Hawaii (6-1) at BYU (3-3), 10:15 p.m. Wyoming (2-4) at Fresno State (4-1), 10:30 p.m. Boise St. (3-2) at Nevada (3-3), 10:30 p.m. Colorado (5-0) at Southern Cal (3-2), 10:30 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Friday National League Championship SeriesFAVORITE LINE UNDERDOG LINE Los Angeles -147 at Milwaukee +137Saturday American League Championship Seriesat Boston -120 Houston +110NATIONAL HOCKEY LEAGUETodayFAVORITE LINE UNDERDOG LINE at Minnesota -164 Chicago +154 at Pittsburgh Off Vegas Off at Florida -131 Columbus +121 at Buffalo -111 Colorado +101 at New Jersey Off Washington Off San Jose -170 at N.Y. Rangers +158 at Boston -161 Edmonton +151 at Tampa Bay -260 Vancouver +230 Toronto -171 at Detroit +159 at Montreal -125 Los Angeles +115 at Nashville -131 Winnipeg +121 at St. Louis Off Calgary OffCOLLEGE FOOTBALLTodayFAVORITE OPEN TODAY O/U UNDERDOGat TCU 10 7 61 Texas Tech Ga. Southern 16 17 49 at Texas StateFridaySouth Florida 7 7 62 at Tulsa at Utah 14 13 51 Arizona at San Diego State 9 11 43 Air ForceSaturdayat Boston College 15 13 61 Louisville Miami 9 6 48 at Virginia Toledo 1 1 63 at E.Michigan Texas A&M 2 2 52 at So.Carolina at Coastal Caro. 5 6 65 ULM Purdue 10 10 62 at Illinois at Cent. Michigan 1 3 54 Ball St. at Georgia Tech 2 3 54 Duke at Maryland 21 25 52 Rutgers Virginia Tech 8 6 58 at N.Carolina W. Kentucky 7 7 44 at Charlotte Houston 16 16 69 at E.Carolina at Buffalo 11 12 53 Akron Marshall 4 4 59 at ODU at FIU 2 2 56 Middle Tenn. at Miami (OH) 11 11 59 Kent St. at Utah St. 17 27 63 UNLV New Mexico Pk 1 66 at Colo. St. Troy 11 9 63 at Liberty at Notre Dame 21 20 55 Pittsburgh at Southern Cal 6 7 57 Colorado Army 15 15 52 at SanJoseSt. Washington 5 3 57 at Oregon at No. Illinois 2 3 51 Ohio Louisiana Tech 14 11 44 at UTSA W. Michigan 11 14 72 at Bowl.Green Mississippi 9 6 70 at Arkansas at Michigan 7 8 47 Wisconsin at Ohio State 32 29 59 Minnesota Temple 1 7 49 at Navy West Virginia 4 6 56 at Iowa St. at North Texas 8 9 57 South. Miss. at Northwestern 10 4 59 Nebraska Iowa 4 5 52 at Indiana UCF 2 4 81 at Memphis at Auburn 20 15 46 Tennessee at Texas 16 14 60 Baylor at Alabama 28 28 74 Missouri Florida 8 7 50 at Vanderbilt Oklahoma St. 6 6 61 at Kansas St. UAB 17 16 52 at Rice Georgia 6 7 50 at LSU at ULL 7 8 68 NMSU at Penn St. 13 13 54 Michigan St. at BYU 11 12 57 Hawaii at California 8 7 53 UCLA at Fresno St. 18 17 43 Wyoming Boise St. 20 17 60 at NevadaNATIONAL FOOTBALL LEAGUE TodayFAVORITE OPEN TODAY O/U UNDERDOG Philadelphia 2 3 44 at N.Y. GiantsSundayat Minnesota 11 10 43 Arizona L.A. Chargers 1 1 44 at Cleveland Chicago +1 3 42 at Miami at Washington 2 1 45 Carolina at N.Y. Jets 1 2 45 Indianapolis at Cincinnati 2 2 53 Pittsburgh at Atlanta 5 3 57 Tampa Bay Seattle Pk 3 48 Oakland at Houston 7 8 41 Buffalo L.A. Rams 7 7 52 at Denver Jacksonville 2 3 40 at Dallas Baltimore Pk 3 41 at Tennessee at New England 3 3 59 Kansas CityMondayat Green Bay 8 9 46 San Fran. Updated odds available at Pregame.comTRANSACTIONSBASEBALLNational LeagueCINCINNATI REDS „ Claimed C Juan Graterol off waivers from Minnesota. WASHINGTON NATIONALS „ Acquired RHP Kyle Barraclough from Miami for international slot value. BASKETBALLNBA G LeagueAGUA CALIENTE CLIPPERS „ Acquired the returning player rights to F Anthony Bennett from Maine for the returning player rights to F James Michael McAdoo and a 2018 third-round draft pick.FOOTBALLNational Football LeagueARIZONA CARDINALS „ Re-signed CB Deatrick Nichols to the practice squad. CINCINNATI BENGALS „ Signed DB Demetrious Cox to the practice squad. CLEVELAND BROWNS „ Signed DB Jeremiah McKinnon to the practice squad. DALLAS COWBOYS „ Signed CB C.J. Goodwin from Cincinnatis practice squad and S Darian Thompson from Arizonas practice squad. Signed RB Darius Jackson to the practice squad. DETROIT LIONS „ Announced they have been awarded CB Lenzy Pipkins via waivers from Indianapolis. Released LB Marquis Flowers. HOUSTON TEXANS „ Signed TE Jerell Adams to the practice squad. TAMPA BAY BUCCAREERS „ Signed DE Demone Haris from the practice squad. Released DW Will Clarke from the practice squad. Signed WR Damoun Patterson to the practice squad. TENNESSEE TITANS „ Signed WR Cameron Batson from the practice squad. Signed OL Jordan Morgan, WR Roger Lewis and RB Dalyn Dawkins to the practice squad.Canadian Football LeagueCFL „ Fined Toronto LB Jeff Knox Jr. an undisclosed amount for punching BC Lions OL Joel Figueroa in their game on Oct. 6. Fined Montreal DBs Branden Dozier, Dominique Ellis, T.J. Heath and Jermaine Robinson undisclosed amounts for inappropriate celebrations following an interception in their game against Calgary on Oct. 8.HOCKEYAmerican Hockey LeagueSAN ANTONIO RAMPAGE „ Assigned F Jared Thomas to Tulsa (ECHL).COLLEGESCHARLESTON SOUTHERN „ Named Venus Taylor softball coach. UNLV „ Promoted Brandon Morrison to womens assistant basketball coach. VANDERBILT „ Named Mickie DeMoss director of offensive analytics for womens basketball.PRO BASKETBALLNBA PRESEASONAll times Eastern EASTERN CONFERENCE ATLANTIC DIVISION W L PCT GB Toronto 3 1 .750 „ New York 3 1 .750 „ Philadelphia 3 1 .750 „ Brooklyn 1 2 .333 1 Boston 1 3 .250 2 SOUTHEAST DIVISION W L PCT GB Washington 3 1 .750 „ Charlotte 3 1 .750 „ Atlanta 2 2 .500 1 Orlando 2 2 .500 1 Miami 2 3 .400 1 CENTRAL DIVISION W L PCT GB Milwaukee 2 1 .667 „ Indiana 2 1 .667 „ Cleveland 2 1 .667 „ Chicago 1 2 .333 1 Detroit 1 3 .250 1 WESTERN CONFERENCE SOUTHWEST DIVISION W L PCT GB Houston 3 1 .750 „ Dallas 2 1 .667 San Antonio 2 2 .500 1 Memphis 2 2 .500 1 New Orleans 0 4 .000 3 NORTHWEST DIVISION W L PCT GB Utah 4 0 1.000 „ Denver 3 1 .750 1 Oklahoma City 3 1 .750 1 Portland 1 2 .333 2 Minnesota 1 3 .250 3 PACIFIC DIVISION W L PCT GB L.A. Clippers 4 0 1.000 „ Phoenix 2 2 .500 w Golden State 1 2 .333 2 Sacramento 1 2 .333 2 L.A. Lakers 1 3 .250 3Tuesdays Games Houston 128, Shanghai Sharks 86 Oklahoma City 119, Milwaukee 115, OT L.A. Clippers 109, Denver 103 Wednesdays Games Orlando 102, Memphis 86 Toronto 118, Brooklyn 91 Washington 102, Detroit 97 Atlanta 130, San Antonio 127 Miami 140, New Orleans 128 Indiana at Chicago, late Phoenix at Portland, late Golden State vs. L.A. Lakers at Paradise, Nev., late Todays Games Toronto at New Orleans, 8 p.m. Utah at Sacramento, 10 p.m. Maccabi Haifa (Israel) at L.A. Clippers, 10:30 p.m. Fridays Games Charlotte at Dallas, 7 p.m. Detroit vs. Cleveland at E. Lansing, Mich., 7 p.m. Guangzhou Long-Lions (China) at Washington, 7 p.m. San Antonio at Orlando, 7 p.m. Brooklyn at New York, 7:30 p.m. Atlanta at Miami, 8 p.m. Denver at Chicago, 8 p.m. Houston at Memphis, 8 p.m. Minnesota at Milwaukee, 8:30 p.m. Sacramento at Portland, 10 p.m. L.A. Lakers vs. Golden State at San Jose, Calif., 10:30 p.m.PRO HOCKEYNHLAll times EasternEASTERN CONFERENCEATLANTIC DIVISION GP W L OT PTS GF GA Toronto 4 3 1 0 6 20 17 Boston 3 2 1 0 4 10 10 Buffalo 3 2 1 0 4 7 7 Montreal 2 1 0 1 3 7 4 Ottawa 4 1 2 1 3 15 20 Tampa Bay 1 1 0 0 2 2 1 Detroit 3 0 1 2 2 6 10 Florida 1 0 0 1 1 1 2 METROPOLITAN DIVISION GP W L OT PTS GF GA Carolina 4 3 0 1 7 17 11 N.Y. Islanders 3 2 1 0 4 9 5 Columbus 3 2 1 0 4 9 7 Philadelphia 4 2 2 0 4 16 19 Washington 2 1 0 1 3 13 7 New Jersey 1 1 0 0 2 5 2 Pittsburgh 2 1 1 0 2 8 11 N.Y. Rangers 3 0 3 0 0 8 14 WESTERN CONFERENCE CENTRAL DIVISION GP W L OT PTS GF GA Chicago 3 2 0 1 5 15 14 Nashville 3 2 1 0 4 7 8 Dallas 3 2 1 0 4 12 8 Winnipeg 3 2 1 0 4 8 7 Colorado 3 2 1 0 4 11 8 Minnesota 2 0 1 1 1 2 6 St. Louis 2 0 1 1 1 5 10 PACIFIC DIVISION GP W L OT PTS GF GAAnaheim 3 3 0 0 6 9 4 Calgary 3 2 1 0 4 12 9 San Jose 4 2 2 0 4 13 13 Los Angeles 3 1 1 1 3 7 7 Vegas 3 1 2 0 2 6 10 Vancouver 3 1 2 0 2 12 14 Edmonton 1 0 1 0 0 2 5 Arizona 2 0 2 0 0 0 4 Tuesdays Games Carolina 5, Vancouver 3 San Jose 8, Philadelphia 2 Columbus 5, Colorado 2 Winnipeg 2, Los Angeles 1 Calgary 3, Nashville 0 Toronto 7, Dallas 4 Wednesdays Games Philadelphia 7, Ottawa 4 Vegas at Washington, late Arizona at Anaheim, late Todays Games Edmonton at Boston, 7 p.m. Washington at New Jersey, 7 p.m. Colorado at Buffalo, 7 p.m. Vegas at Pittsburgh, 7 p.m. San Jose at N.Y. Rangers, 7 p.m. Columbus at Florida, 7 p.m. Los Angeles at Montreal, 7:30 p.m. Vancouver at Tampa Bay, 7:30 p.m. Toronto at Detroit, 7:30 p.m. Winnipeg at Nashville, 8 p.m. Chicago at Minnesota, 8 p.m. Calgary at St. Louis, 8 p.m.Fridays GamesNone scheduledFLYERS 7, SENATORS 4PHILADELPHIA 1 3 3 „ 7 OTTAWA 1 2 1 „ 4First Period„1, Ottawa, Tkachuk 1 (Lajoie, Tierney), 8:39 (pp). 2, Philadelphia, Voracek 1 (Gostisbehere, Giroux), 14:44 (pp). Penalties„Boedker, OTT, (high sticking), 1:04; MacDonald, PHI, (hooking), 3:42; Provorov, PHI, (tripping), 6:57; DeMelo, OTT, (tripping), 9:01; Wideman, OTT, (hooking), 14:09; Raf”, PHI, (high sticking), 18:05. Second Period„3, Ottawa, Tkachuk 2 (Chabot, Boedker), 1:20. 4, Philadelphia, Couturier 2 (Voracek, Gudas), 3:04. 5, Philadelphia, Voracek 2 (Gudas), 6:35. 6, Ottawa, Lajoie 2 (Tkachuk, Tierney), 11:13 (pp). 7, Philadelphia, Laughton 2 (MacDonald, Weise), 15:45. Penalties„ Formenton, OTT, (roughing), 10:19; Lehtera, PHI, served by Konecny, (cross checking), 10:19; Lehtera, PHI, (roughing), 10:19; Hagg, PHI, served by Konecny, (roughing), 14:17; Formenton, OTT, (roughing), 14:17; Ryan, OTT, (roughing), 14:17; Lindblom, PHI, (roughing), 14:17; Lehtera, PHI, (roughing), 14:17; Tierney, OTT, (roughing), 14:17; Hagg, PHI, (interference), 14:17; Dzingel, OTT, (interference), 15:04. Third Period„8, Philadelphia, Hagg 2 (Raf”, Weise), 4:08. 9, Philadelphia, Giroux 1 (Voracek, Gostisbehere), 12:37 (pp). 10, Ottawa, Lajoie 3 (Tierney, Boedker), 17:08 (pp). 11, Philadelphia, Laughton 3 (Voracek, Gudas), 19:25. Penalties„Tkachuk, OTT, served by Boedker, (roughing), 1:29; Tkachuk, OTT, (roughing), 1:29; Laughton, PHI, (roughing), 1:29; Stone, OTT, (tripping), 8:29; Smith, OTT, (high sticking), 11:58; Weise, PHI, (interference), 13:18; Lehtera, PHI, (interference), 16:58. Shots on Goal„Philadelphia 16-9-20„45. Ottawa 14-12-9„35. Power -play opportunities„Philadelphia 2 of 7; Ottawa 3 of 7. Goalies„Philadelphia, Pickard 1-0-0 (35 shots-31 saves). Ottawa, Anderson 1-1-1 (44-38). A„13,215 (18,572). Referees„Eric Furlatt, Pierre Lambert. Linesmen„Tyson Baker, Scott Driscoll.AHLAll times EasternEASTERN CONFERENCE ATLANTIC DIVISION GP W L OL SOL PTS GF GA Charlotte 2 2 0 0 0 4 10 4 Lehigh Valley 1 1 0 0 0 2 6 3 WB/Scranton 1 1 0 0 0 2 3 2 Hartford 3 2 1 0 0 4 10 8 Bridgeport 2 1 1 0 0 2 5 7 Spring“eld 1 0 0 0 1 1 2 3 Hershey 2 0 2 0 0 0 3 5 Providence 2 0 2 0 0 0 4 7 NORTH DIVISION GP W L OL SOL PTS GF GACleveland 3 3 0 0 0 6 14 6 Binghamton 2 2 0 0 0 4 12 8 Laval 2 1 1 0 0 2 4 5 Utica 2 1 1 0 0 2 6 8 Syracuse 2 1 1 0 0 2 6 8 Toronto 3 1 2 0 0 2 15 15 Rochester 3 1 2 0 0 2 10 13 Belleville 1 0 1 0 0 0 1 3WESTERN CONFERENCE CENTRAL DIVISION GP W L OL SOL PTS GF GA Iowa 2 2 0 0 0 4 12 2 Chicago 2 2 0 0 0 4 8 3 Milwaukee 2 2 0 0 0 4 8 6 Texas 2 1 0 1 0 3 6 5 San Antonio 2 1 1 0 0 2 7 4 Rockford 2 0 2 0 0 0 3 9 Grand Rapids 2 0 2 0 0 0 1 7 Manitoba 2 0 2 0 0 0 2 12 PACIFIC DIVISION GP W L OL SOL PTS GF GA San Jose 2 2 0 0 0 4 9 2 Tucson 1 1 0 0 0 2 6 4 Bakers“eld 2 1 1 0 0 2 9 6 Ontario 2 1 1 0 0 2 7 9 Colorado 2 0 1 1 0 1 3 8 Stockton 2 0 1 1 0 1 6 14 San Diego 1 0 1 0 0 0 4 62 points for a win, 1 point for an overtime or shootout loss.Tuesdays GameMilwaukee 4, San Antonio 3Wednesdays GamesRochester 6, Syracuse 3 Binghamton 5, Hartford 3 Bakers“eld at San Jose, lateTodays GameWB/Scranton at Cleveland, 7 p.m.Fridays GamesHershey at Grand Rapids, 7 p.m. Charlotte at Utica, 7 p.m. Spring“eld at Lehigh Valley, 7:05 p.m. Providence at Hartford, 7:15 p.m. Binghamton at Laval, 7:30 p.m. Belleville at Manitoba, 8 p.m. Texas at Iowa, 8 p.m. Colorado at San Antonio, 8:30 p.m. Stockton at Ontario, 10 p.m. Tucson at San Diego, 10 p.m.TENNISATP WORLD TOURROLEX SHANGHAI MASTERSWednesday at Qizhong Tennis Center, Shanghai Purse: $7.09 million (Masters 1000); Surface: Hard-OutdoorMens Singles Second RoundAlexander Zverev (4), Germany, def. Nikoloz Basilashvili, Georgia, 7-5, 6-4. Kyle Edmund (11), Britain, def. Andreas Seppi, Italy, 6-3, 6-4. Alex de Minaur, Australia, def. Benoit Paire, France, 6-4, 6-3. Juan Martin del Potro (3), Argentina, def. Richard Gasquet, France, 7-5, 7-6 (7). Stefanos Tsitsipas (10), Greece, def. Karen Khachanov, Russia, 6-4 7-6 (8). Marco Cecchinato (16), Italy, def. Chung Hyeon, South Korea, 4-6, 7-6 (5), 7-6 (5). Kevin Anderson (7), South Africa, def. Mikhail Kukushkin, Kazakhstan, 6-3, 6-2. Roberto Bautista Agut, Spain, def. Mackenzie McDonald, United States, 3-6, 6-4, 6-1. Sam Querrey, United States, def. Taylor Fritz, United States, 6-3, 6-7 (4), 7-5. Kei Nishikori (8), Japan, def. Wu Yibing, China, 3-6, 6-0, 6-3. Roger Federer (1), Switzerland, def. Daniil Medvedev, Russia, 6-4, 4-6, 6-4.Mens Doubles First RoundBen Mclachlan, Japan, and Jan-Lennard Struff, Germany, def. Rohan Bopanna, India, and Edouard Roger-Vasselin, France, 7-6 (4), 6-3.Second RoundJamie Murray, Britain, and Bruno Soares (6), Brazil, def. Maximo Gonzalez and Diego Schwartzman, Argentina, 6-3, 6-4. Robert Lindstedt, Sweden, and Dominic Thiem, Austria, def. Henri Kontinen, Finland, and John Peers (4), Australia, 6-4, 4-6, 11-9. Oliver Marach, Austria, and Mate Pavic (2), Croatia, def. Dominic Inglot, Britain, and Franko Skugor, Croatia, 6-3, 6-7 (4), 16-14. Juan Sebastian Cabal and Robert Farah (5), Colombia, def. Jean-Julien Rojer, Netherlands, and Horia Tecau, Romania, 6-4, 6-7 (5), 11-9.

PAGE 34

Page 6 E/N/C www.yoursun.com The Sun | Thursday, October 11, 2018By JOHN KEKISAP SPORTS WRITERClemson coach Dabo Swinney breathed a big sigh of relief when his Tigers remained unbeaten „ barely „ in a come-from-behind victory over Syracuse. The winning touchdown in a 27-23 triumph just over a week ago was scored with less than a minute to play „ in Death Valley, no less, before more than 80,000 rabid fans. And it came against a team that has won just one Atlantic Coast Conference road game in three seasons under Dino Babers. This season is shaping up to be one of even greater parity in the ACC. Only three teams are ranked „ No. 4 Clemson (6-0), No. 16 Miami (5-1), and No. 20 North Carolina State (5-0) „ after Virginia Tech (3-2, 2-0) got bounced from the rankings for a second time following a home loss to No. 5 Notre Dame. Just two teams „ Louisville (2-4, 0-3) in the Atlantic Division and North Carolina (1-3, 1-1) in the Coastal „ have losing overall records. It all seems to set up a race to the conference title game “lled with tension, especially with Duke, Boston College, and Syracuse having shown some early season spunk and Clemson (6-0, 3-0) playing with inexperienced quarterbacks. The Tigers still have to play N.C. State, Florida State, Duke, and Boston College in their quest for another berth in the College Football Playoff. The past two years alone we had 21 bowl teams. So, I mean, thats pretty amazing,Ž Swinney said. Thats a lot of teams that are winning ... and so that means to me that anybody can beat anybody on any given day in this league.Ž Led by senior quarterback Ryan Finley (330.4 yards per game), the Wolfpack is 5-0 for the “rst time since 2002 „ and only the sixth time in nearly a century. N.C. State boosted its winning streak to seven straight after barely holding off Boston College 28-23 at home on Saturday. And the Eagles (4-2, 1-1) were missing star tailback AJ Dillon, the ACCs leading rusher who was out with an ankle injury. Miami (5-1, 2-0) has won “ve in a row after losing its season opener to LSU, while Florida State (3-3, 1-3) has struggled under “rst-year coach Willie Taggart. Still, against the Hurricanes second-ranked defense, FSU built a 27-7 lead late in the third quarter Saturday on the road, then had a fourth-quarter touchdown nulli“ed by penalty and lost 28-27. This parity in this league, I told our team, Welcome to the next seven games youre going to play,Ž Duke coach David Cutcliffe said after his Blue Devils dropped their ACC opener to Virginia Tech. Every ACC game is going to be the same. Its going to require that you play as well as you can possibly play.Ž Louisville, which hasnt recovered from the departure of Heisman Trophy winner Lamar Jackson, and Wake Forest (3-3, 0-2) have struggled in conference play, but other teams have picked up the slack to help level the playing field. I do think it will be wide open. Im not sure theres a huge difference between anybody, with maybe one exception,Ž Virginia Tech coach Justin Fuente said. It should be interesting to see how it plays out. Maybe some of the teams that people dont normally think about first are going to have pretty good years.ŽFootball parity dominating the ACC „ except at Clemson In this Saturday, Sept. 29, le photo, Duke head coach David Cutclie reacts during the second half of an NCAA college football game against Virginia Tech in Durham, N.C. In this Saturday, Sept. 22, le photo, Clemson head coach Dabo Swinney gestures during the rst half of an NCAA college football game against Georgia Tech in Atlanta. AP FILE PHOTOSIn this Saturday, Oct. 6, le photo, Syracuse quarterback Eric Dungey (2) scrambles for a rst down as Pittsburgh linebacker Cam Bright (38) pursues in the rst quarter of an NCAA football game in Pittsburgh. COLLEGE FOOTBALL tremendous amount of depth to it with a lot of good football teams,Ž asserted Mullen, whose Florida squad knocked his old employer, Mississippi State, out of the rankings two weeks ago before the Bulldogs broke back in with their upset of Auburn. LSUs loss deprived college football fans „ not to mention national broadcasters „ of a matchup featuring two unbeaten, top five teams when No. 2 Georgia visits Death Valley on Saturday. Kentuckys loss eliminated the possibility of a late-season clash of unbeaten Eastern Division squads when the Wildcats visit Georgia on Nov. 3. Auburns second Western Division loss likely lowers the stakes of the Iron Bowl, which last year decided who represented the West in the SEC championship game. Meanwhile, the narrative that Alabama and Georgia are destined to meet in the SEC title game on Dec. 1 is gaining traction, for now. Thats not necessarily a bad thing for the SEC, said CBS college football analyst Jerry Palm, as long as one or two of the conferences other ranked teams are able to “nish strong enough to earn a bid to one of the six big-money bowl games played on New Years Day. Theres a lot of weeding out left to be done,Ž Palm said. Only one team (in the SEC) can “nish undefeated. But you want to get as many teams into New Years Six bowls as you can. So in that sense, being top-heavy is good.Ž Kentucky (5-1, 3-1 SEC) and LSU (5-1, 2-1) each have yet to lose a divisional game, meaning they can still play for an SEC title if they win remaining league games. Florida (5-1, 3-1), too, could contend because it still has Georgia on its schedule. At the very least, the SECs high number of ranked teams seems to back up commissioner Greg Sankeys contention this past summer that the conference is better off with only eight league games per season instead of nine, which has been the preference in other major conferences. Another conference game would force half of the SECs 14 teams to absorb another loss, which could mean fewer ranked teams and the consequences that go with that, such as fewer invitations to prestigious bowls. As it is, a team like LSU already has played two conference games against currently ranked teams „ not to mention a non-conference game against ranked Miami „ and has four league games left against current Top 25 squads. That slate looked tough enough to get LSU quarterback Joe Burrows attention back when he decided to join the Tigers as a graduate transfer from Ohio State. You dont want a cake walk through the whole season,Ž Burrow said. You want to be challenged and you want to play the best teams that there are.ŽTEAMSFROM PAGE 1 In this Saturday, Oct. 6, le photo, Texas A&M linebacker Buddy Johnson (1) runs o the eld signaling no score as Kentucky place-kicker Miles Butler (95) reacts after missing a eld goal in overtime of an NCAA college football game in College Station, Texas. AP FILE PHOTOSIn this Saturday, Oct. 6, le photo, Mississippi State coach Joe Moorhead stands with his team during a timeout in the second half of their NCAA college football game against Auburn in Starkville, Miss. By DAVE SKRETTAAP SPORTS WRITERLAWRENCE, Kan. „ Silvio De Sousa mugged for a couple cameras, then did a couple dance moves for video, before “nally settling into a chair on the ”oor of Allen Fieldhouse. He looked relaxed. Completely at ease. Chill, even. He certainly didnt seem concerned that, at almost the exact same time Wednesday, his name was being brought up in a court room in New York in a criminal trial about corruption in big-time basketball. De Sousa is among a handful of players linked to a pay-for-play scheme that has resulted in charges against former Louisville assistant Christian Dawkins, former amateur coach Merl Code and former Adidas executive James Gatto. And among those who testi“ed Wednesday was Kansas compliance of“cial Jeff Smith, who said the school was cooperating with the investigation. Kansas has not been accused of any wrongdoing, and De Sousa and Jayhawks coach Bill Self both said they anticipated the sophomore forward being eligible „ I know Im going to play,Ž De Sousa said, before deftly de”ecting any additional questions about the investigation. Still, its a shadow that has hung over the program much of the past year. I obviously cant comment on whats ongoing,Ž Self said Wednesday, but I can say this: In the past Ive made a statement that we certainly believe, based on the information we had, that this thing would have a positive resolution. But that was based on the information we had. Who knows what could happen in the next whatever period of time, but Im taking the approach „ as everyone is on our team „ that we are having Silvio De Sousa playing for us this year.Ž De Sousa arrived at the semester change last season, providing the Jayhawks some much-needed interior depth behind Udoka Azubuike. He quickly made strides as he adjusted from high school to the Big 12, and had some of his best games when the postseason rolled around. He had 16 points and eight rebounds against West Virginia in the conference tournament, and he had four points and 10 boards against Duke in the game that sent Kansas to the Final Four. Now, De Sousa is expected to provide experience to a team featuring a trio of high-pro“le transfers and a few blue-chip prospects but precious few who have actually played for the Jayhawks. I cant answer if hes doing a good job of not reading stuff,Ž Self said of De Sousa, because I dont know that to be true. But I can tell you hes done a great job of getting better. His attitude is unreal, a real positive, and he appears from our standpoint to be playing with a totally clear conscience. I know hes been at the center of a lot of things that have been said,Ž Self added, but I think he has been very positive in how hes handled this and its probably made him grow up quite a bit.Ž The Jayhawks began pursuit of their 15th consecutive Big 12 title a couple weeks ago with their annual Boot Camp,Ž an intense physical conditioning program. Now, practices have started to ramp up and the “rst exhibition game against Emporia State is a mere two weeks away. The regular season opens with a high-pro“le showdown Nov. 6 against Michigan State in Indianapolis. We know the expectations,Ž said K.J. Lawson, who along with his brother Dedric redshirted last year after transferring from Memphis, and who is expected to play signi“cant minutes this season. Shooting guard Charlie Moore is also eligible after transferring from California, and Azubuike joins Mitch Lightfoot, Lagerald Vick and Marcus Garrett in providing some experience. Throw in a trio of “vestar prospects in guards Quentin Grimes and Devon Dotson and big man David McCormack, and Kansas has more depth on the roster than any time the past few years. In fact, the biggest question facing Self during the next two weeks is how to divide up minutes and whether anybody in danger of sitting on the bench too long should ultimately redshirt. Its a good problem,Ž he said, as long as there is separation by the time the season starts.Ž That moment isnt far off, either. The only thing thats potentially negative,Ž Self said, is our schedule is so hard early. The team we put on the court in November isnt the team well put on the ”oor in February. Im con“dent in that. Well be a much better team by league play.ŽJayhawks begin as questions swirl around sophomore De Sousa COLLEGE BASKETBALL

PAGE 35

The Sun | Thursday, October 11, 2018 www.yoursun.com E/N/C Page 7By STEVEN WINEAP SPORTS WRITERDAVIE, Fla. „ The home crowd still loves Ryan Tannehill, even if lately he hasnt given Miami Dolphins fans much to cheer about. Tannehills wife recently gave birth to the couples “rst daughter, Stella. They also have a 2-year-old son, Steel. Were settling in nicely to a family of four,Ž Tannehill said after practice Wednesday. I put a lot of time and energy and effort into what I do here. But whether its good or bad, I go home and my little guy runs up to me „ Daddy! Daddy! „ and it de“nitely warms your heart and puts a smile on your face.Ž Thats in contrast to the frowns Tannehills play has elicited lately, and he knows it. He performed poorly in ugly losses the past two weeks, inspiring hopeful talk among his many detractors that 2018 will be the “nal season for the Dolphins Tannehill era. To quiet the critics, hell need a dramatic turnaround Sunday for Miami (3-2) against the Chicago Bears (3-1) and their No. 2-ranked defense. And he might not have a lot of help up front, with two linemen out for the season and left tackle Laremy Tunsil limited in practice after suffering a concussion in Sundays loss at Cincinnati. Tannehills offense has scored only one touchdown in each of the past two games. To go with the sputtering attack, he had three turnovers in the second half against the Bengals with two of them returned for scores. I have to play better,Ž Tannehill said. I have to take care of the football. Thats what it comes down to, eliminating the turnovers. You eliminate those and well be in good shape.Ž Doing so with the offensive line so banged up will be a challenge, because a longstanding knock on Tannehill is that hes prone to poor decisions when facing pass-rush pressure. This year it has been a problem for Tannehill only recently, coach Adam Gase said. I thought we were good the “rst three weeks,Ž Gase said. He had some touchdown passes when he had pressure. We just had a couple of bad choices, this last game especially.Ž Gase has been Tannehills staunchest defender since becoming coach in 2016, and theres no sign of his loyalty wavering. The backup quarterbacks are journeyman Brock Osweiler and the unproven David Fales, so there has been no speculation Tannehill might be benched. But his salary cap hit in 2019 is $26.6 million, which is sure to in”uence the Dolphins decision about whether to bring him back next year. Theres still lots of time to salvage this strange season, which has the Dolphins tied for the AFC East lead even though they have been outgained by 472 yards. Tannehill said he can lead a turnaround by tempering his tendency to be too aggressive at times in his decisions. Thats what got me in some trouble last week,Ž he said. Its hard, right? You want to stay on the attack. You want to be the aggressor. Its kind of anti-intuitive to come off the gas and have a big-picture mentality. Thats something I have to work at and will get better at.Ž After 82 career starts, Tannehills still pledging to improve.Dolphins Tannehill looks for turnaround against Bears AP FILE PHOTOSIn this Oct. 7 photo, Miami Dolphins quarterback Ryan Tannehill (17) fumbles the ball as hes hit by Cincinnati Bengals defensive end Carlos Dunlap (96). In this Sept. 16 photo, New York Jets Jamal Adams (33) strips the ball from Miami Dolphins quarterback Ryan Tannehill (17). JACKSONVILLE, Fla. (AP) „ The Jacksonville Jaguars have ruled out running back Leonard Fournette for their game at Dallas. It will be the fourth game Fournette has missed this season. Coach Doug Marrone says Fournette (hamstring), left tackle Josh Wells (groin) and cornerback D.J. Hayden (toe) will miss Sundays road game. The Jaguars (3-2) signed veteran Jamaal Charles on Tuesday with the expectation that Fournette would be sidelined for an extended period. They also placed third-stringer Corey Grant (foot) on injured reserve. No one would be surprised to see Fournette sidelined until after Jacksonvilles bye week, potentially returning Nov. 11 against Indianapolis. The second-year pro from LSU already has missed six of 21 regular-season games and left his only two starts this season because of hamstring tightness. He has 71 yards rushing on 20 carries this season.Jaguars rule out Fournette for game at Cowboys NFL: Miami Dolphins NFL: Jacksonville Jaguars NFL: Thursday Night Football By TOM CANAVANAP SPORTS WRITEREAST RUTHERFORD, N.J. „ After turning over half their roster, its not surprising the New York Giants are losing. The defending Super Bowl champion Philadelphia Eagles are another story. They were expected to make a run at being the “rst team to repeat since the New England Patriots won title games after the 2003 and 2004 seasons. The Eagles (2-3) head into Thursday nights game at MetLife Stadium against the Giants (1-4), looking to avoid their “rst three-game losing streak since the 2016 season. A fourth loss would be more than they had last season. While some might point to a Super Bowl hangover, its also a combination of having a target on their backs, injuries and bad play. We know were going to get everybodys best and weve seen it already this season,Ž Eagles coach Doug Pederson said. Ive addressed the team that way. It doesnt mean we have to; its not about panic mode or anything in that nature, its just a heightened sense of urgency. The mistakes were making are self-in”icted and its keeping us from possibly winning a game or two here or there, and we understand that.Ž So do the Giants. They have not played horribly in coach Pat Shurmurs “rst season. They are not making enough plays, and too many mistakes. Odell Beckham Jr., who caught a touchdown and threw another in the Giants 33-31 loss to Carolina last weekend, is glad this is a short week and the Eagles are the opponent in the weak NFC East where no team has a winning record. Defending Super Bowl champs coming in here, Thursday night game, but right now the focus is more on this just one game, and not putting so much pressure on what it could do for us,Ž Beckham said. But this is a game that we need to win against a division rival.Ž The Eagles have won the past three against New York and seven of eight. Beckham doesnt care. Theres always a team each and every year where everything is right for them,Ž Beckham said of the Eagles. Here are a couple of things to watch:Stopping ErtzEagles tight end Zach Ertz has at least 10 catches and 100 receiving yards in each of his past two games. He is looking to become the “fth player in league history to record three consecutive 10-catch, 100-yard games. The Giants have the leagues eighth-best pass defense, and thats with only six sacks this season. New York safety Landon Collins also does a good job in slowing down opposing tight ends. Expect to see him go against Ertz.Scoutin SaquonEagles defensive end Michael Bennett compared Saquon Barkley to a combination of Marshawn Lynch, LeSean McCoy and Jamaal Charles. Linebacker Jordan Hicks said the defense has to make sure its aware of Barkley on every snap. Philadelphia had the NFLs best run defense last season and opponents are averaging 66.4 yards this year, with 42.4 yards by running backs. Hes a dynamic player,Ž Hicks said. Hes used in many ways, hes a strong, physical runner and can make every cut. We have to contain him.ŽEagles struggling post Super Bowl, Giants still losing AP FILE PHOTOIn this Oct. 7 photo, New York Giants Odell Beckham (13) throws a touchdown pass as Carolina Panthers James Bradberry (24) defends. By JOSH DUBOWAP PRO FOOTBALL WRITERALAMEDA, Calif. „ Oakland may always be home for Marshawn Lynch, but Seattle was the city that truly made him a star. There was the Beast QuakeŽ run that set the tone for the Pete Carroll era with the Seahawks. The Skittles that rained down on the “eld after his big runs. The ferocious running style that inspired teammates. As much as those Seattle teams were known for the Legion of BoomŽ secondary and Russell Wilsons escape acts, the Beast ModeŽ runs helped Seattle establish its dominance. Thats also been the missing ingredient for Seattle these past few years after he retired and then came back with his hometown Oakland Raiders. The Seahawks (2-3) will get an up-close look at Lynch again this week for the “rst time since he retired following the 2015 season. They travel to London to face the Raiders (1-4). Lynch is still going strong at age 32, ranking ninth in the league in rushing with 331 yards and still doling out the punishment on defenders that has him headed on a path that Raiders coach Jon Gruden believes will end at the Pro Football Hall of Fame. Its a credit to him that he can play like that week in, week out, year in, year out with that style of play,Ž Gruden said. Hes not looking to go out of bounds. Hes looking to make yardage after contact in every situation. I respect it about him. I think the league respects it about him.Ž The powerful runs and prodigious production come with a price at times. Lynch also has some quirks that can drive some in the organization nuts. There was the time in Seattle when he wore holdout safety Kam Chancellors jersey to practice, declared himself out of a playoff game just before the team left for Minnesota, or his refusal to do interviews despite NFL rules requiring them. The Raiders have seen that side of Lynch as well. He got ejected from a game last season when he ran on the “eld to try to break up a “ght between close friend and then-Kansas City cornerback Marcus Peters and his own Raiders teammates. Lynch got suspended for a game for shoving an of“cial. Then last week, in a scene that must have been all too painful for the Seahawks to watch, he tossed his helmet in frustration after teammate Derek Carr threw an interception instead of handing Lynch the ball on the 1-yard line. That brought back memories of the Seahawks fateful decision to throw a pass from the 1 at the end of the Super Bowl in 2015, only to have Malcolm Butler intercept Wilson at the goal line to give New England a Super Bowl title that Seattle had been poised to win. Despite those moments, Lynch is adored by his teammates for his honesty. Lynchs best game of the year came two weeks ago against the Browns when he ran for 130 yards to give the Raiders their only win. It was his most proli“c output since rushing for 157 yards in the NFC championship game against Seattle in January 2015. Thats the kind of performance that has both his current and former teammates believing his career should end at the Hall of Fame.Beast Mode highlights Raiders game against Seahawks AP FILE PHOTOIn this Sept. 30 photo, Oakland Raiders running back Marshawn Lynch (24) carries against the Cleveland Browns during an NFL football game in Oakland, Calif.

PAGE 36

Page 8 E/N/C www.yoursun.com The Sun | Thursday, October 11, 2018 SHELBY BEISNERVolleyballThis weeks Sun Preps Female Athlete of the Week is Charlotte High School senior Shelby Beisner after her standout performance in the Gene Gorman volleyball tournament on Saturday. Beisner helped the Tarpons win every set including a 2-0 win over Lemon Bay High School in the tournament “ nals. Beisner was named MVP of the tournament. She is a leader for the Tarpon team,Ž Charlotte coach Michelle Dill said. She has excellent knowledge for the game and is very smart player. She can read where to hit the ball. She has become a great leader on the court. We look to her to get the job done.Ž Beisner leads the team with 201 digs and 200 kills for the season. This weeks Sun Preps Male Athlete of the Week is Lemon Bay High School running back Keegan Marinola. With numbers dwindling on the Lemon Bay football team, the Mantas have needed everyone to step up and often play both sides of the ball. Marinola has been no exception as he plays both running back and linebacker. He was instrumental in the Mantas earning their “ rst win of the season over Estero on Friday. The senior racked up 142 yards and a 4-yard score on the ground and added a 12-yard touchdown pass as well in the 26-3 blowout. Down the stretch, when the game was still in the balance, we lined up and ran the same play 12 out of 15 times „ the same direction, same formation, and just out-physicaled them. And that was great to see,Ž Lemon Bay coach Don Southwell said. Through six games, Marinola has been a key component of the team and will be leaned upon going forward.KEEGAN MARINOLARunning back TODAY / TONIGHTHumid with a thunderstorm HumidHIGH 89 LOW 7660% chance of rain 40% chance of rainPartly sunny and humid89 / 6625% chance of rain FRIDAY GULF WATER TEMPERATUREPartly sunny, pleasant and less humid90 / 7010% chance of rain SATURDAYMostly sunny, warm and humid91 / 7225% chance of rain SUNDAYMostly sunny, humid and remaining warm91 / 7425% chance of rain TUESDAYVariable clouds with a t-storm possible92 / 7430% chance of rain MONDAY 1 2 2 3 2 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 510-50 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 VENICE8993941009793Air Quality Index readings as of WednesdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Wednesday Sebring through 2 p.m. Wednesday Venice through 2 p.m. Wednesday24 hours through 2 p.m. Wed. 0.05Ž Month to date 0.25Ž Normal month to date 1.23Ž Year to date 56.53Ž Normal year to date 45.26Ž Record 0.62Ž (1989) 24 hours through 2 p.m. Wed. 0.00Ž 24 hours through 2 p.m. Wed. 0.08Ž Month to date 0.19Ž Normal month to date 1.47Ž Year to date 38.95Ž Normal year to date 44.24Ž Record 0.62Ž (1995) High/Low 90/80 Normal High/Low 88/69 Record High 93 (2017) Record Low 53 (2000) High/Low 89/79 High/Low 88/81 Normal High/Low 86/68 Record High 92 (2009) Record Low 51 (2000)Pollen Index readings as of Wednesday 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. 0.25 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 56.53 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 Fri.Apalachicola 89 61 pc 81 59 s Bradenton 87 77 t 87 67 s Clearwater 88 77 t 85 70 s Coral Springs 90 77 t 89 74 t Daytona Beach 92 69 t 87 66 pc Fort Lauderdale 89 78 t 88 77 t Fort Myers 87 75 t 89 69 t Gainesville 92 65 t 87 56 s Jacksonville 92 64 t 86 57 s Key Largo 86 79 t 86 77 t Key West 88 82 t 88 78 t Lakeland 88 74 t 88 62 s Melbourne 92 73 t 90 72 pc Miami 90 78 t 89 77 t Naples 88 77 t 87 73 t Ocala 91 65 t 88 56 s Okeechobee 89 73 t 89 68 t Orlando 90 71 t 89 65 s Panama City 87 59 pc 80 61 s Pensacola 86 59 pc 81 60 s Pompano Beach 91 77 t 89 76 t St. Augustine 92 69 t 84 65 s St. Petersburg 88 74 t 86 66 s Sarasota 86 75 t 86 68 pc Tallahassee 86 57 pc 81 56 s Tampa 90 76 t 89 68 s Vero Beach 90 74 t 89 72 t West Palm Beach 90 74 t 89 72 t Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 4:15a 11:42a 6:01p 11:13p Fri. 4:41a 12:27p 6:54p 11:36p Today 2:52a 9:58a 4:38p 9:29p Fri. 3:18a 10:43a 5:31p 9:52p Today 1:57a 8:52a 3:50p 8:13p Fri. 2:15a 9:40a 4:56p 8:28p Today 4:47a 12:11p 6:33p 11:42p Fri. 5:13a 12:56p 7:26p --Today 1:07a 8:37a 2:53p 8:08p Fri. 1:33a 9:22a 3:46p 8:31p SW 7-14 1-3 Light W 10-20 4-8 HeavyFt. Myers 87/75 storms all day Punta Gorda 89/75 storms all day Sarasota 86/75 storms all day The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEFirst Oct 16 Full Oct 24 Last Oct 31 New Nov 7 Today 9:46 a.m. 9:11 p.m. Friday 10:44 a.m. 9:53 p.m. Today 7:26 a.m. 7:04 p.m. Friday 7:26 a.m. 7:03 p.m. Today 7:59a 1:46a 8:24p 2:11p Fri. 8:54a 2:42a 9:19p 3:07p Sat. 9:50a 3:37a 10:15p 4:02p MICHAEL Monterrey 82/70 Chihuahua 84/55 Los Angeles 72/59 Washington 79/57 New York 76/61 Miami 90/78 Atlanta 79/51 Detroit 58/39 Houston 82/60 Kansas City 53/36 Chicago 50/34 Minneapolis 41/28 El Paso 79/60 Denver 47/31 Billings 44/29 San Francisco 68/52 Seattle 63/46 Toronto 69/42 Montreal 60/48 Winnipeg 34/22 Ottawa 70/42 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: 10/11/18 Today Fri. Today Fri. Today Fri. Today Fri.Albuquerque 70 49 pc 69 49 c Anchorage 54 44 pc 51 41 r Atlanta 79 51 r 75 54 s Baltimore 79 55 r 64 46 s Billings 44 29 pc 59 33 pc Birmingham 77 49 pc 73 53 s Boise 58 36 s 62 37 s Boston 72 61 r 65 45 pc Buffalo 71 45 r 51 41 c Burlington, VT 71 51 r 55 40 c Charleston, WV 72 41 r 60 44 s Charlotte 78 53 r 75 52 s Chicago 50 34 s 48 32 pc Cincinnati 63 39 pc 58 41 s Cleveland 67 46 r 54 42 pc Columbia, SC 82 58 r 78 55 s Columbus, OH 64 42 r 57 40 s Concord, NH 63 54 r 60 37 pc Dallas 71 57 s 72 60 pc Denver 47 31 r 59 34 c Des Moines 47 34 s 44 33 r Detroit 58 39 pc 53 37 pc Duluth 38 26 sn 41 29 pc Fairbanks 48 27 c 49 32 pc Fargo 36 23 c 42 32 s Hartford 74 57 r 61 42 pc Helena 49 31 s 57 33 s Honolulu 84 72 pc 84 72 sh Houston 82 60 s 81 66 s Indianapolis 56 37 s 54 36 pc Jackson, MS 75 51 s 74 55 s Kansas City 53 36 s 46 34 r Knoxville 72 47 r 66 50 s Las Vegas 77 64 pc 80 64 s Los Angeles 72 59 pc 81 62 pc Louisville 67 43 s 62 41 s Memphis 69 47 s 67 53 s Milwaukee 49 34 pc 47 32 pc Minneapolis 41 28 c 44 34 pc Montgomery 83 51 pc 78 54 s Nashville 69 43 s 65 45 s New Orleans 83 61 s 80 65 s New York City 76 61 r 62 49 pc Norfolk, VA 85 64 r 70 55 s Oklahoma City 61 48 s 67 42 sh Omaha 48 36 s 46 35 r Philadelphia 79 57 r 64 47 pc Phoenix 82 66 pc 80 65 sh Pittsburgh 71 43 r 52 39 c Portland, ME 59 54 r 62 39 pc Portland, OR 70 44 s 70 46 s Providence 74 62 r 63 44 pc Raleigh 79 55 r 72 50 s Salt Lake City 55 36 r 58 37 s St. Louis 59 40 s 50 37 r San Antonio 78 61 s 82 70 pc San Diego 71 62 pc 75 67 pc San Francisco 68 52 s 74 56 s Seattle 63 46 pc 63 48 s Washington, DC 79 57 r 66 49 s Amsterdam 72 57 pc 70 59 pc Baghdad 100 75 pc 99 74 pc Beijing 65 38 s 68 40 pc Berlin 74 51 s 74 51 pc Buenos Aires 61 51 c 63 47 c Cairo 83 68 s 83 68 pc Calgary 41 33 pc 50 27 pc Cancun 88 75 pc 88 74 t Dublin 60 51 r 62 52 r Edmonton 44 34 pc 46 24 sn Halifax 50 49 r 63 46 c Kiev 60 43 s 60 37 s London 70 55 r 68 61 pc Madrid 71 53 t 73 53 pc Mexico City 72 58 t 73 58 t Montreal 60 48 r 52 36 c Ottawa 70 42 r 50 35 c Paris 78 56 t 76 59 pc Regina 38 26 c 44 24 sh Rio de Janeiro 81 74 r 83 76 pc Rome 74 62 c 76 60 pc St. Johns 41 30 pc 45 41 r San Juan 87 77 sh 87 77 sh Sydney 62 59 sh 64 59 c Tokyo 78 65 c 70 58 c Toronto 69 42 c 51 39 c Vancouver 57 45 pc 58 43 s Winnipeg 34 22 c 42 32 sHigh .................... 94 at Harlingen, TXLow ................. 21 at South Pass, WY(For the 48 contiguous states yesterday)81On Oct. 11, 1984, 25-foot waves off Vancouver Island, B.C., capsized eight “ shing boats, killing “ ve people. Q: Mistake Island, Maine, is appropriately named, why?A: On average it is foggy there 1,580 hours each year 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 89/76 88/75 88/75 89/75 89/75 89/74 88/74 88/73 88/74 90/76 87/77 87/79 88/77 87/75 89/75 89/75 89/76 90/75 89/75 88/74 89/74 89/73 89/72 88/74 88/75 87/79 88/78 88/76 90/75 89/74 87/77 88/75 86/75 88/77 87/79 88/76 87/76 89/76Forecasts and graphics provided by AccuWeather, Inc. 2018 239.418.0999 € BetterVision.netSCHEDULE YOUR FREE CATARACT SCREENING* Go Where the Pros Go I can see now as well as I did in my 20s, which is SO EXCITING! I am now living life to the fullest since I decided to have my cataracts removed. Dont go through life with a problem you can remedy. Call Dr. Frantz!   Mike Ditka Frantz EyeCare Cataract Patient, Renowned Hall of Fame Football Player & Coach Jonathan Frantz, MD, FACS (left) pictured with Mike Ditka* THE PATIENT AND ANY OTHER PERSON RESPONSIBLE FOR PAYMENT HAS A RIGHT TO REFUSE TO PAY, CANCEL PAYMENT, OR BE REIMBURSED FOR PAYMENT FOR ANY OTHER SERVICE, EXAMINATION, OR TREATMENT THAT IS PERFORMED AS A RESULT OF AND WITHIN 72 HOURS OF RESPONDING TO THE ADVERTISEMENT FOR THE FREE, DISCOUNTED FEE, OR REDUCED FEE SERVICE, EXAMINATION, OR TREATMENT.adno=3619311-1

PAGE 37

A -AAC Hldgs AAC ... ... ...dd 12.96 6.72 93 7.00 -22.2AAR AIR .30 .7 80 51.52 36.46 254 43.99 +12.0ABB Ltd ABB .76e 3.5 ... 28.67 21.22 2232 21.54 -19.7ABM ABM .70 2.2 20 44.70 28.17 1020 32.37 -14.2ADT Inc n ADT ... ... ... 9.84 6.93 2214 8.14 +4.1sAES Corp AES .52 3.5 12 14.86 9.86 7697 14.78 +36.5AFLAC s AFL 1.04 2.2 14 48.19 41.02 5314 46.33 AG MtgeIT MITT 2.00f 11.5 9 19.95 16.31 141 17.43 -8.3AG Mtg pfA MITTpA 2.06 8.1 ... 26.00 24.88 2 25.50 +.6AG Mtg pfB MITTpB 2.00 7.9 ... 25.79 24.50 4 25.16 -.7AGCO AGCO .60 1.1 25 75.95 56.36 948 56.90 -20.3AH Belo AHC .32 7.3 ...dd 5.80 4.25 15 4.41 -8.1AK Steel AKS ... ... 21 6.80 4.00 12518 4.57 -19.3AMC Ent AMC .68 3.6 ...dd 21.45 10.80 1411 18.75 +24.2AMCON DIT .72 .9 19 100.00 80.95 82.30 -15.9AMN Hlth AMN ... ... 20 68.20 37.71 326 51.40 +4.4ARC Docu ARC ... ... 18 4.84 1.62 223 2.66 +4.3ASA Gold ASA .04e .5 ...q 12.36 8.18 127 8.85 -21.8AT&T Inc T 2.00 6.1 6 39.32 30.13 45465 32.85 -15.5AT&T 66 n TBB ... ... ... 26.72 24.13 89 24.30 -6.9A10 Ntwks ATEN ... ... ...dd 8.25 5.63 352 5.65 -26.8AU Optron AUO .18e ... ... 4.76 3.40 1470 3.99 +7.8AVX Cp AVX .46 2.8 ...cc 21.48 14.51 399 16.22 -6.2AXA EqH n EQH .13p ... ... 23.21 19.90 935 21.38 AZZ Inc AZZ .68 1.5 18 56.05 39.50 320 44.26 -13.4Aarons AAN .12 .2 11 56.00 34.29 684 49.75 +24.8AbbottLab ABT 1.12 1.6 29 74.15 53.61 10552 68.92 +20.8AbbVie ABBV 3.84 4.1 17 125.86 85.24 4955 93.08 -3.8AberFitc ANF .80 4.2 11 29.69 11.62 2418 19.03 +9.2tAbdAsPac FAX .42 10.5 ...q 5.18 4.00 972 3.99 -18.2tAbdAustEq IAF .70e 12.9 ...q 6.77 5.58 73 5.43 -14.8tAbdnChile CH .58e 9.0 ...q 9.64 6.50 128 6.41 -28.2AbdGlbInc FCO .84 10.4 ...q 9.48 7.80 46 8.11 -8.0AbdEMSmC ABE .21e 1.4 ...q 15.82 13.81 14.69 +1.0AbdGChina GCH .03e .2 ...q 14.02 11.79 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 -2.4tAbdJapnEq JEQ .48e .7 ...q 9.89 8.06 32 8.04 -10.8AbdnLatA LAQ 1.21e 1.8 ...q 30.00 25.20 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 12.22 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 31.69 32.13 -3.2AcadiaRlt AKR 1.08 3.9 48 30.63 21.34 381 27.66 +1.1Accenture ACN 2.92 1.8 26 175.64 136.03 2737 161.74 +5.7tAccoBrds ACCO .24 2.3 18 14.63 10.63 447 10.53 -13.7AcmeU ACU .44 2.1 21 25.55 18.51 4 20.98 -10.3AcornInt rs ATV ... ... ... 38.86 13.50 1 20.49 +16.1ActiniumP ATNM ... ... ...dd .87 .33 586 .77 +16.0Act 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 12 21.83 +2.1Actuant ATU .04 .2 ...dd 31.00 21.50 399 25.30 Acuity AYI .52 .4 14 186.99 109.98 906 121.26 -31.1Acushnet n GOLF ... ... ... 27.87 16.91 236 24.71 +17.2AdaDvsEq ADX 1.32e 1.3 ...q 16.82 14.30 284 15.79 +5.1AdamsNR PEO 1.32e 1.0 ...q 21.48 17.27 112 19.46 -1.9AdmRsc AE .88 2.2 ...dd 50.59 37.63 8 39.93 -8.2Adecaogro AGRO ... ... ... 10.91 6.93 464 7.45 -27.9tAdient n ADNT 1.10 3.5 ... 86.27 33.30 3227 31.59 -59.9AdtalemGl ATGE .36 .8 19 56.45 30.71 613 47.37 +12.7AdvAuto AAP .24 .1 29 171.50 78.81 932 163.17 +63.7AdvDisp n ADSW ... ... ... 27.93 21.50 459 26.42 +10.4AdvDrainS WMS .32 1.1 24 33.50 17.90 212 28.64 +20.1tAdvansx n ASIX ... ... ... 46.51 32.29 183 31.86 -24.3tAdvClayCv AVK 1.13 7.7 ...q 16.50 14.62 321 14.68 -7.6AdvCCvII 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 .7 ...q 64.00 47.31 21 48.25 -18.0AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6tAdSNewT n FNG ... ... ... 24.13 19.60 32 19.14 -10.9AdvSh ef n CWS ... ... ... 32.47 29.04 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.00 26.94 -13.1AdvSmCap SCAP ... ... ... 42.75 32.56 1 37.25 +6.4AdvPacFlt FLRT 1.56e ... ...q 50.09 48.52 0 49.57 +.5AdvSSage HOLD .41e .4 ...q 103.68 99.03 9 99.38 +.1AdvNtMS MINC 1.34e 2.8 ...q 48.81 46.31 65 47.80 -1.2AdvSStarG VEGA ... ... ...q 32.34 29.58 31.66 +2.7Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 66.13 6 67.14 -6.0AdvMeidll MATH ... ... ...q 35.56 31.84 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 1 25.09 -3.1tAdMadIntl FWDI .37e 1.4 ...q 33.10 27.24 0 27.03 -13.0AdMadDm FWDD .18e .3 ...q 57.19 50.34 1 53.73 +.5AdvActBear HDGE ... ... ...q 8.58 7.22 757 7.97 +1.7Aecom ACM ... ... 12 39.90 30.95 1153 31.93 -14.1AegeanMP ANW .08 6.1 3 5.10 .60 375 1.31 -69.5Aegon AEG .25e 3.9 ... 7.48 5.50 1516 6.37 +1.1tAegon cap AEH 1.59 6.3 ... 26.52 25.03 434 25.10 -2.8Aegon 6.5 AED 1.63 6.4 ... 26.83 24.55 46 25.33 -2.4Aegon t AEB .77 3.3 ... 25.49 22.60 21 23.04 -4.8Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 8 58.30 48.29 2244 54.15 +2.9Aerocntry ACY ... ... 3 17.34 12.05 0 14.58 -4.3AerohiveN HIVE ... ... ...dd 6.50 3.55 482 3.96 -32.1AerojetR AJRD ... ... ...dd 37.70 24.41 653 31.04 -.5Aetna AET 2.00 1.0 20 206.66 149.69 5793 203.41 +12.8tAffilMgrs AMG 1.20 .9 10 216.99 130.52 753 127.25 -38.0Agilent A .60 .9 78 75.00 60.42 3052 66.67 -.4Agnico g AEM .44 ... 42 49.80 32.18 2292 34.69 -24.9AgreeRlt ADC 2.16 4.1 28 57.49 43.74 318 52.82 +2.7Air Inds AIRI .60 43.5 ... 1.95 1.27 17 1.38 -18.3AirLease AL .40 .9 6 50.70 40.26 654 42.68 -11.2AirProd APD 4.40 2.7 24 175.17 151.93 1172 160.60 -2.1AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.4 7 25.30 18.97 489 20.62 -11.8AlaPw pf Q ALPpQ 1.25 5.3 ... 27.05 23.10 25 23.69 -10.9AlamoGp ALG .44 .5 24 120.58 88.12 39 90.77 -19.6AlamosGld AGI .02 .4 ... 7.30 4.06 1278 4.61 -29.2AlaskaAir ALK 1.28 2.1 8 82.68 57.53 2616 60.23 -18.1AlbnyIn AIN .68 .9 32 82.20 55.80 129 71.76 +16.8Albemarle ALB 1.34f 1.4 15 144.99 86.75 1833 95.67 -25.2tAlcoa Cp AA ... ... 18 62.35 37.41 4309 36.06 -33.1AlexB Inc ALEX .28 1.4 28 29.99 20.50 330 20.66 -25.5Alexanders ALX 18.00 5.2 ... 436.80 332.98 6 343.00 -13.4AlexREE ARE 3.72 3.0 31 134.37 114.00 725 124.71 -4.5AlxRE pfD AREpD 1.75 5.1 ... 37.59 33.35 0 34.32 -7.2AlexcoR g AXU ... ... ... 1.79 1.00 65 1.03 -35.2AlgonPw n AQN .51f ... ... 11.34 9.45 181 9.84 -11.8tAlibaba BABA ... ... 41 211.70 146.47 55521 138.29 -19.8Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 4.64 .63 66 .72 -80.4AllegCp Y ... ... ...cc 659.88 529.81 46 622.37 +4.4AllegTch ATI ... ... ...dd 30.25 21.02 1856 27.64 +14.5Allegion ALLE .84 1.0 ... 92.87 73.85 871 84.56 +6.3Allergan AGN 2.88 1.5 12 209.00 142.81 1738 187.14 +14.4Allergn pfA AGNpA 55.00 10.1 ... 749.22 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 320 77.40 +4.1AlliCAMun AKP .70 5.2 ...q 14.11 12.49 18 13.44 -1.1AlliData ADS 2.28 1.0 13 278.33 192.02 511 220.70 -12.9tAlliBNtlMu AFB .75 6.3 ...q 13.99 11.88 86 11.86 -11.5tAlliBGlbHi AWF .84 7.4 ...q 13.12 11.46 275 11.41 -10.6AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.8 14 31.24 24.01 302 29.27 +16.8AlliantEg s LNT 1.34 3.1 22 45.52 36.84 1737 43.91 +3.1AlliGlCvInc NCV .78 11.8 ...q 7.28 6.41 437 6.59 -6.3AlliGblCv2 NCZ .69 12.0 ...q 6.38 5.70 601 5.74 -7.6AlliNFJDv NFJ 1.20 9.7 ...q 13.81 12.29 323 12.42 -4.8AlliGlEqCv NIE 1.52 7.1 ...q 23.96 19.47 184 21.53 +1.9tAllz24Tgt n CBH ... ... ... 10.05 8.75 84 8.85 -2.7AllnzgDI&Cv ACV 2.00 9.1 ...q 25.31 20.34 75 22.05 +1.0tAlldCap47 AFC 1.72 6.8 ... 26.31 25.12 13 25.15 -1.3AllisonTrn ALSN .60 1.2 18 53.76 36.06 1681 49.77 +15.6Allstate ALL 1.84 1.9 14 105.36 88.29 2344 96.87 -7.5Allstat pfA ALLpA 1.41 5.9 ... 26.20 23.67 20 24.09 -5.9Allstate 53 ALLpB 1.28 5.2 ... 27.28 24.54 49 24.73 -5.8Allstat pfC ALLpC 1.69 6.7 ... 26.48 25.39 25.14 -3.4Allstat pfD ALLpD 1.66 6.6 ... 27.98 25.30 5 25.32 -4.1Allstat pfE ALLpE 1.66 6.6 ... 27.29 25.27 60 25.34 -3.5Allstat pfF ALLpF 1.56 6.2 ... 27.59 25.02 32 25.11 -5.6AllyFincl ALLY .60 2.3 11 31.29 23.90 4214 26.28 -9.9tAlmadM n AAU ... ... ... 1.23 .55 561 .54 -48.1 AlpUSQVal QVAL 1.35e 4.6 ...q 33.51 26.74 2 29.29 -4.6tAlpValuIntl IVAL 1.35e 4.7 ... 35.03 29.38 15 28.94 -12.4tAlpMoIntQ IMOM ... ... ...q 33.00 26.58 24 26.02 -14.3AlpMoUSQ QMOM ... ... ... 34.35 27.56 2 30.24 +5.7tAlpArcVl n VMOT ... ... ... 31.39 27.17 230 27.01 -6.8AlphaPro APT ... ... 17 4.25 3.15 12 3.46 -13.5AlpGDDiv AGD .78 7.6 ...q 11.55 10.18 10.26 -5.0AlpGPPrp AWP .60 9.7 ...q 6.98 5.99 6.18 -8.3AlpTotDiv AOD .69 7.9 ...q 10.03 8.65 8.73 -7.8AlpsETF GRI 1.52e 3.6 ...q 47.47 40.28 42.82 -4.7AlpsEqSect EQL 1.83e 2.6 ...q 73.82 65.11 5 71.27 +2.5AlpDisrTc n DTEC ... ... ... 30.48 24.40 89 26.31 +4.4AlpBzSoMed BUZ ... ... ... 39.28 30.28 4 35.99 +12.4AlpsRivFlex RFFC ... ... ... 36.59 30.68 20 34.25 -1.4Alps RivDiv RFDA ... ... ... 34.12 29.89 13 31.79 +.4tAlpRvrCare RFCI ... ... ... 26.24 23.62 16 23.63 -4.3tAlpRivUncn RFUN ... ... ... 26.52 24.98 14 24.95 -4.2AlpSprtJG SGDJ ... ... ...q 37.25 22.99 10 24.03 -28.5AlpMedBrk SBIO ... ... ...q 39.61 29.15 119 34.49 +5.2AlpSprotG SGDM .12e .8 ...q 22.54 14.69 27 15.70 -24.2AlpWkplEq EQLT .42e 1.1 ...q 40.00 34.42 1 36.54 +.8tAlpEDvDg EDOG .73e 3.6 ...q 27.38 20.46 24 20.38 -19.8AlpAlerEn ENFR 1.35e 6.1 ...q 24.16 19.24 9 22.00 -4.7tAlpIntDvDg IDOG 1.47e 5.7 ...q 30.26 25.67 87 25.69 -10.3AlpBarr400 BFOR .25e .6 ...q 46.25 39.00 34 42.20 +1.5AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.23 20 24.43 -2.9AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.57 129 45.05 -1.6AlpAlerMLP AMLP 1.35e 12.6 ...q 11.89 9.01 15627 10.72 -.6Alteryx n AYX ... ... ... 63.18 20.37 2958 49.05 +94.1Altice n ATUS ... ... ...dd 25.23 14.60 3439 17.90 -6.2AltisrcAst AAMC ... ... ...dd 88.25 50.06 3 53.00 -35.0AltisResid RESI .60 6.0 ...dd 12.08 9.87 10.07 -15.1Altria MO 3.20 5.1 20 74.38 53.91 11555 62.91 -11.9AlumChina ACH ... ... ... 23.08 9.20 85 10.08 -43.8ATrFn pfA AFSIpA 1.69 11.2 ... 24.67 13.96 5 15.12 -26.6AmTrF pfB AFSIpB 1.81 11.7 ... 25.23 12.92 12 15.45 -29.3AmTrF pfC AFSIpC 1.91 11.7 ... 25.00 14.91 6 16.34 -27.3AmTrF pf F AFSIpF ... ... ... 23.46 13.93 41 15.30 -25.5AmTrF pfE AFSIpE ... ... ... 25.71 14.80 13 16.33 -28.8AmTrFn 7.5 AFST ... ... ... 26.94 23.30 4 24.57 -5.1AmTrFn 55 AFSS 1.81 7.8 ... 26.00 20.61 6 23.27 -6.9AmTrF pfD AFSIpD 1.88 11.9 ... 24.80 14.42 17 15.79 -28.8AmberRd AMBR ... ... ...dd 10.41 6.14 121 9.22 +25.6Ambev ABEV .05e 1.1 8 7.43 4.28 27428 4.55 -29.6AmbowEd n AMBO ... ... ... sAmeren AEE 1.83 2.8 23 66.64 51.89 1453 65.94 +11.8Ameresco AMRC ... ... 20 15.35 7.55 211 12.35 +43.6AMovilL AMX .17e 1.1 23 19.91 14.85 3345 15.54 -9.4AmMovl A AMOV ... ... ... 19.87 14.77 2 15.63 -8.1AmAssets AAT 1.08f 2.9 23 41.69 30.62 282 36.95 -3.4AmAxle AXL ... ... 5 20.27 13.96 2738 16.14 -5.2AmCampus ACC 1.84 4.5 50 45.50 34.52 486 40.85 -.4AEagleOut AEO .55 2.6 15 29.88 12.51 5512 21.22 +12.9AEP AEP 2.48 3.4 17 78.07 62.71 2986 72.70 -1.2AEqInvLf AEL .24f .7 15 38.56 27.06 305 34.95 +13.7AmExp AXP 1.56f 1.5 15 111.77 87.54 4476 103.57 +4.3AFnclGrp AFG 1.60f 1.5 19 121.69 101.02 339 109.13 +.5tAFnclGp 54 AFGE 1.56 6.2 ... 26.92 25.03 32 25.08 -4.3AFnclGp 55 AFGH 1.50 6.1 ... 27.11 24.71 23 24.78 -5.5AHm4Rent AMH .20 1.0 ... 23.34 18.39 2910 20.86 -4.5AHm4R pfC AMHpC 1.38 4.8 ... 28.67 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.8 ... 27.53 23.87 12 23.90 -12.7AHm4R pfE AMHpE 1.59 6.8 ... 27.53 23.25 28 23.45 -12.5tAH4Rn pfG AMHpG 1.47 6.7 ... 26.38 22.08 5 22.08 -12.3tAHm4R pfF AMHpF ... ... ... 26.27 22.20 8 22.58 -11.7AIG wt AIG/WS ... ... ... 23.10 17.05 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 65.55 49.57 4568 52.39 -12.1AMidstrm AMID .41 6.6 ...dd 15.25 5.30 450 6.21 -53.5AmrRlty ARL ... ... ...dd 21.57 8.75 3 16.26 +26.5AmRenAs n ARA ... ... ... 24.07 9.91 101 20.01 +15.0AmShrd AMS ... ... 17 3.95 2.25 28 3.58 +37.9sAmStsWtr AWR 1.02 1.7 37 61.74 50.06 178 61.26 +5.8AmTower AMT 3.16f 2.2 42 155.28 130.37 3517 145.50 +2.0ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .5 ...cc 24.00 17.40 89 17.54 -10.7AmWtrWks AWK 1.82 2.0 39 92.37 76.04 949 90.49 -1.1AmerSilvr n USAS ... ... ... 3.65 stAmercldR COLD ... ... ... 25.41 24.47 838 24.77 Amerigas APU 3.80 9.4 33 48.37 38.67 250 40.40 -12.6Ameriprise AMP 3.60 2.5 11 183.90 129.87 911 143.54 -15.3AmeriBrgn ABC 1.52 1.7 11 106.27 71.90 1652 90.84 -1.1Ametek AME .56f .8 31 81.92 66.74 1541 74.18 +2.4tAmiraNatF ANFI ... ... ... 6.21 1.54 269 1.51 -63.8tAmpco AP ... ... ...dd 18.60 4.91 60 4.74 -61.8Amphenol APH .92 1.1 33 97.56 80.42 1550 86.40 -1.6AmpioPhm AMPE ... ... ... 4.95 .35 1148 .50 -87.8AmpSrLn n YESR ... ... ... 28.57 23.80 23.80 -2.5AmpDivOpt DIVO ... ... ... 31.01 27.08 3 29.16 +.6AmplOil n AMLX ... ... ... 13.72 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .59 1230 .59 -41.6Amrep AXR ... ... ... 9.88 6.44 1 7.05 +.4Anadarko APC 1.00 1.5 79 76.70 46.75 4412 68.00 +26.8Anadrk 18 AEUA 3.75 11.4 ... 39.55 28.60 32.89 -5.1Andeavor ANDV 2.36 1.5 23 163.19 89.58 153.50 +34.2AndeavLog ANDX 4.12 8.5 24 55.21 40.66 426 48.35 +4.7Anf DvAlt n DALT ... ... ... 10.90 9.62 1 10.05 -1.1AnglogldA AU ... ... ... 12.00 7.08 2936 8.82 -13.4tABInBev BUD 3.19e 3.8 21 126.50 85.14 1455 85.01 -23.8Anixter AXE ... ... 14 88.85 56.25 115 63.79 -16.1Annaly NLY 1.20e 11.9 11 12.40 9.95 13312 10.11 -15.0Annaly pfC NLYpC 1.91 7.6 ... 25.99 25.00 28 25.20 -1.2Annaly pfD NLYpD 1.88 7.5 ... 25.81 24.06 50 25.13 -.9Annaly pfG NLYpG 1.63 6.9 ... 24.86 23.35 51 23.69 -4.4Annaly pfF NLYpF ... ... ... 26.59 24.54 99 25.03 -3.1Annaly pfE NLYpE 1.91 7.6 ... 25.69 25.12 25.26 Antero n AMGP .16e .9 ... 22.39 14.85 2458 18.56 -5.9sAnteroMid AM 1.56f 4.6 26 34.18 24.20 1212 34.03 +17.2AnteroRes AR 1.00 5.2 40 22.69 16.31 6105 19.17 +.9Anthem ANTM 3.00 1.1 17 280.43 182.31 1944 272.65 +21.2Anthem un ANTX 2.63 4.6 ... 64.78 50.70 56.86 +1.5Anworth ANH .60 13.5 9 6.09 4.43 543 4.44 -18.4Anwrth pfA ANHpA 2.16 8.4 ... 27.49 25.15 1 25.57 -3.3Anwrth pfB ANHpB 1.56 6.4 ... 29.84 24.41 24.50 -10.8Anwrth pfC ANHpC 1.91 7.7 ... 25.59 24.46 3 24.85 -1.2Aon plc AON 1.60 1.1 30 158.77 130.87 1077 151.14 +12.8Apache APA 1.00 2.2 29 50.03 33.60 5424 46.40 +9.9AptInv AIV 1.52 3.5 25 45.64 37.97 1414 43.48 -.5AptInv pfA AIVpA 1.72 6.7 ... 27.80 25.17 3 25.52 -6.9ApolloCRE ARI 1.84 9.9 12 19.57 17.56 951 18.66 +1.1ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.80 21 25.17 -2.5ApolloGM APO 1.95e 6.2 11 37.35 28.00 2233 31.40 -6.2ApollG pfA APOpA 1.59 6.6 ... 26.62 23.98 22 24.24 -7.8ApolG pfB APOpB 1.59 6.6 ... 25.55 23.72 24 24.05 -3.1ApolloI 43 AIY 1.72 6.9 ... 26.70 24.96 4 25.03 -4.0tApollSrFlt AFT 1.08a 6.9 ...q 18.69 15.68 81 15.59 -3.9ApolloTact AIF 1.20a 7.8 ...q 16.39 15.27 56 15.32 -2.7AppHReit n APLE 1.20 7.1 38 20.19 16.72 1107 16.88 -13.5ApldIndlT AIT 1.20 1.6 20 82.35 59.70 239 73.26 +7.6Aptargrp ATR 1.28 1.2 30 112.31 79.97 456 102.42 +18.7tAptiv APTV .22 .3 15 103.23 76.12 4852 75.63 -10.8AquaAm WTR .88f 2.3 28 39.55 32.37 464 37.54 -4.3Aquantia n AQ ... ... ... 18.49 9.60 243 11.32 -.1sAcquavnt n WAAS ... ... ... 20.25 10.87 216 18.70 +20.5Aramark ARMK .90f 2.2 20 46.09 36.29 1819 40.33 -5.6ArborRT ABR 1.00 8.6 9 12.35 7.89 837 11.65 +34.8Arbor prA ABRpA 2.06 8.1 ... 26.32 24.81 2 25.53 +.8ArborR pfB ABRpB 1.94 7.7 ... 25.79 24.59 25.32 -.9ArborR pfC ABRpC 2.13 8.1 ... 26.58 25.51 1 26.14 -.2ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.23 25.26 -.7ArcLogist ARCX 1.76 10.7 23 16.81 16.16 16.51 ArcelorM rs MT .10p ... 7 37.50 26.12 3991 28.34 -12.3ArchCoal ARCH 1.60 1.8 8 102.61 68.95 214 90.12 -3.3ArchDan ADM 1.34 2.7 21 52.06 38.59 3334 50.14 +25.1Archrock AROC .53f 4.5 24 13.75 8.25 994 11.66 +11.0Arconic ARNC .24 1.1 ...dd 31.17 16.47 3879 21.75 -20.2Arconic pf ARNCp 3.75 4.4 ... 92.00 83.75 3 86.15 +.4Arconic pfB ARNCpB 2.69 6.9 ... 38.90 ArcosDor ARCO ... ... ...cc 10.80 6.05 256 6.48 -37.4ArcusBio n RCUS ... ... ... 19.67 10.80 47 13.03 -24.2Ardaugh n ARD .56 3.5 ... 22.33 14.77 77 16.05 -23.9ArdmoreSh ASC ... ... ...dd 9.05 6.18 138 6.61 -17.4AresCmcl ACRE 1.16f 8.5 12 14.77 11.96 127 13.72 +6.4 tAresDyCr ARDC 1.40 9.2 ...q 16.73 15.29 146 15.19 -7.5AresMgmt ARES 1.05e 5.0 14 25.95 18.00 1075 20.93 +4.7AresMg pfA ARESpA 1.75 6.8 ... 27.29 25.31 21 25.83 -2.5Argan AGX 1.00 2.3 15 69.95 34.90 292 42.84 -4.8ArgoGp42 ARGD 1.63 6.5 ... 25.51 25.00 9 25.16 -.5ArgoGpInt ARGO 1.08b 1.8 13 65.90 49.65 70 61.23 +14.2AristaNetw ANET ... ... 41 313.37 177.92 1607 225.79 -4.2ArkInnova ARKK ... ... ...q 49.87 33.57 775 41.10 +10.8ArkIndInno ARKQ ... ... ...q 37.47 31.08 48 32.22 -2.2ArkGenom ARKG ... ... ...q 34.69 23.41 234 28.48 +16.3ArkWebX.O ARKW .94p .7 ...q 59.98 40.80 433 50.88 +10.4Ark 3dPr n PRNT ... ... ... 27.21 22.65 20 23.19 -4.8Ark IsrTc n IZRL ... ... ... 22.32 19.16 5 20.24 -.6ArlingAst AI 2.20 25.3 ...dd 12.82 8.70 314 8.70 -26.1ArlingAst23 AIW 1.66 6.8 ... 25.21 23.58 3 24.40 -.1ArlingAst25 AIC 1.69 7.1 ... 24.85 23.05 1 23.83 -1.7ArlAsst pfB AIpB 1.75 7.1 ... 25.26 22.97 1 24.62 -1.3ArmadaHof AHH .80 5.3 20 16.17 12.73 263 14.99 -3.5ArmrR pfA ARRpA 2.06 8.1 ... 25.79 23.71 2 25.50 +.2ArmrR pfB ARRpB 1.97 7.9 ... 25.25 24.09 18 25.02 ArmourR rs ARR 2.72 12.4 6 27.29 21.40 1074 21.86 -15.0ArmsFloor AFI ... ... 50 20.46 12.03 159 17.35 +2.5ArmstrWld AWI ... ... 15 73.45 49.25 465 65.36 +7.9ArmstW wi AWI/WI ... ... ... 41.30 tArrwDJYld GYLD 1.59e 9.4 ...q 19.24 16.98 10 16.95 -5.8tArrowEl ARW ... ... 10 87.26 70.45 424 68.54 -14.8ArwQVMEq QVM ... ... ...q 30.15 26.13 0 27.76 +.1ArtisanPtr APAM 2.40a 7.7 21 41.45 29.55 821 31.03 -21.4AskanoG g AKG ... ... ... 1.38 .43 152 .86 +21.2AsburyA ABG ... ... 8 77.75 54.51 324 61.79 -3.5AshfordHT AHT .48 8.1 ...dd 8.66 5.42 915 5.90 -12.3Ashfrd pfD AHTpD 2.11 8.3 ... 26.32 25.06 3 25.48 +1.2AshfHT pfF AHTpF 1.84 7.7 ... 25.50 22.21 1 23.88 -6.0AshfrH pfG AHTpG 1.84 7.8 ... 25.24 22.23 13 23.56 -6.2AshfrdH pfH AHTpH 1.88 7.8 ... 25.47 22.44 8 24.22 -4.7AshfrdH pfI AHTpI 1.88 7.8 ... 25.16 22.62 12 23.98 -4.5Ashford AINC ... ... 18 109.82 53.00 17 68.75 -26.1Ashland ASH 1.00f 1.3 43 86.63 64.13 942 77.05 +8.2AsiaPc APB .61e 2.3 ...q 15.71 12.66 2 12.67 -12.1AsiaTigr GRR .07e .6 ...q 11.49 10.08 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 4.00 21 4.18 -14.3AspenIns AHL .96 2.3 ...dd 46.10 34.80 1282 41.76 +2.9Aspen pfC AHLpC 1.49 6.0 ... 27.90 24.73 36 24.90 -8.7AspIns pfD AHLpD 1.41 6.3 ... 26.60 22.08 42 22.42 -13.0AscBnc pfC ASBpC 1.53 6.1 ... 27.50 25.01 2 25.14 -7.5tAsscBc pf D ASBpD ... ... ... 26.16 22.73 5 22.83 -12.1AsscdBanc ASB .60 2.3 16 29.03 23.25 1025 26.28 +3.5AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 44.25 33.10 27 42.54 +24.8Assurant AIZ 2.24 2.1 52 111.43 84.34 540 105.50 +4.6AssuredG AGO .64 1.5 8 43.07 32.97 462 41.58 +22.8AsdGMu01 AGOpB 1.72 6.7 ... 26.37 25.36 11 25.64 -1.4AsdGMu02 AGOpE 1.56 6.3 ... 26.82 24.61 28 24.80 -5.2AsdGMu03 AGOpF 1.40 5.8 ... 25.81 23.95 6 24.01 -4.2AsteriasBio AST ... ... ...dd 3.40 1.07 81 1.16 -48.4AstraZen s AZN 1.37e 3.6 9 40.16 31.99 3205 38.05 +9.7AtHomGr n HOME ... ... 36 40.97 20.07 1784 26.91 -11.5Atento SA ATTO .34p ... 13 12.90 5.45 104 7.25 -28.6Athene n ATH ... ... ... 55.22 43.09 965 50.49 -2.4AtkoreInt n ATRK ... ... ... 28.67 17.61 396 25.07 +16.9AtlPwr g AT .12 ... ...dd 2.60 1.80 486 2.15 -8.5ATMOS ATO 1.94 2.0 18 98.40 76.46 473 96.02 +11.8AurynRs n AUG ... ... ... 2.27 .97 57 1.10 -32.9AutoNatn AN ... ... 10 62.02 38.62 989 39.85 -22.4Autohome ATHM ... ... 6 119.50 52.93 1270 65.69 +1.6tAutoliv ALV 2.32 2.9 13 115.42 80.85 1225 79.92 -12.7AutoZone AZO ... ... 17 797.89 560.82 298 778.17 +9.4Auxilio n AUXO ... ... 32 3.47 Avalara n AVLR ... ... ... 59.40 31.57 767 33.11 -24.9AvalonHld AWX ... ... ...dd 20.20 1.92 62 3.07 +53.5AvalonBay AVB 5.88 3.3 24 188.91 152.65 505 178.36 Avangrid n AGR 1.76f 3.7 37 54.55 45.17 550 47.05 -7.0AvanosMd AVNS ... ... 31 66.22 41.51 63.75 +38.0AvayaHl n AVYA ... ... 17 23.76 19.08 1040 19.55 -2.3AveICSFd ACP 1.44 11.0 ...q 14.93 13.31 13.12 -6.5AveryD AVY 2.26 2.2 33 123.67 98.15 727 100.48 -12.5AvinoSG g ASM ... ... ... 1.62 .56 253 .65 -51.8Avista AVA 1.49 2.9 29 52.91 47.50 390 51.06 -.8Avon AVP ... ... 19 2.99 1.38 2968 1.92 -10.7tAxalta AXTA ... ... 67 38.20 26.51 4726 26.76 -17.3AXIS Cap AXS 1.56 2.8 ...dd 60.69 47.43 639 55.92 +11.3tAXIS pfD AXSpD 1.38 6.1 ... 25.98 22.63 17 22.60 -10.4tAxisCap pfE AXSpE ... ... ... 25.85 22.27 83 22.53 -10.5AxosFinl AX ... ... 15 45.18 24.20 326 35.20 +17.7tAxosF pf AXO 1.56 6.2 ... 27.40 24.92 9 25.00 -3.2Azul n AZUL ... ... ... 35.05 15.53 1150 21.06 -11.6AzurePwr n AZRE ... ... ... 18.10 11.69 63 11.90 -16.2B -B&G Foods BGS 1.90 7.2 8 39.75 22.00 523 26.36 -25.0B2gold g BTG ... ... 30 3.30 2.10 2505 2.43 -21.6BB&T Cp BBT 1.62f 3.3 14 56.31 44.62 4062 48.73 -2.0BB&T pfD BBTpD ... ... ... 26.35 24.34 55 24.56 -3.5BB&T pfE BBTpE 1.41 5.9 ... 26.20 23.52 121 23.77 -5.9tBB&T pfF BBTpF 1.30 5.7 ... 25.67 22.66 45 22.68 -9.4tBB&T pfG BBTpG 1.30 5.8 ... 25.85 22.58 38 22.55 -10.4tBB&T pfH BBTpH 1.41 5.9 ... 27.33 23.85 70 23.99 -11.1BBVABFrn BFR .25e 2.5 ... 27.45 7.11 537 9.89 -60.8BBX Cap n BBX .04f .6 8 10.17 6.32 229 6.33 -20.6tBCE g BCE 3.02 ... ... 49.06 39.45 1346 39.40 -17.9BG Staffing BGSF 1.20 4.9 29 29.59 14.65 69 24.56 +54.1BGCPtrs 42 BGCA 2.03 8.1 ... 26.28 25.25 25.16 -2.9BHP BillLt BHP 1.66e 3.5 ... 52.62 40.19 3929 47.64 +3.6BHPBil plc BBL 1.66e 4.0 ... 47.92 35.48 2291 41.58 +3.2BP MidPt n BPMP ... ... ... 23.00 16.83 83 18.47 -10.2BP PLC BP 2.38 5.3 24 47.83 36.15 5944 45.15 +7.4BP Pru BPT 3.60e 10.1 6 37.23 18.65 454 35.61 +77.2BRF SA BRFS ... ... ... 14.89 4.65 2950 5.47 -51.4BRT BRT .80f 7.0 9 14.20 9.58 17 11.51 -2.4BT Grp s BT .99e 6.3 ... 18.97 13.53 1495 15.64 -14.2BWX Tech BWXT .64 1.1 29 72.18 57.14 426 58.17 -3.8B&W Ent n BW ... ... ...dd 7.66 .83 678 1.04 -81.7BabShDHi BGH 1.84 10.0 ...q 20.78 18.35 143 18.46 -4.7BadgerMtr s BMI .60f 1.2 49 56.40 41.00 157 48.60 +1.7BakHuGE n BHGE .72f 2.3 ...cc 37.76 25.53 3764 31.92 +.9BallCorp s BLL .40 .9 22 46.69 34.71 4519 43.86 +15.9Ballanty BTN ... ... ...dd 6.55 3.40 3 3.92 -15.7BanColum CIB 1.27e 3.2 ... 51.38 36.38 292 40.00 +.9BancCalif BANC .52 2.8 14 23.40 18.00 412 18.65 -9.7BcCalif pfC BANCpC 2.00 7.9 ... 26.70 25.46 25.44 -3.0BcCalif pfE BANCpE ... ... ... 28.59 24.70 12 25.42 -3.8BcCal pfD BANCpD 1.84 7.1 ... 26.76 25.58 2 25.83 -2.7BcBilVArg BBVA .27e 4.5 ... 9.54 5.90 4256 5.98 -29.6BcoBrades s BBDO .02r .3 ... 11.90 5.49 2 7.60 -9.8BcoBrad s BBD .06a .7 ... 11.98 6.50 19919 8.45 -9.3BcoLatin BLX 1.54 7.5 11 30.50 19.28 92 20.60 -23.4BcoMacro BMA ... ... 4 136.10 32.00 381 36.19 -68.8BcoSantSA SAN .21e 4.3 ... 7.57 4.82 8131 4.99 -23.7BcoSBrasil BSBR .29e 2.7 6 12.11 7.20 1074 10.55 +9.1BcSanChile BSAC .85e 2.8 ... 35.09 26.41 227 29.98 -4.1BcoChile BCH 2.12e 2.5 ... 104.17 77.86 40 86.52 -8.4BcpSouth BXS .68f 2.1 ... 35.55 30.25 820 31.98 +1.7Bcp NJ BKJ .24b 1.4 21 17.95 14.43 6 16.65 -4.2BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.16e 5.5 ...q 24.19 19.66 27 21.02 -3.4BkofAm BAC .60f 2.1 15 33.05 25.12 88241 29.24 -.9BkAML pfI BMLpI 1.59 6.3 ... 26.39 25.26 25.16 -3.2BkAML pfJ BMLpJ 1.02 4.3 ... 25.09 22.64 6 23.64 +1.2BkAm pfD BACpD 1.55 6.2 ... 26.16 25.32 25.05 -3.1BkAm pfE BACpE 1.02 5.0 ... 24.71 23.03 20 23.95 +.5BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.8 ... 1352.71 1187.95 11 1260.49 -4.4tBkAm pfW BACpW 1.66 6.5 ... 27.53 25.64 89 25.69 -5.4BkAm pfY BACpY 1.63 6.3 ... 27.33 25.55 63 25.67 -5.0BkAm wtA BAC/WS/A ... ... ... 19.88 13.77 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 .87 3.24 +51.4tBkAm pfA BACpA ... ... ... 27.51 25.16 85 25.21 -7.3BkAm pfC BACpC ... ... ... 27.83 25.35 67 25.45 -7.3BkAML pfL BMLpL 1.02 4.3 ... 24.98 22.14 23 23.98 +2.0BkAML pfH BMLpH .77 3.5 ... 22.80 20.09 7 21.72 +.5BkAML pfG BMLpG .77 3.5 ... 22.83 20.31 2 21.75 +.5Bk of But n NTB 1.28 2.5 17 53.63 34.86 245 52.20 +43.8BkHawaii BOH 2.40 3.0 17 89.09 77.09 266 80.87 -5.6BkMont g BMO 3.84e ... ... 84.71 73.79 1068 80.25 +.3BkNYMel BK 1.12f 2.2 12 58.99 49.39 6212 50.72 -5.8tBkNYM pfC BKpC 1.30 5.6 ... 26.39 23.33 43 23.10 -8.1BkNova g BNS 3.28f ... 8 66.78 55.85 748 56.61 -12.3BankUtd BKU .84 2.4 11 44.97 32.34 935 34.86 -14.4BarHarbr s BHB .80f 2.9 19 32.48 26.10 19 27.56 +2.0Br iPthCrd OILB ... ... ... 79.22 50.24 3 75.38 +27.4BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 151.56 3 168.34 +6.3BarSelMLP ATMP 1.17e 5.6 ...q 22.97 17.78 201 20.86 +.5How 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 306 Declined 2546 New Highs 33 New Lows 460 Vol. (in mil.) 4,357 Pvs. Volume 3,441 2,882 2,342 352 2599 16 308 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 27,200 AO MJJAS 25,560 26,260 26,960 Dow Jones industrialsClose: 25,598.74 Change: -831.83 (-3.1%) 10 DAYS 6,900 7,200 7,500 7,800 8,100 8,400 AO MJJAS 7,400 7,760 8,120 Nasdaq compositeClose: 7,422.05 Change: -315.97 (-4.1%) 10 DAYSDOW 26441.73 25593.65 25598.74 -831.83 -3.15% t t s +3.56% DOW Trans. 10973.71 10546.64 10550.92 -445.16 -4.05% t t s -0.58% DOW Util. 750.47 739.14 739.54 -3.44 -0.46% s s s +2.24% NYSE Comp. 12952.71 12620.28 12622.13 -338.32 -2.61% t t t -1.46% NASDAQ 7701.20 7420.56 7422.05 -315.97 -4.08% t t t +7.51% S&P 500 2874.02 2784.86 2785.68 -94.66 -3.29% t t s +4.19% S&P 400 1953.06 1904.69 1905.43 -51.42 -2.63% t t t +0.26% Wilshire 5000 29734.33 28767.48 28767.48 -967.42 -3.25% t t t +3.50% Russell 2000 1621.41 1575.25 1575.41 -46.46 -2.86% t t t +2.60% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Thursday, October 11, 2018

PAGE 38

BiP Cmdty DJP ... ... ...q 25.80 22.07 331 24.06 -1.4BarcGsci36 GSP ... ... ...q 18.39 13.65 6 17.76 +14.3BrcEnEu n FLEU ... ... ... 180.26 130.97 131.42 -17.4BiPNickel JJN ... ... ...q 17.50 12.51 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 34.10 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 33 24.10 +5.6BiP Alum JJU ... ... ...q 20.10 16.89 20.10 +.8BarcBk prD BCSpD 2.03 7.9 ... 27.05 25.67 191 25.76 -3.4BiPIndMet JJM ... ... ...q 30.93 26.95 29.55 -3.1BiPOpCur ICI ... ... ...q 41.34 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 5.39 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 162.38 110.61 6 126.69 +8.7BiPSPMLP IMLP 1.22e 6.6 ...q 19.89 15.44 0 18.38 +2.2Barclay BCS .15e 1.7 ... 12.55 8.76 4499 8.92 -18.2siPthNtGs n GAZB ... ... ... 45.35 36.56 2 44.71 +9.4BiP SPVix XVZ ... ... ...q 24.00 17.32 0 19.46 -15.2Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.35 16.42 119 19.25 +10.0B iPVxST rs VXX ... ... ...q 56.50 25.59 115731 34.00 +21.8BarcWomLd WIL ... ... ...q 70.29 63.75 0 69.00 +2.8Barings BBDC 1.20 12.0 ... 11.93 7.57 448 10.01 +24.2Triangle 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 7.9 ...q 16.05 14.70 19 15.18 -.5BaringsPt MPV 1.08 7.4 ...q 15.65 13.94 11 14.63 +3.8BarcDisab RODI ... ... ...q 70.00 70.00 70.00 B&N Ed n BNED .60 10.2 22 9.10 4.93 271 5.89 -28.5BarnesNob BKS .60 8.3 ...dd 8.00 4.10 3354 7.27 +8.5Barnes B .64 1.0 59 72.87 52.42 453 63.66 +.6Barnwell BRN ... ... ...dd 2.95 1.63 8 1.78 -14.4BarrickG ABX .12 1.0 64 16.83 9.53 20643 11.50 -20.5BasicEn n BAS ... ... ... 26.75 7.43 302 10.72 -54.3BauschHl BHC ... ... 7 28.45 10.94 6595 24.34 +17.1Baxter s BAX .76 1.1 34 78.38 60.78 3102 71.19 +10.1BaytexE g BTE ... ... 4 4.85 2.30 3464 2.64 -12.0tBeazerHm BZH ... ... 11 23.24 10.25 679 10.09 -47.5BectDck BDX 3.00 1.2 98 265.87 195.72 982 242.77 +13.4BectDk pfA BDXA ... ... ... 67.71 54.49 170 61.70 +6.6Belden BDC .20 .3 12 87.15 53.65 411 63.58 -17.6Belden pfB BDCpB ... ... ... 114.45 74.97 30 85.59 -16.9Belltrx g rs BXE ... ... 1 2.79 .84 79 1.09 -36.6Belmond BEL ... ... ...cc 18.69 10.30 771 17.64 +44.0Bemis BMS 1.24 2.8 18 53.00 40.86 524 44.00 -7.9BenchElec BHE .60 2.6 33 35.80 22.81 512 23.11 -20.6Berkley WRB 1.52e 2.0 15 80.68 65.92 518 77.05 +7.5tBerkley pfB WRBpB 1.41 6.0 ... 25.94 23.67 31 23.43 -7.1Berkly pfC WRBpC ... ... ... 27.00 24.45 11 24.82 -5.2tBerkly pfD WRBpD 1.44 6.0 ... 26.50 23.70 24 23.88 -7.9BerkHa A BRK/A ... ... 26 335900.00 270250.03 1 319100.00 +7.2sBerkH B BRK/B ... ... 29 223.94 180.44 7807 213.10 +7.5BerkHBcp BHLB .88 2.2 18 44.25 35.10 146 40.55 +10.8tBerryPlas BERY ... ... 16 61.71 44.94 1269 43.88 -25.2BestBuy BBY 1.80 2.5 23 84.37 52.92 3431 70.78 +3.4tBest Inc n BSTI ... ... ... 13.54 5.06 2492 4.74 -47.2BigLots BIG 1.20 2.8 11 64.42 36.20 946 42.83 -23.7Biglari B BH ... ... 4 269.58 170.00 6 170.50 -32.3tBiglari A BH/A ... ... ... 1036.79 895.36 0 901.42 BioAmber BIOA ... ... ...dd .72 .16 .16 -60.0BioRadA BIO ... ... 23 345.15 214.44 182 281.82 +18.1BioRadB BIO/B ... ... 77 324.25 218.30 297.67 +24.9BiohvnPh n BHVN ... ... ... 44.28 16.50 272 35.00 +29.7BioPhrmX BPMX ... ... ...dd .38 .10 4064 .19 +68.2tBioTime BTX ... ... 2 3.16 1.98 1380 1.92 -10.7BirksGrp BGI ... ... ... 2.77 1.01 15 1.22 -6.2tBitautoH BITA ... ... 9 54.42 18.47 1522 18.75 -41.0BlkHillsCp BKH 1.90 3.1 18 69.00 50.49 446 61.57 +2.4BlkHCp un BKHU ... ... ... 74.47 56.40 4 66.48 +.5BlKnight n BKI ... ... 44 56.45 43.50 949 48.05 +8.8BlkStMin n BSM 1.35f 7.7 29 19.29 16.36 106 17.61 -1.8tBlackBerry BB ... ... ...dd 14.55 9.46 7856 9.25 -17.2tBlackRock BLK 12.52f 2.9 17 594.52 459.08 2073 426.76 -16.9Blrk22Gl n BGIO ... ... ... 10.19 8.73 81 8.74 -10.8BlkBldAm BBN 1.58 7.8 ...q 23.59 20.11 253 20.33 -12.3BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 0 14.94 +2.6BlkCAIT BFZ .87 7.2 ...q 14.55 12.00 65 12.03 -12.7tBlkCorBd BHK .78 6.3 ...q 14.26 12.36 157 12.37 -11.9tBlkCpHiY HYT .84 8.2 ...q 11.47 10.28 833 10.24 -6.4tBlkCrdAllo BTZ .97 8.1 ...q 13.53 11.96 433 11.86 -11.0tBlkDbtStr rs DSU .82 7.5 ...q 11.86 11.07 221 10.96 -6.3BlkEngyRs BGR 1.32 9.4 ...q 15.77 12.82 104 14.09 -.6BlkEnhC&I CII 1.20 7.4 ...q 17.36 14.74 315 16.24 -.9BlkEEqDv BDJ .56 6.2 ...q 9.65 8.03 555 9.08 -1.6BlEnhGvIn EGF .66 5.2 ...q 13.87 12.69 2 12.80 -4.5tBlkFltRtInc FRA .81 6.0 ...q 14.63 13.51 288 13.55 -1.7tBlkFloatR BGT .70 5.4 ...q 14.33 13.00 78 12.96 -6.9BlkFL2020 BFO .37 2.6 ...q 15.10 13.46 7 14.13 -2.0tBlkGlbOp BOE 1.16 11.4 ...q 13.08 10.47 541 10.23 -18.2BlkHlthSci BME 2.40 5.9 ...q 44.00 32.81 51 40.38 +10.6tBlkIT BKT .37 6.6 ...q 6.30 5.66 129 5.67 -8.1tBlkIntlG&I BGY .59 11.1 ...q 6.85 5.41 590 5.33 -18.3BlkIQM BKN .74a 5.8 ...q 15.17 12.76 60 12.84 -13.9BlkLtdD BLW .95 6.5 ...q 16.30 14.47 105 14.56 -8.4BlkLTMu BTA .65a 6.0 ...q 12.42 10.79 43 10.87 -9.4BlkMDMB BZM .65 4.2 ...q 14.55 13.02 13.03 -4.3BlkMATxE MHE .70a 5.4 ...q 14.56 12.90 12.78 -8.3BlkMultSec BIT 1.40a 8.4 ...q 18.72 16.56 177 16.69 -8.0tBlkMuIntD MUI .59a 4.8 ...q 14.37 12.42 125 12.41 -10.8tBlkMuNYInt MNE .69 5.7 ...q 14.43 12.19 9 12.18 -10.5BlkMunihCA MUC .64 5.2 ...q 14.94 12.28 108 12.31 -13.3tBlkMunHIQ MFL .86 7.1 ...q 15.29 12.01 166 12.05 -17.6BlMunhNYQ MHN .61a 5.2 ...q 14.22 11.65 150 11.67 -12.8tBlMunhNJQ MUJ .71a 5.7 ...q 14.70 12.33 119 12.38 -14.4tBlkMunihQ MUS .81 7.2 ...q 13.99 11.19 26 11.19 -16.4BlkMunHQ2 MUE .82 7.1 ...q 14.32 11.35 213 11.50 -17.3BlMunyCAQ MCA .88 7.0 ...q 15.52 12.43 78 12.47 -14.9BlkMunyInv MYF .97 7.0 ...q 15.78 13.58 20 13.82 -6.9BlkMunyIQ MFT .85 7.1 ...q 14.54 12.06 23 12.07 -13.4BlkMYMIQ MIY .83 6.8 ...q 14.35 12.17 75 12.24 -12.6BlMunyNYQ MYN .57a 5.1 ...q 13.36 11.15 121 11.26 -12.8BlkMunyPaQ MPA .86 6.9 ...q 14.69 12.42 27 12.50 -12.9tBlMunyQlty MQY .96 7.5 ...q 16.09 12.74 254 12.75 -16.0tBlkMuniyQ3 MYI .70 6.0 ...q 14.46 11.60 222 11.61 -15.9BlkMuniast MUA .65a 5.2 ...q 15.84 12.52 95 12.60 -15.8Blk2018 BPK .06 .4 ...q 15.09 14.71 38 15.06 +2.0BlkMu2020 BKK .47a 3.2 ...q 15.58 14.70 28 14.83 -1.1tBlkMuBdT BBK .76a 5.7 ...q 15.54 13.18 41 13.22 -12.7BlkMuIIQ BAF .82 6.5 ...q 15.58 12.57 49 12.64 -14.7tBlkMunIIT BBF .87 6.9 ...q 15.80 12.70 41 12.66 -9.7tBlkMuIQT BYM .86 7.1 ...q 15.03 12.37 105 12.28 -13.5BlkMuIT BFK .78 6.4 ...q 14.39 12.10 132 12.26 -13.0BlkMuIT2 BLE .95a 6.9 ...q 15.20 13.31 13.93 -3.5tBlkMuTTT BTT .86a 4.3 ...q 22.86 20.11 242 20.15 -9.8BlkMunienh MEN .73a 7.3 ...q 12.26 9.74 129 9.96 -14.6tBlkMunihld MHD .89a 6.1 ...q 17.39 14.55 40 14.71 -11.0tBlkMunihd2 MUH .81a 6.3 ...q 15.61 12.83 43 12.85 -13.1BlkMunvst MVF .64a 7.4 ...q 9.86 8.58 8.63 -10.2BlkMuniv2 MVT .88a 6.7 ...q 15.90 13.00 50 13.05 -15.5BlkMunyAZ MZA .83 5.5 ...q 17.40 14.66 15.03 -7.1BlMunyldCA MYC .74a 6.3 ...q 15.60 12.30 109 12.41 -16.1tBlkMuniyld MYD .80a 6.2 ...q 15.04 12.99 119 13.00 -10.5tBlkMunyNJ MYJ .90 7.1 ...q 16.36 12.73 97 12.76 -19.2tBlMunQlt2 MQT .80 7.2 ...q 13.40 11.33 107 11.24 -14.2BlkNJMB 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 14.97 14.66 11 14.93 +1.6BlkNYMB BQH .74 5.9 ...q 15.65 12.50 0 12.57 -14.6BlkNYIQT BSE .69 5.6 ...q 13.59 12.14 1 12.25 -6.9BlkNYIT BNY .83 7.0 ...q 15.27 11.70 28 11.82 -17.3BlkNYMu2 BFY .84 6.6 ...q 15.75 12.73 12.79 -13.6BlkRsCmdy BCX .79 9.1 ...q 10.50 8.57 248 8.60 -12.0BlkSciTch BST 1.20 3.8 ...q 36.20 24.89 319 31.57 +18.3tBlkStMT BSD .78a 6.5 ...q 14.40 12.00 22 11.95 -12.6BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 44 19.90 -8.0BlkVAMB BHV .83 5.3 ...q 19.27 15.53 15.70 -8.8BlkstFltRt BSL 1.08 6.2 ...q 18.51 17.01 55 17.34 -3.7tBlkstGSOSt BGB 1.26 8.2 ...q 16.21 15.42 268 15.45 -1.7Blackstone BX 2.70e 7.8 13 40.60 29.58 9514 34.78 +8.6BlkstnMtg BXMT 2.48 7.6 12 34.58 29.51 883 32.80 +1.9BlkLSCrInc BGX 1.18 7.5 ...q 17.05 15.60 75 15.78 -.9BlockHR HRB 1.00 3.8 10 29.81 22.45 2969 26.61 +1.5BlonderT BDR ... ... ...dd 2.20 .38 37 1.13 +86.5tBlueAprn n APRN ... ... ...dd 5.55 1.37 3901 1.34 -66.7BlueCapRe BCRH 1.20 12.2 ...dd 18.20 9.10 44 9.80 -18.7BluegVac n BXG .60 4.0 ... 26.22 13.00 85 14.90 -18.4BlueLinx rs BXC ... ... 8 46.42 7.57 348 27.12 +177.9BluerkRsd BRG 1.16 12.5 ...dd 11.81 7.02 143 9.31 -7.9BluerkRs pf BRGpA 2.06 8.1 ... 26.71 24.53 5 25.30 -4.1BluerkR pfD BRGpD 1.78 7.4 ... 25.92 20.84 3 23.90 -5.2BluerkR pfC BRGpC 1.91 7.7 ... 26.38 22.48 7 24.96 -1.9Boeing BA 6.84 1.9 34 394.28 254.50 5828 367.47 +24.6tBoiseCasc BCC .28 .9 12 49.30 33.03 503 32.58 -18.3BonanzaCE BCEI ... ... ...dd 40.38 23.66 258 28.98 +5.0BootBarn BOOT ... ... 12 31.62 7.37 512 24.91 +50.0BoozAllnH BAH .76 1.6 23 52.56 35.21 942 48.08 +26.1tBorgWarn BWA .68 1.8 11 58.22 40.75 4815 38.58 -24.5BostBeer SAM ... ... 33 329.95 160.40 159 270.76 +41.7BostProp BXP 3.80f 3.2 28 132.82 111.57 620 119.06 -8.4BosProp pfB BXPpB 1.31 5.6 ... 26.36 21.82 12 23.30 -7.7BostonSci BSX ... ... 28 39.44 24.54 12188 36.11 +45.7BldrG&IFd BIF .11a 1.0 ...q 11.84 10.02 268 10.78 -2.8BovieMed BVX ... ... ...dd 7.62 2.28 168 5.76 +121.5BowlA BWL/A .68 4.5 42 16.64 13.61 1 15.00 Box Inc n BOX ... ... ...dd 29.79 17.53 5142 18.98 -10.1BoydGm BYD .24 ... 21 40.44 26.96 1609 31.08 -11.3BradyCp BRC .85f 2.1 24 47.35 35.00 250 40.68 +7.3BraemHot BHR .64 6.1 8 12.10 8.44 134 10.56 +8.5AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.8 18 18.69 14.90 1109 15.08 -17.1BrasilAgro LND ... ... ... 4.55 3.21 118 3.55 +1.3Braskem BAK .78e 2.8 ... 33.73 21.32 506 28.34 +7.9BridgptEd BPI ... ... 15 13.63 5.31 149 9.70 +16.9BrigStrat BGG .56 3.0 11 27.34 16.26 230 18.40 -27.5BrightHrz BFAM ... ... 51 120.07 84.38 168 112.36 +19.5tBrghtSch n BEDU ... ... 74 28.18 9.60 172 9.65 -48.3BrghtSph BSIG ... ... ...cc 16.31 11.89 933 12.52 -22.7Brinker EAT 1.52 3.3 15 54.14 29.94 1627 46.18 +18.9Brinks BCO .60 .9 ...dd 88.10 64.09 704 64.85 -17.6BrMySq BMY 1.60 2.6 60 70.05 49.96 10420 60.77 -.8BristowGp BRS .28 2.3 ...dd 18.91 8.22 515 12.24 -9.1BritATob s BTI 2.24e 5.0 ... 71.45 43.53 4573 44.92 -32.9BrixmorP BRX 1.10 6.9 13 19.30 13.74 4848 15.97 -14.4BroadrdgF BR 1.94f 1.6 35 138.24 81.70 820 118.85 +31.2Brookdale BKD ... ... ...dd 11.09 6.28 2316 9.08 -6.4BrkfdAs g s BAM .60 1.4 15 45.04 37.22 2460 42.20 -3.1BrookBus n BBU .25 .6 ... 46.55 29.00 40 41.18 +19.3BrkfDtla pf DTLAp 1.91 8.4 ... 31.31 21.50 12 22.70 -21.2BrkGblInf INF 1.40 11.6 ...q 13.63 11.02 60 12.03 -7.0BrkfInfra s BIP 1.88 4.8 28 46.88 37.27 291 38.80 -13.4BrkRlAs n RA .20p ... ... 24.36 21.06 154 22.43 -4.0 tBrkfReEn BEP 1.96 6.7 ... 35.34 29.57 194 29.32 -16.0HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.0 26 31.55 24.28 1091 28.65 BrownFA s BF/A .79 1.7 29 57.70 41.01 29 47.31 -5.4BrownFB s BF/B ... ... 27 59.58 43.31 1701 47.26 Brunswick BC .76 1.3 16 69.82 48.04 714 59.71 +8.1Buckeye BPL 5.05 14.0 11 59.67 32.03 550 36.05 -27.2Buckle BKE 1.00e 4.7 11 29.65 15.10 858 21.49 -9.5Buenavent BVN ... ... ...dd 16.80 11.67 1067 13.07 -7.2BldBear BBW ... ... 25 10.45 7.25 106 8.06 -12.4BungeLt BG 2.00 3.0 30 83.20 61.28 1746 67.45 +.6BurlStrs BURL ... ... 32 175.48 87.20 1149 149.26 +21.3BylineBc n BY ... ... ... 24.80 19.02 22 22.01 -4.2C -C&J Eng n CJ ... ... ... 36.57 18.86 954 20.44 -38.9CTrkMH23 MLPC .89e 5.9 ...q 16.87 12.85 15.12 -.7CtrMillr n MLPE ... ... ... 25.56 19.84 22.12 -4.6CAE Inc g CAE .36 ... ... 21.70 16.84 191 18.96 +2.2CAI Intl CAI ... ... 6 40.11 19.35 341 20.82 -26.5CBIZ Inc CBZ ... ... 27 24.38 14.35 305 23.46 +51.8CBL Asc CBL .80 21.1 2 8.79 3.58 9415 3.80 -32.9CBL pfD CBLpD 1.84 11.9 ... 24.95 15.06 105 15.50 -29.1CBL pfE CBLpE 1.66 11.2 ... 24.97 14.10 37 14.85 -32.7tCBRE GRE IGR .60 8.7 ...q 8.05 7.03 705 6.89 -13.0CBRE Grp CBRE .20 .5 16 50.43 38.43 3684 40.01 -7.6CBS A CBS/A .72f 1.3 16 61.70 47.98 2 55.89 -6.5CBS B CBS .72 1.3 13 61.59 47.54 2812 55.53 -5.9CCA Inds CAW ... ... 13 3.35 2.30 4 2.81 -10.8CF Inds s CF 1.20 2.4 ...dd 56.51 33.50 6300 50.34 +18.3CGI g GIB ... ... ... 66.53 51.16 291 59.27 +9.1CIT Grp CIT .64 1.3 20 56.14 44.29 1305 50.21 +2.0CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 43 11.20 9.60 1 10.31 +1.3sCMS Eng CMS 1.43 2.8 31 50.98 40.48 3597 50.28 +6.3CNA Fn CNA 1.40f 3.1 13 55.62 44.27 197 45.11 -15.0CNH Indl CNHI .14e 1.2 ...cc 15.65 10.09 1402 11.26 -16.0CNO Fincl CNO .40 1.9 14 26.47 18.65 927 21.19 -14.2CNOOC CEO 4.92e 2.7 ... 202.38 126.36 144 182.73 +27.3CNX Midst CNXM 1.34 6.8 12 21.05 15.25 136 19.70 +17.5CNX Resc CNX .04 .3 ...dd 18.37 11.69 2770 14.16 -3.2ConslCoal n CCR 2.05f 11.1 ... 19.33 13.15 58 18.53 +18.4CONSOL n CEIX ... ... 10 48.12 19.51 384 38.75 -1.9CPFL Eng CPL .12e .9 ... 17.34 10.36 15 12.85 +11.7CPI Aero CVU ... ... 14 11.75 7.60 20 8.86 -1.0CRH Med CRHM ... ... ...cc 4.50 1.46 155 3.40 +28.3tCRH CRH .72e 2.3 ... 39.32 31.38 732 30.99 -14.1CsopChiA50 AFTY 1.17e 8.2 ...q 20.51 13.83 10 14.27 -18.9Csop 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 24 14.07 -49.4CTS CTS .16 .5 25 39.20 25.05 302 30.82 +19.7CURO Gp n CURO ... ... 50 32.20 13.50 199 24.44 +73.6CVR Engy CVI 3.00f 7.7 ...cc 47.67 26.57 587 39.06 +4.9CVR Ptrs UAN .71e 18.8 ...dd 4.35 2.71 309 3.78 +15.2CVR Rfng CVRR 2.95e ... 16 26.00 10.20 238 18.03 +8.9CVS Health CVS 2.00 2.5 14 83.88 60.14 14045 78.92 +8.9CWA 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 2 22.25 -3.2CabcoJCP97 PFH 1.91 20.8 ... 15.75 8.74 3 9.20 -37.6CabAT&T34 GYC .83 3.7 ... 25.05 21.30 0 22.15 -1.8CableOne n CABO 8.00f .9 43 899.55 597.40 27 855.28 +21.6Cabot CBT 1.32 2.3 14 68.63 53.18 1005 56.98 -7.5CabotO&G COG .24 1.0 45 29.57 21.48 8038 24.00 -16.1CACI CACI ... ... 15 200.85 121.60 195 179.90 +35.9Cactus n WHD ... ... ... 40.97 19.18 899 38.75 +91.4CadencB n CADE .60f 2.4 24 31.44 21.81 931 24.86 -8.3CaledoMn n CMCL .28 4.2 ... 9.94 5.17 7 6.66 -9.9Caleres CAL .28 .8 15 41.09 26.54 316 33.63 +.4CalifRes rs CRC ... ... ...dd 50.34 8.84 2411 40.20 +106.8CalifWtr CWT .75 1.8 30 46.15 35.25 249 42.51 -6.3Calix CALX ... ... ...dd 9.05 5.20 153 7.23 +21.5CallGolf ELY .04 .2 48 24.67 13.49 1324 22.78 +63.5CallonPet CPE ... ... 25 14.65 9.75 4009 12.40 +2.1Callon pfA CPEpA 5.00 9.8 ... 53.15 47.11 14 51.00 -.5Calpine CPN ... ... ...dd 15.25 14.60 15.25 +.8CambrE rs CEI ... ... ...dd .40 .08 .10 -19.7Cambrex CBM ... ... 23 69.43 42.55 288 61.53 +28.2CambriaYld SYLD .49e 1.3 ...q 41.00 35.46 8 37.52 -2.3CambFgnY FYLD .75e 3.1 ...q 27.94 23.06 1 24.15 -8.4CambGblV GVAL .54e 2.3 ...q 28.50 22.85 33 23.08 -9.9tCamGblMo GMOM .56e 2.2 ...q 29.42 26.00 5 25.64 -6.4tCambGlAss GAA .55e 2.1 ... 28.60 26.30 25 26.06 -5.2tCambrEmS EYLD ... ... ... 38.25 30.19 5 30.21 -12.9CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.00 13 25.34 -1.9CambTail n TAIL ... ... ... 24.40 19.70 14 20.21 -10.5tCamValMom VAMO ... ... ...q 28.07 23.84 85 23.77 -4.7CamdenPT CPT 3.08 3.3 25 95.67 78.19 471 92.76 +.8Cameco g CCJ .40 ... ... 12.38 7.68 2481 11.70 +26.8CampSp CPB 1.40 3.7 13 51.07 32.63 3789 37.72 -21.6CampWrl n CWH .54 2.5 ... 47.62 18.16 1014 21.42 -52.1Can-Fite CANF ... ... ... 2.75 1.12 45 1.28 -13.6CdaGoose n GOOS ... ... ... 68.75 19.95 3033 48.04 +52.2CIBC g CM 4.49e ... 8 100.01 85.47 657 90.83 -6.8CdnNR gs CNI 1.82f ... ... 91.90 70.59 2342 85.86 +4.1CdnNRs gs CNQ 1.34 ... ... 38.20 29.20 5349 29.97 -16.1CP Rwy g CP 2.60 ... ... 224.19 164.01 1260 206.72 +13.1CannaeHl n CNNE ... ... ...dd 21.90 16.16 305 20.02 +17.6Canon CAJ ... ... ... 40.67 30.14 367 30.71 -17.9CanopyGr n CGC ... ... ... 55.69 40.68 8853 47.86 -7.1tCantelMed CMD .17e .2 39 130.92 87.67 484 86.52 -15.9CapOne COF 1.60 1.7 15 106.50 83.88 2728 93.57 -6.0CapOne wt COF/WS ... ... ... 63.91 42.59 62.00 +6.9tCapOne pfC COFpC 1.56 6.2 ... 26.79 25.14 31 25.20 -3.7CapOne pfD COFpD 1.68 6.5 ... 27.34 25.69 40 25.84 -3.7CapOne pfF COFpF 1.55 6.2 ... 27.31 25.02 43 25.19 -6.8tCapOne pfB COFpP 1.50 6.1 ... 25.80 24.74 50 24.78 -2.1tCpOne pf H COFpH ... ... ... 27.19 24.84 65 24.99 -7.2CapOne pfG COFpG ... ... ... 25.55 23.03 81 23.22 -7.2CapSenL CSU ... ... ...dd 16.72 7.18 244 8.94 -33.7CapInv n CIC ... ... ... 10.10 9.60 25 9.92 +2.5CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 8.4 12 9.75 7.55 424 7.61 -12.0Capstd pfE CMOpE 1.88 7.6 ... 25.85 24.62 18 24.81 -2.1CarboCer CRR ... ... ...dd 12.69 6.10 334 6.77 -33.5CardnlHlth CAH 1.90 3.5 ...dd 75.75 48.14 3517 54.22 -11.5Care.com CRCM ... ... 96 22.95 14.37 1852 17.23 -4.5Carlisle CSL 1.48 1.4 18 129.47 97.03 880 108.50 -4.5CarMax KMX ... ... 17 81.67 57.05 1844 68.61 +7.0Carnival CCL 2.00 3.4 14 72.70 56.45 4235 59.06 -11.0CarnUK CUK 1.80f 3.1 ... 72.29 56.76 208 58.51 -11.7CarpTech CRS .80f 1.4 43 61.49 41.75 234 55.57 +9.0CarrSrv CSV .30 1.5 14 28.96 20.42 97 20.61 -19.8Cars.cm CARS ... ... ... 32.94 20.94 1103 25.23 -12.5Carters CRI 1.80 1.9 15 129.00 91.41 1039 95.24 -18.9Carvana A n CVNA ... ... ... 72.59 12.17 2588 46.57 +143.6CastleBr ROX ... ... ...dd 1.42 .90 273 .99 -19.2tCastlightH CSLT ... ... ...dd 5.95 2.41 547 2.48 -33.9Catalent CTLT ... ... 74 47.87 36.73 678 42.83 +4.3tCatchMTim CTT .54 5.2 ...dd 13.73 10.67 451 10.36 -21.1Caterpillar CAT 3.44 2.4 17 173.19 125.94 9382 143.72 -8.8CatoCp CATO 1.32 6.8 19 26.88 10.76 384 19.34 +21.5CedarF FUN 3.56 6.6 14 70.82 50.10 351 53.66 -17.4CedarRlty CDR .20 4.7 10 6.29 3.54 699 4.22 -30.6CedarR pfB CDRpB 1.81 7.3 ... 25.61 22.03 0 24.63 -2.5CedrRT pfC CDRpC 1.63 7.6 ... 25.39 18.82 11 21.47 -14.3CelSci wt CVM/WS ... ... ... .05 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 4.44 .82 809 3.69 +95.2Celanese CE 2.16f 2.1 10 119.29 95.45 2502 100.49 -6.2Celestic g CLS ... ... 8 12.75 9.79 1214 10.03 -4.3Cellcom CEL ... ... 7 10.62 5.43 2 6.54 -35.9Cementos CPAC .50e 4.3 ... 14.11 9.20 11.53 -7.1Cemex CX .29t ... ... 8.95 5.72 5651 6.20 -17.3Cemig pf CIG .08e 3.1 ... 2.79 1.56 13988 2.57 +24.8Cemig CIG/C .08e 3.3 ... 2.66 1.55 11 2.40 +29.8CenovusE CVE .20 ... 7 11.52 7.09 5238 9.27 +1.5Centene s CNC ... ... 21 148.24 83.56 1673 141.95 +40.7CC MLPInf CEN 1.25 13.2 ...q 11.48 8.12 147 9.45 -5.1CenterPnt CNP 1.11 4.0 20 30.17 24.81 6935 27.88 -1.7CentrPt pfB CNPpB ... ... ... CentElBr B EBR/B ... ... ... 9.06 3.43 238 6.22 -8.4CentElecBr EBR ... ... ... 7.86 3.14 2312 5.56 -2.5CnEurRusT CEE .56e 2.4 ...q 28.32 22.26 6 23.12 -5.2CFCda g CEF .01 .1 ...q 13.75 12.57 13.50 +.7CenPacFn CPF .84 3.2 16 33.15 25.90 109 26.50 -11.2CentSecur CET 1.78e .7 ...q 30.12 25.72 42 27.82 +1.5CentrusEn LEU ... ... ...dd 5.14 2.18 8 2.40 -40.1tCentCmtys CCS ... ... 9 36.00 24.22 516 23.62 -24.1CntryLink CTL 2.16 10.3 8 24.20 13.16 7944 20.92 +25.4CerdHCM n CDAY ... ... ...dd 44.98 29.68 958 35.70 +17.0Cervecer CCU .35e 1.3 ... 30.35 24.37 286 26.93 -9.0ChannAdv ECOM ... ... ...dd 15.63 8.30 91 12.50 +38.9CharahSol n CHRA ... ... ... 12.00 5.27 167 8.25 -31.3ChRvLab CRL ... ... 24 135.90 96.70 316 123.06 +12.4ChaseCorp CCF .80f .7 34 131.70 95.00 31 115.44 -4.2ChathLTr CLDT 1.32 6.5 28 23.91 17.90 158 20.16 -11.4CheetahM CMCM ... ... ... 18.18 7.38 501 8.06 -33.3Chegg CHGG ... ... ...dd 32.82 13.75 1446 25.97 +59.1Chemed CHE 1.12 .4 27 335.99 198.15 69 310.38 +27.7tChemours n CC 1.00f 2.8 9 58.08 35.41 2598 35.68 -28.7CheniereEn LNG .56p ... ...dd 71.03 43.83 2783 63.85 +18.6ChenEnLP CQP 2.24 5.8 ...dd 40.56 26.68 258 38.59 +30.2CherHMtg CHMI 1.96 11.0 4 19.20 16.01 150 17.83 -.9ChrHMt pfA CHMIpA 2.05 8.2 ... 26.03 24.47 6 25.14 -2.6ChesEng CHK ... ... 8 5.60 2.53 37993 4.61 +16.4ChesEn pfD CHKpD 4.50 8.4 ... 58.43 45.99 1 53.74 +8.1ChesGranW CHKR .32e 19.3 1 2.30 1.20 77 1.63 -11.9ChespkLdg CHSP 1.60 5.2 32 33.81 24.98 213 30.87 +14.0ChespkUtil CPK 1.48f 1.8 24 90.90 66.35 58 84.24 +7.2Chevron CVX 4.48 3.7 54 133.88 108.02 6425 122.60 -2.1ChiRivet CVR .84 2.6 ... 33.52 28.70 0 31.96 +.5Chicos CHS .34 4.4 10 10.90 7.07 3392 7.80 -11.6Chimera rs CIM 2.00 11.5 8 19.35 15.77 1760 17.40 -5.8Chimer pfA CIMpA 2.00 7.9 ... 26.74 24.51 11 25.33 -1.9Chimer pfB CIMpB 2.00 7.9 ... 26.41 24.88 35 25.39 -1.6ChiCBlood CO ... ... 38 12.44 8.65 11.79 +18.5ChinaDEd DL .45e ... 9 10.71 7.01 7 7.74 -16.5ChinaEAir CEA ... ... ... 45.33 24.64 10 27.65 -23.5tChinaFd CHN .55e 3.1 ...q 24.76 18.24 42 17.86 -17.5tChinaGreen CGA .10e 13.4 1 2.11 .75 68 .75 -39.7ChinaLife s LFC .14e 1.3 ... 17.85 10.49 579 10.70 -31.5ChinaMble CHL 3.50e 7.0 ... 53.23 43.25 3764 50.21 -.7ChiNBorun BORN ... ... 2 1.57 1.03 44 1.24 -1.3ChOnlEd n COE ... ... ... 14.90 6.98 5 9.01 -27.9ChinaPet SNP 3.73e 4.4 ... 105.61 69.60 213 84.21 +14.8ChinaPhH CPHI ... ... ...dd 1.45 .15 570 .28 +56.3ChinRap n XRF ... ... ... 12.86 1.60 184 2.63 -54.0tChinaSoAir ZNH .64e 2.3 ... 70.52 28.42 71 27.56 -46.8ChinaTel CHA 1.21e 2.4 ... 53.78 41.28 32 50.24 +5.8ChinaUni CHU ... ... ... 15.53 11.19 1049 11.47 -15.2ChiXFsh rs XNY ... ... ...dd 7.10 3.60 6.55 +33.9ChinaYuch CYD .73e 4.8 5 27.98 14.80 67 15.32 -36.2ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 530.68 247.52 638 434.21 +50.2ChoiceHtls CHH .86 1.1 37 85.35 65.45 330 75.44 -2.8ChrisBnk CBK ... ... ...dd 1.47 .66 41 .70 -44.9ChubbLtd CB 2.92e 2.2 16 157.50 123.96 2116 132.44 -9.4ChungTel CHT 1.29e 3.7 ... 39.33 33.55 80 35.08 -1.0ChurchDwt s CHD .87f 1.6 ... 60.42 43.21 3085 55.96 +11.5CienaCorp CIEN ... ... 6 32.33 19.40 3416 28.58 +36.6Cigna CI .04 ... 20 227.13 163.02 2335 209.97 +3.4 Cimarex XEC .72 .7 14 130.16 80.53 1598 97.08 -20.4CincB pfB CBBpB 3.38 6.9 ... 51.79 47.56 1 48.67 -4.6CinciBell rs CBB ... ... 64 22.20 9.90 275 14.82 -28.9Cinemark CNK 1.28 3.2 17 44.00 32.60 1958 39.46 +13.3CinerRes CINR 2.27 8.7 11 29.36 23.76 23 26.05 +3.7Circor CIR .15 .4 25 55.95 35.16 95 42.01 -13.7Cision CISN ... ... 41 18.28 11.13 987 15.46 +30.2CapAcIII wt CISNW ... ... ... 1.88 CitGBP Dl n UGBP ... ... ... 32.62 19.06 0 22.08 -16.6CitCHF Dl n UCHF ... ... ... 32.08 22.16 22.16 -16.5Citi GBP n DGBP ... ... ... 30.45 18.65 26.81 +25.8CitEUR Dl n UEUR ... ... ... 31.62 19.65 0 20.87 -24.3Citi EUR n DEUR ... ... ... 30.00 18.78 1 28.00 +22.1Citi AUD n DAUD ... ... ... 31.14 18.62 0 30.60 +53.0CitAUD Dl n UAUD ... ... ... 32.65 18.39 18.39 -31.1Citi JPY n DJPY ... ... ... 26.43 18.17 25.83 +13.2CitJPY Dl n UJPY ... ... ... 39.22 22.32 2 23.65 -19.1Citi CHF n DCHF ... ... ... 26.77 19.08 26.05 +10.5CitiStratDv DIVC ... ... ...q 37.34 35.00 36.39 +4.0Citigp pfN CpN 1.97 7.4 ... 27.78 26.03 94 26.70 -2.8CgpVelLCrd UWT ... ... ... 50.75 14.37 2251 42.92 +75.1CgpVelICrd DWT ... ... ... 26.07 4.53 12658 5.30 -62.3Citigroup C 1.80f 2.6 12 80.70 64.38 23438 69.95 -6.0Citigp wtA C/WS/A ... ... ... .15 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 25.78 24.70 25.28 -.7tCitigp pfJ CpJ 1.78 6.5 ... 29.74 27.17 71 27.28 -5.4Citigp pfK CpK 1.72 6.3 ... 29.38 26.85 85 27.17 -4.8Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.2 ... 27.40 25.44 52 25.57 -5.1Citigrp pfL CpL 1.72 6.7 ... 27.12 25.48 22 25.54 -3.8CitizFincl CFG .52 1.4 10 48.23 36.25 5185 38.16 -9.1CitizInc CIA ... ... ...cc 8.80 6.67 77 8.24 +12.1CityOffce g CIO .94 ... 10 13.77 10.03 357 12.12 -6.8CityOff pfA CIOpA 1.66 6.9 ... 25.90 22.78 3 24.01 -4.6Civeo CVEO ... ... ...dd 4.64 1.83 504 3.77 +38.1CivitasSolu CIVI ... ... 26 19.80 11.15 36 15.40 -9.9ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.5 ...q 17.55 14.85 0 15.07 -9.5CleanHarb CLH ... ... ...cc 72.50 44.75 705 67.90 +25.3ClearChan CCO ... ... ...dd 6.38 3.60 94 6.02 +30.9ClrBrEnTR CTR 1.35e 12.2 ...q 13.18 9.50 96 11.03 -5.1ClrLgCap n LRGE ... ... ... 34.24 27.48 2 32.15 +9.4ClrbrgMLP CBA .80m 10.3 ...q 9.58 6.53 81 7.74 -6.5ClearEnFd CEM 1.76f 12.3 ...q 17.36 12.10 104 14.32 -6.2ClrbEOpFd EMO 1.47e 13.1 ...q 13.36 9.56 55 11.19 -5.2ClearwPpr CLW ... ... 15 50.60 21.55 178 27.54 -39.3ClearwEn A CWEN/A 1.12f 5.7 40 20.68 15.30 427 19.65 +4.2ClearwEn C CWEN 1.28f 6.5 27 20.75 15.55 1087 19.66 +4.0ClevCliffs CLF ... ... 8 13.10 5.60 10340 11.60 +60.9ClipRlty n CLPR .38 ... ...dd 13.82 7.62 46 13.13 +31.4Clorox CLX 3.84 2.6 24 153.38 113.57 1453 147.55 -.8CloudPeak CLD ... ... ...dd 5.70 2.14 529 2.49 -44.0Cloudera n CLDR ... ... ...dd 22.43 12.57 8587 15.49 -6.2tCloughGA GLV 1.44 12.2 ...q 14.39 11.80 29 11.85 -11.2CloughGEq GLQ 1.38 10.0 ...q 15.84 12.71 82 13.83 +3.4tClghGlbOp GLO 1.20 12.0 ...q 11.67 10.19 241 10.01 -8.0CCFemsa KOF 1.75e 2.9 ... 79.42 54.53 70 60.81 -12.7CocaCola KO 1.56 3.4 86 48.62 41.45 13183 45.68 -.4CocaCEur n CCE 1.04 2.4 ... 46.16 36.17 2464 43.06 +8.1Coeur CDE ... ... 47 9.67 5.04 4100 5.19 -30.8Cohen n COHN .80 7.9 ...dd 12.00 7.50 5 10.14 +26.4CohSClosed FOF 1.04 8.7 ...q 13.52 11.60 507 11.96 -10.1tCohStGlbI INB 1.12 12.9 ...q 10.44 8.85 116 8.68 -12.1Cohen&Str CNS 1.32 3.5 17 47.83 37.53 129 37.73 -20.2CohStInfra UTF 1.60 7.3 ...q 24.61 20.88 229 22.04 -8.2tC&SLtDP&I LDP 1.87 8.2 ...q 27.08 22.96 128 22.77 -12.7C&SIncEgy MIE 1.32 12.6 ...q 11.40 8.86 58 10.46 +2.0CohStQIR RQI .96 8.3 ...q 12.93 10.55 268 11.63 -8.1CohStRE RNP 1.48 8.0 ...q 21.98 17.91 180 18.46 -13.2CohStSelPf PSF 2.06 7.9 ...q 29.03 25.16 18 26.00 -7.9CohenStTR RFI .96 8.1 ...q 13.10 11.50 54 11.87 -7.0Colfax CFX ... ... 24 43.29 28.80 828 32.95 -16.8ColgPalm CL 1.68 2.6 22 77.91 61.28 4767 63.83 -15.4CollierC un CCH/U ... ... ... ColonCap CLNY ... ... ... 12.75 5.28 2232 5.83 -48.9ColCap pfB CLNYpB 2.06 8.2 ... 25.95 22.26 1 25.17 -1.0ColCap pfE CLNSpE 2.19 8.6 ... 27.45 23.86 3 25.42 -4.3ColCap pfG CLNYpG 1.88 8.1 ... 25.88 22.49 10 23.22 -7.7ColCap pfJ CLNYpJ ... ... ... 24.84 21.48 41 21.70 -11.6tColCap pfI CLNYpI 1.79 8.2 ... 25.75 21.81 23 21.83 -13.3ColCap pfH CLNYpH 1.78 8.2 ... 25.89 21.61 18 21.76 -13.0ColNthSC n CLNC ... ... ...cc 21.20 18.16 19.32 -5.9Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 0 29.35 -2.7Col SusInt n ESGN ... ... ... 32.31 27.17 9 28.05 -8.2Col SusUS n ESGS ... ... ... 32.51 28.62 1 30.00 +1.4ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.9 ...q 20.47 16.95 4 16.96 -8.0ColEmxChi XCEM ... ... ...q 30.22 24.42 7 25.06 -9.4tColQualDv HILO .32e 2.4 ...q 17.10 13.55 0 13.42 -15.5tCol EMCns ECON .10e .5 ...q 29.87 20.79 498 20.21 -28.2Col IndiaC INCO .03e .1 ...q 51.06 37.00 18 37.36 -24.7Col IndiaInf INXX .10e .9 ...q 16.79 10.74 18 10.86 -31.5Col IndSC SCIN .17e 1.2 ...q 25.98 13.00 3 13.60 -41.9ColumbPT CXP .80 3.6 13 25.07 19.55 719 22.21 -3.2tColSelTec STK .92a 4.7 ...q 24.58 20.09 187 19.68 -11.6Comcst29 CCZ 1.58e 3.0 ... 64.00 50.35 53.41 -15.0Comerica CMA 2.40f 2.7 15 102.66 74.16 1883 89.17 +2.7Comeric wt CMA/WS ... ... ... 65.50 44.84 65.50 +12.3ComfrtS FIX .34f .6 33 59.05 35.50 325 53.17 +21.8ComndSec MOC ... ... ...dd 3.55 1.20 18 2.80 -8.8CmclMtls CMC .48 2.5 40 26.72 17.58 1122 19.37 -9.1CmtyBkSy CBU 1.52f 2.5 16 67.07 50.69 241 61.33 +14.1CmtyHlt CYH ... ... ...dd 7.01 2.62 2485 2.80 -34.3CmtyHcT n CHCT 1.61f 5.4 81 32.81 22.41 75 29.93 +6.5CBD-Pao CBD .08e .4 ... 25.67 17.91 751 21.42 -9.1CompDivHd CODI 1.44 8.2 ...dd 18.35 14.60 138 17.65 +4.1ComDivH pf CODIpA 1.81 7.9 ... 25.75 20.01 5 23.01 -6.7CompssMn CMP 2.88 4.5 22 76.65 56.50 280 64.25 -11.1Compx CIX .20 1.5 12 16.50 11.95 1 13.08 -1.7ComstkM rs LODE ... ... ... .80 .12 1275 .20 -50.0ComstkRs rs CRK ... ... ...dd 12.32 4.01 371 8.55 +1.1ConAgra CAG .85 2.4 17 39.43 32.82 16497 35.27 -6.4ConchoRes CXO ... ... 23 163.11 123.63 1842 153.16 +2.0ConcdMed CCM ... ... ...dd 4.20 2.46 3.53 +5.9CondHos rs CDOR .78e 7.0 23 11.32 9.26 5 11.17 +12.3Conduent n CNDT ... ... ... 23.39 14.95 2965 20.03 +23.9ConocoPhil COP 1.22f 1.6 60 80.24 48.83 8297 75.09 +36.8ConEd ED 2.86 3.7 16 89.70 71.12 1732 77.77 -8.5CnsTom CTO .28f .5 7 67.97 55.65 12 61.19 -3.6ConstellA STZ 2.96f 1.3 14 236.62 198.85 2216 221.61 -3.0ConstellB STZ/B 2.68f 1.2 17 234.00 198.90 1 224.94 -1.1Constellm CSTM ... ... ... 14.10 9.08 1646 10.37 -7.0CnE pfB CMSpB 4.50 4.4 ... 105.95 96.93 0 101.28 -2.6ContainStr TCS ... ... 21 12.42 3.53 249 10.16 +114.3Contango MCF ... ... ...dd 7.32 2.22 742 6.55 +39.1ContlBldg CBPX ... ... 19 39.60 25.00 444 33.91 +20.5ContMatls CUO ... ... ...dd 20.00 15.50 0 15.94 -16.1ContlRescs CLR ... ... 52 71.95 36.05 2644 61.40 +15.9tCooTek n CTK ... ... ... 11.58 8.35 262 7.68 -18.6CooperCo COO .06 ... ...cc 280.10 216.47 264 252.57 +15.9CooperTire CTB .42 1.7 30 40.78 22.58 1272 24.53 -30.6tCooperStd CPS ... ... 11 146.78 102.97 161 97.16 -20.7CopaHold CPA 3.48 4.3 9 141.34 74.77 515 80.73 -39.8Copel ELP .26e 3.9 ... 9.32 4.70 905 6.65 -12.8CoreLabs CLB 2.20 2.0 62 130.34 87.66 574 111.78 +2.0CoreMold CMT .05 ... ... 23.85 6.37 14 6.40 -70.5tCorePtLd n CPLG ... ... ... 28.30 18.34 366 17.96 -35.6Corecivic CXW 1.72 7.2 14 27.50 18.61 615 23.81 +5.8CoreLogic CLGX ... ... 19 55.79 42.00 502 45.15 -2.3CorEn pfA CORRpA 1.84 7.4 ... 26.93 24.47 13 24.88 -3.3CorEnInf rs CORR 3.00 8.3 15q 39.46 34.22 39 36.22 -5.2CoreSite COR 4.12 4.0 39 119.59 89.76 356 104.18 -8.5Corindus n CVRS ... ... ...dd 1.65 .66 428 1.25 +23.8CorMedix CRMD ... ... ...dd 1.70 .17 3994 1.50 +198.8tCrnstTotR CRF 3.35 25.5 ...q 16.22 13.42 789 13.15 -14.0CrnrstnStr CLM 3.40 25.5 ...q 16.24 13.10 1249 13.33 -13.8Corning GLW .72 2.2 ...dd 36.56 26.11 12138 32.32 +1.0CpBT JCP JBN 1.75 21.0 ... 14.36 8.15 27 8.32 -33.8CorpCapT n CCT 1.61 10.6 ... 19.00 14.43 664 15.20 -4.9CorpOffP OFC 1.10 3.9 15 33.81 24.55 818 28.54 -2.3tCort1Aon27 KTN 2.05 6.9 ... 35.11 29.81 2 29.73 -9.2CortsJCP97 KTP 1.91 21.0 ... 16.26 9.00 12 9.11 -36.2tCortsJCP JBR 1.75 21.1 ... 14.64 8.25 6 8.28 -33.7CortsPE KTH 2.00 6.6 ... 35.00 30.20 0 30.52 -5.6Cosan Ltd CZZ .26e 3.4 ... 11.89 6.21 1598 7.56 -22.1Costamre CMRE .40 6.9 ... 8.39 5.45 499 5.80 +.5Costam pfB CMREpB 1.91 7.7 ... 27.43 22.95 4 24.90 -.5Costmr pfC CMREpC 2.13 8.3 ... 26.24 23.61 5 25.51 +.3Costam pfD CMREpD 2.19 8.5 ... 26.89 24.96 9 25.64 -.7Cott Cp COT .24 1.7 ...cc 17.78 14.06 1541 14.44 -13.3Coty COTY .50 4.4 ... 21.68 10.73 5869 11.47 -42.3Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 3.0 13 9.88 8.23 4559 8.68 -6.2CovantaH CVA 1.00 6.2 ...dd 18.05 14.15 897 16.13 -4.6CovrAll n COVR ... ... ... Crane CR 1.40 1.5 30 102.65 78.93 382 91.67 +2.7CrwfdA CRD/A .28 3.1 64 9.95 6.78 31 9.02 +6.1CrwfdB CRD/B .20 2.2 65 12.31 7.54 17 9.13 -5.1Credicp BAP 8.57e 3.9 ... 239.54 189.69 170 217.17 +4.7CS EnEur50 FIEU ... ... ...q 153.69 117.18 117.18 -14.6CS FILgCG FLGE ... ... ...q 302.18 194.93 4 263.43 +15.5CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.4 ...q 3.43 3.11 98 3.15 -4.8CS InvBr n DBRT ... ... ... 85.47 23.07 26.36 -47.4CS LgBrnt n UBRT ... ... ... 316.38 115.89 246.59 +38.2CS MthlMtg REML ... ... ... 33.28 22.00 213 26.03 -14.9CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 114.90 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 44.64 30.19 43.00 +22.2CS MAsHi MLTI 1.30e ... ... 29.12 27.00 27.74 -.9CS SP mlp MLPO 1.12e 7.3 ... 15.52 13.92 0 15.40 +7.9tCredSuiss CS 1.22e 8.9 ... 19.98 13.95 2738 13.76 -22.9CrSuiHiY DHY .29 11.1 ...q 2.89 2.56 603 2.59 -8.8CrescPtE g CPG .12 2.0 33 9.25 5.06 1708 5.89 -22.7CrestEq rs CEQP 2.40 6.3 ...dd 40.55 22.15 267 37.92 +47.0InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 11.6 48 27.63 15.50 288 18.12 -23.7CrosTim CRT 1.29e 8.7 15 15.97 11.46 10 14.75 +.4CrwnCstle CCI 4.20 3.9 ...cc 114.97 98.85 3187 108.71 -2.1CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 20 1055.30 -6.8CrownHold CCK ... ... 20 62.27 40.09 3934 47.30 -15.9Cryolife CRY .12 .4 95 36.05 16.80 199 29.47 +53.9CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 4.4 25 33.18 24.96 2191 27.58 -4.6Cubic CUB .27 .4 ...dd 77.35 51.35 310 67.90 +15.2CullenFr CFR 2.68 2.6 19 121.66 92.03 357 104.43 +10.3CullnF pfA CFRpA 1.34 5.5 ... 25.62 24.11 13 24.45 -2.7Culp Inc CULP .36 1.5 14 34.05 22.80 33 23.59 -29.6Cummins CMI 4.56f 3.1 41 194.18 129.90 1801 147.86 -16.3CurEuro FXE ... ... ...q 120.65 110.63 111.89 -3.2CurAstla FXA .62 .8 ...q 81.36 74.35 75.68 -3.0CurBrit FXB ... ... ...q 139.24 126.88 129.54 -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 .5 25 143.38 109.47 306 122.19 +.3Cush Jn37 n PPLN ... ... ... 23.09 16.55 19.46 -2.5CushTRet rs SRV 1.08 9.3 ...q 13.05 10.00 62 11.58 -3.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Thursday, October 11, 2018

PAGE 39

CushngRen SZC 1.64 8.6 ...q 21.30 15.35 26 19.09 -6.0CushRoy rs SRF .48 5.3 ...q 10.10 8.30 3 9.14 -2.4CustomBcp CUBI ... ... 8 33.85 22.81 216 23.28 -10.4CustBcp 18 CUBS 1.59 6.3 ... 26.11 25.08 25.18 -2.1CustBc p C CUBIpC .57p ... ... 27.15 25.59 8 25.69 -3.3CustBc pfD CUBIpD ... ... ... 27.40 24.60 0 25.55 -4.2CustBc pfE CUBIpE ... ... ... 27.03 23.75 2 25.51 -3.9CustoBc pf F CUBIpF ... ... ... 26.87 25.02 5 25.25 -3.7CynergT n CTEK ... ... ... 5.45 2.70 2 3.95 -2.5CypressEn CELP .84 11.7 13 8.50 5.50 29 7.20 +20.0D -DCP Mid DCP 3.12 7.3 94 46.67 32.08 275 42.52 +17.0tDCP Md pfB DCPpB 1.97 8.0 ... 26.34 24.51 56 24.54 -6.8DCP pfC DCPpC 1.99 8.1 ... 144 24.60 tDDR Corp rs DDR .80 6.5 8 30.16 12.30 4863 12.37 DDR pfJ DDRpJ 1.63 7.1 ... 25.55 21.38 24 22.84 -9.1DDR pfK DDRpK 1.56 7.0 ... 25.98 21.04 3 22.25 -13.3DDR Cp pfA DDRpA ... ... ... 26.89 22.40 8 22.89 -13.0DGSE DGSE ... ... ...dd 1.30 .57 4 .61 -35.0DHI Grp DHX ... ... 5 3.25 1.25 247 1.82 -4.2DHT Hldgs DHT .20e 4.3 ...dd 5.07 3.27 923 4.68 +30.4DNP Selct DNP .78 7.1 ...q 11.57 9.71 394 11.04 +2.2tDR Horton DHI .50 1.3 14 53.32 38.58 7801 38.27 -25.1Drdgold DRD .03e 1.3 ... 4.00 1.76 77 2.23 -31.6DSW Inc DSW 1.00 3.5 27 34.63 17.75 5598 28.51 +33.2DTE DTE 3.53 3.1 20 116.74 94.25 923 112.74 +3.0tDTEEn 62 DTQ 1.31 5.7 ... 25.49 23.20 16 23.16 -7.7tDTE En76 n DTJ 1.34 5.9 ... 25.98 22.67 16 22.57 -11.4tDTE En27 n DTW 1.31 5.9 ... 25.75 22.32 22 22.18 -13.7DTE F76 n DTY 1.50 6.0 ... 27.90 24.80 55 25.01 -6.6DTE En un DTV ... ... ... 57.14 48.68 119 53.18 -1.5tDTF TxF DTF .84 6.8 ...q 14.39 12.37 15 12.39 -11.8DXC Tch n DXC .76f .9 97 96.75 75.30 1808 86.90 +5.9tDanaInc DAN .24 1.4 14 35.27 17.10 1863 17.01 -46.9Danaher DHR .64 .6 26 110.13 83.81 3347 103.84 +11.9Danaos DAC ... ... 1 2.50 1.05 91 1.10 -24.1DaqoNEn DQ ... ... 3 72.50 24.13 236 25.12 -57.7Darden DRI 3.00 2.8 21 124.00 78.25 1220 106.96 +11.4DarlingIng DAR ... ... 35 20.96 15.80 1140 18.81 +3.8DaVita Inc DVA ... ... 18 80.71 52.51 1506 73.01 +1.1Daxor DXR .15 2.9 ... 21.66 3.40 12 5.09 +11.3DeanFoods DF .36 4.9 53 12.09 7.06 1384 7.38 -36.2DeckrsOut DECK ... ... ...cc 124.68 63.32 512 102.49 +27.7Deere DE 2.76 1.9 25 175.26 126.93 2858 147.46 -5.8tDE EnhGlb DEX .90 8.4 ...q 12.70 10.87 103 10.70 -11.8DelaCO VCF .72 5.0 ...q 16.29 14.00 1 14.39 -7.3DelaDvInc DDF .62 5.1 ...q 14.39 10.19 69 12.15 +13.2DelaNatl VFL .72 6.1 ...q 13.94 11.66 11 11.82 -10.9DelaMN2 VMM .63 5.4 ...q 14.23 11.58 19 11.64 -13.6DelekLogis DKL 3.08f 9.5 14 35.50 26.50 59 32.32 +2.0Delek DK 1.00 2.5 17 61.57 25.02 1885 39.64 +13.5DellTch n DVMT ... ... ...dd 99.02 64.96 2680 92.47 +13.8tDelphiTc n DLPH .68 2.9 9 60.39 23.98 2580 23.60 -55.0DeltaAir DAL 1.40f 2.8 11 60.50 48.33 13036 49.71 -11.2DeltaAprl DLA ... ... ...cc 22.10 16.30 11 17.48 -13.5Dltsh SPX n DMRL ... ... ... 59.02 51.70 1 56.01 +3.2Dlt SP400 n DMRM ... ... ... 57.13 51.00 1 53.72 -.6Dlt SP600 n DMRS ... ... ... 62.05 51.87 1 56.17 +3.5tDltshInt n DMRI ... ... ... 56.65 49.26 1 48.45 -8.6Deluxe DLX 1.20 2.2 10 78.87 53.76 294 53.85 -29.9DenburyR DNR ... ... ...dd 6.75 1.04 13362 5.98 +170.6DenisnM g DNN ... ... ...dd .69 .38 1188 .61 +10.4Despg.cm n DESP ... ... ... 36.56 14.80 528 15.89 -42.2DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.36 3918 10.92 -42.6DBDogs22 DOD ... ... ... 30.43 20.20 29 24.89 -2.5DBWMTR WMW ... ... ... 33.66 28.14 11 33.33 +11.1DB Cap pf DTK 1.90 7.6 ... 26.09 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.5 ... 26.51 24.12 57 25.07 -1.5DeutBCT5 pf DKT 2.01 7.9 ... 26.95 25.05 82 25.43 -2.7DBCmdyS DDP ... ... ...q 57.02 37.66 45.03 +1.2DBCmdDL DYY ... ... ...q 4.09 2.08 3.15 -17.1DBCmdDS DEE ... ... ...q 55.00 55.00 55.00 -28.6tDB AgriLg AGF ... ... ...q 13.46 7.53 0 7.20 -28.4DB AgriSh ADZ ... ... ...q 39.50 21.13 37.00 +6.3DB AgriDL DAG ... ... ...q 3.16 2.07 21 2.22 -22.4DB AgDS AGA ... ... ...q 32.50 24.46 24.46 -9.1DBGoldSh DGZ ... ... ...q 15.62 13.01 0 15.20 +11.7DBGoldDL DGP ... ... ...q 27.39 19.71 16 20.31 -18.7DBGoldDS DZZ ... ... ...q 6.76 4.88 13 6.62 +23.5DBGlbHY23 FIEG ... ... ...q 184.00 106.78 172.95 +1.1Deut HiOp DHG .72 4.8 ...q 15.20 14.77 14.97 -.3Deut Multi KMM .51 5.7 ...q 9.02 8.61 102 8.97 +1.4Deut Muni KTF .84 7.7 ...q 12.73 10.93 10.87 -8.7Deut StInc KST .66a 5.3 ...q 12.66 12.11 36 12.54 +.8Deut StMu KSM .84 7.8 ...q 12.24 10.67 10.73 -8.9tDBXEmMkt DBEM .36e 1.7 ...q 26.32 21.96 18 21.59 -10.4DBXEafeEq DBEF .95e 3.1 ...q 33.05 29.64 1045 30.74 -3.3DBXBrazEq DBBR .13e 1.1 ...q 14.00 11.30 12.06 +.3tDBXGerEq DBGR .35e 1.4 ...q 29.78 25.97 12 25.50 -10.4Deu HYBd n HYLB ... ... ... 51.36 48.68 111 48.84 -3.2Dbx 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 48.72 -.2DbXR1KECo DEUS ... ... ...q 34.16 30.32 24 31.87 -.6DeutEmCo DEMG ... ... ... 30.95 24.13 24.25 -15.9DBXJapnEq DBJP .91e 2.2 ...q 46.61 39.96 207 42.17 -4.4tDbXDvxEU DEEF ... ... ...q 31.76 27.61 151 27.06 -9.9tDeut 300Ch ASHX .74p ... ...q 24.14 16.80 0 16.75 -24.1DbxItalyHE 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 +1.9tDbxAllWHiD HDAW .27e ... ...q 27.42 24.49 2 24.35 -9.0DbxEafeHiD HDEF .43e 1.1 ...q 25.41 22.70 90 22.78 -7.8DbxNikk400 JPN ... ... ...q 31.67 27.36 17 28.17 -3.9Deut 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 2.8 ...q 27.23 25.81 16 25.78 -5.1DBX EMBd EMIH .99e 4.0 ...q 25.69 23.72 1 24.49 -2.4DBX IGBd IGIH .77 3.2 ...q 24.99 20.99 1 23.95 -1.9DBXHYCpB HYIH 1.20 5.2 ...q 23.64 22.42 1 23.24 +1.0tDBXChiSC ASHS ... ... ...q 37.47 24.28 12 23.98 -31.2tDBXHrvChi CN .30e 1.0 ...q 42.41 30.30 3 29.75 -20.3DBXMexHd DBMX 4.12e 15.7 ...q 20.79 17.69 17.75 -10.1tDBXSKorH DBKO .03p ... ...q 32.94 27.57 25 27.32 -13.0DBXAWxUS DBAW 1.33e 3.3 ...q 29.07 25.97 12 26.38 -5.1tDBXAsiaPH DBAP .74e 2.8 ...q 31.53 26.69 0 26.16 -7.9DBXEurHgd DBEU .65e 2.4 ...q 29.80 26.57 736 27.21 -4.3DBXUKHdg DBUK .89e 4.2 ...q 22.49 19.98 21.33 -2.1DBXHvChiA ASHR ... ... ...q 34.89 23.33 2331 23.46 -24.4DevonE DVN .32 .9 24 46.54 29.83 8274 37.30 -9.9ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.4 ... 151.30 131.22 625 135.18 -7.4DiamOffsh DO .50 2.6 32 21.92 13.64 2397 19.27 +3.7DiamRk DRH .50 4.6 15 12.99 9.87 2192 10.97 -2.8DianaShip DSX ... ... ...dd 5.16 3.07 246 3.83 -5.9DianaS pfB DSXpB 2.22 8.8 ... 25.80 21.30 13 25.26 +1.8DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 25.39 -1.1DicksSptg DKS .90 2.7 10 39.74 23.88 2660 33.41 +16.2Diebold DBD .40 9.4 5 23.25 3.55 1038 4.26 -73.9DigitalPwr DPW ... ... ...dd 5.95 .53 2.31 -28.0DigitalRlt DLR 4.04 3.7 53 125.10 96.56 1370 109.89 -3.5tDigitlR pfG DLRpG 1.47 6.2 ... 25.78 23.64 29 23.81 -6.6DigtlR pfH DLRpH 1.84 7.2 ... 27.26 25.38 23 25.49 -4.4DigitRlt pfC DLRpC 1.09 4.2 ... 28.18 26.44 26.05 -5.6tDigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 33 21.94 -12.6DigitalR pfI DLRpI 1.59 6.3 ... 27.75 25.00 21 25.20 -8.4Dillards DDS .40 .6 8 98.75 49.91 412 70.76 +17.8Dillard38 DDT 1.88 7.2 ... 29.08 25.13 8 26.10 +.9DineEquity DIN 2.52m 3.2 6 95.00 42.05 223 78.04 +53.8DiploPhm DPLO ... ... 80 28.74 14.50 572 19.11 -4.8Dir SilMBl n SHNY ... ... ... 10.99 4.26 5.00 -47.5DirBrCm n COM ... ... ... 26.10 23.60 6 25.37 +3.3tDirChInt n CWEB ... ... ... 69.08 25.33 169 23.73 -53.5Dir CnSt n SPLZ ... ... ... tDirx Euro n EUXL ... ... ... 33.40 18.36 23 17.59 -33.0DirxAero n DFEN ... ... ... 64.50 37.76 163 53.10 +19.3DrxTrnBl n TPOR ... ... ... 43.11 26.62 113 30.62 -11.3DxEmMkt n EMBU ... ... ... 26.61 19.37 20.59 -20.3Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 19 28.61 +3.8DirxInds n DUSL ... ... ... 44.53 27.73 11 33.18 -9.7DirxMex n MEXX ... ... ... 27.44 13.05 19 17.02 -17.3DrxRBkBr rs WDRW ... ... ...q 41.50 19.69 2 24.76 -19.2DxRsaBr rs RUSS ... ... ...q 25.95 14.43 360 19.22 -16.4DxSOXBr rs SOXS ... ... ...q 19.99 8.83 9848 12.76 -22.7DxGBull rs NUGT ... ... ...q 37.96 10.56 11874 13.08 -58.7DrGMBll rs JNUG .09e 1.2 ...q 20.50 6.40 13695 7.53 -57.6DirSPX Br SPDN ... ... ... 32.31 27.50 6 28.99 -5.3DxGlMBr rs JDST ... ... ...q 95.14 42.31 371 76.90 +49.9DirSPBear s SPXS ... ... ...q 35.31 20.83 12259 24.31 -18.9Dir7-10TBr TYNS ... ... ...q 29.52 28.08 2 29.46 +4.3DrxDlySpxB LLSP .10p ... ...q 40.65 33.00 5 37.71 +4.8DxChiABear CHAD ... ... ...q 39.27 27.67 27 38.69 +24.2DrxNGBear rs GASX ... ... ...q 36.69 14.90 43 18.31 -22.0DxSPOGBr rs DRIP ... ... ...q 20.98 4.88 6901 5.88 -50.4DrxRBkBull DPST ... ... ...q 95.94 55.98 44 66.75 -8.2DirDGlBr rs DUST ... ... ...q 48.79 19.04 1553 38.23 +61.3DxSPXBll s SPUU ... ... ...q 59.33 44.51 6 52.39 +5.7tDxEuFnBl EUFL ... ... ... 65.95 32.23 3 31.58 -33.5DirGlMin n MELT ... ... ... 24.48 DirSCBll s SMLL .27e .5 ...q 63.65 46.10 0 51.27 +.1Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 2 18.68 -.6DrNsd100 rs QQQE ... ... ...q 47.98 41.31 33 43.87 +1.6DrxDlySCB LLSC .10p ... ...q 43.77 33.64 5 38.48 +8.3Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 31.01 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2DxRusBll s RUSL ... ... ...q 73.38 29.52 197 35.85 -29.0tDiEurBll3x EURL .14e .5 ...q 47.12 27.93 27 26.97 -29.2tDrxEMBll rs EDC ... ... ...q 168.70 70.61 504 65.87 -47.6Dir MLPHi ZMLP 1.60m 10.3 ...q 17.94 13.61 71 15.48 -3.2DxLatBll s LBJ ... ... ...q 49.13 16.70 68 24.74 -23.4DirTotBBr SAGG ... ... ...q 32.37 31.03 1 32.24 +3.6DxBrzBull s BRZU ... ... ...q 65.25 14.27 3619 26.03 -35.4DxBiotBll rs LABU ... ... ...q 116.54 62.70 2770 64.91 -16.6DxIndiBll rs INDL ... ... ...q 120.64 48.72 137 49.37 -51.6DxNGBll rs GASL ... ... ...q 31.99 14.60 137 20.56 -19.0sDrDevMBr DPK ... ... ...q 14.08 10.08 11 14.57 +18.3DxSPOGBl s GUSH ... ... ...q 47.55 16.79 1537 35.54 +17.1DxREBear DRV ... ... ...q 15.62 8.50 91 10.07 -3.8Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 22.00 19.81 3 21.83 +9.6DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 61.01 10 63.66 -17.5DxEnBear rs ERY ... ... ...q 60.45 34.86 54.00 DxEMBear EDZ ... ... ...q 10.85 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 54.25 33.35 -100.0DirPhr Bear PILS 1.50p ... ... 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 27.35 +.5Dir CySc n HAKK ... ... ... tDrxSKBull KORU ... ... ...q 72.86 31.81 24 29.75 -52.3DxSCBear rs TZA ... ... ...q 14.72 7.80 23881 10.41 -15.2DxFnBr rs FAZ ... ... ...q 14.16 8.80 3604 10.58 -9.5Dx HmSu n CLAW ... ... ... tDrxHmbBull NAIL ... ... ...q 110.62 35.48 43 33.90 -63.3Dx30TBear TMV ... ... ...q 23.41 17.07 1597 22.89 +29.8DxFnBull s FAS ... ... ...q 82.80 57.11 2315 63.84 -6.6 DxBiotBea rs LABD ... ... ...q 60.30 27.10 37.40 DrxTcBr rs TECS ... ... ...q 43.03 23.64 31.35 DrxACInsi KNOW .48e 1.2 ...q 43.81 38.62 20 39.21 -5.5DxMCBr rs MIDZ ... ... ...q 16.34 9.97 18 12.52 -7.0DxChiBr rs YANG ... ... ...q 70.50 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 16.30 195 16.37 -44.9DxHcrBll s CURE ... ... ...q 68.58 38.85 165 60.40 +29.6DxTcBull s TECL ... ... ...q 173.50 92.92 674 131.01 +16.8DxRetlBll s RETL ... ... ...q 53.31 22.80 51 37.41 +3.8tDxSOXBll s SOXL .12e .1 ...q 209.00 115.66 1795 114.97 -16.6Dir30TrBul s TMF ... ... ...q 23.01 15.42 516 15.77 -28.7Dir10TrBear TYO ... ... ...q 16.13 13.73 5 15.82 +12.5Dx10yTBull TYD ... ... ...q 45.17 37.70 1 37.80 -13.9DxMCBull s MIDU ... ... ...q 55.74 36.75 58 44.25 -4.7DrxREBull s DRN ... ... ...q 24.73 14.68 30 20.02 -12.3tDirxChiBull YINN .38e 2.1 ...q 53.89 19.40 4892 18.53 -45.5tDirxDMBull DZK ... ... ...q 100.54 64.12 7 61.46 -25.4DrxSCBull s TNA .41e .6 ...q 97.12 56.37 6017 71.40 +1.6DrxSPBull s SPXL ... ... ...q 55.95 36.82 9392 47.49 +7.1DirxEnBull ERX ... ... ...q 44.29 24.01 3725 36.15 +3.5Discover DFS 1.60f 2.1 14 81.93 63.31 2782 75.52 -1.8Disney DIS 1.68 1.5 15 118.10 96.80 8803 112.86 +5.0tDiv&Inco DNI 1.63 14.5 ...q 14.25 11.42 89 11.22 -16.5DrReddy RDY .29e .9 ... 39.96 28.13 382 32.72 -12.9DocuSec rs DSS ... ... ...dd 3.16 .56 10 1.07 -40.6DolbyLab DLB .64 1.0 70 74.29 56.50 328 67.05 +8.1DollarGen DG 1.16 1.1 16 112.59 78.83 2579 105.58 +13.5DomMidst DM 1.34f 7.2 13 33.60 12.55 1480 18.58 -39.0DomEngy D 3.34 4.6 15 85.30 61.53 3663 73.21 -9.7DomRes un DCUD ... ... ... 53.58 42.50 73 48.65 -5.8tDomRs76 n DRUA ... ... ... 25.79 22.35 53 22.56 -11.8Dominos DPZ 2.20f .8 43 305.34 166.74 569 274.92 +45.5Domtar g UFS 1.74 3.8 17 54.50 40.72 655 45.93 -7.2Donaldson DCI .76f 1.4 27 59.43 43.35 738 54.14 +10.6DonlleyRR rs RRD .12m 2.7 5 10.37 4.30 768 4.51 -51.5DonnlyFn n DFIN ... ... ... 22.17 15.22 250 16.91 -13.2DorianLPG LPG ... ... ...dd 8.80 6.87 125 7.37 -10.3tDoubIncSol DSL 1.80a 9.4 ...q 21.49 19.38 1149 19.06 -5.6tDblLOppCr DBL 2.00a 10.1 ...q 23.98 19.85 100 19.86 -10.5DougDyn PLOW 1.06 2.6 25 49.50 36.20 137 41.31 +9.3DEmmett DEI 1.00 2.7 24 41.59 34.72 797 37.12 -9.6Dover DOV 1.88 2.3 17 109.06 71.71 2214 82.76 -18.1DoverDG DDE ... ... ...dd 3.49 .92 27 2.50 +145.1DoverMot DVD .08f 3.8 10 2.30 1.80 3 2.10 +7.7tDowDuPnt DWDP 1.52 2.6 19 77.08 60.61 17812 59.32 -16.7tDry Gl24 n DCF .22f 2.5 ... 10.05 8.81 74 8.79 -6.5DryHYSt DHF .35 11.3 ...q 3.57 3.08 275 3.09 -7.5DrMuBdInf DMB .75 6.3 ...q 13.46 11.75 30 11.88 -8.6DryfMu DMF .54 7.1 ...q 9.27 7.51 65 7.56 -15.0tDryStrt LEO .52 7.2 ...q 8.91 7.15 249 7.18 -16.9tDrySM DSM .50 7.2 ...q 8.61 6.98 797 6.90 -19.3Dril-Quip DRQ ... ... ...dd 58.95 37.35 430 47.58 -.3DriveShack DS .48 9.7 13 8.06 3.54 284 4.97 -10.1DriveS pfB DSpB 2.44 9.5 ... 26.49 25.27 2 25.55 -.6DriveS pfC DSpC 2.01 8.3 ... 26.18 23.62 0 24.31 -3.2DriveS pfD DSpD 2.09 8.3 ... 25.84 24.46 2 25.16 -1.2DuPnt pfA DDpA 3.50 4.3 ... 96.65 78.23 2 81.00 -12.3DuPnt pfB DDpB 4.50 4.4 ... 110.00 99.50 1 102.40 -5.4Ducomun DCO ... ... 25 41.40 25.06 40 38.55 +35.5Df&PGblUt DPG 1.40 9.9 ...q 16.33 13.50 110 14.10 -9.1tDufPUC DUC .60 7.3 ...q 9.25 8.20 116 8.22 -7.1DukeEngy DUK 3.71f 4.5 18 91.78 71.96 5019 81.88 -2.7DukeEn 73 DUKH 1.28 5.5 ... 26.31 22.77 67 23.25 -8.3DukeRlty DRE .80 2.9 22 29.58 24.30 1987 27.98 +2.8DunBrad DNB 2.09 1.5 21 145.00 105.42 797 142.31 +20.2Dycom DY ... ... 20 123.99 67.15 591 75.76 -32.0Dynagas DLNG 1.00 12.0 ... 14.21 7.51 107 8.32 -23.4Dynags pfA DLNGpA 2.25 8.8 ... 26.97 25.09 4 25.58 -1.7Dynegy 7 DYNC 1.75 2.3 ... 85.58 63.60 75.38 -4.8DynexCap DX .72 11.9 14 7.40 6.01 418 6.06 -13.6Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 1 25.49 Dynex pfB DXpB 1.91 7.9 ... 25.16 23.25 7 24.06 -2.9E -ETracBDC BDCS 1.84e 9.2 ...q 22.12 18.72 34 20.03 -3.5ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 7.5 ...q 26.25 19.00 1 24.88 +3.3E-TrAlerInf MLPI 1.88e 7.8 ...q 26.53 20.31 247 24.21 +.1ETBbgCmd DJCI ... ... ...q 17.00 13.42 16.07 +.2ETrAlerian AMU 1.45e 8.3 ...q 19.18 14.59 31 17.37 +.3E-TrFood FUD ... ... ...q 18.97 15.89 16.74 -7.0E-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 16.40 -7.9ETr2xBDC BDCL 3.52e 23.1 ...q 18.44 13.13 92 15.23 -7.4E-TrcCmci UCI ... ... ...q 16.37 14.27 31 15.52 +.8E-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 14.2 5 2.50 1.45 18 1.85 -14.0EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ...cc 23.85 9.30 336 12.15 -45.5EMCOR EME .32 .4 21 85.08 68.77 593 71.31 -12.8EMX Roy g EMX ... ... ... 1.47 .67 168 1.22 +46.8ENI E 1.29e 3.5 ...dd 40.15 31.58 345 37.05 +11.6EOG Rescs EOG .88f .7 ...dd 133.53 95.42 3435 126.47 +17.2EP Energy EPE ... ... ...dd 3.50 1.27 1052 2.19 -7.2EPAM Sys EPAM ... ... 63 144.19 89.24 386 122.12 +13.7EPR Prop EPR 3.84 5.6 18 71.43 51.87 753 68.15 +4.1EPR pfC EPRpC 1.44 5.1 ... 28.71 23.38 13 28.02 +4.1EPR pfE EPRpE 2.25 6.3 ... 37.19 33.48 3 35.86 -2.7EPR Pr pfG EPRpG 1.44 6.2 ... 25.23 21.60 12 23.11 -7.7EQT Corp EQT .12 .3 ...dd 66.03 43.53 2699 45.65 -19.8EQT GP n EQGP 1.03e 4.9 10 30.74 20.21 218 20.85 -22.5EQT Mid EQM 4.36f 8.3 10 77.97 48.91 330 52.45 -28.2ETF SITRis RISE ... ... ...q 25.50 22.99 274 25.42 +7.0ETF JrSil SILJ ... ... ...q 12.51 8.23 36 8.63 -24.0ETF Cyber HACK ... ... ...q 40.72 29.50 1257 35.82 +13.2ETF BigD BIGD ... ... ...q 27.78 ETF MobP IPAY ... ... ...q 43.49 33.00 346 39.29 +12.6ETF M AlH MJ ... ... ... 45.40 25.10 942 38.23 +30.7tETF M Vid GAMR ... ... ... 55.00 44.00 46 42.92 -10.4ETF Drone IFLY ... ... ... 39.57 33.54 16 35.35 -5.4ETF AIPw n AIEQ ... ... ... 29.90 24.03 311 27.70 +7.0ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 28.95 BlStIsrTc n ITEQ ... ... ... 36.84 30.11 49 33.15 +4.8ETF Clim ETHO ... ... ...q 38.43 32.33 2 35.12 +3.3ETFAlpAlt ALFA ... ... ...q 51.32 41.25 7 45.75 +6.9ChngFnDvr CHGX ... ... ... 20.84 18.02 12 19.62 +4.8ETF EmM n EEMD ... ... ... 28.41 22.00 22.30 -14.7ETF spx H n SPDV ... ... ... 28.19 25.00 11 26.63 +1.8ETF AptF n FTVA ... ... ... 30.36 24.74 16 27.51 +1.4ETF GOP n MAGA ... ... ... 29.82 26.02 4 27.57 -1.2NtDUSEq ef MXDU ... ... ... 29.80 25.93 0 28.28 -.4tNtRkBsInt ef RBIN ... ... ... 27.90 25.31 0 24.88 -9.4RsBsUSE ef RBUS ... ... ... 29.53 24.83 1 27.52 +1.2ETF RvCp n RVRS ... ... ... 17.15 14.84 29 16.23 +2.1ETF BrVl n BVAL ... ... ... 16.70 14.46 1 16.03 +.9ETFDeepV DVP .66e 2.0 ...q 37.26 27.86 28 33.67 +2.6GlGoGld n GOAU ... ... ... 13.47 9.95 2 10.42 -19.9ETF OCIO n OCIO ... ... ... 27.81 25.62 26.65 -.4ETF Seren ICAN ... ... ... 30.00 25.55 2 28.32 +4.4PremisCap TCTL ... ... ... 31.57 28.95 0 30.53 +1.9AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 37.30 29.18 8 33.25 +9.7EtfAlphacln ALFI ... ... ...q 26.95 23.56 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 28.45 43 29.00 -10.9ETF Master HIPS 1.29 7.7 ...q 18.29 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.0 ...q 34.89 30.05 8 33.15 -.7EtfInfcMLP AMZA 2.08 28.0 ...q 9.07 6.55 870 7.44 -13.6ETF BioPr n BBP ... ... ... 46.80 37.33 3 40.62 +.1ETF ClinT n BBC ... ... ... 36.25 25.88 44 29.21 +2.7tInfrCpPfd PFFR ... ... ... 26.27 23.47 17 23.40 -6.5EtfNwfMSec NFLT 1.13e 4.7 ...q 25.95 23.72 54 24.02 -4.8EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 21.67 22.37 -14.6Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8tETF Virt n CUMB ... ... ... 25.95 24.27 3 24.20 -5.0ETF 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 24.71 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 2.4 ...q 8.59 7.16 11 7.51 -5.4tEagleGrInc EGIF 1.31 8.9 ...q 17.05 14.83 47 14.68 -11.5tEagleMat EXP .40 .5 19 122.49 81.25 421 80.76 -28.7EaglePtCr ECC .80 4.5 ... 21.60 17.28 171 17.87 -5.0EagleP pfA ECCA 1.94 7.6 ... 26.05 24.96 4 25.41 -1.7EaglePt 20 ECCZ 1.75 7.0 ... 25.78 25.00 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.69 25.50 5 26.30 EagleP27 n ECCY ... ... ... 26.75 24.80 7 25.30 -.4Earthstone ESTE ... ... 71 12.16 7.45 150 9.19 -13.5EastGvP n DEA 1.04 5.7 47 22.32 18.17 441 18.34 -14.1EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.88f 3.1 40 99.39 77.74 222 93.71 +6.0tEastChem EMN 2.24 2.7 11 112.45 86.58 2799 84.24 -9.1EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0tEKodak KODK ... ... ...dd 13.28 2.72 361 2.58 -16.8Eaton ETN 2.64 3.2 19 89.85 71.62 3594 81.75 +3.5tEatVn 22 n EFL ... ... ... 10.00 9.08 94 9.09 -1.6EatV HiIn21 EHT .60 6.3 ... 10.28 9.34 27 9.60 -4.0tEV CAMu EVM .68 7.1 ...q 12.40 9.72 137 9.68 -15.9tEVCAMu2 EIA .62 6.2 ...q 12.99 10.00 8 9.94 -13.6tEVCAMu CEV .71 6.5 ...q 12.58 10.90 7 10.88 -10.5tEatnVan EV 1.24f 2.6 16 60.95 49.78 779 48.14 -14.6EV EnEq EOI 1.04 7.0 ...q 16.46 13.20 364 14.77 +1.8EV EEq2 EOS 1.05 6.3 ...q 17.95 14.42 306 16.55 +8.7EV FltRt EFT .91 6.5 ...q 15.29 14.03 216 14.12 -1.5tEVFltRtIP EFF 1.13 7.3 ...q 17.13 15.57 33 15.54 -4.7tEV LtdDur EVV 1.22 9.9 ...q 14.10 12.47 296 12.33 -9.7tEV MAMu MAB .65 5.4 ...q 14.03 12.00 6 12.01 -9.1EVMAMu MMV .69 5.7 ...q 13.60 11.99 12.02 -8.3tEV MIMu MIW .71 5.8 ...q 14.39 12.37 2 12.33 -8.4tEVMIMu EMI .71 5.9 ...q 13.40 12.04 2 11.97 -6.7tEVMuniBd EIM .77 6.9 ...q 12.86 11.11 274 11.09 -11.4tEVMuni2 EIV .70 6.2 ...q 12.61 11.18 42 11.20 -9.0EVMunTT ETX .85 4.4 ...q 21.20 18.81 21 19.36 -6.6tEV MuIT EVN .85 7.8 ...q 12.95 10.96 109 10.93 -11.9EV NMuOp EOT 1.03 5.1 ...q 23.54 19.90 27 20.05 -11.0tEV NJMu EMJ .75 6.5 ...q 13.28 11.51 8 11.47 -7.7tEVNJMu EVJ .73 6.6 ...q 12.95 10.99 32 10.97 -6.5EVNYMu2 NYH .69 6.8 ...q 12.10 10.04 2 10.08 -12.8EV NYMu ENX .72 6.7 ...q 13.01 10.60 37 10.68 -13.4EVNYMu EVY .74 6.6 ...q 13.40 11.18 17 11.27 -11.3EV OHMu EIO .70 6.4 ...q 13.97 11.00 7 11.00 -13.4tEVOHMu EVO .73 6.1 ...q 13.84 11.97 2 11.95 -8.3EV PAMu EIP .77 6.8 ...q 14.70 11.28 16 11.33 -8.9tEVPAMu EVP .73 6.6 ...q 12.58 10.95 6 10.95 -10.2EVRiskMgd ETJ 1.12 12.0 ...q 10.06 8.74 400 9.30 -3.4 tEV SrFlt EFR .95 6.9 ...q 14.95 13.78 278 13.79 -4.5tEV SrInc EVF .42 6.7 ...q 6.87 6.30 162 6.26 -4.0tEVShDur EVG 1.08 8.5 ...q 14.38 12.77 77 12.70 -11.5tEVTxABdO EXD 1.16 13.5 ...q 11.95 8.65 92 8.59 -16.2EV TxAd EVT 1.74 7.5 ...q 24.91 21.39 442 23.10 -.7EV TxAG ETG 1.23 7.4 ...q 18.45 16.06 313 16.54 -4.6EV TxAOp ETO 2.16 9.4 ...q 26.83 23.01 64 23.09 -9.1EV TxDiver ETY 1.01 8.5 ...q 13.05 10.17 1756 11.87 -2.6EVTxMGlo EXG .98 11.1 ...q 9.84 8.02 2361 8.76 -6.6EVTxBWIn ETB 1.30 8.1 ...q 17.27 15.28 109 16.01 -4.3EVTxGBW ETW 1.17 10.3 ...q 12.74 11.15 499 11.31 -5.1EVTxBWOp ETV 1.33 8.6 ...q 16.39 14.19 805 15.38 +.1EclipseRs ECR ... ... 19 2.79 1.15 916 1.31 -45.4Ecolab ECL 1.64 1.1 32 159.92 125.74 1571 150.81 +12.4Ecopetrol EC .16e .6 ... 27.96 9.42 1522 25.69 +75.6Edenor EDN ... ... ... 63.29 19.05 19 21.38 -57.0Edgewell EPC ... ... 15 72.99 39.50 524 46.00 -22.5EdisonInt EIX 2.42 3.5 16 83.38 57.63 2847 70.08 +10.8EdwLfSci s EW ... ... 47 175.00 100.20 2461 140.25 +24.4eHiCarSvc EHIC ... ... ... 14.65 9.96 75 10.95 -5.48x8 Inc EGHT ... ... ...dd 23.50 12.76 1171 18.02 +27.8ElPasoEl EE 1.44 2.4 25 64.35 48.05 324 59.19 +6.9ElPasE pf EPpC 2.38 5.2 ... 49.50 43.06 1 46.11 -5.4ElancoAn n ELAN ... ... ... 37.61 32.05 1610 33.53 -6.9EldorGld g EGO .02e ... 9 2.35 .80 3474 .90 -37.1Electrmed ELMD ... ... 24 7.75 4.60 16 6.26 +3.1ElevCr n ELVT ... ... ... 11.27 6.50 223 6.98 -7.3EliLilly LLY 2.25 2.0 ...dd 116.61 73.69 5599 113.34 +34.2Elk 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 ... ... 58 116.90 82.03 653 82.90 -7.3EllingtnF EFC 1.76 11.1 9 16.84 14.12 42 15.86 +9.3EllingtRM EARN 1.48 13.6 14 14.65 10.23 54 10.85 -9.9Ellomay ELLO ... ... ... 11.09 7.50 1 7.98 -11.3EllswthFd ECF .80e 8.9 ...q 10.58 8.81 92 8.99 -4.5Ellswt pfA ECFpA 1.31 5.5 ... 26.20 23.39 4 23.86 -5.0eMagin EMAN ... ... ...dd 2.30 1.23 28 1.49 -9.7EAndinA AKO/A .68e 3.5 ... 28.25 18.60 19.50 -26.4EAndinB AKO/B .74e 3.3 ... 31.80 20.48 4 22.24 -24.0Embraer ERJ .13e .7 ... 28.55 17.99 828 20.08 -16.1EmerExp n EEX .29 2.0 ... 24.45 14.66 76 14.80 -27.2EmergeES EMES 2.68m ... ...dd 10.45 3.76 189 3.92 -45.5EmergBio EBS ... ... 35 67.24 36.38 339 61.73 +32.8EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.6 24 79.70 57.47 4166 73.35 +5.3EmerR hs MSN ... ... ...dd 1.89 1.25 24 1.44 -1.4EmpOPES ESBA .34 2.1 ... 21.00 15.17 17 15.99 -22.7EmpOP60 OGCP .34 2.1 ... 20.90 15.28 16.10 -21.0EmpOP250 FISK .34 2.1 ... 20.93 15.88 16.51 -19.1EmpStRTr ESRT .34 2.1 41 21.09 15.90 863 16.08 -21.7EmployH EIG .80 1.8 16 50.45 38.35 151 44.94 +1.2EElChile EOCC 1.07e 5.2 ... 29.41 18.49 14 20.50 -23.8EnLinkLP ENLK 1.56 8.3 ... 19.45 12.75 756 18.84 +22.6EnableMid ENBL 1.27 7.6 18 19.27 12.89 467 16.67 +17.2EnbrdgEM EEQ 1.40t ... ...dd 16.11 8.38 467 11.04 -17.6EnbrdgEPt EEP 1.40 12.7 13 16.25 8.89 2363 11.05 -20.0Enbridge ENB 2.68 ... ... 41.75 29.00 3754 32.67 -16.5EnCana g ECA .06 .5 20 14.31 9.79 19701 11.73 -12.0EncompHlth EHC 1.08 1.4 28 82.46 44.00 831 75.49 +52.8HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 38 3.35 1.94 413 2.28 -4.6EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 24 89.83 47.81 1057 82.60 +43.5Energizer n ENR 1.16 2.0 20 65.57 40.64 645 58.82 +22.6Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 3.70 1.30 2696 3.30 +84.4EgyTrEq s ETE 1.22 7.1 20 19.34 12.80 10998 17.07 -1.1EngyTrfPt ETP 2.26 10.4 21 24.38 15.06 5036 21.80 +21.7EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 15 13.87 8.23 796 11.72 +19.7EnersisAm ENIA .21e 2.8 ... 12.11 6.96 809 7.48 -33.0EnersAm wi ENIA/WI ... ... ... 8.16 tEnerChile ENIC .22e 4.8 ... 6.57 4.57 1490 4.57 -19.5EnerSys ENS .70 .8 30 89.23 62.85 570 82.86 +19.0Engility EGL ... ... ...cc 38.54 21.19 285 32.59 +14.9EnLinkLLC ENLC 1.07 6.4 14 20.00 13.80 568 16.68 -5.2Ennis Inc EBF .90 4.6 15 22.98 17.65 194 19.70 -5.1EnovaIntl ENVA ... ... 14 39.00 13.25 468 25.18 +65.7EnPro NPO .96 1.4 40 94.79 63.73 119 70.23 -24.9ENSCO ESV .04 .5 ...dd 9.51 4.10 20658 8.62 +45.9Enservco ENSV ... ... ... 1.50 .43 53 .76 +17.2EnSync ESNC ... ... ... .58 .18 221 .24 -40.8Entercom ETM .36 5.2 9 12.43 6.30 1267 6.99 -35.3EntArk66 n EAI 1.22 5.4 ... 25.29 21.71 31 22.56 -10.2tEntArk 63 EAE 1.19 5.5 ... 25.39 21.30 16 21.51 -13.7EntArk 52 EAB 1.23 5.2 ... 25.35 22.73 5 23.56 -6.6Entergy ETR 3.56 4.3 36 87.85 71.95 1705 82.95 +1.9EntLA 66 ELC 1.22 5.6 ... 25.17 21.65 18 21.71 -12.5EntgyLA52 ELJ 1.31 5.6 ... 25.75 23.11 9 23.38 -6.9EntLA 63 ELU 1.18 5.5 ... 25.72 20.32 9 21.40 -13.8tEntMS FtM EMP ... ... ... 25.49 22.55 12 22.89 -9.0EntgyNO n ENO ... ... ... 28.45 24.25 7 24.93 -2.7EntgyNO 52 ENJ 1.25 5.6 ... 25.43 20.60 3 22.20 -11.1EntgyTx64 EZT 1.41 5.7 ... 27.13 24.28 7 24.70 -6.8EntProdPt EPD 1.73 6.1 21 30.05 23.10 4599 28.58 +7.8Entravisn EVC .20 4.4 45 7.90 3.90 444 4.51 -36.9EntrResc EGI ... ... ... .69 .34 49 .37 -38.6Envestnet ENV ... ... 71 64.80 47.45 383 58.09 +16.5EnviroStr EVI .20e ... ...cc 48.45 21.55 15 37.70 -5.8EnvisnHl n EVHC ... ... ...dd 46.00 23.79 9691 45.99 +33.1Enviva n EVA 2.52f 8.3 ...cc 33.20 25.01 36 30.35 +9.8EnzoBio ENZ ... ... ...dd 10.75 3.77 102 3.88 -52.4Equifax EFX 1.56 1.3 21 138.69 105.31 1183 122.29 +3.7EquityCmw EQC 2.50e ... 30 32.66 27.96 1469 29.46 -3.4EqCm pfD EQCpD 1.63 6.3 ... 26.64 25.24 2 25.80 -2.0EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 25.58 24.91 25.05 -1.4EqtyLfPrp ELS 2.20 2.4 28 97.44 79.78 296 93.23 +4.7EqtyRsd EQR 2.16 3.3 41 70.46 54.97 1568 64.69 +1.4EquusTR EQS ... ... 25q 2.45 1.91 5 1.99 -17.0EraGroup ERA ... ... 7 14.23 8.98 46 12.19 +13.4Eros Intl EROS ... ... ...dd 15.18 9.20 621 11.38 +17.9EscoTech ESE .32 .5 19 70.20 51.55 72 62.60 +3.9Espey ESP 1.00 3.6 21 32.55 21.07 3 28.10 +17.3Essent ESNT ... ... 9 50.08 32.73 386 40.41 -6.9EssentPr n EPRT ... ... ... 14.75 13.27 444 13.88 +1.5EssexPT ESS 7.44 3.0 29 264.07 214.03 407 246.89 +2.3EsteeLdr EL 1.52 1.2 43 158.80 108.25 5086 129.90 +2.1sEsterline ESL ... ... 26 96.95 67.15 4094 115.41 +54.5EtfSilver SIVR ... ... ...q 17.20 13.58 14.22 -13.9tEthanAl ETH .76 3.9 13 32.20 19.19 409 19.33 -32.4Etrac2xMtg MORL 3.31e 22.0 ...q 18.97 12.50 443 15.05 -14.7Et2xDJDiv DVYL 3.55e 5.0 ...q 77.86 60.01 2 71.45 -2.4Etr2xHomb HOML ... ... ...q 70.00 30.06 0 30.71 -49.0EtrCrdOil n OILX ... ... ... 45.74 29.28 0 44.25 +35.7EtHiDLwV HDLV 2.57e 10.0 ... 33.35 23.58 4 25.71 -20.1Etr2xSPX SPLX ... ... ...q 73.35 47.82 57.63 +6.2tEtr2xCEFd CEFL 2.88 19.7 ...q 18.96 14.86 248 14.60 -19.4EtrcDvsHi DVHL 2.85e 15.2 ...q 21.48 17.57 10 18.76 -7.2EtrWFxEn LMLP 1.90e 12.6 ... 19.00 14.10 18 15.06 -4.3EtracReit LRET 2.00e 8.4 ...q 27.26 19.32 4 23.72 -9.8UBS 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 13 165.22 -4.0FI EnhEu n FIEE ... ... ... 202.02 149.61 2 149.63 -15.7Etr SP MLP MLPZ .06p ... ... 51.00 31.45 1 42.00 -2.0Etr MLP In MLPQ .08p ... ... 44.40 25.63 22 35.75 -5.1EtrAlerTRt 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 19.0 ...q 18.82 13.65 15.19 -6.8EtrMtgReit MRRL 1.70e ... ...q 18.99 11.51 125 14.91 -15.8EtrSCHiDv SMHD 3.06e 18.2 ...q 21.10 14.27 43 16.79 -14.5Euronav n EURN 2.41e ... ...dd 10.10 7.50 1564 9.04 -2.3EuroEqFd EEA .17e 1.9 ...q 10.88 8.55 8 8.75 -11.3EvansBc EVBN .92f 2.0 19 49.23 38.10 7 46.86 +11.8tEventbr n EB ... ... ... 40.25 27.83 910 27.90 -23.6Evercore EVR 2.00f 2.2 21 117.49 75.25 392 90.98 +1.1EverestRe RE 5.20 2.4 24 264.88 206.68 334 217.73 -1.6Evergy EVRG 1.60 2.9 25 59.28 47.06 1838 56.11 +6.3EveriHldgs EVRI ... ... ...dd 9.82 6.08 900 7.83 +3.8EversrceE ES 2.02 3.2 20 66.15 52.76 1842 63.04 -.2Evertec EVTC .40 1.8 19 25.55 12.60 516 22.63 +65.8EvolentH n EVH ... ... ...dd 29.05 10.30 1075 25.43 +106.7EvolPetrol EPM .40 3.5 20 12.83 6.35 565 11.55 +68.6tEvoquaWt n AQUA ... ... ...cc 25.36 17.30 1324 16.44 -30.7ExantasCap XAN .20 1.8 ...dd 12.09 8.51 153 10.88 +16.1ResCap pfA RSOpA 2.13 8.6 ... 25.25 24.71 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 +1.7tETYldShHi YYY 1.92 10.8 ...q 20.00 17.90 102 17.70 -9.1tExTrRobo ROBO .07e .2 ...q 46.20 38.96 5001 37.27 -9.8Ber Gl Rs n BRGL ... ... ... 28.14 24.89 27.00 +3.6Ber US Rs n BERN ... ... ... 30.06 24.94 1 28.73 +6.9ExTTactUS HTUS ... ... ...q 29.30 24.04 1 27.12 -.1ETF IndExp TETF ... ... ... 21.64 17.52 1 18.58 -2.4RxVlmxInF VMIN ... ... ... 46.55 2.37 383 2.96 -91.4ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 31.67 33.63 +2.9tETEMeCmc EMQQ .02p ... ...q 43.50 29.30 215 28.15 -26.0Exelon EXC 1.38 3.2 12 45.05 35.57 5605 43.56 +10.5Express EXPR ... ... 28 11.69 5.82 3052 8.74 -13.9Exterran n EXTN ... ... ...dd 33.69 24.15 206 26.87 -14.5ExtraSpce EXR 3.44 4.0 21 101.96 76.55 977 86.32 -1.3ExxonMbl XOM 3.28 3.9 18 89.30 72.16 16391 84.52 +1.1F -tFB Finl n FBK .24 .6 14 45.43 37.37 57 37.00 -11.9FBL Fn FFG 1.84 2.5 17 85.70 64.00 30 74.22 +6.6FCB Fin FCB ... ... 17 62.95 45.10 307 46.70 -8.1FGL Hldg n FG ... ... ... 10.74 8.14 1665 8.88 -11.8FGL Hld wt FG/WS ... ... ... 1.79 1.35 1.48 -2.0FMC Corp FMC .66 .8 16 98.70 72.73 1666 84.32 -10.9FNBCp PA FNB .48 3.8 13 14.92 12.44 1758 12.65 -8.5FNB FL pfE FNBpE ... ... ... 31.65 27.38 4 27.71 -5.2FTFQAntiB BTAL ... ... ...q 20.45 18.31 13 20.42 +5.9FTFQMom MOM ... ... ...q 26.26 23.91 9 24.42 +1.6FTFQuSize SIZ ... ... ...q 21.94 19.25 19.66 -1.6FTFQValu CHEP ... ... ...q 27.13 22.44 22.56 -13.5FTFQHgDiv DIVA 1.08e 2.8 ...q 25.68 23.17 23.91 -3.8FqfOAsiaDv OASI .43e ... ...q 32.18 27.53 28.47 -5.1FqfOEurDiv OEUR .15e ... ...q 26.90 23.41 23.50 -7.7FQFO USDv OUSA .20e ... ... 33.39 29.40 30.51 -4.4FS Invest FSIC .76 11.1 8 8.70 6.76 1076 6.82 -7.2FTE Net n FTNW ... ... ... 26.25 9.66 28 10.77 -34.7FTI Cnslt FCN ... ... 30 81.91 36.03 332 69.13 +60.9FTS Intl n FTSI ... ... ... 22.60 9.38 365 12.05 -38.6Fabrinet FN ... ... 18 48.97 24.02 404 43.31 +50.9FactsetR FDS 2.56 1.2 27 237.29 175.69 399 215.57 +11.8FairIsaac FICO .08 ... 53 241.10 141.90 294 208.22 +35.9FairmSant FMSA ... ... 35 6.39 3.41 5.63 +7.6tFangHldg SFUN .20e 8.9 1 5.69 2.28 862 2.24 -59.9FarPtAc un FPAC/U ... ... ... 10.45 10.06 1 10.21 +.5tFarfetch n FTCH ... ... ... 32.40 20.83 2359 20.76 -27.0Farmland FPI .20m 3.3 55 9.68 5.15 317 6.05 -30.3Farmln pfB FPIpB 1.50 6.8 ... 27.96 17.30 35 21.92 -14.9FedExCp FDX 2.60 1.2 10 274.66 214.17 2573 221.46 -11.3FedAgric AGM 2.32 3.3 ... 99.11 65.59 43 70.73 -9.6 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 3 www.sunnewspapers.net The Sun/Thursday, October 11, 2018

PAGE 40

FdAgricA AGM/A 2.32 3.5 20 87.76 64.75 1 66.48 -8.6FAgMt pfA AGMpA 1.47 5.9 ... 26.25 24.71 3 24.80 -1.3FAgMt pfB AGMpB 1.72 6.7 ... 27.47 25.52 1 25.60 -2.8tFAgMt pfC AGMpC 1.50 5.9 ... 28.75 25.68 1 25.25 -9.2FedRlty FRT 4.08f 3.3 21 134.52 106.41 514 121.89 -8.2FedRlt pfC FRTpC 1.25 5.8 ... 25.48 21.29 21 21.52 -14.5FedSignl FSS .28 1.1 24 28.32 18.37 319 25.11 +25.0FedInvst FII 1.08 4.6 8 36.76 22.06 1042 23.72 -34.3tFedPMu FMN .88 7.1 ...q 14.80 12.38 20 12.37 -11.9Ferrari n RACE ... ... ... 149.85 103.65 1773 117.63 +12.2Ferrellgs FGP .40 22.7 ...dd 5.10 1.63 424 1.76 -58.9Ferro FOE ... ... 16 25.50 20.07 897 20.55 -12.9FiatChrys FCAU ... ... ... 24.95 15.33 8853 16.10 -9.8FibriaCelu FBR .09e .5 ... 22.05 13.34 2272 19.14 +30.2FidCorpBd FCOR 1.58 3.3 ...q 51.09 46.30 3 47.94 -5.9FidLtdTm FLTB .98 2.0 ...q 50.65 49.05 16 49.15 -1.9FidTotBd FBND 1.20e 2.5 ...q 50.53 48.10 56 48.12 -4.2FidCnsDis FDIS .40e 1.0 ...q 45.84 35.78 1171 42.03 +7.4FidCnsStpl FSTA .87e 2.7 ... 35.47 29.50 90 32.19 -6.2FidEnergy FENY .53e 2.5 ...q 22.21 17.78 298 21.01 +4.8FidFinan FNCL .60e 1.5 ...q 43.90 37.90 1323 39.75 -2.5FidHlthCre FHLC .70e 1.6 ...q 47.18 38.45 1065 44.90 +12.3FidIndls FIDU .56e 1.5 ...q 41.28 35.55 189 38.38 -.8Fid Val n FVAL ... ... ... 35.47 30.61 30 33.78 +2.8Fid Qual n FQAL ... ... ... 35.05 30.09 397 33.18 +4.4FidInfoTch FTEC .42e .8 ...q 60.90 46.86 1699 55.26 +10.6Fid Moment FDMO ... ... ... 35.68 29.38 59 33.05 +5.7Fid LowVol FDLO ... ... ... 34.00 28.95 36 32.86 +7.4Fid RisR n FDRR ... ... ... 32.80 28.92 166 31.39 +2.4Fid CoreD n FDVV ... ... ... 31.13 27.16 294 30.05 +4.7FidMsciRE FREL .86e 3.7 ...q 25.45 21.73 133 23.38 -5.3FidUtils FUTY 1.21e 3.4 ...q 37.01 30.99 223 35.67 +3.4FidTelecm FCOM .76e 2.4 ...q 32.96 27.59 86 31.06 +.5tFidelMatls FMAT .53e 1.7 ...q 37.11 31.85 131 31.31 -10.6FidlNatFn FNF 1.28f 3.4 15 42.52 33.91 1278 37.99 -3.2FidNatInfo FIS 1.28 1.2 19 110.83 89.31 1821 102.83 +9.3FidClayOp FMO 1.72f 14.2 ...q 15.43 10.27 156 12.11 -7.9Fieldpt wt FPP/WS ... ... ... .05 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.04 25.15 58.com WUBA ... ... 72 89.90 56.70 1266 61.46 -14.1FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 3.0 21 62.71 49.42 973 51.10 -8.8FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 sFstBcpPR FBP ... ... 30 9.27 4.48 2312 9.10 +78.4FstCash FCFS .88 1.1 29 95.40 59.35 77.47 +14.9FstCwlth FCF .36 2.2 20 17.91 13.50 375 16.06 +12.2FstData n FDC ... ... 12 26.62 14.73 11990 22.53 +34.8FstHorizon FHN .48 2.8 15 20.86 16.51 3261 16.93 -15.3FstHrz pfA FHNpA 1.55 6.2 ... 25.70 24.77 9 24.94 -1.0FstInRT FR .87 2.8 21 34.04 27.61 774 31.03 -1.4FMajSilv g AG ... ... ...dd 8.48 4.93 1979 5.72 -15.1FstRepBk FRC .72 .8 19 106.75 84.56 1424 92.88 +7.2FstRep pfB FRCpB 1.55 6.0 ... 25.63 tFstRep pfD FRCpD 1.38 5.9 ... 25.84 23.30 10 23.39 -8.3FstRep pfE FRCpE 1.75 6.9 ... 26.93 25.22 15 25.31 -3.1FstRep pfF FRCpF 1.43 5.9 ... 26.90 23.50 10 23.98 -7.0FtRepB pfH FRCpH 1.28 5.5 ... 25.97 22.85 5 23.34 -8.1tFtRpBk pfG FRCpG ... ... ... 26.67 23.28 25 23.05 -10.8FtTr 22 n FIV ... ... ... 9.71 8.88 148 8.99 -1.5tFtTrGlob FAM .90 9.8 ...q 11.94 9.19 34 9.21 -20.5FT MCGr FNY .15e .4 ...q 47.20 37.11 180 41.82 +6.7FT MCVal FNK .40e 1.1 ...q 37.99 33.31 3 35.73 -1.5tFT Austrla FAUS .80e 2.6 ...q 34.27 31.02 1 30.47 -10.4FT SCGr FYC .04e .1 ...q 53.19 39.88 380 46.84 +10.2FT SCVal FYT .26e .7 ...q 40.30 33.92 23 37.03 +.5FT MegaCp FMK .44e 1.2 ...q 37.50 32.12 3 35.88 +7.1FTEurSelDv FDD 1.09e 8.5 ...q 14.79 12.72 359 12.77 -7.0FTDJMic FDM .49e 1.0 ...q 53.34 44.09 25 48.73 +2.7tFT DynEq FDEU 1.45 10.0 ...q 20.20 14.69 125 14.55 -22.2FtTEqCom ERM ... ... ... 23.79 21.03 5 22.66 +1.4FtT EqTact TERM ... ... ... 23.97 19.41 51 22.58 +1.0tFT PfdSec FPE 1.02e 5.4 ...q 20.20 18.87 1024 18.85 -5.8FT HeitGl PRME ... ... ... 21.67 17.96 20.30 +1.8tFT EM Sl n RNEM ... ... ... 59.26 47.26 1 46.71 -14.3FT LgShEq FTLS .16e .4 ...q 41.72 37.46 158 39.10 -.5FT PfInc n FPEI ... ... ... 20.38 18.24 58 18.86 -6.3tFT VolIn n HDMV ... ... ... 36.34 32.40 11 31.89 -7.1FT VolD n HUSV ... ... ... 24.32 21.53 34 23.36 +1.7FTEgyInco FEN 2.32 10.5 ...q 28.00 21.34 64 22.03 -16.9FTEnInfra FIF 1.32a 8.6 ...q 19.19 14.57 49 15.32 -14.0FtTrEnEq FFA .96 6.4 ...q 16.73 14.32 40 15.10 -6.7FTArcaBio FBT ... ... ...q 159.85 117.85 267 143.95 +15.6FTDJInet FDN ... ... ...q 147.73 103.69 3048 125.49 +14.2FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 19.20 252 22.30 -2.1FT ConDis FXD .30e .7 ...q 45.57 38.00 443 40.55 -3.7FT ConStap FXG .75e 1.6 ...q 51.57 44.32 46 46.14 -5.2FT Engy FXN .33e 1.9 ...q 18.22 12.83 343 17.27 +11.6FT Fincl FXO .65e 2.1 ...q 32.97 29.28 341 30.94 -1.2FT HlthCr FXH ... ... ...q 85.31 65.80 117 78.62 +12.6FT IndPrd FXR .16e .4 ...q 43.24 37.23 301 39.30 -3.2tFT Matls FXZ .37e 1.0 ...q 46.43 39.33 191 38.22 -12.8FT Tech FXL .13e .2 ...q 64.83 48.81 608 56.08 +9.3sFT Utils FXU .67e 2.4 ...q 28.37 23.46 164 27.99 +7.6tFTDJGlDiv FGD 1.42e 5.9 ...q 28.07 24.41 123 24.15 -8.3FT GlbRE FFR .75e 1.7 ... 46.68 41.42 1 43.48 -4.4FT NAEngy EMLP .93e 4.0 ...q 25.36 21.43 632 23.45 -4.5tFT HiLgSh FSD 1.20 8.5 ...q 17.20 14.24 181 14.14 -13.9FT USIPO FPX .32e .5 ...q 75.99 64.70 214 68.53 +.4tFTChnd FNI .19e .6 ...q 43.90 31.68 134 30.78 -22.3FT Dow30 n EDOW ... ... ... 23.96 19.75 12 23.03 +4.1FT EngCn FLM .58e 1.1 ...q 63.91 53.61 12 54.07 -9.2FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 51.71 44.56 48 48.26 -.9FT RNG rs FCG/WI ... ... ...q tFT IntPfd FPF 1.95 9.6 ...q 25.10 20.17 355 20.21 -17.1FT LCCore FEX .58e 1.0 ...q 63.26 55.41 148 59.07 +.9FT LCGr FTC .24e .4 ...q 70.93 58.38 108 64.73 +5.8FT LCVal FTA .82e 1.6 ...q 57.69 51.01 138 52.53 -3.8FT MLP&E FEI 1.42 11.9 ...q 16.50 11.68 147 11.95 -23.1FT MCCore FNX .51e .8 ...q 73.11 61.57 54 66.57 +1.3FTMstrDv FDL .79e 2.7 ...q 31.14 27.37 167 29.64 -1.5FTFutStrt FMF ... ... ... 51.53 37.80 1 50.15 +5.3FstTrMtg FMY 1.02 7.6 ...q 14.48 13.20 6 13.36 -6.1FT MultCG FAD .20e .3 ...q 77.78 62.47 11 70.01 +6.6FT MultCV FAB .45e .8 ...q 59.34 52.60 23 55.29 -3.0FT MLPEn FPL 1.26 13.4 ...q 13.49 9.34 158 9.40 -20.8FT REIT FRI .39e 1.7 ...q 24.38 20.20 78 22.76 -2.2FT SCCore FYX .38e .6 ...q 70.45 56.67 77 63.60 +4.0FTSpecFin FGB .70 11.5 ...q 7.00 5.65 73 6.11 -.5FTStrHi2 FHY 1.32 11.1 ...q 13.56 11.83 11.90 -7.0tFTrVL100 FVL .05e .2 ...q 25.04 22.23 3 21.89 -6.4FTrVLDv FVD .57e 1.8 ...q 32.20 28.89 785 31.17 +1.0tFT EmOp FEO 1.40 11.5 ...q 17.42 12.40 53 12.22 -25.1tFTrSenFlt FCT .72 5.9 ...q 13.42 12.31 223 12.23 -4.8sFirstEngy FE 1.44 3.8 8 38.52 29.34 3347 38.05 +24.3Fitbit n FIT ... ... ...dd 7.79 4.51 7598 4.65 -18.6500.com WBAI ... ... 39 23.22 8.85 19 9.05 -10.5tFvPntHld n FPH ... ... ... 15.04 8.88 351 8.39 -40.5FlagstarB FBC ... ... 22 40.06 29.71 258 30.22 -19.2tF&C DynPf DFP 1.92 8.8 ...q 28.36 22.25 173 21.86 -18.0tFlrtyPfdInc PFD 1.08 8.7 ...q 16.34 12.63 46 12.46 -16.8FlrtyPfdOp PFO .88 7.9 ...q 12.32 10.60 45 11.14 -5.7tFlrtyPfdSc FFC 1.63 9.5 ...q 21.56 17.51 179 17.24 -15.7tFlrtyTotR FLC 1.63 9.2 ...q 22.00 18.01 76 17.77 -17.8Flanign BDL .25f .9 15 29.00 20.60 1 28.02 +18.8Fleetcor FLT ... ... 26 230.24 159.85 746 205.28 +6.7FlexUSTilt TILT 1.74e 1.5 ...q 121.42 105.51 31 114.68 +2.5tFlxEmgTilt TLTE 1.26e 2.6 ...q 65.59 49.45 39 48.40 -19.0FlxUpstNR GUNR .67e 2.0 ...q 35.54 31.14 404 32.84 -1.4Flx3yrTips TDTT .39e 1.6 ...q 24.70 23.83 86 23.87 -2.0Flx5yrTips TDTF .54e 2.2 ...q 25.46 23.96 83 24.02 -3.7FlxCoreSl n BNDC ... ... ... 28.51 23.76 0 23.84 -4.8tFlexEMTilt TLEH ... ... ...q 33.14 27.06 0 26.77 -13.2FlxDMTilt TLDH ... ... ...q 30.34 27.03 1 27.82 -4.6FlxGlbQRE GQRE 1.33e 2.3 ...q 64.31 57.24 25 58.72 -6.5FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.91 22 45.69 -6.3tFlxDevTilt TLTD 1.88e 3.0 ...q 73.71 62.88 26 62.05 -10.3tFlxIntDvDf IQDE 1.15e 5.3 ...q 27.04 22.18 4 21.84 -14.4tFlxIntDvDy IQDY 1.02e 4.2 ...q 30.65 24.51 3 24.25 -15.2tFlxIntlDiv IQDF 1.01e 4.4 ...q 28.63 23.19 90 22.89 -14.6FlxQDvDef QDEF 1.19e 2.6 ...q 47.58 41.50 15 45.49 +3.1FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 41.37 0 44.06 -.3FlxQualDv QDF 1.22e 2.7 ...q 48.14 42.24 103 45.86 +1.8FlxRdyAcc RAVI 1.23 1.6 ...q 77.67 67.87 11 75.44 FlexSolu FSI ... ... ...dd 2.10 1.33 5 1.49 -18.3tFlor&Dec n FND ... ... 29 58.28 27.86 1577 27.66 -43.2Flotek FTK ... ... ...dd 6.77 1.94 1018 2.16 -53.6FlowrsFds FLO .72 3.7 21 22.82 17.71 1306 19.39 +.4Flowserve FLS .76 1.5 ...cc 56.86 37.71 1518 51.08 +21.2TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.5 41 62.09 42.27 1468 56.22 +8.8FlyLeasing FLY 1.00 7.3 13 15.32 11.54 72 13.68 +6.0FEMSA FMX .74e .8 ... 101.12 80.86 543 96.45 +2.7FootLockr FL 1.38 2.9 28 59.40 28.42 2549 47.97 +2.3tFordM F .60a 6.8 5 13.48 8.95 53863 8.82 -29.4ForestCA FCE/A .72 2.9 20 25.80 19.24 3005 25.11 +4.2Forestar FOR ... ... 12 26.39 16.10 102 19.25 -12.5ForsightEn FELP .13 ... ...dd 4.73 3.28 7 3.86 -11.7Fortis n FTS 1.70 5.4 ... 38.24 30.88 323 31.75 -13.4Fortive n FTV .28 .3 ... 88.34 69.03 5046 80.22 +10.9FortTrInf n FTAI 1.32 7.5 ...dd 20.13 15.45 61 17.70 -11.2FortunaSlv FSM ... ... 18 6.08 4.03 793 4.26 -18.4tFBHmSec FBHS .80 1.6 16 73.62 49.90 1488 49.14 -28.2ForumEn FET ... ... ...dd 17.95 9.95 1477 10.01 -35.6FoundBld n FBM ... ... ... 16.40 11.78 93 12.66 -14.4FourCorP s FCPT 1.10 4.3 20 27.48 21.28 600 25.44 -1.0FourSeEd n FEDU 3.32 99.7 3 10.45 3.18 6 3.33 -63.0FrancoN g FNV .96 1.6 57 86.06 58.26 888 61.82 -22.7FrankCov FC ... ... ...dd 31.20 18.00 39 21.20 +2.2FrankFn n FSB .40p ... 19 41.50 30.80 119 39.49 +15.8FrankLibInt FLQH ... ... ... 28.16 23.58 24.62 -2.9tFrankLibEm FLQE ... ... ... 35.59 29.04 6 28.70 -13.1FrankLibGl FLQD ... ... ... 30.47 26.92 0 27.62 -5.1FrankLbGlE FLQG ... ... ... 32.51 29.43 30.70 +.4FrnL LoV n FLLV ... ... ... 33.24 28.93 0 32.28 +6.6tFrnkLInvGr FLCO ... ... ... 24.88 23.28 101 23.27 -6.1FrnL IntO n FLIO ... ... ... 31.52 27.73 28.05 -4.6FrkL US Eq FLQL ... ... ... 31.59 27.14 1 30.40 +5.2FrankL Mun FLMB ... ... ... 25.38 23.81 23.81 -5.1FrnkL MunO FLMI ... ... ... 25.00 24.19 24.19 -3.1FrkL US Sm FLQS ... ... ... 30.76 25.18 3 27.95 +6.7FrkL USMid FLQM ... ... ... 30.41 26.55 29.65 +5.9tFrankRes BEN .92 3.1 10 45.96 29.95 4569 29.59 -31.7FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.7 9 11.00 7.08 291 7.64 -28.9tFrkLtdDur FTF .74 7.6 ...q 12.13 9.85 220 9.75 -17.6FrkUnv FT .47 7.2 ...q 7.36 6.55 42 6.56 -8.5FranksIntl FI .30 3.5 ... 9.75 4.93 681 8.49 +27.7FrptMcM FCX .20 1.6 8 20.25 12.18 26263 12.77 -32.6FresenMd FMS .51e 1.0 ... 57.94 47.19 112 49.99 -4.9tFDelMnt FDP .60 1.9 13 52.43 31.66 186 31.09 -34.8FriedmInd FRD .24f 2.7 ...dd 11.47 5.15 16 9.01 +58.6sFrontlne rs FRO .60e ... ...dd 6.70 3.79 561 6.35 +38.3FullerHB FUL .62f 1.3 20 59.58 46.62 515 47.24 -12.3FutureFuel FF .24a 1.5 20 18.97 11.32 198 16.49 +17.0G -GAMCO s GBL .08 .3 ... 30.46 22.54 40 23.14 -22.0GATX GATX 1.76f 2.1 17 91.12 56.00 284 84.29 +35.6 GATX 66 GMTA ... ... ... 26.80 22.81 13 24.64 -6.2GCP ApT n GCP ... ... 52 34.79 23.85 1134 24.93 -21.8GDL Fund GDL .64 7.2 ...q 10.30 8.74 45 8.86 -8.9GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc pfA GGPpA 1.59 6.5 ... 25.41 23.55 24.39 -3.4GMAC CpT ALLYpA 2.03 7.8 ... 26.87 25.46 122 26.02 +.3tGMS Inc n GMS ... ... 14 39.98 20.76 579 20.52 -45.5GNC GNC .80 19.7 4 8.66 2.71 2564 4.07 +10.3tGP Strat GPX ... ... 21 31.00 16.41 60 16.07 -30.7GTT Comm GTT ... ... ...dd 62.32 32.15 563 37.85 -19.4GabCvInc GCV .48 8.5 ...q 6.95 5.52 24 5.66 -4.1GabCv pfB GCVpB 1.50 5.9 ... 26.97 25.49 1 25.55 -3.5GabDvInc GDV 1.32 6.0 ...q 24.97 21.44 649 22.08 -5.7GabDiv pfA GDVpA 1.47 5.8 ... 26.70 25.26 2 25.36 -3.0GabDiv pfD GDVpD 1.50 5.9 ... 27.09 25.36 2 25.54 -3.0tGabDiv pfG GDVpG 1.31 5.5 ... 25.66 24.10 9 23.90 -5.7GabelliET GAB .60 9.9 ...q 6.65 5.87 1186 6.08 -1.8GabllE pfD GABpD 1.47 5.8 ... 26.52 25.25 25.38 -2.8GabllE pfG GABpG 1.25 5.3 ... 25.04 23.31 18 23.45 -5.0Gabeli pfJ GABpJ ... ... ... 26.72 24.20 4 24.42 -4.4GabEq pfH GABpH 1.25 5.4 ... 25.25 22.50 12 23.18 -7.8tGabGSmM GGZ ... ... ... 13.61 11.72 11 11.60 -8.9GabGSm pfA GGZpA 1.36 5.6 ... 27.63 24.16 2 24.20 -5.1GabGUtil GLU 1.20 6.2 ...q 21.96 18.00 19 19.40 -8.9GabGUtil pf GLUpA 3.00 6.5 ... 55.40 43.66 0 46.39 -7.6GabGoAn n GGO ... ... ... 24.74 16.28 17.00 -5.8GabGo pfA GGOpA ... ... ... 45.00 41.65 42.12 -2.0GabHlthW GRX .52 5.0 ...q 11.15 9.12 82 10.46 +1.4GabHW rt GRXr ... ... ... .40 tGabHlt pfA GRXpA 1.44 5.7 ... 26.48 25.02 5 25.21 -2.3GabHlt pfB GRXpB 1.47 5.8 ... 27.06 25.36 25.52 -3.1tGabMultT GGT .88e 10.7 ...q 10.09 8.26 116 8.19 -11.0GabMT pfB GGTpB 1.50 5.9 ... 27.00 25.26 25.61 -2.5GabMul pfE GGTpE ... ... ... 25.30 22.97 4 23.45 -6.6GabUtil GUT .60 10.1 ...q 7.20 5.68 196 5.93 -16.5GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 6 25.86 +1.0tGabUtil pfC GUTpC ... ... ... 26.03 24.54 7 24.12 -5.2Gasa rs GFA ... ... ... 12.99 5.12 60 6.33 -49.8Gain Cap GCAP .24 3.2 12 13.26 6.04 477 7.49 -25.1Gallaghr AJG 1.64 2.2 28 76.49 61.45 710 73.28 +15.8tGamGldNR GGN .84 18.7 ...q 5.72 4.53 820 4.50 -13.6GamGld pfB GGNpB 1.25 5.6 ... 25.05 22.22 8 22.25 -10.4tGamNRG&I GNT .84 14.8 ...q 7.15 5.64 159 5.69 -15.2GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 2 23.58 -5.7GameStop GME 1.52 10.2 ...dd 20.55 12.20 1963 14.83 -17.4Gannett n GCI .64 6.8 ...cc 12.38 8.42 1437 9.47 -18.3Gap GPS .97 3.6 12 35.68 25.36 4865 27.03 -20.1GardDnv n GDI ... ... ... 38.00 24.35 1231 26.19 -22.8tGarrtMot n GTX ... ... ... 18.65 15.73 3852 15.70 -14.6Gartner IT ... ... 45 161.21 111.57 1025 146.67 +19.1GasLogPt GLOP 2.09f 8.5 11 25.60 21.85 115 24.56 -.8GasLPt pfA GLOPpA ... ... ... 26.80 25.30 15 25.54 -2.2GasLog GLOG .56 2.9 36 22.55 15.75 397 19.53 -12.2GasLog pfA GLOGpA 2.19 8.6 ... 28.20 25.20 5 25.50 -4.1Gastar 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 ... ... 31 20.29 14.60 437 17.10 -5.4GazitGlobe GZT .37e 4.3 9 11.00 8.67 1 8.75 -16.9GeeGroup JOB ... ... ...dd 3.45 2.00 2 2.55 -8.3GencoSh rs GNK ... ... ...dd 20.07 9.75 217 12.91 -3.1Generac GNRC ... ... 21 60.70 42.96 1874 57.05 +15.2GAInv GAM 1.15e 1.0 ...q 37.33 32.20 45 35.12 +2.1GAInv pfB GAMpB 1.49 5.8 ... 27.09 25.55 2 25.63 -3.6GenDynam GD 3.72 1.9 21 230.00 184.21 1646 197.82 -2.8GenElec GE .48 3.6 ...dd 24.15 11.21 91684 13.28 -24.0GECap5-53 GEK 1.18 4.8 ... 25.53 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 ... 25.35 22.48 25.10 +.8GenMills GIS 1.96 4.5 10 60.69 41.01 6098 43.94 -25.9GenMoly GMO ... ... ...dd .46 .28 109 .34 +3.3tGenMotors GM 1.52 4.7 ...dd 46.76 32.59 16638 32.60 -20.5GMot wtB GM/WSB ... ... ... 28.76 23.32 25.44 +8.7Gensco GCO ... ... ...dd 51.85 22.55 272 41.80 +28.6GenesWyo GWR ... ... 28 92.91 67.61 1032 82.57 +4.9GenesisEn GEL 2.88f 11.6 ...cc 26.53 18.42 447 24.78 +10.9GenesisHlt GEN .24 15.4 ...dd 2.86 .60 405 1.56 +104.5GenieEn n GNE .30 5.1 ... 6.75 3.82 56 5.93 +36.0GenieE pfA GNEpA .64 8.3 ... 7.86 6.85 19 7.65 +4.2tGenpact G .30 ... 19 34.79 28.68 669 28.36 -10.6GenuPrt GPC 2.88 3.0 21 107.75 84.71 716 96.64 +1.7Genworth GNW ... ... 3 4.92 2.66 2269 4.09 +31.5GeoGrp s GEO 1.88 7.7 15 28.06 19.05 599 24.39 +3.3GeoPark GPRK ... ... ... 21.88 8.02 351 18.19 +83.6GaPw 77 n GPJA ... ... ... 26.14 21.99 39 22.49 -12.2Gerdau GGB .02e .5 ... 5.32 2.89 11905 4.10 +10.2tGerNew GF 1.23e .5 ...q 21.49 17.06 21 16.80 -13.6GettyRlty GTY 1.28 4.5 15 29.89 22.68 107 28.36 +4.4GigCapit n GIG ... ... ... 10.22 9.60 10.00 +3.7GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.6 16 34.19 25.33 614 28.35 -12.2Glatfelter GLT .52 2.8 14 23.85 15.30 185 18.56 -12.9Glaukos n GKOS ... ... ... 70.91 23.08 383 57.31 +123.4GlaxoSKln GSK 2.89e 7.4 ... 42.36 34.52 2316 39.23 +10.6GblBrCopp BRSS .36f 1.0 16 39.05 27.50 92 34.41 +4.0GlbMed n GMRE .20p ... ...cc 10.05 6.34 86 9.07 +10.6GlMed pfA GMREpA 1.88 7.4 ... 25.87 23.50 1 25.50 +.7GlobNetL n GNL .94 4.8 32 22.53 15.55 606 19.69 -4.3GlNetL pfA GNLpA 1.81 7.2 ... 26.22 24.06 7 25.20 -1.8GlobPtrs GLP 1.90f 10.5 ...dd 21.05 15.17 63 18.05 +8.1GlobPay s GPN .04 ... 38 129.25 95.32 1640 113.11 +12.8GlbShipLs GSL .40 40.0 ...dd 1.94 .98 55 1.00 -13.8tGlbShip pfB GSLpB 2.19 10.3 ... 25.36 21.29 20 21.29 -11.0tGlbXNordic GXF .83e 3.9 ...q 24.68 21.25 1 21.09 -7.1tGbXSpDvE SDEM .63e ... ...q 17.90 13.10 9 12.89 -20.8GbXUSRota SCTO .12p ... ...q 28.03 24.74 27.33 +3.9GblXEffic EFFE .16p ... ...q 27.69 25.00 4 26.16 -1.8tGblXPortgl PGAL .36e 3.1 ...q 13.33 11.54 4 11.46 -3.6GblXColum GXG .41e 4.3 ...q 11.51 9.27 60 9.48 -5.4tGblXEmFtr EMFM .40e 2.0 ...q 26.16 20.50 4 20.37 -15.1GbXMLP&E MLPX .60 4.5 ...q 14.60 11.36 148 13.31 -2.1tGblXChMat CHIM .24e 1.5 ...q 24.12 16.37 1 16.33 -21.7GblXArg ARGT .09e .4 ...q 38.46 24.56 59 25.15 -28.8GblXSDvUS DIV 1.93 7.7 ...q 25.98 23.43 74 25.06 -2.1tGXSupInPf SPFF .99 8.5 ...q 12.58 11.62 50 11.60 -4.6GblXGuru GURU .28e .9 ...q 33.04 28.18 5 30.77 +3.6tGbXGreece GREK .13e 1.7 ...q 11.56 7.48 431 7.46 -27.4tGblXChCon CHIQ .12e .9 ...q 19.98 13.98 85 13.60 -27.2GblX MLP MLPA .90e 9.2 ...q 10.88 8.14 576 9.73 -1.3GblXFertil SOIL .25e 2.4 ...q 11.01 9.61 10 10.37 -1.6GblXChiEn CHIE .41e 3.4 ...q 13.77 10.98 0 12.22 +7.6tGblXSupDv SDIV 1.42e 7.0 ... 22.60 19.60 233 19.52 -10.4tGlbXChiFn CHIX .34e 2.2 ...q 21.04 15.69 5 15.43 -14.3GbXSEAsia ASEA .42e 2.7 ...q 18.44 15.14 2 15.29 -10.1tGblXPakist PAK ... ... ...q 14.65 9.30 135 9.20 -25.7GblXChiInd CHII .35e 2.5 ...q 16.50 12.94 13.81 -9.6GblXNorway NORW .83e 5.7 ...q 15.47 12.71 25 14.58 +11.0GblXScUS n SCIU ... ... ...q 33.54 29.32 15 31.80 +2.8tGblXScEu n SCID ... ... ...q 29.75 25.80 9 25.59 -7.7tGblXScAs n SCIX ... ... ...q 27.08 23.99 2 23.73 -8.4GblXScJp n SCIJ ... ... ... 33.72 28.93 0 30.36 -4.2GblX Icon ef LOGO ... ... ... 16.00 tGbX US pf n PFFD ... ... ... 26.22 23.36 92 23.41 -5.9GbXNigeria NGE .31e 1.7 ...q 27.10 16.60 10 18.00 -17.1GbX US Inf PAVE ... ... ... 17.80 15.12 78 16.11 -4.0GblFound n BOSS ... ... ... 22.52 16.51 3 19.54 +12.8GlbXCop rs COPX .43e 2.1 ...q 29.34 19.85 34 20.32 -25.7GlbXSilv rs SIL ... ... ...q 34.71 22.70 59 23.66 -27.5tGlbXLith rs LIT ... ... ...q 41.21 30.72 441 30.36 -21.7GbX Gold rs GOEX ... ... ...q 24.36 17.51 4 18.46 -20.8GbXUran rs URA ... ... ...q 16.36 11.81 1414 13.06 -13.2GlblScape GSB .06 1.5 23 4.35 3.20 20 4.06 +14.4Globalstar GSAT ... ... ...dd 1.72 .40 3249 .48 -63.1GlobantSA GLOB ... ... 52 66.41 34.82 262 50.92 +9.6GlobusMed GMED ... ... 43 57.55 28.36 955 50.68 +23.3Glowpoint GLOW ... ... ...dd .65 .12 140 .17 -51.9GoDaddy n GDDY ... ... 98 84.97 43.40 2340 70.79 +40.8GolLinhs s GOL ... ... ... 14.48 4.43 1263 6.98 -20.3GoldFLtd GFI .02e .8 ... 4.54 2.20 5756 2.63 -38.8GoldResrc GORO .02 .4 65 7.33 3.52 228 5.17 +17.5GoldStdV g GSV ... ... ... 2.01 1.15 148 1.76 +.3Goldcrp g GG .24 2.4 14 15.55 9.75 8101 10.11 -20.8GoldenMin AUMN ... ... ... .49 .19 125 .21 -52.3GoldStr g GSS ... ... 7 .92 .56 719 .74 -17.1GldFld GV ... ... 11 6.10 3.60 163 4.21 -14.1GoldS pfJ GSpJ 1.38 5.5 ... 27.74 24.85 381 25.05 -5.5GS BDC n GSBD 1.80 8.7 12 22.75 18.78 75 20.75 -6.4tGS ActbtInt GSIE ... ... ...q 32.48 28.28 133 27.90 -7.0tGS ActEM GEM ... ... ...q 39.44 31.02 290 30.37 -15.2tGS ActEur GSEU .60e ... ... 33.94 29.46 2 28.89 -8.9GS AcInf n GTIP ... ... ... 49.65 49.42 0 49.57 +.2GS ActJpn GSIY ... ... ... 36.02 31.47 0 33.05 -1.8GS US LgC GSEW ... ... ... 47.17 41.01 15 44.22 +1.7tGS HYBd n GHYB ... ... ... 50.32 48.01 2 47.85 -3.4tGS CpBd n GIGB ... ... ... 50.30 47.31 7 47.37 -5.7GS ActLgC GSLC ... ... ...q 59.45 50.39 402 55.88 +4.7GS 0-1Yr n GBIL ... ... ... 105.09 99.91 167 100.06 +.1GS Indus n GVIP ... ... ... 58.95 50.50 20 54.57 +3.0GS SCap n GSSC ... ... ... 49.66 40.68 5 45.21 +4.4sGSCI37 GSC ... ... ...q 32.58 17.55 8 27.78 +15.8tGoldmanS GS 3.20f 1.5 17 275.31 218.89 3923 214.89 -15.7GoldS pfK GSpK 1.59 6.1 ... 29.55 25.90 94 26.26 -8.1tGoldS pfN GSpN ... ... ... 28.34 25.52 85 25.62 -8.0GoldS pfB GSpB 1.55 6.0 ... 27.40 25.20 205 25.90 +.1GoldS pfC GSpC 1.02 4.7 ... 25.27 21.51 11 21.76 -4.4GoldS pfA GSpA .96 4.4 ... 23.97 20.79 58 21.70 -3.8GoldS pfD GSpD 1.02 4.7 ... 23.52 21.18 123 21.56 -4.6GS MLPEn GER .64 9.8 ...q 7.29 5.25 489 6.50 +5.7GS MLPInc GMZ 1.38 15.0 ... 10.33 7.55 95 9.20 +2.9GoodrPet n GDP ... ... ... 15.75 8.96 17 14.67 +34.5GormanR GRC .50 1.5 30 38.26 26.53 37 33.94 +8.7vjGrace GRA .96 1.4 20 77.37 58.48 1241 68.24 -2.7Graco s GGG .53 1.3 13 49.69 40.22 2026 40.67 -10.1GrahamCp GHM .40f 1.5 20 28.98 17.97 46 27.56 +31.7GrahamH s GHC 5.32 .9 22 625.45 536.90 32 578.32 +3.6Graingr GWW 5.44 1.7 22 372.06 166.46 1327 316.29 +33.9Grmrcy pfA GPTpA 1.78 7.1 ... 27.76 24.41 24.99 -7.2GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 27.48 +3.1GranTrra g GTE ... ... ...dd 3.96 1.98 1854 3.59 +33.0GranaMon GRAM .25e 9.4 ... 5.11 2.25 28 2.67 -6.5GraniteC GVA .52 1.2 30 68.58 40.76 634 43.74 -31.0GranitPnt n GPMT 1.60f 8.7 56 19.33 16.15 684 18.40 +3.7GraniteRE GRP/U 2.30 ... ... 44.24 36.24 3 40.62 +3.9Gran Gld n BAR ... ... ... 136.05 117.15 17 119.04 -8.6GranCom n COMB ... ... ... 27.39 24.54 6 25.84 -1.3GranSP n COMG ... ... ... 32.29 25.14 2 31.01 +12.0GrphTInt n EAF .15e .9 ... 24.36 14.44 1301 17.28 +11.5tGraphPkg GPK .30 2.4 13 16.74 12.97 5383 12.72 -17.7GrayTelev GTN ... ... 13 18.00 10.70 466 16.81 +.4GrayTvA GTN/A ... ... 24 16.65 9.50 1 15.80 +10.1GrtAjax n AJX 1.20 9.1 8 14.69 12.27 33 13.14 -4.9GrtAjx24 n AJXA ... ... ... 26.37 24.54 5 24.74 -2.5GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.45 .78 273 .85 -34.2GrtWstBcp GWB 1.00 2.4 16 46.03 37.65 403 41.87 +5.2GreenDot GDOT ... ... 36 91.51 52.37 665 76.60 +27.1GreenTrH n GHG ... ... ... 25.10 10.27 207 11.71 -9.6sGreenbCos GBX .92f 1.5 13 64.80 43.05 944 60.63 +13.8Greenhill GHL .20 .7 ...dd 33.45 16.25 497 27.26 +39.8tGreif A GEF 1.76f 3.7 14 65.60 47.97 211 47.95 -20.8tGreif B GEF/B 2.64e 5.1 12 71.95 52.50 11 51.30 -26.0Griffon GFF .28f 1.8 16 24.50 15.09 140 15.64 -23.1tGroup1 GPI 1.00 1.7 8 84.47 58.10 303 57.77 -18.6GrubHub GRUB ... ... ...cc 149.35 50.12 3117 117.82 +64.1GAeroPac PAC 3.21e 2.1 ... 111.60 82.19 41 103.08 +.3 GpoASur ASR 3.31e ... ... 212.70 152.41 50 191.02 +4.7GpoAvalAc AVAL .40 5.4 ... 9.51 7.40 266 7.44 -12.5GpFnSnMx BSMX .30e 4.2 ... 9.72 6.99 7.19 -1.6GpoSimec SIM ... ... ... 10.90 8.20 2 9.28 -.7GpSuprvi n SUPV ... ... ... 33.85 4.91 976 6.70 -77.1GpTelevisa TV ... ... ... 24.04 14.20 797 16.28 -12.8GuangRy GSH .63e 3.0 ... 37.43 20.59 9 20.60 -38.3Guess GES .90 4.4 ...cc 26.95 14.17 814 20.59 +22.0tGuggBAB GBAB 1.66 7.9 ...q 23.12 20.86 70 20.87 -8.2Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 24.07 -3.2GugCrdAllo GGM 2.18 10.0 ...q 23.56 21.08 19 21.80 -.6GuggChina 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 204.48 179.77 184.20 -3.1GugSPVal RPV 1.18e 1.8 ...q 71.34 61.87 64.18 -3.2GugSPGth RPG .59e .5 ...q 117.34 101.10 109.46 +4.4Gug LCap n GMFL ... ... ... 28.81 25.29 27.33 +.6GugS&P100 OEW ... ... ... 35.08 30.17 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 167.46 146.30 155.08 +.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 163.73 137.16 147.21 +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 11.7 ...q 9.42 7.72 264 8.23 -7.5GugChinTc 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 21.60 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 31.82 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 24.96 23.91 24.21 -1.3GugB19HY BSJJ 1.22e 5.0 ...q 24.73 23.84 24.19 -.8GugB18HY BSJI 1.28e 4.6 ...q 25.32 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 21.52 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 11.0 ...q 22.39 18.80 278 19.80 -8.2Guidewire GWRE ... ... ...dd 107.79 70.06 985 89.49 +20.5GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 22 36.70 +28.8H -HCA Hldg HCA .35p ... 20 141.11 71.18 1634 135.09 +53.8HCI Grp HCI 1.50 3.4 ...dd 46.10 28.70 73 44.00 +47.2HCP Inc HCP 1.48 5.7 14 27.62 21.48 3778 25.80 -1.1tHDFC Bk HDB .37e .4 ... 112.10 87.73 1543 86.51 -14.9HECO pfU HEpU 1.62 6.2 ... 27.99 25.05 26.21 -1.0HFF Inc HF 1.80e ... 17 51.74 32.99 195 38.28 -21.3HMG HMG ... ... ...dd 16.33 9.04 0 14.14 +13.2HNI Corp HNI 1.18 2.9 20 45.40 31.16 151 40.48 +5.0HP Inc HPQ .56f 2.3 9 27.08 19.31 13746 24.26 +15.5HSBC HSBC 1.50e 3.5 ... 55.89 42.46 1500 43.17 -16.4HSBC prA HSBCpA 1.55 6.1 ... 26.62 25.52 144 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 44.61 689 105.67 +81.9HalconRes wt HK/WS ... ... ... 1.08 .43 .80 +21.2HalconRs n HK ... ... ... 9.07 3.56 4010 4.34 -42.7Hallibrtn HAL .72 1.8 ...cc 57.86 35.75 8957 40.64 -16.8tHamBchBr HBB .34 1.6 ... 41.00 20.95 55 20.86 -18.8HancFinOp BTO 1.48 4.1 ...q 41.00 33.95 50 35.95 -8.6HanJS JHS .87e 6.7 ...q 15.12 12.80 14 12.99 -12.5tHanJI JHI 1.45e 9.3 ...q 18.46 15.71 32 15.65 -10.6HanPrmDv PDT 1.08a 6.8 ...q 17.33 14.50 137 15.82 -7.6HanPfEq HPI 1.68 8.1 ...q 22.85 19.73 42 20.80 -2.9HanPfd2 HPF 1.68 8.2 ...q 21.90 19.39 62 20.40 -5.1HanPfd3 HPS 1.47 8.2 ...q 19.19 16.80 106 17.78 -5.2HanTxAdv HTD 1.45 6.5 ...q 26.04 21.00 108 22.44 -9.0Hanesbds s HBI .60 3.6 9 24.12 16.38 5297 16.64 -20.4HannArms HASI 1.32 6.3 33 25.28 17.33 246 20.82 -13.5HanoverIns THG 2.16 1.8 64 131.44 96.58 188 117.55 +8.8HanovIns53 THGA 1.59 6.4 ... 25.86 24.83 10 24.89 -1.7HarleyD HOG 1.48 3.6 14 56.50 39.34 2660 41.16 -19.1HarmonyG HMY .05 ... ... 2.53 1.43 1988 1.76 -5.9HarrisCorp HRS 2.74f 1.7 28 170.72 133.66 644 160.65 +13.4Harsco HSC .20m .8 65 30.05 15.55 472 25.42 +36.3HarteHk rs HHS ... ... ... 12.16 6.76 2 7.10 Hrt TotR n HTRB ... ... ... 40.25 38.41 1 38.57 -3.7tHrtMuOp n HMOP ... ... ... 42.46 39.36 300 39.19 -2.4tHartfFn42 HGH 1.97 7.1 ... 30.84 27.60 84 27.70 -5.3tHartfdFn HIG 1.20f 2.5 17 59.20 48.79 2662 48.68 -13.5HartfFn wt HIG/WS ... ... ... 53.33 48.30 51.29 -.5Haverty HVT .72 3.4 22 25.35 17.70 62 21.34 -5.8HavertyA HVT/A .38a 1.7 17 24.95 18.00 21.75 -6.9HawaiiEl HE 1.24 3.5 24 38.72 31.72 627 35.89 -.7Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.78 278 5.75 -3.4HlthcrRlty HR 1.20 4.2 46 33.98 26.09 865 28.68 -10.7HlthcreTr HTA 1.22 4.6 51 31.69 24.06 2011 26.34 -12.3HeclaM HL .01e .4 ...dd 5.42 2.59 5801 2.79 -29.7HeclaM pfB HLpB 3.50 6.5 ... 61.99 51.27 0 54.12 +2.1Heico s HEI .13 ... ... 97.32 69.29 701 83.40 Heico A s HEI/A ... ... 52 79.00 58.33 202 66.84 HelixEn HLX ... ... 6 10.89 5.44 2144 10.18 +35.0HelmPayne HP 2.80f 4.0 ...dd 75.02 50.30 1528 69.25 +7.1Hemisphrx rs HEB ... ... ... .65 .15 246 .23 -34.7HennCap n HCAC ... ... ... 11.00 9.75 2 10.17 +3.8HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.61 10.07 2 11.15 +7.5Herbalif s HLF ... ... 22 60.41 32.13 1195 50.99 tHercHld n HRI ... ... ... 72.99 45.63 334 42.41 -32.3HercTGC HTGC 1.24 9.7 11q 13.97 11.55 289 12.80 -2.4HercTG 24 HTGX 1.56 6.2 ... 25.77 25.01 6 25.33 -1.1HeritageIns HRTG .24 1.7 94 19.15 13.95 232 14.15 -21.5Hersha pfC HTpC 1.72 7.2 ... 25.79 23.79 1 24.05 -4.3Hersha rs HT 1.12 5.3 27 24.16 16.60 195 21.04 +20.9Hersha pfD HTpD 1.63 7.2 ... 25.92 22.10 4 22.65 -8.2Hersha pfE HTpE ... ... ... 25.75 22.21 4 22.47 -9.2Hershey HSY 2.89f 2.8 23 115.82 89.10 1164 103.74 -8.6HertzGl HTZ ... ... ... 27.27 13.40 3151 15.10 -31.7Hess HES 1.00 1.5 ...dd 74.81 40.26 6871 67.19 +41.5Hess pfA HESpA ... ... ... 83.01 50.17 105 74.94 +29.5HessMidP n HESM 1.38f 6.2 21 24.51 18.32 55 22.26 +12.4HP Ent n HPE .45e 3.0 12 19.48 12.82 10204 15.11 +5.2Hexcel HXL .60f 1.0 22 73.42 58.12 661 62.48 +1.0Hi-Crush HCLP 1.67e 15.9 12 16.65 8.60 1632 10.52 -1.7HighPtRs HPR ... ... ...dd 7.60 4.05 2652 4.52 -11.9HighlFlR n HFRO ... ... ... 16.60 15.00 63 15.37 -.8HighwdPrp HIW 1.85 4.0 24 53.24 41.34 555 46.29 -9.1Hill-Rom HRC .80 .9 23 98.96 74.82 406 86.92 +3.1HillenInc HI .83 1.6 25 53.41 38.23 454 51.21 +14.6HillmCT pf HLMp 2.90 10.0 ... 36.78 26.41 16 28.86 -16.0HilltopH HTH .28 1.4 10 28.32 19.81 239 19.99 -21.1tHilGrVa n HGV ... ... ... 47.75 30.05 1752 29.38 -30.0Hilton HLT .60 .8 37 88.11 69.51 7362 73.40 -8.1HoeghLP HMLP 1.76f 10.0 11 19.85 15.33 179 17.64 -5.4Hoegh pfA HMLPpA 2.19 8.6 ... 27.42 25.02 23 25.54 -5.1HollyEngy HEP 2.64f 8.5 15 35.84 26.09 116 31.20 -4.0HollyFront HFC 1.32 2.0 16 83.28 35.49 2223 65.88 +28.6HomeDp HD 4.12 2.1 25 215.43 160.53 6054 193.70 +2.2tHonda HMC .84e 3.0 ... 37.29 28.00 1234 27.84 -18.3HonwllIntl HON 3.28f 2.1 73 167.72 139.51 4527 156.62 +2.1Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.7 25 47.65 37.50 107 42.49 -3.7HorizGbl n HZN ... ... ...dd 18.19 5.13 119 6.93 -50.6HorizFn22 n HTFA ... ... ... 26.00 25.26 25.51 +.4HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.8 ... 53.32 46.37 51 50.10 -.4HorGKWld KLDW ... ... ...q 35.73 31.98 39 32.52 -2.8HoizWear n WEAR ... ... ... 17.90 tHorz Saba n CEFS ... ... ... 23.00 19.71 12 19.59 -8.5JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.77 21.08 6 22.59 +1.4Hormel s HRL .75 1.9 22 42.29 29.75 3228 40.05 +10.1Hornbeck HOS ... ... ...dd 6.14 2.68 221 5.24 +68.5HostHotls HST 1.00a 5.1 48 22.47 17.93 7994 19.79 -.3HoulihnL n HLI 1.08 2.5 17 53.20 39.05 375 43.15 -5.0HstnAEn HUSA ... ... ... .55 .21 551 .23 -29.7HovnanE HOV ... ... ...dd 3.41 1.48 701 1.54 -54.0tHHughes HHC ... ... 29 142.36 116.22 223 115.41 -12.1HuanPwr HNP 2.45e 10.2 ... 31.03 23.64 30 23.98 -4.1Hubbell HUBB 3.08 2.5 22 149.03 100.55 417 123.39 -8.8HubSpot HUBS ... ... ...dd 162.20 73.15 957 126.61 +43.2HudBayM g HBM .02 ... 7 10.25 4.13 832 4.75 -46.0HudBay wt HBM/WS ... ... ... .53 .11 .31 HudsPacP HPP 1.00 3.2 26 36.06 28.25 851 31.73 -7.4Humana HUM 2.00 .6 28 341.30 231.90 605 328.80 +32.5HuntCoFn HCFT .08e 2.3 5 4.70 2.55 39 3.52 -12.0FiveOk pfA OAKSpA 2.19 8.6 ... 25.61 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.49 37.35 33 38.30 -.1HuntgtnEco HECO .47e .2 ...q 44.92 39.67 16 42.41 +1.8HuntgtnIng HII 2.88 1.2 23 276.69 201.91 348 247.91 +5.2tHuntsmn HUN .65 2.7 8 36.09 24.02 5014 23.75 -28.7Huya n HUYA ... ... ... 50.82 15.25 2001 21.06 +31.1Hyatt H .60 .8 33 84.89 61.10 1444 70.79 -3.7HysterYale HY 1.24f 2.1 16 93.90 56.40 48 60.45 -29.0I -IAMGld g IAG 1.52f 40.6 ...dd 6.52 3.57 5793 3.74 -35.8ICICI Bk IBN .16e 1.9 ... 11.26 7.61 13558 8.39 -13.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Thursday, October 11, 2018

PAGE 41

IDT Cp IDT 1.00f 13.5 44 16.48 4.82 3374 7.41 -30.1IEC Elec IEC ... ... ...dd 6.80 3.42 25 5.10 +23.8ING ING .14e 1.1 ... 20.58 12.36 3238 12.57 -31.9ING 6.125 ISG 1.53 6.1 ... 26.34 24.93 42 25.09 -1.8ING 6.375 ISF 1.59 6.3 ... 26.40 25.11 80 25.19 -2.0ION Geo rs IO ... ... ...dd 32.45 7.55 75 15.07 -23.7iPInvVix 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 24.46 0 24.41 -3.3IQ HdgMult QAI ... ... ...q 33.13 29.92 152 30.02 -1.4IQ Hedge MCRO ... ... ...q 27.20 25.64 4 25.76 -3.0IQ HdgLgS QLS ... ... ...q 24.53 21.45 0 21.60 -1.4IQ Ch SC n CSML ... ... ... 29.96 26.23 711 26.55 -5.3IQ HdgEv QED ... ... ...q 22.00 20.76 0 21.25 +1.7IQ HiYlVl n HYLV ... ... ... 25.53 19.57 10 23.85 -5.2IQ CorePl n AGGP ... ... ... 20.19 18.45 1746 18.91 -5.2IQ CoreBd n AGGE ... ... ... 19.80 18.22 1123 18.38 -6.1IQHdgMNt QMN .34e 1.3 ...q 26.08 25.48 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 23.26 0 23.39 -4.2IQ 50HJpn HFXJ ... ... ...q 23.96 20.96 0 22.02 -2.4tIQ 50HgEur HFXE ... ... ...q 21.45 18.93 2 18.67 -8.2tIQ 50HIntl HFXI ... ... ...q 22.80 20.34 314 20.10 -7.2IQ RealRtn CPI ... ... ...q 28.21 27.17 19 27.72 +1.1IQUSReSC ROOF 1.43e 5.6 ...q 27.77 22.60 5 25.35 -3.7IQMrgArb MNA ... ... ...q 31.92 30.25 40 31.60 +1.8IQ AustSC KROO .88e 4.4 ...q 20.49 17.88 19.82 +1.4tIQ AgriSC CROP .41e 1.4 ...q 35.99 30.83 0 30.28 -13.3IQGblOilSC 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 75 26.90 -5.8IQVIA Hldg IQV ... ... 15 132.24 91.57 876 122.81 +25.4IRSA IRS ... ... ... 32.97 13.77 439 15.48 -47.7iShGold IAU ... ... ...q 13.11 11.25 15863 11.44 -8.6iShGSCI GSG ... ... ...q 18.81 14.61 765 18.13 +11.4tiSAstla EWA 1.01e 4.9 ...q 24.19 21.11 3594 20.81 -10.2iSAstria EWO .37e 1.7 ...q 27.41 21.57 211 22.05 -10.5tiShBelg EWK .51e 2.8 ...q 23.00 18.58 11 18.33 -12.8iShBrazil EWZ .67e 1.8 ...q 47.85 30.65 38029 38.12 -5.8iShCanada EWC .48e 1.7 ...q 30.60 26.91 3659 27.50 -7.2tiShEMU EZU .86e 2.2 ...q 47.13 39.24 10312 38.66 -10.9tiSFrance EWQ .58e 2.0 ...q 33.73 29.57 999 29.36 -6.0tiShGerm EWG .60e 2.1 ...q 35.87 28.49 8992 28.08 -15.0tiSh HK EWH .61e 2.7 ...q 26.93 22.52 9064 22.26 -12.4tiSh SKor EWY .65e 1.0 ...q 79.07 62.89 5233 62.02 -17.2iShMexico EWW .78e 1.6 ...q 54.65 43.55 4104 48.66 -1.3tiShNeth EWN .66e 2.3 ...q 34.09 28.90 342 28.49 -10.2tiSPacxJpn EPP 1.66e 3.9 ...q 50.34 43.21 677 42.53 -11.0tiShSoAfr EZA 1.02e 2.1 ...q 76.53 48.78 1233 48.17 -31.2iShSpain EWP .99e 3.4 ...q 36.38 28.80 838 28.83 -12.0iSSwedn EWD .76e 2.5 ...q 36.71 29.81 305 30.47 -10.1iShSwitz EWL .75e 2.3 ...q 37.84 31.94 1192 32.99 -7.3iShFrntr100 FM .30e 1.1 ...q 36.19 27.46 139 27.50 -17.0iShGlHiY bt GHYG 2.09e 4.3 ... 51.63 48.61 13 48.66 -3.5iShxUSH bt HYXU .92e 1.8 ...q 57.19 50.63 3 52.05 -4.4tiShEMCBd bt CEMB 2.28 4.8 ...q 51.78 47.17 16 47.60 -7.0iShEMkHY EMHY 3.98 8.8 ...q 51.06 44.12 9 45.31 -9.3tiShAsiaPDv DVYA 2.29e 5.5 ...q 51.42 42.11 3 41.67 -16.8tiShEmMDv DVYE 1.83e 4.9 ...q 46.11 38.04 145 37.73 -9.8iShGblSilv SLVP .29e 3.5 ...q 11.38 7.65 20 8.18 -24.5iShGblEnP FILL .59e 2.5 ...q 24.78 19.50 14 23.45 +8.8iShGblAgri VEGI .55e 1.9 ...q 31.00 27.53 3 28.89 -1.6iShMsciWld URTH 1.57e 1.8 ...q 94.23 83.58 92 87.64 -.5tiShEMktSC EEMS .89e 2.1 ...q 57.36 43.11 127 42.27 -20.4iShEMkBd LEMB .42e 1.0 ...q 50.78 41.38 15 42.98 -10.8iShWldMnV ACWV 1.93e 2.3 ...q 88.22 79.94 238 84.82 +.6tiSEMMnVol EEMV 1.15e 2.1 ...q 65.55 56.31 704 55.38 -8.9iShJpnSC SCJ 1.81e 2.4 ...q 85.34 73.76 211 74.29 -6.9iShThai THD 1.88e 2.1 ...q 103.71 81.10 510 89.10 -3.7iShIsrael EIS .81e 1.5 ...q 58.39 46.84 9 53.51 +4.3iShChile ECH .71e 1.7 ...q 56.53 41.50 423 42.54 -18.4tiShBRIC BKF .54e 1.4 ...q 50.94 38.05 19 37.55 -15.6iShsUSA EUSA .67e 1.2 ...q 60.35 52.48 32 56.15 +1.3iShSilver SLV ... ... ...q 16.64 13.11 8624 13.45 -15.9iShS&P100 OEF 1.92e 1.5 ...q 131.30 112.07 2134 124.35 +4.8iShMrnLV JKF 2.46e 2.3 ...q 112.57 98.00 12 105.98 +.4iShAcwiMV HACV ... ... ...q 30.01 28.02 30.01 +.8iShMrnLG JKE 1.20e .7 ...q 187.59 147.79 25 172.17 +10.0iShMrnLC JKD 2.24e 1.4 ...q 170.86 148.86 40 163.55 +2.9iShBrazSC EWZS .40e 3.0 ...q 18.14 10.92 92 13.22 -18.8iShIntlPfd IPFF .96e 5.5 ...q 19.76 17.15 16 17.41 -6.6iShSPTUS s ITOT ... ... ...q 67.60 57.84 2321 63.47 +3.8tiShSTNtMu SUB .86 .8 ...q 105.99 104.31 136 104.42 -.4iShAgcyBd AGZ 1.81 1.6 ...q 113.75 109.81 42 110.08 -2.7tiShTIPS TIP 1.69e 1.5 ...q 114.38 109.19 2277 109.42 -4.1tiShChinaLC FXI .87e 2.2 ...q 54.00 39.82 45926 39.43 -14.6iShTransp IYT 1.70e .9 ...q 209.43 169.45 660 189.78 -1.0tiShChinaSC ECNS 1.73e 4.1 ...q 56.49 43.50 183 42.04 -16.8iSCorSP500 IVV 4.38e 1.6 ...q 296.69 254.77 8208 280.25 +4.2iSMornMC JKG 2.32e 1.3 ...q 194.94 174.13 8 181.23 -2.4iShUSAgBd AGG 2.65e 2.4 ...q 109.87 104.19 3806 104.41 -4.5tiShEMkts EEM .59e 1.5 ...q 52.08 40.43 98996 39.54 -16.1tiShiBoxIG LQD 3.87 3.4 ...q 121.85 112.76 12317 112.83 -7.2iSKokusai TOK 1.60e 2.5 ...q 69.65 62.04 1 64.64 iShCorUSTr GOVT .33 1.4 ...q 25.29 24.06 843 24.12 -3.8iSh2017Mu s IBMF .23 .8 ...q 27.20 iSGblTelcm IXP 2.31e 4.2 ...q 62.55 53.47 89 54.61 -9.8iShGblTech IXN 1.10e .7 ...q 177.61 144.62 214 161.54 +5.1tiShAaa-ACp QLTA 1.51e 3.0 ...q 53.00 49.74 4 49.80 -5.8iSMrnMCG JKH .59e .3 ...q 238.37 191.72 9 216.01 +6.7iShIndones EIDO .35e 1.7 ...q 30.61 21.02 2157 21.05 -26.0iSSP500Gr IVW 2.03e 1.2 ...q 178.61 145.04 3040 166.11 +8.7tiShNYMun s NYF ... ... ...q 56.27 53.77 14 53.75 -3.6iShGblHcr s IXJ ... ... ...q 63.76 53.82 80 60.99 iShGblFin IXG 1.28e 2.0 ...q 76.01 63.41 115 64.09 -8.4iShUSAQlt QUAL 1.04e 1.2 ...q 91.47 78.27 2979 86.05 +3.8iSSPGlbEn IXC 1.01e 2.7 ...q 39.50 32.09 169 37.22 +4.7tiShCalMn s CMF ... ... ...q 59.60 57.40 348 57.22 -3.3iSh CMBS CMBS 1.00 2.0 ...q 52.05 49.24 18 49.32 -3.8iShUSASize SIZE 1.26e 1.5 ...q 89.78 75.90 10 84.52 +.8tiSGblInfra IGF 1.27e 3.1 ...q 46.80 41.61 311 41.38 -8.5iShNANatR IGE .85e 2.4 ...q 38.33 31.49 171 35.08 -1.0iSh JPXNik JPXN ... ... ... 70.78 60.71 24 62.42 -3.9iShUSAVal VLUE 1.49e 1.8 ...q 89.71 78.34 1628 84.95 +1.6iShLatAm ILF .60e 1.8 ...q 39.54 28.66 1246 33.04 -3.3iShUSAMo MTUM .81e .7 ...q 120.05 96.72 3018 110.17 +6.8iShMrnMCV JKI 2.72e 1.7 ...q 172.45 149.27 12 156.46 -1.9tiShPhilpns EPHE .20e .7 ...q 40.19 28.77 328 28.28 -27.2iSSP500Val IVE 2.14e 1.9 ...q 121.12 105.81 3146 113.71 -.5tiShNMuBd MUB 2.59 2.4 ...q 111.37 106.94 924 106.90 -3.5tiShUKSC bt EWUS 1.38e 3.5 ...q 46.20 39.72 4 39.31 -9.9iSRTop200V IWX 1.17e 2.2 ...q 55.82 48.74 57 52.69 +.5tiShIntlDev WPS 1.16e 3.3 ...q 42.27 35.37 18 35.29 -10.7tiShAsia50 AIA 1.02e 1.8 ...q 72.96 58.20 69 56.82 -14.0iSh20 yrT TLT 3.05 2.7 ...q 128.59 112.62 15285 113.49 -10.5iSRTop200G IWY .82e 1.0 ...q 86.21 68.57 260 80.05 +9.4iShRTop200 IWL 1.02e 1.6 ...q 68.45 58.32 169 64.72 +5.3tiShIntSelDv IDV 1.51e 4.5 ...q 35.93 31.53 1031 31.43 -7.0tiS Eafe EFA 1.66e 2.6 ...q 75.27 65.15 63735 64.52 -8.2tiShGerSC bt EWGS .69e 1.3 ...q 70.42 55.67 53 54.19 -15.7iSRusMCV IWS 1.59e 1.8 ...q 92.95 82.40 716 86.89 -2.5tiShCrLTBd ILTB 2.54 4.4 ...q 65.21 57.71 40 57.81 -10.7iSRusMCG IWP 1.02e .8 ...q 137.73 114.57 723 123.94 +2.7iShNorC bt ENOR .58e 2.1 ...q 29.74 24.60 3 28.13 +9.0iShRusMid IWR 2.85e 1.4 ...q 224.91 195.18 270 207.94 -.1iShMrnSC JKJ 1.78e 1.0 ...q 186.59 163.07 2 170.89 -1.9tiShIreland EIRL .55e 1.3 ...q 50.12 42.92 7 42.00 -12.5iSCorSPMid IJH 1.89e 1.0 ...q 205.47 176.67 2776 189.99 +.1tLgTrmBd IGLB 2.67 4.7 ...q 63.67 56.42 29 56.54 -10.5iShiBxHYB HYG 5.09 6.0 ...q 88.74 84.07 24536 84.63 -3.0iShFinlC bt EFNL .51e 1.3 ...q 45.01 38.26 13 38.36 -2.7iShSft IGV .12e .1 ...q 206.66 148.01 1673 181.84 +17.6iShCorUS n FTY ... ... ... 51.25 43.20 39 47.12 -5.0tiShDenC bt EDEN .81e 1.4 ...q 71.11 59.19 13 58.23 -13.8iShNetw IGN .25e .5 ...q 56.70 45.36 5 49.73 +2.6iShNATch IGM .73e .4 ...q 211.58 157.90 156 190.47 +12.8iShResRE REZ 2.01e 3.2 ...q 65.90 53.83 12 61.87 -.6iSh2019Mun IBMH .27 1.1 ...q 25.57 24.92 28 25.34 +.1iShC&SRE ICF 2.97e 3.0 ...q 104.39 88.40 129 97.98 -3.3iShKLDSoc DSI 1.11e 1.1 ...q 108.10 93.50 100 101.11 +2.9iShGbl100 s IOO ... ... ...q 49.47 43.63 66 46.99 +2.4iSh2018Mu IBMG .23 .9 ...q 25.49 25.32 25.44 +.2iShConsSv IYC 1.50e .8 ...q 213.17 163.38 66 197.20 +10.0iShGvCrBd GBF 2.86 2.6 ...q 114.71 108.38 1 108.53 -4.7iShIndia bt INDA .24e .8 ...q 38.21 29.43 6485 29.65 -17.8iSR1KVal IWD 2.41e 1.9 ...q 131.56 116.03 3370 123.72 -.5iSMrnSCG JKK .87e .5 ...q 217.00 168.90 17 191.12 +6.5iShPoland EPOL .42e 1.9 ...q 30.19 21.30 641 22.40 -17.3iSMCGth IJK 1.88e .9 ...q 238.39 204.16 118 216.48 +.3iShIntGvC GVI 1.99 1.9 ...q 110.97 106.53 190 106.77 -2.7iSR1KGr IWF 1.45e 1.0 ...q 157.30 126.56 3191 145.42 +8.0iSIndiaSC bt SMIN .10e .3 ...q 55.13 33.22 90 33.97 -35.4iSRus1K IWB 2.36e 1.5 ...q 164.13 140.76 1809 154.40 +3.9iSR2KVal IWN 1.98e 1.6 ...q 137.85 116.72 1678 127.28 +1.2iSR2KGr IWO 1.36e .7 ...q 220.82 175.64 4382 194.26 +4.0iSh10-20TB TLH 2.99 2.4 ...q 137.28 125.69 18 126.31 -7.1iShFltRtB FLOT .32 .6 ...q 51.10 50.79 3093 50.96 +.3iShR2K IWM 1.77e 1.1 ...q 173.39 142.50 45161 156.56 +2.7iShCorHiDv HDV 2.90e 3.2 ...q 94.20 82.16 898 90.10 tiShChina MCHI .61e 1.1 ...q 76.72 55.11 8105 53.46 -19.7tiSEafeMnV EFAV 2.81e 4.0 ...q 76.51 69.78 741 69.48 -4.8iSRus3K IWV 2.47e 1.5 ...q 174.73 149.68 400 164.14 +3.8tiSGblMatl MXI 1.02e 1.6 ...q 75.19 64.10 24 63.00 -10.1iShUtils IDU 4.54e 3.3 ...q 142.50 119.51 91 137.30 +3.3iSUSAMinV USMV .87e 1.6 ...q 57.67 49.71 3834 55.33 +4.8iSMrnSCV JKL 2.98e 2.0 ...q 159.20 138.00 5 149.04 -2.1iShMCVal IJJ 2.16e 1.3 ...q 171.00 146.80 156 160.51 +.2iShGblUtil JXI 1.99e 4.0 ...q 53.00 45.15 18 49.65 +.2iShTelecm IYZ .68e 2.4 ...q 31.55 26.34 394 28.33 -3.7iShTech IYW 1.20e .7 ...q 196.97 152.19 454 178.56 +9.7iShGblIndl EXI 1.40e 1.6 ...q 100.28 86.67 23 88.87 -4.3iShGblCSt s KXI ... ... ...q 54.58 47.79 25 49.10 iShREst IYR 2.76e 3.5 ...q 83.62 71.27 11681 77.82 -3.9iSGblCnDis RXI 1.39e 1.3 ...q 121.28 102.37 40 110.95 +1.4iSh0-5Tips STIP ... ... ...q 100.64 98.45 194 98.54 -1.3tiShHmCnst ITB .09e .3 ...q 46.56 33.29 6276 32.86 -24.8iShInds IYJ 1.65e 1.1 ...q 160.57 138.01 53 147.70 +.2iShAerosp ITA 1.31e .6 ...q 218.83 177.12 576 205.76 +9.4iShHltcare IYH 3.01e 1.5 ...q 204.83 166.89 512 195.53 +12.2iShFinSv IYG 1.21e .9 ...q 142.14 119.95 157 129.35 -.8iShRegBks IAT .61e 1.2 ...q 54.74 45.20 296 48.95 -.7iShInsur IAK .82e 1.3 ...q 69.95 60.86 8 65.19 -2.1iShFincls IYF 1.45e 1.2 ...q 126.54 112.96 357 118.51 -.8iShBroker IAI .65e 1.1 ...q 70.58 56.99 60 61.29 -2.4iShUSEngy IYE 1.14e 2.7 ...q 43.75 35.18 1018 41.47 +4.6iShESGSel KLD 1.14e 1.0 ...q 121.33 105.56 36 113.65 +2.3iShCrSPS s IJR ... ... ...q 90.56 72.12 6453 81.20 +5.7iShMedDev IHI 1.57e .8 ...q 228.90 167.95 188 208.84 +20.4iShConsGd IYK 2.43e 2.1 ...q 130.93 111.06 67 114.42 -9.7iShHltcPrv IHF .24e .1 ...q 203.31 139.65 115 195.15 +24.4tiShCorTInt IXUS 1.28e 2.3 ...q 67.93 57.76 823 56.83 -9.9iShPharm IHE 3.11e .9 ...q 170.26 139.28 17 160.47 +3.9tiShBasM IYM 1.42e 1.5 ...q 108.32 93.11 187 92.37 -9.6iShPeru EPU .70e 1.9 ...q 44.95 34.69 85 36.07 -12.0tiShCorEafe IEFA 1.56e 2.6 ...q 70.84 61.46 11749 60.65 -8.2iShOilEq IEZ .86e 2.4 ...q 40.89 31.00 112 35.16 -2.1iShDJ US IYY 2.01e 1.4 ...q 147.61 126.60 60 138.84 +3.9iShO&GEx IEO 1.06e 1.4 ...q 78.68 56.42 201 74.48 +14.7iShAggrAllo AOA .98e 1.9 ...q 56.94 51.55 74 52.22 -3.1tiShEurope IEV 1.12e 2.6 ...q 50.81 43.22 1408 42.77 -9.5iShGroAllo AOR .81e 1.9 ...q 46.77 43.25 89 43.44 -3.3iSRusMic IWC 1.08e 1.1 ...q 110.15 89.92 57 98.27 +2.7tiShModAllo AOM .71e 1.9 ...q 39.05 36.94 128 36.75 -3.4tiShMorMl bt IYLD 1.33e 5.3 ... 25.96 24.15 56 24.09 -6.7iSMsciVal EFV 1.66e 3.3 ...q 59.57 49.48 575 50.19 -9.1iSSCVal IJS 1.73e 1.1 ...q 174.26 143.24 237 157.55 +2.6 tiShConsAllo AOK .64e 1.9 ...q 35.27 33.58 70 33.35 -3.8tiShEafeGr EFG 1.37e 1.8 ...q 85.81 76.14 211 74.68 -7.5iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.71 24.24 2 24.35 -.7iShiB3-23x s IBCE ... ... ...q 24.58 23.37 0 23.40 -3.6iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.79 25.47 3 25.50 -3.6iShBd3-20 s IBDC ... ... ...q 26.35 25.81 19 25.88 -.8iStar STAR ... ... 8 12.21 9.75 602 10.98 -2.8iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 5 24.94 -1.7iStar pfG STARpG 1.91 8.0 ... 25.94 23.53 35 24.00 -6.0iStar pfI STARpI 1.87 7.8 ... 25.94 23.72 5 23.91 -5.0IT TchPck ITP ... ... 3 2.45 .75 0 .83 -35.7ITT Inc ITT .54 1.0 17 63.04 45.35 799 53.28 -.2iBio rs IBIO ... ... ... 3.86 1.34 1.53 Idacorp IDA 2.36 2.4 25 101.89 79.59 260 99.33 +8.7IDEX IEX 1.72 1.2 31 157.84 120.93 569 140.12 +6.2iGATE PTI ... ... ... 19.52 tITW ITW 4.00f 3.0 24 179.07 134.45 2862 133.00 -20.3Imax Corp IMAX ... ... ...cc 26.70 18.98 438 23.99 +3.6ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd .55 .17 207 .22 -29.1ImpacMtg IMH ... ... ...dd 13.85 6.58 24 6.68 -34.3ImpOil g IMO .57 1.7 66 34.29 25.91 315 32.85 +5.3IncOpR IOR ... ... 26 14.25 8.64 0 12.00 +8.3IndCDrillg ICD ... ... ...dd 5.48 2.72 143 4.59 +15.3IndepHld IHC .25f .7 15 39.85 24.85 6 35.45 +29.1IndepRT IRT .78a 7.8 20 10.63 8.26 643 9.94 -1.5tIndiaFd IFN 1.82e 2.3 ...q 28.74 20.31 213 20.19 -22.7IndiaGCap IGC ... ... ...dd 14.58 .36 15763 5.10 +410.0IndoTel s TLK .67 ... ... 34.37 21.75 171 23.19 -28.0tIndBach IBA .87e 1.7 ... 65.38 51.72 9 50.85 -11.3Infosys s INFY ... ... 18 10.65 7.08 23154 9.74 InfrREIT n HIFR 1.00 4.8 17 23.22 17.60 162 20.94 +12.7InfuSystem INFU ... ... ...dd 3.60 1.90 23 3.18 +38.3IngerRd IR 2.12 2.2 23 105.76 79.63 2780 97.76 +9.6Ingevity NGVT ... ... ... 106.59 65.80 644 86.56 +22.8Ingredion INGR 2.50f 2.5 14 146.28 95.01 404 101.23 -27.6InnovInd n IIPR 1.40f 3.2 ... 49.74 17.94 298 44.33 +37.2InnoInd pfA IIPRpA ... ... ... 29.50 25.50 0 26.93 -3.6tInnvBuf n BOCT ... ... ... 24.61 24.32 20 24.06 -1.8tInnvPwB n POCT ... ... ... 24.66 24.50 23 24.25 -1.3tInnvUltB n UOCT ... ... ... 24.58 24.43 13 24.14 -1.5Innsuites IHT .01 .6 ...dd 3.70 1.24 10 1.59 -9.1Inphi IPHI ... ... 19 44.25 23.65 1666 31.92 -12.8tInsightS n INSI .80 4.5 ... 20.84 18.03 20 17.95 -9.8Insperity s NSP .80 .7 35 121.15 45.90 432 108.05 +88.4InsprMed n INSP ... ... ... 57.87 22.50 185 40.60 +62.5InspMD wt NSPR.WS ... ... ... .18 .02 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .58 .12 .16 +21.1InstlldBPd IBP ... ... 20 79.40 35.70 271 36.44 -52.0tInstructre n INST ... ... ...dd 49.18 30.71 1088 30.15 -8.9IntegerHl ITGR ... ... ...dd 84.20 42.50 175 73.87 +63.1Intellichk IDN ... ... ...dd 3.18 1.50 23 2.41 -5.9IntellgSys INS ... ... ...cc 14.98 3.77 25 10.10 +121.5Intelsat I ... ... ... 34.26 2.44 3393 29.48 +769.6InterXion INXN ... ... ... 68.95 51.02 889 61.29 +4.0IntcntlExc s ICE .88e 1.2 17 78.48 64.91 2954 74.13 +5.1IntCtlHtls IHG ... ... ... 69.23 53.52 294 57.12 -10.1IBM IBM 6.28f 4.4 11 171.13 137.45 5272 142.69 -7.0IntFlav IFF 2.92f 2.2 37 157.40 122.11 1551 134.00 -12.2IntlGmeT n IGT .80 4.6 ... 31.00 16.42 4280 17.28 -34.8IntMktCt n IMC ... ... ... tIntPap IP 1.90 4.4 14 66.94 44.18 9080 43.53 -24.9IntlSeaw n INSW ... ... ... 24.78 15.23 119 21.18 +14.7IntTower g THM ... ... ...dd .78 .29 148 .58 +34.0Interpublic IPG .84 3.8 15 26.01 18.30 6260 21.94 +8.8IntstP pfD IPLpD 1.28 5.3 ... 26.55 23.42 3 23.89 -6.2inTestCorp INTT ... ... 13 10.25 5.75 46 7.55 -12.7IntPotash IPI ... ... ...dd 5.31 3.12 477 3.38 -29.0Inuvo INUV ... ... ...dd 1.12 .50 132 .55 -32.1Invacare IVC .05 .4 ...dd 20.00 13.76 358 14.07 -16.5Invesco24 n IHTA ... ... ... 10.33 8.28 17 9.40 -8.8InvHiIn23 n IHIT ... ... ... 10.30 9.53 122 9.99 +2.0tInvAdvMu2 VKI .78 7.8 ...q 11.63 10.09 124 10.02 -12.0tInv Bond VBF .83a 4.8 ...q 20.18 17.12 39 17.10 -14.0InvCAVal VCV .79 6.9 ...q 13.18 11.42 133 11.48 -8.7InvDynCrd VTA .90 8.0 ...q 12.01 11.20 290 11.20 -4.4PSAerDef 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 4.74 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 39.43 45.62 +10.0PwSLgCV PWV .69e 1.9 ...q 40.51 34.88 36.49 -6.0PwShLeis PEJ .15e .3 ...q 46.94 41.25 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 39.16 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 28.85 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 26.15 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 31.97 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 27.31 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 9.3 ...q 15.22 13.00 77 13.27 -9.8tInvsco iim IIM .84 6.4 ...q 14.98 13.25 353 13.20 -11.4tInvesco IVZ 1.16 5.5 9 38.43 21.66 6608 21.14 -42.1tInvMtgCap IVR 1.68 11.2 5 18.86 15.05 1022 15.00 -15.9InvMtg pfA IVRpA 1.94 7.8 ... 25.52 24.24 12 24.92 -.4InvMtg pfB IVRpB 1.94 7.7 ... 26.53 24.25 1 25.31 -1.7InvMtg pfC IVRpC 1.88 7.7 ... 25.73 23.40 10 24.32 -2.7Invsco oia OIA .39 5.2 ...q 8.25 7.34 21 7.49 -6.4tInvMuOpTr VMO .88 8.0 ...q 13.03 11.04 269 11.02 -11.1tInvMuniTr VKQ .82 7.5 ...q 12.74 11.05 430 10.90 -12.8InvPAVal VPV .79 6.7 ...q 12.31 11.54 18 11.77 -3.1tInvsco iqi IQI .76 6.8 ...q 12.80 11.29 255 11.20 -10.5InvSrInco VVR .31 7.4 ...q 4.50 4.23 850 4.23 -3.6InvTrIG VGM .88 7.8 ...q 13.54 11.20 238 11.28 -14.4InvTrNY VTN .85 6.9 ...q 13.90 12.11 56 12.30 -10.3InvTech ITG .28 1.0 ...dd 28.18 17.63 424 27.62 +43.5InvRlEst IRET .28 5.0 6 6.00 4.05 325 5.55 +11.2InvRlE pfC IRETpC 1.66 6.9 ... 26.08 22.29 24.00 -7.7Invitae n NVTA ... ... ...dd 18.38 4.35 1019 13.57 +49.4InvitHm n INVH .44 2.0 ... 24.30 20.25 1335 21.97 -6.8iPBetaCmd BCM ... ... ...q 32.00 25.55 2 29.78 +1.8iPS&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 23.04 +30.1iPBetaNGs 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 19.56 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 6.8 28 41.52 30.78 2894 32.45 -14.0tiShItaly rs EWI ... ... ...q 34.45 26.27 5387 26.21 -13.9iShJapan rs EWJ ... ... ...q 64.71 56.04 20017 57.64 -3.8tiSMlasia rs EWM ... ... ...q 36.56 30.46 2321 30.36 -7.9tiShSing rs EWS ... ... ...q 28.35 22.80 1641 22.72 -12.4tiSTaiwn rs EWT ... ... ...q 39.36 34.95 9849 34.08 -5.9iSh UK rs EWU ... ... ...q 38.05 32.65 2386 32.76 -8.5tiSh0-5IGCp SLQD .79 1.6 ...q 50.61 49.42 304 49.46 -1.6iShCmdOpT CMDT ... ... ...q 41.95 34.64 72 36.47 -1.9iShCvBd ICVT .67e ... ...q 60.27 53.04 306 56.01 +1.6tiShCorEM IEMG .95e 2.0 ...q 62.70 48.84 20252 47.83 -15.9iSh 10 Cp n LLQD ... ... ... 51.31 45.72 45.72 -10.8tiSh 5-10Cp n MLQD ... ... ... 49.96 47.01 0 47.01 -4.9iShColomC ICOL .43e 3.3 ...q 16.51 13.19 5 13.21 -8.5tiShEnhBd n IGEB ... ... ... 50.70 47.37 10 47.31 -6.0tiShDefBd n HYDB ... ... ... 51.43 48.91 1 48.65 -4.0tiShFSIntSC ISCF .12p ... ...q 34.73 30.00 41 29.36 -9.5iShRs2500 n SMMD ... ... ... 48.83 40.70 1 44.85 +2.7tiShFacSIntl INTF .17p ... ...q 31.21 26.73 319 26.47 -8.2iShArgGl n AGT ... ... ... 32.94 20.93 2 21.25 -29.6iShFS USA LRGF .19e ... ...q 34.22 29.97 172 32.09 +.9iShFSUsaSC SMLF .23e ... ...q 45.04 36.95 30 40.80 +3.2tiShFacSGbl ACWF .11p ... ...q 34.07 29.38 14 28.95 -5.6iSh iBd23 n IBML ... ... ... 25.58 24.64 47 24.70 -2.1tiSh IntDv n IDEV ... ... ... 62.47 54.59 30 53.87 -7.9iShMgRE rs REM ... ... ...q 47.64 39.80 265 42.65 -5.6iSh0-5HYCp SHYG 2.38 5.1 ...q 47.80 45.93 1035 46.36 -1.6iShDvlValu IVLU ... ... ...q 28.44 24.11 34 24.68 -6.6iSh 3-10yr n IMTB ... ... ... 49.88 47.07 3 47.28 -4.9iShSaudi KSA ... ... ... 31.99 24.69 529 28.65 +9.4iSh MinVl n SMMV ... ... ... 33.40 27.25 16 31.31 +7.3tiShIntDevM IMTM .30p ... ...q 33.00 28.66 9 28.40 -6.9tiShIntDevQ IQLT .55p ... ...q 31.40 28.14 36 27.77 -6.3iShLwCarb CRBN .94p ... ...q 125.97 111.61 13 114.42 -2.1iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.46 26.67 -5.8tiShCHdEM HEEM 1.26e 2.0 ... 28.95 24.20 864 23.66 -10.7iShMsciChA CNYA ... ... ... 35.68 24.43 803 24.65 -23.0tiSh IntDvGr IGRO ... ... ... 62.04 53.84 9 53.57 -9.8iShMultiTc 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 23 25.22 -.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 32 90.75 -.1iShCHAust HAUD 1.81p ... ...q 25.31 22.42 0 23.81 -2.8iShGldSt n IAUF ... ... ... iSh MultCnS CNSF ... ... ... 27.25 23.37 25.33 -4.3iShCDivGr DGRO .65e 1.8 ...q 37.93 32.73 1242 35.91 +3.2iSh MulConD CNDF ... ... ... 34.86 28.22 34.34 +9.7iSh MultUt UTLF ... ... ... 28.56 23.93 26.79 +.5tiShCHEmu HEZU .64e 1.8 ...q 31.62 28.32 2121 28.25 -5.2iShGblReit REET .94e 3.8 ...q 26.68 23.40 170 24.51 -6.1iSh AdapJp DEWJ .18p ... ... 31.33 28.12 30.14 +1.4tiSh AdapC DEFA .48p ... ... 30.45 27.82 0 27.66 -5.9iSh AdapEu DEZU .56p ... ... 30.64 27.34 27.59 -4.1iShCoreInt IAGG ... ... ... 53.61 51.58 53 51.74 -.6iShEurSC HEUS ... ... ...q 31.56 28.58 30.56 +2.0iShCorePac IPAC 1.06e 1.9 ...q 63.99 55.81 86 55.91 -6.2iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.08 +1.7iShIntHdCp LQDH 2.76 2.9 ...q 99.18 95.06 16 96.46 -.9iShCHCda HEWC 1.41e 1.8 ...q 27.27 24.31 2 25.80 -2.3iShJpMinV JPMV .70e 1.0 ...q 72.41 64.43 3 66.98 -1.4iShEafeMV HEFV ... ... ...q 28.30 26.08 27.60 +.1tiShEuMinV EUMV .67e 2.8 ...q 26.69 24.16 19 23.85 -5.9iShCHNk400 HJPX .19p ... ...q 32.09 28.22 30.39 tiShCorEur IEUR 1.18e 2.6 ...q 53.97 45.94 464 45.42 -9.5iShxJMinV AXJV .84p ... ...q 38.95 34.30 34.33 -5.6iSh2022Mu IBMK .09e ... ...q 26.11 25.24 31 25.26 -1.6tiShEm exCh EMXC ... ... ... 58.49 47.44 2 46.63 -13.5tiShYdOpBd BYLD .75 3.1 ...q 26.66 23.82 4 23.82 -4.7iSh2021Mu IBMJ .07e ... ...q 25.91 25.19 20 25.22 -.8iSHgxUSHY HHYX .67e ... ...q 28.17 27.48 28.02 +.5iShRussia rs ERUS ... ... ...q 39.23 30.66 331 33.43 -.3iSCHeafe HEFA .70e 1.6 ...q 30.88 27.69 975 28.48 -4.1iShCHMex HEWW 1.41p ... ...q 21.04 18.16 18.71 -6.4iShH10yCBd CLYH .31e ... ...q 27.42 25.45 6 26.14 -1.1iShCHSpain HEWP .31p ... ...q 23.70 20.85 21.15 -4.6iShHEmBd EMBH .30e ... ...q 27.04 24.94 25.50 -3.9iShCHItaly HEWI .55p ... ...q 19.17 15.67 15.89 -5.6iShShMMu MEAR .27e ... ...q 50.37 49.61 30 49.86 +.1tiSCHEafSC HSCZ .19p ... ...q 32.36 29.34 63 29.34 -5.3iShUSFxBal FIBR 2.20e ... ...q 101.02 98.54 98.80 -1.4tiShCHAcxUs HAWX 1.38e 4.2 ...q 28.00 25.34 20 25.30 -5.8iShGbMM rs PICK ... ... ... 37.91 29.06 87 30.64 -11.5iShCHAcwi HACW .94e 2.1 ...q 30.93 28.18 29.63 +.8iShTrFRBd TFLO .07e .1 ...q 50.85 50.12 170 50.28 +.1iShCH UK HEWU .24p ... ...q 25.54 22.21 3 22.98 -5.5iSh ESG s ESGE ... ... ... 37.04 17.62 59 30.91 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.54 -1.8iShEMktMV HEMV ... ... ...q 29.20 26.20 26.76 -2.3iShLqdty bt ICSH .25e .5 ...q 50.54 49.99 172 50.11 +.1iShCHJpn HEWJ .74e .5 ...q 35.29 30.23 1701 32.44 -2.7tiShCHSoK HEWY .48p ... ...q 32.01 27.49 0 27.45 -9.3tiShFacEmg EMGF .13p ... ...q 53.84 40.82 232 39.76 -19.6tiSh iBd26 n IBDR ... ... ... 24.74 22.93 45 23.00 -6.3iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.05 37 25.11 -.1iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.56 24.94 161 24.98 -1.3iSiBd12-19 s IBDK .37e ... ...q 25.02 24.70 132 24.77 -.4tiSiBd12-23 s IBDO .56e ... ...q 25.44 24.07 92 24.14 -3.7iSiBd12-22 s IBDN .55e ... ...q 25.27 24.13 88 24.18 -3.2iSiBd12-25 s IBDQ .64e ... ...q 25.25 23.27 215 23.63 -5.6iSiBd12-24 s IBDP .63e ... ...q 25.32 23.84 20 23.92 -4.5iSiBd12-21 s IBDM .47e ... ...q 25.08 24.22 171 24.28 -2.1IsoRay ISR ... ... ...dd 1.22 .36 404 .45 +12.8IsraelChm ICL .27e 4.5 ... 6.90 3.85 223 6.06 +50.0IssuerDir ISDR .20 1.3 52 21.85 13.25 3 14.95 -18.5ItauCorpb ITCB 2.48e 16.5 72 16.34 10.28 2 14.99 +11.5ItauUnibH ITUB .58e 4.6 ... 16.98 9.85 17798 12.74 -1.9tIvyHiInOp IVH 1.50a 10.9 ...q 16.09 13.85 75 13.78 -8.9J -JAlexHld n JAX ... ... 24 13.40 8.70 40 11.19 +15.4JJill n JILL ... ... 4 10.71 4.17 371 5.54 -29.0JBG Smth n JBGS .90 2.5 ... 38.91 30.79 619 36.73 +5.8JMP Gp27 n JMPD ... ... ... 25.62 24.11 2 25.07 -.9JMP Grp JMP .36 7.1 72 5.78 4.92 3 5.06 -9.6JMP Gp 23 JMPB 2.00 7.9 ... 25.94 25.10 3 25.32 +.1JPMCh pfE JPMpE 1.58 6.2 ... 27.10 25.33 96 25.48 -5.8tJPMDvsRt JPGE .96e 1.6 ...q 68.02 59.03 9 58.65 -6.2tJPMIntEq JPIN 1.08e 2.0 ...q 63.18 55.95 158 55.23 -8.0tJPMDvREm JPEM 1.31p ... ...q 64.42 51.81 32 51.19 -12.3JPM DREq JPUS .26p ... ...q 75.76 66.68 22 71.54 +1.4JPM DivInt JPIH ... ... ... 30.89 27.59 1 29.64 -1.2tJPMDsfEu JPEU ... ... ... 64.34 55.68 1 55.27 -8.4JPM DivEu JPEH ... ... ... 29.77 26.58 29.14 +3.1JPM Val n JVAL ... ... ... 27.44 24.90 2 26.10 JPM Qual n JQUA ... ... ... 28.56 24.85 2 27.52 +5.5JPM Mom n JMOM ... ... ... 28.75 24.95 2 27.19 +6.0JPM MinV n JMIN ... ... ... 27.70 24.93 1 26.91 +4.3JPM US Dv JDIV ... ... ... 26.85 24.18 1 25.61 -3.3tJPM DivAlt JPHF ... ... ... 28.92 24.56 46 24.35 -7.0JPM FutSt n JPMF ... ... ... 25.34 23.65 0 23.85 -5.2JPM UlSh n JPST ... ... ... 51.03 48.88 1358 50.19 +.3JPM SCap n JPSE ... ... ... 33.38 27.51 9 30.63 +3.2JPM GlB n JPGB ... ... ... 52.67 47.21 5 49.80 -2.7JPM Evnt n JPED ... ... ... 26.56 24.55 26.08 +3.4tJPM Disc n JPHY ... ... ... 52.80 49.27 16 49.09 -4.3JPM USMid JPME ... ... ... 68.41 60.18 11 64.08 +.5JPMorgCh JPM 2.24f 2.0 15 119.33 94.96 22978 111.47 +4.2JPMCh wt JPM/WS ... ... ... 73.85 53.88 72.89 +9.7tJPMCh pfA JPMpA 1.36 5.7 ... 25.77 24.11 115 24.07 -5.1JPMCh pfB JPMpB 1.68 6.6 ... 27.34 25.42 79 25.52 -5.6JPMAlerian AMJ 2.29 8.3 ...q 30.74 23.17 2248 27.62 +.5JPMCh pfY JPMpF 1.53 6.0 ... 27.15 25.21 123 25.38 -4.8JPMCh pfG JPMpG 1.52 6.0 ... 27.38 25.14 125 25.40 -5.8JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 6.1 ... 27.38 24.03 295 25.43 -5.6JRJR Ntw JRJR ... ... ...dd .40 .10 .13 -29.7Jabil JBL .32 1.3 51 31.77 23.70 2260 23.81 -9.3JacobsEng JEC .60 .8 26 78.32 55.21 1058 74.27 +12.6JaggedPk n JAG ... ... ... 16.55 10.55 1737 14.10 -10.6JHardie s JHX .38e 2.8 63 18.79 13.62 29 13.71 -22.1Jan 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 49.94 231 50.04 -.3tJanusHn n JHG 1.44f 6.0 ... 41.64 24.96 1792 24.17 -36.8JpnSmCap JOF .13e 1.2 ...q 13.06 10.48 88 10.76 -8.9Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.8 38 28.30 21.61 3832 22.23 -16.1tJeldWen n JELD ... ... ...dd 42.27 21.66 1556 22.57 -42.7JernignC n JCAP 1.40 7.1 12 21.74 15.90 288 19.78 +4.1Jianpu n JT ... ... ... 9.49 4.01 204 4.74 -26.9tJinkoSolar JKS ... ... 18 29.38 9.12 756 9.21 -61.7JBeanTch JBT .40 .4 42 123.90 84.81 237 108.67 -1.9JHMultLgC JHML .10p ... ...q 37.99 33.02 73 35.96 +3.4JH MultMdC JHMM .08p ... ...q 37.17 32.21 92 34.35 +.7JH MultCns JHMC .07p ... ...q 33.58 28.09 2 31.45 +2.8JH MultFin JHMF .08p ... ...q 39.70 34.44 8 36.29 -1.3JH MultHltC JHMH .05p ... ...q 36.43 29.91 5 34.58 +11.0JH MultTch JHMT .09p ... ...q 48.43 38.99 19 43.81 +6.7JH MultEn JHME ... ... ... 33.93 26.47 5 32.29 +8.9tJH MultMat JHMA ... ... ... 38.20 32.53 7 31.87 -11.3JH SmCap n JHSC ... ... ... 29.62 24.27 5 26.32 +.8tJH MultDev JHMD ... ... ... 32.58 28.20 2 27.80 -8.6JH MultUt JHMU ... ... ... 30.52 25.00 9 29.11 +5.8JH MulCnSt JHMS ... ... ... 28.79 24.55 6 26.59 -4.1JH MultInd JHMI ... ... ... 38.03 32.90 14 34.90 -.5tJH HedgEq HEQ 1.50 9.9 ...q 17.90 15.27 39 15.09 -13.3tJH TxAdY HTY 1.28 18.4 ...q 9.74 7.11 81 6.97 -21.0JohnJn JNJ 3.60f 2.6 19 148.32 118.62 6703 137.73 -1.4JohnContl n JCI 1.04 3.0 23 42.60 32.89 6068 34.21 -10.2JonesEngy rs JONE ... ... ...dd 34.80 4.04 94 5.81 JonesLL JLL .82f .6 21 178.75 125.02 426 133.45 -10.4Jumei Intl JMEI ... ... 21 4.03 1.44 1135 1.85 -36.6JnprNtwk JNPR .72 2.6 15 30.23 23.61 3627 27.61 -3.1tJupai n JP .40f 5.5 4 29.00 7.21 237 7.28 -60.6JustEngy g JE .41 ... 1 5.91 2.80 360 3.10 -27.7JustEn pfA JEpA ... ... ... 26.40 20.50 3 20.92 -15.9K -K12 LRN ... ... 15 18.69 12.72 153 17.08 +7.4KAR Auct KAR 1.40 2.5 19 64.55 46.50 1451 56.18 +11.2KB FnclGp KB ... ... ... 63.96 43.32 256 47.54 -18.7tKB Home KBH .10 .5 15 38.80 22.27 3231 21.62 -32.3KBR Inc KBR .32 1.6 15 22.09 14.40 3142 20.59 +3.8KCAPFn 19 KAP 1.84 7.1 ... 26.19 25.11 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 9.3 ...q 18.63 15.38 152 16.14 +.6KKR RE n KREF 1.72e ... ... 21.63 18.09 96 19.71 -1.5KMG Chm KMG .12 .2 18 79.35 50.67 428 73.93 +11.9KT Corp KT ... ... ... 16.12 12.55 1068 14.28 -8.5Kadant KAI .88 .9 27 114.00 90.65 80 95.65 -4.7tKadmon n KDMN ... ... ... 5.86 2.91 790 2.78 -23.2Kaman KAMN .80 1.2 31 75.08 54.73 284 64.29 +9.3KCSo pf KSUp 1.00 3.9 ... 33.12 25.22 0 25.60 -6.1KC Southn KSU 1.44f 1.4 19 120.34 99.47 1791 104.47 -.7KapStoneP KS .40 1.2 12 35.01 20.42 1953 33.09 +45.8KaynAEnD KED 1.60 8.7 ...dd 19.07 14.10 18.45 +6.0KA EngTR KYE 1.32m 13.3 ...q 11.24 8.30 9.89 -1.7KA MLP KYN 1.80 10.3 ...q 20.38 14.38 365 17.47 -8.3KAMLP pfF KYNpF .88 3.5 ... 26.37 24.76 9 25.03 -.9KAMidsEn KMF 1.80m 14.4 ...q 15.32 11.36 173 12.46 -9.7KeanGrp n FRAC ... ... ... 19.83 10.12 1006 12.32 -35.2Kellogg K 2.24f 3.3 17 74.98 56.40 2524 68.73 +1.1KelsoTch g KIQ .03f 7.0 ... .96 .24 12 .43 -17.3Kemet KEM ... ... 3 29.85 13.73 1484 16.55 +9.9Kemper KMPR .96 1.2 24 87.00 50.85 349 78.66 +14.2Kemper 54 KMPA 1.84 7.3 ... 27.00 25.31 15 25.33 -2.9Kennamtl KMT .80 2.0 11 52.52 34.37 1091 40.79 -15.7KennWils KW .76 3.9 ...cc 22.28 15.95 670 19.51 +12.4KenonHld n KEN ... ... ... 33.22 14.38 16.50 -23.8KeurDrPep KDP 2.32 9.9 5 24.47 13.23 5017 23.52 +52.4KeyEngy KEG ... ... ...dd 18.40 8.20 61 10.79 -8.5Keycorp KEY .48f 2.4 13 22.40 17.40 12122 19.92 -1.2Keycorp pfI KEYpI ... ... ... 29.97 25.82 45 25.99 -10.1Keysight KEYS ... ... 48 70.40 41.33 1212 61.39 +47.6KilroyR KRC 1.82 2.6 15 77.73 62.91 566 70.87 -5.1KimbRoy n KRP 1.68f 9.0 ... 24.50 15.70 140 18.74 +15.3KimbClk KMB 4.00 3.5 22 123.77 97.10 2452 112.94 -6.4Kimco KIM 1.12 7.2 16 19.79 13.16 6271 15.48 -14.7Kimco pfI KIMpI 1.50 6.1 ... 25.50 23.33 11 24.71 -1.9Kimco pfJ KIMpJ 1.38 6.1 ... 25.49 21.10 11 22.48 -10.2Kimco pfK KIMpK 1.41 6.2 ... 25.47 21.60 7 22.92 -8.7Kimco pfL KIMpL ... ... ... 25.99 20.01 33 21.08 -14.8KindMorg KMI .80 4.4 23 19.83 14.69 25970 18.00 -.4KindM pfA KMIpA ... ... ... 42.32 29.98 1980 32.64 -14.0Kingsway KFS ... ... ...dd 6.05 2.15 23 2.59 -48.7Kinross g KGC ... ... 22 4.78 2.67 16977 2.83 -34.5 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 5 www.sunnewspapers.net The Sun/Thursday, October 11, 2018

PAGE 42

KirbyCp KEX ... ... 33 94.05 61.80 828 78.57 +17.6KirklLak n KL .09e ... ... 23.86 11.52 1029 18.93 +23.2KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 8.1 5 20.71 13.87 554 15.64 -20.2KlondexM g KLDX ... ... ... 3.89 1.29 2.16 -17.2KnSwftT rs KNX .24 .8 20 51.94 29.00 2352 31.69 -27.5Knoll Inc KNL .60 2.7 16 24.29 18.91 191 22.51 -2.3KnotOffsh KNOP 2.08 9.8 ... 23.85 19.15 75 21.27 +2.5Knowles KN ... ... 12 18.32 10.95 919 13.94 -4.9Kohls KSS 2.44 3.4 13 82.42 37.97 4831 71.73 +32.3Koppers KOP 1.00 3.1 9 51.80 30.26 326 32.01 -37.1tKoreaElc KEP ... ... ... 18.35 11.56 515 10.91 -38.4tKoreaFd KF 4.50e ... ...q 44.64 34.30 4 33.99 -17.7KornFer KFY .40 .9 39 68.98 38.53 397 46.12 +11.5KosmosEn KOS ... ... ...dd 9.75 5.15 6677 8.53 +24.5KrNwChin s KFYP ... ... ...q 44.18 28.42 29.25 -12.6tKrS ChIn n KWEB ... ... ... 68.39 43.70 3272 42.14 -28.1KranChinA KBA 9.93e ... ...q 39.22 26.35 157 26.67 -22.6tKraneChCm KCNY .22e .7 ...q 37.87 33.69 1 33.80 -3.7tKranShFtse KEMP ... ... ...q 29.85 22.88 0 22.13 -16.8tKrnChEnv n KGRN ... ... ... 27.96 18.39 1 18.05 -28.6KrnOnBelt n OBOR ... ... ... 28.16 22.22 9 22.52 -11.9tKrS CnTc n KEMQ ... ... ... 28.97 20.22 53 19.60 -23.2tKratonCp KRA ... ... 12 53.99 40.28 430 38.09 -20.9Kroger s KR .56f 2.0 10 32.74 19.99 10011 27.73 +1.0tKronosWw KRO .68 4.3 9 29.49 15.54 406 15.86 -38.5L -L Brands LB 2.40 8.4 9 63.10 25.89 4614 28.52 -52.6L-3 Tch LLL 3.20 1.6 20 218.71 180.24 665 201.63 +1.9tLAIX n LAIX ... ... ... 16.50 10.75 337 9.19 -27.4tLCI Inds LCII 2.40 3.1 13 132.73 77.67 191 77.75 -40.2tLG Display LPL ... ... ... 15.88 7.77 687 7.67 -44.3LGL Grp LGL ... ... 22 8.00 5.10 6 6.83 +21.6LMP CapIn SCD 1.24f 9.5 ...q 14.75 12.22 46 13.10 -6.1LSB Inds LXU ... ... ...dd 10.05 4.75 157 8.50 -3.0LSC Com LKSD 1.04 11.2 ... 18.64 9.11 381 9.32 -38.5LTC Prp LTC 2.28f 5.1 14 49.59 34.46 357 44.57 +2.3LaZBoy LZB .48 1.7 16 39.15 25.90 380 28.74 -7.9LabCp LH ... ... 20 190.36 147.28 700 170.46 +6.9LadderCap LADR 1.30 7.6 16 17.53 13.23 833 17.03 +24.9LadThalFn LTS .05 2.0 ...dd 3.84 2.32 211 2.50 -20.9LadTh pfA LTSpA 2.00 8.4 ... 25.95 22.50 52 23.85 -5.8LadThal27 n LTSL 1.63 6.9 ... 25.17 22.79 3 23.53 -5.6LambWst n LW .77 1.0 25 75.81 48.71 4207 73.22 +29.7Lannett LCI ... ... 2 30.35 3.35 1377 3.88 -83.3tLaredoPet LPI ... ... 3 13.01 6.99 7371 6.79 -36.0tLVSands LVS 3.00 5.3 16 81.45 57.61 6689 56.33 -18.9LaSalleH LHO .90m 2.7 52 36.13 24.10 1904 32.78 +16.8tLaSalH pfI LHOpI 1.59 6.6 ... 25.70 23.87 3 24.18 -3.7LaSalHt pfJ LHOpJ 1.58 6.6 ... 25.99 23.67 6 23.90 -7.1Latam Air LTM ... ... ... 17.39 8.42 492 9.43 -32.2LatAmDisc LDF .03e .3 ...q 13.25 9.27 7 11.75 +2.3tLattDvMkt RODM .62e 2.2 ...q 31.02 27.82 1187 27.61 -5.5tLattEmMkt ROAM .43e 2.0 ...q 28.12 22.08 8 21.79 -15.4Latt RE n RORE ... ... ... 16.15 13.27 15.12 -2.4LattUSEqt ROUS .39e ... ...q 33.70 29.10 32 31.58 +1.0tLattGblSC ROGS .57e 1.9 ...q 33.42 29.95 6 29.86 -5.4HrtLoVol n LVIN ... ... ... 29.40 26.49 26.50 -4.5tLazGlobTR LGI .95 5.8 ...q 19.39 16.50 83 16.47 -8.5tLazard LAZ 1.76 4.0 12 60.00 44.68 1159 44.04 -16.1tLazWldDiv LOR .69 7.1 ...q 12.63 9.88 14 9.66 -16.9LeafGrp LEAF ... ... ...dd 12.05 6.50 54 9.44 -4.6tLearCorp LEA 2.80 2.1 10 206.36 140.10 1236 135.06 -23.5Lee Ent LEE ... ... 6 3.30 1.95 104 2.79 +18.7LegacyAc n LGC ... ... ... 9.91 9.51 0 9.72 +.9LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.19 9.82 2 10.19 +2.5LeggMason LM 1.36 4.6 8 47.13 29.54 1348 29.67 -29.3LegMas56 n LMHA ... ... ... 28.47 25.08 28 25.66 -5.9LegM 5,4 56 LMHB ... ... ... 25.73 23.06 51 23.15 -8.4LMGblInco BWG 1.32a 10.9 ...q 13.56 12.46 12.14 -4.9LM IntLoV LVHI ... ... ... 28.95 25.85 1 26.60 -5.6LM EM LoV LVHE ... ... ... 31.44 25.67 1 27.35 -.6LeggPlat LEG 1.52 3.8 19 51.99 39.57 1565 39.94 -16.3LeGS3.5s34 JBK 1.59 6.1 ... 27.30 23.82 1 25.80 +2.6LeidosHld LDOS 1.28a 1.9 23 72.30 57.50 1240 66.03 +2.3LejuHldgs LEJU .20e ... ...dd 2.35 .96 169 1.37 -4.9LendingClb LC ... ... 74 6.54 2.57 3983 3.70 -10.4LennarA LEN .16 .4 11 72.17 43.66 4432 43.72 -30.9LennarB LEN/B .16 .4 9 58.65 36.39 141 36.82 -28.8Lennox LII 2.56f 1.3 26 229.98 178.12 421 204.80 -1.7Leo Hld un LHC ... ... ... 10.90 9.40 1 10.35 +3.8LevelBr n LEVB ... ... ... 8.48 2.74 720 4.97 +14.3LexRltyTr LXP .71 8.9 15 10.65 7.59 1830 8.02 -16.9LexRT pfC LXPpC 3.25 6.7 ... 54.43 48.25 0 48.86 -4.8Libbey LBY .47 6.1 ...dd 11.54 4.60 70 7.71 +2.5LbtyASE USA .72e 11.4 ...q 6.87 5.62 1326 6.32 +.3LbtyASG ASG .38e 6.2 ...q 7.71 5.03 123 6.10 +10.1LibOilSv n LBRT .05p ... 61 23.90 16.00 736 20.88 -8.8LibtProp LPT 1.60 3.8 15 45.40 37.77 940 42.14 -2.0LifeStorg LSI 4.00 4.4 32 102.91 76.42 278 91.73 +3.0LightInBox LITB ... ... ...dd 3.46 .66 5 .89 -61.5LilisEn n LLEX ... ... ...dd 6.30 3.10 610 4.13 -19.2LincNat LNC 1.32 1.9 10 86.68 61.18 1742 68.03 -11.5LincNtl wt LNC/WS ... ... ... 82.24 70.00 82.24 +8.5Lindsay LNN 1.24f 1.3 47 105.00 83.57 97 95.00 +7.7tLineCp n LN ... ... ... 47.81 35.05 68 34.78 -15.2LionsGat A LGF/A .36 1.6 ... 36.48 21.54 1297 23.04 -31.9LionsGat B LGF/B .36 1.7 ... 34.41 19.97 427 21.68 -31.7LiqTech LIQT ... ... ...dd 1.91 .26 962 1.53 +169.4LithiaMot LAD 1.16 1.5 9 127.99 74.88 377 77.15 -32.1LiveNatn LYV ... ... ...cc 55.26 35.94 1638 49.58 +16.5LiveRamp RAMP ... ... 88 51.51 18.60 906 44.79 +62.5LloydBkg LYG .47a 15.5 ... 4.21 2.93 6869 3.05 -18.7LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.80f 2.6 41 363.00 291.52 1786 336.75 +4.9Loews L .25 .5 14 53.59 45.52 1394 49.21 -1.6LomaNeg n LOMA ... ... 9 26.89 6.36 243 8.01 -65.2tLaPac LPX .13p ... 10 32.16 23.49 3879 23.69 -9.8Lowes LOW 1.92f 1.8 22 117.70 75.36 5252 106.29 +14.4Lubys LUB ... ... ...dd 3.20 1.56 13 1.56 -40.9tLumberLiq LL ... ... ...dd 36.99 13.53 1120 13.88 -55.8LuxferHld LXFR .50 3.7 ... 16.21 11.96 13.67 -13.5Luxoft LXFT ... ... 21 59.05 31.50 145 43.57 -21.8tLydall LDL ... ... 12 60.00 37.50 106 36.85 -27.4LyonBas A LYB 4.00 4.1 8 121.95 96.19 5128 97.62 -11.5M -M&T Bk MTB 4.00f 2.4 17 197.37 155.77 891 165.82 -3.0M&T Bk wt MTB/WS ... ... ... 113.50 85.96 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 0 1020.00 -6.4M&TBk pfC MTBpC 63.75 6.3 ... 1055.00 1010.00 1014.11 -1.5MAG Slv g MAG ... ... ... 12.78 7.04 280 7.70 -37.7MBIA MBI ... ... ...dd 11.62 6.04 393 10.40 +42.1MDC MDC 1.20 4.4 10 35.18 26.45 399 27.49 -13.8MDU Res MDU .79 3.0 22 29.62 24.29 830 26.07 -3.0MFA Fncl MFA .80 11.1 9 8.81 6.72 2638 7.18 -9.3MFA Fn42 MFO 2.00 7.7 ... 26.36 25.31 10 25.85 -1.9MFA pfB MFApB 1.88 7.6 ... 25.88 23.96 49 24.74 -2.2MFC Bcp MFCB ... ... ...dd 9.50 5.69 2 6.00 -23.0MFS CAMu CCA .60 6.1 ...q 12.41 9.85 8 9.85 -14.4tMCR MCR .72a 9.7 ...q 8.72 7.50 189 7.46 -12.0tMGF MGF .41 9.4 ...q 4.95 4.35 159 4.35 -9.2MFS HInM CXE .30 6.3 ...q 5.51 4.75 25 4.80 -8.4MFS HYMu CMU .28 6.2 ...q 4.89 4.37 41 4.46 -3.4MFS IHI CIF .25 9.8 ...q 3.02 2.46 103 2.54 -13.6tMIN MIN .42 11.5 ...q 4.28 3.71 622 3.68 -11.3MFS InvG CXH .50 5.8 ...q 10.02 8.64 18 8.68 -10.6tMMT MMT .52 9.8 ...q 6.25 5.36 202 5.32 -12.4MFM MFM .38 6.0 ...q 7.21 6.30 64 6.37 -7.3MFV MFV .58 10.6 ...q 6.84 5.34 28 5.44 -8.1MGIC Inv MTG ... ... 8 16.21 9.97 2602 12.49 -11.5MGMGrPr n MGP 1.75f 6.1 ... 31.61 25.31 377 28.66 -1.7MGM Rsts MGM .48 1.8 8 38.41 25.85 15517 26.23 -21.4MI Homes MHO ... ... 10 37.41 22.83 234 23.14 -32.7MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.51 7.1 32 39.38 31.60 981 35.20 -.8MRC Glbl MRC ... ... 19 22.98 14.01 1007 17.86 +5.6MSA Safety MSA 1.52 1.5 58 108.86 71.47 188 99.85 +28.8MSC Ind MSM 2.32 2.9 14 99.94 72.51 949 79.73 -17.5MSCI Inc MSCI 1.52 1.0 38 184.22 115.17 1496 156.84 +23.9MSG Netw MSGN ... ... 11 27.50 16.25 354 25.57 +26.3MV OilTr MVO .76e 6.5 9 12.63 5.15 76 11.59 +38.0MVC Cap MVC .60 6.4 24q 10.97 9.25 461 9.33 -11.6MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 5 25.44 -1.5tMacQUtlDv MFD 1.20 11.4 ...q 13.63 10.63 20 10.55 -15.1tMacQGInf MGU 1.48 7.2 ...q 26.34 20.84 26 20.69 -19.7tMacerich MAC 2.96 5.8 28 69.73 51.54 960 51.42 -21.7MackCali CLI .80 4.0 9 23.99 15.86 500 19.99 -6.4Macquarie MIC 5.24e 12.1 8 73.20 36.20 823 43.32 -32.5Macys M 1.51 4.6 10 41.99 17.41 5135 32.76 +30.1MadCvCall MCN .72 9.6 ...q 7.94 7.09 128 7.51 -2.7MadSqGd n MSG ... ... 87 330.00 205.22 398 280.77 +33.2MadStSec MSP 1.04 9.1 ...q 12.15 10.72 11.48 -2.0MagellMid MMP 3.83f 5.8 19 75.82 54.82 781 66.08 -6.9tMagna g s MGA 1.32f 2.8 8 67.47 49.34 2661 47.33 -16.5MagnaChip MX ... ... 6 13.40 8.85 291 9.09 -8.6Maiden prA MHpA 2.06 10.4 ... 25.65 17.55 8 19.80 -19.8Maiden pfC MHpC 1.78 9.9 ... 26.26 14.83 4 17.95 -26.5MaidnH pfD MHpD 1.68 9.9 ... 25.05 14.14 8 17.00 -18.8MaidenHld n MHLA .60 3.4 ... 26.46 14.45 31 17.49 -24.0MaidHld 43 MHNC 1.94 9.3 ... 26.75 18.26 13 20.89 -14.5MainStCap MAIN 2.28f 6.2 13 41.79 34.37 266 36.80 -7.4MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.1 ...q 20.49 18.54 17 19.37 -2.3Majesco n MJCO ... ... ... 9.27 4.84 17 7.79 +45.1Mallinckdt MNK ... ... ... 36.65 11.65 2447 26.53 +17.6MgdDInvG MZF .74 5.2 ...q 14.41 13.05 14.33 +6.7ManchUtd MANU .36 1.8 1 27.70 17.80 44 20.41 +3.1Manitowc rs MTW ... ... ... 44.03 21.18 501 22.22 -43.5ManngNap MN .32 11.3 12 4.35 2.55 64 2.84 -21.1tManpwrGp MAN 1.86 2.4 9 136.93 78.14 837 77.36 -38.7tManulife g MFC .88 ... ... 22.16 16.25 4552 16.02 -23.2MarathnO MRO .20 .9 ...dd 24.20 13.28 16308 21.16 +25.0MarathPt s MPC 1.84 2.3 12 88.45 55.68 8738 80.65 +22.2MarcusMill MMI ... ... 19 41.45 26.65 131 31.48 -3.5sMarcus MCS .60f 1.4 34 44.06 23.55 172 42.64 +55.9MarineP MPX .40 1.8 40 24.82 12.00 36 22.35 +75.4MarineMx HZO ... ... 19 25.05 15.05 187 19.94 +5.5Markel MKL ... ... 66 1228.32 1049.95 36 1159.05 +1.7tMarriotVac VAC 1.60 1.7 16 154.14 100.04 856 95.11 -29.7MarshM MMC 1.66 2.0 23 87.89 78.60 2560 81.06 -.4tMartMM MLM 1.92f 1.1 26 241.33 180.54 1384 176.00 -20.4tMasco MAS .48f 1.4 17 46.45 33.86 5054 33.38 -24.0Masonite g DOOR ... ... 11 75.95 58.40 193 60.88 -17.9Mastec MTZ ... ... 10 55.53 39.83 997 41.48 -15.3MastechD s MHH ... ... 18 11.49 4.68 33 7.49 MasterCrd MA 1.00 .5 46 225.35 140.61 7624 196.69 +29.9MatadorRs MTDR ... ... 25 35.22 24.04 1685 32.16 +3.3Materion MTRN .42 .8 35 65.10 42.10 95 55.55 +14.3MatinasB n MTNB ... ... ... 1.60 .32 2942 .73 -37.1Matson MATX .80 2.1 7 40.60 26.56 328 38.12 +27.7MauiLand MLP ... ... 62 18.80 9.95 13 12.38 -28.4MaxarTc n MAXR 1.48 5.1 ... 67.30 28.77 338 29.24 -54.5Maximus MMS .18 .3 19 72.71 60.27 408 63.25 -11.6MaxLinear MXL ... ... 19 28.06 15.39 819 16.53 -37.4McClatch rs MNI ... ... ...dd 11.04 7.05 8 8.53 -4.5sMcCorm vot MKC/V 2.08f 1.5 ... 136.32 93.63 1 134.81 +34.1sMcCorm MKC 2.08 1.5 19 137.13 93.70 1038 134.30 +31.8McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.64f 2.8 25 178.70 146.84 4135 168.37 -2.2 McKesson MCK 1.56f 1.2 11 178.86 122.49 1238 135.50 -13.1McEwenM MUX .01 .5 ...dd 2.55 1.82 1347 2.07 -9.2Mechel pf MTLp ... ... ... 1.34 .60 7 .76 -27.6Mechel rs MTL ... ... ... 5.60 2.30 13 2.98 -43.3Medequit n MRT .84 9.3 ... 12.04 9.01 181 9.05 -19.3MedProp MPW 1.00 6.9 16 15.24 11.82 2012 14.54 +5.5Medifast MED 1.92 1.0 87 260.98 59.23 335 199.06 +185.1MedleyCap MCC .40m 10.3 6 6.09 3.35 198 3.87 -25.9MedleyC 23 MCV 1.53 6.2 ... 25.98 24.17 0 24.70 -2.1MedleyC 21 MCX 1.63 6.4 ... 26.05 24.90 25.41 -1.5Medley n MDLX .22p ... ... 25.09 23.60 17 24.22 -2.3Medley24 n MDLQ ... ... ... 25.66 24.50 11 25.36 +.6MedleyMgt MDLY .80 15.1 ...cc 7.15 3.10 15 5.30 -18.5Mednax MD ... ... 12 63.04 40.56 692 45.65 -14.6Medtrnic MDT 2.00 2.1 50 100.15 76.41 5827 95.07 +17.7MegalFn un MFACU ... ... ... 10.17 9.99 2 10.12 +1.0sMerck MRK 1.92 2.7 26 72.66 52.83 11717 70.45 +25.2MercGn MCY 2.50 5.0 45 60.19 41.41 383 49.95 -6.5Meredith MDP 2.18 4.2 12 72.25 47.30 427 51.76 -21.6tMeritage MTH ... ... 10 55.50 36.91 562 36.69 -28.3Meritor MTOR ... ... 5 29.54 17.28 1308 18.25 -22.2MerL pfK MERpK 1.61 6.3 ... 26.54 25.22 101 25.41 -2.6MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 14.0 ... 26.88 11.66 1 14.90 +1.3MLRRD29 PYS 1.58 9.4 ... 22.61 15.98 18 16.88 -16.6MLGS t PYT .76 3.5 ... 22.60 20.40 21.60 +3.1MLIdxPl33 IPB 1.51 5.6 ... 29.00 26.50 0 26.97 -2.7MesaRoyl MTR 1.46e 10.2 14 19.85 14.05 1 14.30 -22.5Mesab MSB 1.49e ... ... 32.68 20.60 55 29.70 +18.1tMethode MEI .44 1.5 19 48.44 31.06 155 30.17 -24.8MetLife MET 1.68 3.6 10 55.91 43.09 6466 46.16 -8.7MetLfe pfA METpA 1.02 4.2 ... 25.80 23.50 43 24.30 -2.2MetroBkH n MCB ... ... ... 55.00 36.35 34 41.75 -.8MettlerT MTD ... ... 39 697.26 540.24 244 567.40 -8.4MexcoEn MXC ... ... ...dd 14.49 3.00 15 5.16 +31.3MexEqt MXE 1.62e .1 ...q 13.05 9.50 15 11.74 +14.4MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .68 4.4 ...q 17.24 14.03 57 15.52 -1.5MKors KORS ... ... 17 75.96 46.70 2923 62.27 -1.1MicrFoc n MFGP ... ... ... 36.21 12.67 1011 17.61 -47.6MicrSol n MICR ... ... ... 3.96 2.88 1 3.54 +1.1MidAApt MAA 3.69f 3.7 18 110.24 85.16 705 98.47 -2.1MdAApt pfI MAApI 2.13 3.2 ... 67.80 61.56 66.17 -1.7MidsthBcp MSL .04 .3 ...cc 16.15 11.90 92 15.96 +20.5MidstPet MPO ... ... ... 19.04 8.59 476 8.78 -47.0Milacron n MCRN ... ... ... 22.62 15.90 477 18.93 -1.1MilestnSci MLSS ... ... ... 1.60 .62 8 .66 -43.8MHowHiInc HIE 1.39 11.9 ...q 13.94 10.93 48 11.65 -6.6MillerInds MLR .72 2.7 14 29.40 23.90 21 26.37 +2.2tMinTech MTX .20 .3 14 80.80 61.89 201 59.95 -12.9MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 25.16 -1.9Mistras MG ... ... 30 23.83 17.78 136 19.50 -16.9MitsuUFJ MUFG ... ... ... 8.11 5.49 2842 6.28 -13.6MiX Tele MIXT .22e ... ... 21.00 9.28 307 14.19 +11.2MizuhoFn MFG ... ... ... 4.00 3.28 382 3.48 -4.4MobileTele MBT .53e 6.8 ... 12.80 7.25 3464 7.80 -23.5Model N MODN ... ... ...dd 20.33 13.36 522 15.20 -3.5tModine MOD ... ... 10 25.75 13.88 318 13.39 -33.7Moelis&Co MC 1.88f 3.6 39 67.65 41.20 603 51.90 +7.0tMohawk MHK ... ... 12 286.85 160.27 1198 159.63 -42.1MolinaHlth MOH ... ... ...dd 154.06 58.66 909 138.62 +80.8MolsCoor 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 1339 61.31 -25.3MonRE MNR .68 4.4 24 18.45 13.87 803 15.39 -13.5MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.5 ... 25.44 22.82 11 23.71 -5.3Moodys MCO 1.76 1.1 34 187.98 140.15 1306 156.04 +5.7Moog A MOG/A 1.00 1.3 20 93.93 71.56 147 79.22 -8.8Moog B MOG/B 1.00 1.2 21 91.71 72.60 83.48 -5.9tMorgStan MS 1.20f 2.7 10 59.38 45.94 13699 44.62 -14.9tMorgSt pfE MSpE 1.78 6.5 ... 29.64 27.11 82 27.29 -5.8MorgSt pfF MSpF 1.72 6.4 ... 29.40 26.51 51 26.85 -5.6MorgSt pfI MSpI 1.59 6.1 ... 28.69 26.00 79 26.15 -6.1MorgS pfG MSpG 1.66 6.5 ... 27.74 25.36 31 25.49 -4.6MorgSt pfK MSpK ... ... ... 27.43 24.93 122 25.05 -7.6tMS Asia APF .14e .9 ...q 19.99 15.28 31 15.12 -17.8tMS China CAF 13.33e ... ...q 27.79 20.10 216 20.11 -14.0MS CushHi MLPY 1.28e 18.5 ...q 8.00 6.09 1 6.91 -2.1tMS EMD MSD .57e 6.7 ...q 10.20 8.53 85 8.53 -14.5tMSEMDDbt EDD .80m 12.3 ...q 8.27 6.45 154 6.49 -15.7MSEmMkt MSF .05e .3 ...q 19.86 14.93 80 16.23 -9.3MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 20.60 61 20.85 -37.1tMSJCP97 HJV 1.75 21.1 ... 14.50 8.20 8 8.30 -32.7MkVRMB CNY ... ... ...q 49.16 41.11 0 42.72 -.7MkVRupee INR .20p .5 ...q 45.42 37.26 38.14 -12.7MSDLEur URR ... ... ...q 21.49 16.38 16.38 -9.7MSDSEur DRR ... ... ...q 57.08 44.20 56.55 +16.8MorgSt pfA MSpA 1.01e 4.7 ... 23.95 21.01 104 21.58 -4.7MosaicAc n MOSC ... ... ... 9.90 9.49 0 9.82 +1.2Mosaic MOS .10 .3 50 34.01 20.72 4485 32.31 +25.9MotrlaSolu MSI 2.08 1.7 22 131.48 88.06 1001 120.68 +33.6Movado MOV .80 2.1 ...cc 53.73 26.09 270 38.63 +20.0Mueller MLI .40 1.5 19 37.57 25.26 207 26.69 -24.7MuellerWat MWA .20 1.8 31 12.96 9.59 992 11.15 -11.0MurphO MUR 1.00 3.1 ...cc 35.98 24.39 1571 31.77 +2.3MurphUSA MUSA ... ... 15 89.69 61.05 325 78.99 -1.7tMyersInd MYE .54 3.3 32 25.70 16.61 211 16.19 -17.0Myomo n MYO ... ... ...dd 11.40 1.74 159 1.84 -50.9Myovant n MYOV ... ... ...dd 27.45 11.30 40 20.38 +61.2N -NCI BldSy NCS ... ... 13 23.35 13.98 649 14.90 -22.8tNCR Corp NCR ... ... 23 38.68 26.00 1481 25.89 -23.8NGL EnPt NGL 1.56 13.6 ...dd 17.65 10.00 957 11.48 -18.3NGL En pfB NGLpB 2.25 9.4 ... 25.56 23.10 17 24.00 -1.6NL Inds NL ... ... 5 16.05 5.81 13 6.35 -55.4LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .3 59 38.25 23.75 4161 36.44 +27.9NTN Buzz rs NTN ... ... ...dd 8.40 3.01 1 4.05 -3.8NVR NVR ... ... 15 3700.00 2321.10 49 2349.29 -33.0nVent El n NVT ... ... ... 29.84 21.00 696 25.78 +13.5Nabors NBR .24 3.9 ...dd 8.87 5.32 13085 6.15 -10.0NACCO NC .66 2.1 4 48.85 31.80 11 32.09 -14.8NamTai NTP .28 2.8 37 13.90 9.10 28 9.94 -20.8NanoViric NNVC ... ... ...dd 1.23 .25 82 .29 -66.8Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.5 26 41.44 30.33 117 37.10 +14.4NatFuGas NFG 1.70f 2.9 18 59.90 48.31 636 58.33 +6.2NatGrid NGG 2.89e 5.4 ... 63.36 50.52 1198 53.41 -9.2NtHlthInv NHI 4.00 5.4 19 81.60 62.71 146 73.78 -2.1NHltcre NHC 1.92f 2.5 28 78.88 57.00 44 75.90 +24.5NOilVarco NOV .20 .5 ...dd 49.08 31.47 3817 42.87 +19.0NatPresto NPK 1.00a .8 18 140.33 88.80 34 128.61 +29.3NatRetPrp NNN 2.00f 4.5 20 46.44 36.25 999 44.35 +2.8NRetP pfE NNNpE 1.43 6.1 ... 26.38 23.07 44 23.28 -8.9tNtRetP pfF NNNpF 1.30 6.0 ... 25.58 21.44 58 21.54 -14.1NatlStor n NSA 1.16 4.6 81 32.28 23.10 325 25.23 -7.4NtStorAf pfA NSApA ... ... ... 26.30 23.57 13 24.00 -7.8NtWst pfC NWpC 1.94 7.6 ... 25.59 Nationstar NSM ... ... 7 20.71 16.04 18.27 -1.2tNatxIntV n MVIN ... ... ... 47.10 43.04 0 42.78 -4.0tNatGsSvcs NGS ... ... 58 29.35 19.74 28 19.69 -24.8NatrlGroc NGVC ... ... 41 19.98 4.79 155 15.97 +78.8NatRsPt rs NRP 1.80 5.4 10 37.70 23.95 47 33.60 +29.2tNatuzzi NTZ ... ... ... 2.17 1.25 42 1.21 -24.2Nautilus NLS ... ... 15 17.33 11.30 219 13.13 -1.6NavideaBio NAVB ... ... ...dd .68 .13 287 .26 -26.5NavigCons NCI .05p ... 21 25.85 15.23 367 22.77 +17.3NavigatrH NVGS ... ... ... 13.55 9.25 90 11.98 +21.6NaviosAcq NNA .08 16.7 ...dd 1.39 .46 205 .48 -56.8Navios pfG NMpG 2.19 23.1 ... 19.99 9.34 1 9.50 -41.4tNavios NM ... ... ...dd 1.90 .56 636 .56 -53.5tNavMH pfH NMpH 2.16 22.5 ... 18.89 9.53 3 9.60 -41.1NavMMid NAP 2.00f 69.4 ... 10.40 2.65 54 2.88 -69.7NaviosMar NMM .08 4.9 6 2.62 1.61 609 1.62 -31.4Navistar NAV ... ... 12 47.73 31.56 538 35.89 -16.3Navistr pfD NAVpD ... ... ... 28.27 15.00 25.70 +50.3NeenahP NP 1.64 2.1 28 96.15 75.50 57 78.67 -13.2Nelnet NNI .64 1.2 12 64.00 48.30 52 55.20 +.8NeoPhoton NPTN ... ... ...dd 9.27 4.56 564 7.07 +7.4Netshoes n NETS ... ... ... 13.65 1.84 45 2.29 -71.0Netw1Tch NTIP .10 3.7 8 4.60 2.25 15 2.68 +11.7tNBCAInt NBW .74 6.1 ...q 14.29 12.21 23 12.15 -10.7NeuB HYld NHS .96 9.0 ...q 12.30 10.52 182 10.66 -9.4NBIntMu NBH .90 7.0 ...q 15.56 12.84 55 12.88 -12.9NB MLP NML 1.26 14.2 ...q 8.87 tNBNYInt NBO .58 5.2 ...q 12.78 11.12 10 11.14 -8.4NBRESec NRO .36 7.4 ...q 5.67 4.29 183 4.84 -12.5NevGCas UWN ... ... 27 2.86 1.80 60 2.41 -9.7NevroCorp NVRO ... ... ...dd 94.34 35.41 499 49.64 -28.1Nevsun g NSU .04 .9 ...dd 4.53 1.98 454 4.39 +79.9tNewAmHi HYB .78a 9.4 ...q 10.20 8.35 65 8.34 -11.3NewConcEn GBR ... ... 43 12.75 1.16 116 2.17 +39.2NE Realty NEN 1.00 1.6 2 75.25 62.00 0 64.51 -12.1NwGold g NGD ... ... ...dd 4.03 .75 2313 .78 -76.4NewHome NWHM ... ... 8 13.55 7.31 51 7.41 -40.9tNwIreland IRL 2.15e 1.7 ...q 13.89 9.60 9 9.42 -24.8sNJ Rscs s NJR 1.09 2.3 17 47.85 35.55 399 47.03 +17.0NewMedia NEWM 1.48 9.4 28 19.10 14.25 269 15.67 -6.6NwMtnFin NMFC 1.36 10.2 10q 14.50 12.05 268 13.30 -1.8tNewOriEd EDU .40e ... 29 108.40 59.70 1869 59.04 -37.2NewRelic NEWR ... ... ...dd 114.78 49.56 1597 81.27 +40.7NewResid NRZ 2.00 11.4 6 18.75 15.24 3639 17.60 -1.6NewSenInv SNR .52m 8.9 11 9.24 5.50 594 5.86 -22.5NY&Co NWY ... ... 43 5.55 1.61 219 3.45 +20.6NY CmtyB NYCB .68 6.5 12 14.53 10.17 6489 10.51 -19.3tNY Cmt pfA NYCBpA ... ... ... 29.29 25.72 25 25.90 -9.4NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 0 49.32 -2.8NY REIT rs NYRT 4.85c ... ... 18.91 15.04 150 17.80 NY Times NYT .16 .6 ...cc 26.85 16.95 2848 24.80 +34.1tNewellRub NWL .92f 5.1 5 43.98 18.58 8932 18.07 -41.5NewdExp NFX ... ... 13 35.20 22.72 3655 26.62 -15.6NewMarket NEU 7.00 1.9 20 437.63 358.33 57 375.28 -5.6NewmtM NEM .56 1.8 23 42.04 29.16 6746 30.56 -18.6NewpkRes NR ... ... ...dd 11.65 7.45 533 10.26 +19.3NexGen g NXE ... ... ... 2.85 1.65 287 2.06 -19.5NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.9 ...q 25.64 21.82 100 22.05 -12.8sNxPtRsT n NXRT 1.00 2.9 11 34.39 23.04 130 34.23 +22.5NxtEraLP NEP 1.57f 3.5 32 50.66 36.42 228 45.13 +4.7tNextEra 72 NEEpI 1.28 5.8 ... 25.70 22.13 66 22.14 -11.3NextEra 73 NEEpJ 1.25 5.7 ... 25.45 21.84 59 22.11 -11.4tNextEra76 NEEpK ... ... ... 25.98 23.00 57 23.23 -9.2NxtEra pfQ NEEpQ 3.19 4.2 ... 78.13 65.90 75.60 +8.7sNextEraEn NEE 4.44 2.6 13 175.65 145.10 1969 172.75 +10.6NxtEra pfR NEEpR ... ... ... 60.42 53.67 6 58.60 +4.3NiSource s NI .78 3.1 31 28.11 22.44 4297 25.08 -2.3NiaM pfB NMKpB 3.60 3.8 ... 104.75 92.85 1 94.20 -2.0NiaM pfC NMKpC 3.90 4.2 ... 107.80 92.00 92.30 -6.8Nielsen plc NLSN 1.40f 5.3 15 42.16 20.53 3109 26.31 -27.7NikeB s NKE .80 1.1 60 86.04 50.35 12815 74.94 +19.8tNoahHldgs NOAH ... ... 20 69.56 35.49 452 34.90 -24.6NobilisH n HLTH ... ... ... 1.70 .62 102 .90 -33.3NobleCorp NE .08 1.2 ...dd 7.44 3.39 11758 6.61 +46.2NobleEngy NBL .44 1.4 32 37.76 24.29 3651 31.26 +7.3NobleMid n NBLX 1.91e ... 10 57.98 33.51 427 40.48 -19.0NokiaCp NOK .19e 3.7 ... 6.41 4.51 21285 5.16 +10.7NomadF n NOMD ... ... ... 21.15 14.33 1445 19.30 +14.1Nomura NMR ... ... ... 6.83 4.43 195 4.89 -16.0tNorbord n OSB 1.29 4.7 ... 45.45 28.96 286 27.79 -17.8NordicAOff NAO .18 18.8 ... 1.55 .71 100 .96 -19.9NordicAm NAT .23e 10.4 ...dd 5.67 1.82 1128 2.21 -10.2Nordstrm JWN 1.48a 2.4 23 66.34 37.79 1886 60.98 +28.7 NorkSo NSC 3.20f 1.9 26 186.91 125.59 3205 171.60 +18.4NortelInv NTL .64e 1.3 ... 51.97 38.60 50.99 NoAmEn g NOA .08 ... ... 6.20 3.85 5.81 +17.4NEurO NRT .78e 10.9 8 9.40 6.21 10 7.14 +2.6NoWestCp NWE 2.20 3.6 16 64.47 50.01 342 61.08 +2.3NDynMn g NAK ... ... ... 2.34 .43 1256 .51 -71.1NthnO&G NOG ... ... 47 4.49 .63 6508 3.79 +84.9NorthropG NOC 4.80 1.6 33 360.88 287.09 1450 309.05 +.7NStREur n NRE .60 4.5 ... 14.81 10.08 144 13.35 -.6NwstNG NWN 1.90f 2.8 ...dd 70.33 51.50 66.90 +12.2NorwCruis NCLH ... ... 16 61.18 46.16 1788 52.11 -2.1NovaBay rs NBY ... ... ...dd 4.80 1.25 8 1.46 -62.1NovaGld g NG ... ... ...dd 5.05 3.35 1119 3.91 -.5Novartis NVS 2.75e 3.3 17 94.19 72.30 2824 84.39 +.5tNovoNord NVO .96e 2.3 ... 58.37 42.09 3201 41.73 -22.2NOW Inc DNOW ... ... ...dd 18.56 9.12 1186 16.15 +46.4NuSkin NUS 1.47 2.1 33 88.68 59.31 802 68.85 +.9Nucor NUE 1.52 2.5 12 70.48 53.71 3681 61.04 -4.0Nush EnhYl NUAG ... ... ... 24.73 23.07 16 23.09 -5.4Nush 1-5yr NUSA ... ... ... 25.05 24.14 1 24.16 -2.4NushLCGr NULG ... ... ... 37.71 29.94 15 34.87 +11.7NushLCVal NULV ... ... ... 30.90 27.13 10 29.59 +3.5NushMCGr NUMG ... ... ... 34.88 27.92 3 30.96 +5.5NushMCVal NUMV ... ... ... 29.85 26.80 1 27.99 -.7NushSmCap NUSC ... ... ... 32.44 27.05 153 29.40 +3.3NushShTrm NURE ... ... ... 28.13 23.57 4 26.78 +1.7NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.90 23.80 1 23.84 -4.4NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 9.0 23 41.00 19.22 532 26.55 -11.4NustEn pfA NSpA 2.13 9.2 ... 26.81 21.53 21 23.15 -6.8Nustar pfB NSpB 1.91 8.9 ... 25.72 20.00 45 21.40 -5.5Nustar pfC NSpC ... ... ... 26.43 22.31 67 23.97 -7.7Nustar 43 NSS 1.91 7.6 ... 26.05 24.55 16 25.25 +1.0Nutrien n NTR 1.60 2.9 ... 58.99 40.41 2492 54.93 +5.8NuvNYVl2 n NYV ... ... ... 14.99 13.22 2 13.55 -5.5NuvCr22 n JCO ... ... ... 10.10 9.26 38 9.36 -1.4Nuv Mun21 NHA ... ... ... 10.20 9.26 73 9.36 -.8tNuvHiInO n NMZ ... ... ... 13.91 12.09 260 11.94 -12.3Nuv Pf22 n JPT ... ... ... 27.14 21.95 19 22.19 -11.7Nuv 11-21 n JHB ... ... ... 10.15 9.39 129 9.45 -5.1NuvCA V2 n NCB ... ... ... 18.10 15.00 7 15.74 -7.4NvHiInDc19 JHD ... ... ... 10.13 9.72 98 9.91 -1.1Nuv RE In JRS ... ... ... 11.30 9.34 94 9.35 -17.0NuvMO Pr NOM ... ... ... 17.58 12.00 7 12.07 -13.5NuvAllCEn JMLP 1.37 17.4 ...q 9.62 6.79 38 7.89 -7.8NuvAZ NAZ .80 6.9 ...q 14.74 11.49 36 11.50 -18.7tNuvBldAm NBB 1.34 6.9 ...q 22.13 19.65 65 19.58 -10.9tNBldAmOp NBD 1.30 6.2 ...q 23.08 21.06 3 21.07 -8.6tNCaAMTFr NKX .86 6.9 ...q 15.91 12.45 308 12.45 -19.0NCADvA NAC .91 7.3 ...q 14.96 12.25 690 12.56 -12.2tNCalMunV NCA .47 5.1 ...q 10.70 9.06 84 9.09 -10.8NuvCASel NXC .63a 4.6 ...q 17.17 13.51 9 13.82 -7.3NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 6.1 ...q 12.25 11.15 20 11.16 -6.4tNuvCorEqA JCE 1.21a 8.6 ...q 16.49 13.95 86 14.00 -4.1NvCredStr JQC .62 7.9 ...q 8.54 7.83 448 7.85 -4.5tNvDvrsDiv JDD 1.04 9.9 ...q 12.97 10.66 64 10.52 -14.4tNuvDivA NAD .85a 6.8 ...q 14.20 12.51 618 12.45 -11.5NuvEnhM NZF .83a 6.4 ...q 12.89 -4.7NvDow30DO DIAX 1.06 5.8 ...q 20.16 16.71 166 18.34 -2.7NuEnMLP JMF 1.35 12.4 ...p 12.97 9.65 232 10.90 -4.3NEnhMuV NEV .96a 7.5 ...q 14.87 12.60 271 12.76 -10.1tNuvFloat JFR .72 7.1 ...q 11.77 10.18 255 10.17 -9.3NuvFltOp JRO .76a 7.4 ...q 11.87 10.07 442 10.23 -10.3tNvGADiv2 NKG .64a 5.9 ...q 13.55 10.85 6 10.88 -13.4NuvGblHIn JGH 1.58 10.4 ... 17.45 15.07 76 15.14 -10.5NuvHi2020 JHY .68 7.0 ...q 10.50 9.63 60 9.66 -2.5NuvHIDec18 JHA ... ... ...q 10.04 9.67 20 9.87 -.4tNuvEnhMu NVG ... ... ... 15.70 13.84 697 13.84 -10.4tNNYAmtF NRK .70 6.1 ...q 13.23 11.62 235 11.60 -10.5tNuvAmtFr NEA .75a 6.2 ...q 13.91 12.15 887 12.11 -11.9NuvIntMu NID .68 5.5 ...q 13.48 12.10 90 12.35 -4.9NvIntQMu NIQ .57 4.7 ...q 13.45 11.81 34 12.15 -5.6tNMDPI NMY .67a 5.8 ...q 12.92 11.63 68 11.57 -8.0tNvMAP NMT .71a 6.1 ...q 14.73 11.63 4 11.57 -18.9tNMIQI NUM .74 6.1 ...q 13.74 12.16 39 12.13 -8.5tNuvMNMu NMS .80 6.5 ...q 15.47 12.31 11 12.34 -16.1NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.10 35 23.66 -4.2NuMtgOp2 JMT 1.53 6.6 ...q 25.40 22.21 3 23.05 -2.9NuvMultM JMM .48 6.9 ...q 7.77 6.60 4 6.99 -8.3NvMuI NMI .50a 5.0 ...q 13.27 10.01 30 10.05 -13.1NuvMuVal NUV .39a 4.3 ...q 10.34 9.11 455 9.12 -10.0Nv AMT-Fr NUW .78a 5.4 ...q 18.59 14.35 75 14.50 -16.0tNuvNJDiv NXJ .82a 6.5 ...q 13.91 12.56 72 12.54 -8.4NuvNJMV NJV .59a 4.2 ...q 13.94 -3.1NNYDvA NAN .80a 6.6 ...q 14.18 12.05 59 12.13 -12.3NNYMV NNY .39a 4.3 ...q 10.65 9.03 36 9.06 -4.6NuvNYSel NXN .55 4.3 ...q 14.30 12.55 1 12.80 -6.1tNNCPI NNC .59a 5.0 ...q 13.34 11.77 53 11.69 -9.4NOHQI NUO .80 6.0 ...q 15.25 13.23 38 13.39 -8.5NvPA NQP .81a 6.6 ...q 13.71 12.27 84 12.35 -6.1NuvPaMV NPN .62a 4.3 ...q 14.61 -2.5NuvPf&Inc JPI 1.95a 8.9 ...q 25.61 21.82 71 22.01 -11.1tNvPfdInco JPC .80 9.0 ...q 10.69 9.02 478 8.93 -13.6tNuvQPf2 JPS .70 8.4 ...q 10.47 8.42 1188 8.33 -18.3tNuvREAst JRI 1.49a 9.7 ...q 18.25 15.48 126 15.35 -13.8NuvEqtP BXMX 1.00 7.3 ...q 14.60 13.00 418 13.61 -4.5NEqPrmG SPXX 1.04 6.6 ...q 19.88 15.66 123 15.76 -9.0NvSMM NIM .31a 3.2 ...q 10.38 9.47 40 9.54 -4.2NSTFI NXP .55a 3.9 ...q 15.05 13.81 12 14.00 -4.2tNSTFI2 NXQ .53a 4.1 ...q 14.33 13.21 55 13.12 -5.9NSTFI3 NXR .55a 3.9 ...q 15.69 14.00 13 14.25 -6.2NuvSnIn NSL .42 6.9 ...q 6.83 6.05 145 6.08 -6.6NuShDCrd JSD 1.16a 6.8 ...q 17.75 16.45 33 17.00 +2.2Nv TA Div JTD 1.23 7.5 ...q 18.44 15.87 29 16.40 -6.7tNvTxATR JTA 1.04 8.3 ...q 14.69 12.55 48 12.55 -10.0tNTXQI NTX .65 5.3 ...q 14.89 12.27 25 12.25 -14.6tNVAPI NPV .65a 5.6 ...q 13.29 11.76 43 11.73 -8.5NuverEnv n NES ... ... ...dd 26.50 8.80 243 10.09 -44.5O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 11.45 +42.2OFG Bncp OFG .24 1.5 12 17.75 7.80 279 15.84 +68.5OFG pfA OFGpA 1.78 7.2 ... 25.06 21.39 0 24.88 +3.2OFG pfB OFGpB 1.75 7.1 ... 24.99 20.77 1 24.57 +11.4OFG pfD OFGpD 1.78 7.2 ... 25.72 21.29 0 24.86 +10.8sOGE Engy OGE 1.46f 3.9 20 37.74 29.59 1600 37.27 +13.2OM AsstM OMAM .32 2.1 16 18.62 14.52 15.35 -8.4sONEGas OGS 1.84 2.2 25 84.95 62.20 348 83.97 +14.6OaktreeC OAK 3.59e 8.8 12 47.80 38.65 262 40.60 -3.6OasisMid n OMP 1.64f 7.3 50 24.21 15.57 34 22.45 +28.7OasisPet OAS ... ... ...dd 14.57 7.31 7617 12.58 +49.6Obsidian g OBE ... ... ... 1.44 .85 834 .89 -28.5OcciPet OXY 3.12f 4.0 60 87.67 62.47 4666 77.92 +5.8Oceaneerg OII .60 2.4 ...cc 28.62 17.11 933 25.39 +20.1Och-Ziff OZM .87e 55.4 17 3.95 1.36 457 1.57 -37.2OcwenFn OCN ... ... ...dd 4.84 2.95 1473 3.92 +25.2Oi SA C OIBR/C ... ... ... 9.71 2.37 485 3.38 -40.0OilStates OIS ... ... ...dd 38.95 20.23 707 31.28 +10.5Oil-Dri ODC .96f 2.7 39 50.82 35.42 9 35.87 -13.6OldRepub ORI .78 3.7 18 23.05 19.33 1772 21.25 -.6tOlin OLN .80 3.4 7 38.84 24.01 3462 23.41 -34.2Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2sOmegaHlt OHI 2.64 8.0 12 33.51 24.90 2292 33.05 +20.0Omnicom OMC 2.40 3.4 14 83.34 65.32 2385 69.57 -4.5Omnova OMN ... ... ...dd 11.90 8.30 197 9.09 -9.1OnAssign ASGN ... ... 33 86.13 54.37 81.88 +27.4OnDeckCap ONDK ... ... ...dd 9.41 4.11 545 7.05 +22.8OncoCyte n OCX ... ... ... 7.09 1.10 45 2.20 -52.7OneLibrty OLP 1.80 6.8 17 29.44 21.02 43 26.42 +1.9OneSmart n ONE ... ... ... 16.00 7.53 172 8.46 -22.5OneMain OMF ... ... 15 37.29 23.70 502 30.96 +19.1ONEOK OKE 3.30f 4.9 49 71.99 49.65 2416 67.31 +25.9Ooma n OOMA ... ... ... 17.50 9.00 92 15.20 +27.2OppLgCap RWL .72e 1.4 ...q 55.32 47.90 44 52.65 +2.5Opp RUT n OMFS ... ... ... 28.76 24.71 27.26 +4.4OppMidCap RWK .59e .7 ...q 65.13 55.90 26 59.34 -2.3OppSmCap RWJ .59e .8 ...q 79.48 64.38 37 70.40 +.7OppUltDiv RDIV 1.15e 3.0 ...q 39.93 33.68 470 38.59 +5.5OpR1000V 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 26.78 +2.1OpR1000Y n OYLD ... ... ... 26.63 24.36 0 26.03 -.6Op R1000D n OMFL ... ... ... 29.21 24.74 2 27.71 +6.2OpIntRev n REFA ... ... ... 30.89 25.60 25.97 -6.8OpGlbRv n RGLB ... ... ... 30.09 26.33 26.74 -4.1Opp Rev n ESGL ... ... ... 33.09 29.22 1 31.59 +1.7OppGlRv n ESGF ... ... ... 33.63 29.31 30.06 -4.2OppenFin RWW .58e .9 ...q 74.63 63.85 2 66.98 -2.9tOpEMRev n REEM ... ... ... 30.65 24.58 2 23.97 -13.8OppenHldg OPY .44 1.4 ...dd 34.15 17.60 77 32.36 +20.7Oracle ORCL .76 1.6 51 53.48 42.57 20855 47.40 +.3Oragenics rs OGEN ... ... ... 4.71 .60 Orange ORAN .41e 2.6 ... 18.57 15.48 385 15.81 -9.1OrchidIsl ORC 1.08e 15.3 37 10.47 6.77 616 7.05 -24.0OrchidsPP TIS 1.40 58.8 4 15.74 .70 126 2.38 -81.4OrionECarb OEC .80 ... 57 36.55 22.25 2379 26.41 +3.2OrionGpHl ORN ... ... ...dd 9.83 5.88 103 6.78 -13.4Orix IX ... ... ... 100.03 77.11 20 80.47 -5.1OrmatTc ORA .49 .9 46 70.68 45.79 212 51.58 -19.4OshRusS n OUSM ... ... ... 29.16 24.89 77 26.71 -1.2OshIntQ n ONTL ... ... ... 29.06 25.41 3 25.48 -7.8tOshkoshCp OSK .96 1.5 15 100.26 66.77 696 64.62 -28.9OsiskoGl n OR .20 ... ... 13.35 7.29 553 7.72 -33.2OutfrontM OUT 1.44 7.8 16 24.93 17.75 721 18.50 -20.3OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 688 3.48 +27.0OwensMin OMI 1.04 6.3 11 29.57 14.07 796 16.43 -13.0OwensCorn OC .84 1.6 16 96.52 52.09 2085 52.73 -42.6OwensIll OI ... ... 21 25.90 16.22 1905 18.02 -18.7OwensRM ORM .80 5.1 11 18.72 13.71 12 15.81 -1.2OxfordInds OXM 1.36 1.7 18 97.19 60.42 182 79.19 +5.3P-QPBF Engy PBF 1.20 2.4 15 53.91 26.36 1819 50.83 +43.4PBF Logist PBFX 1.96f 9.0 12 22.70 17.75 55 21.86 +4.3PCM Fund PCM .96 8.8 ...q 12.13 10.15 47 10.89 -5.9PG&E Cp PCG 2.12f 4.4 8 69.67 37.30 3990 47.65 +6.3PGT Inc PGTI ... ... 27 26.40 13.05 1543 20.76 +23.2PIMCO1-3Tr TUZ .34a .7 ...q 50.62 49.73 2 49.75 -1.1Pimc1-5Tip STPZ .53e 1.0 ...q 52.50 51.13 16 51.19 -1.5tPim15TIPS LTPZ .42e .7 ...q 69.37 62.06 38 62.42 -9.8tPimBrdTIPS TIPZ .80e 1.4 ...q 58.27 55.91 4 56.00 -3.8PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 12 99.46 -.9tPimcoTR BOND 6.13e 6.1 ...q 106.80 101.12 151 101.23 -4.5Pim0-5HYCp HYS 5.21e 5.3 ...q 101.76 97.52 292 99.12 -1.4PimIGBd CORP 3.12a 3.1 ...q 106.04 97.04 23 99.25 -6.1PimShMat MINT .82e .8 ...q 101.87 101.35 1176 101.47 -.1tPimIntMu MUNI 1.26 2.4 ...q 54.15 52.09 52 52.18 -2.7PimSTMun SMMU .47e .9 ...q 50.53 49.49 22 49.60 -.5Pim25yrZro ZROZ 3.07e 3.0 ...q 124.10 101.70 18 102.80 -15.3PJT Part n PJT .20 .4 ...dd 61.18 36.40 234 46.70 +2.4PLDT Inc PHI 1.60e 6.3 ... 34.38 21.58 137 25.30 -15.9PNC pfP PNCpP 1.65 6.2 ... 29.33 26.36 88 26.45 -6.5tPNC pfQ PNCpQ 1.34 5.7 ... 25.63 23.90 42 23.65 -6.7PNC PNC 3.80 2.8 12 163.59 130.46 2589 136.20 -5.6PNC wt PNC/WS ... ... ... 89.25 62.65 88.25 +13.5PNM Res PNM 1.06 2.7 19 46.00 33.75 474 39.72 -1.8tPOSCO PKX ... ... ... 93.12 58.89 178 58.06 -25.7PPDAI n PPDF ... ... ... 13.68 3.82 1152 5.90 -17.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Thursday, October 11, 2018

PAGE 43

tPPG s PPG 1.92f 1.9 18 122.07 98.31 4780 99.60 -14.7PPG wd PPG/WD ... ... ... 138.47 tPPL Cap 73 PPX 1.48 6.0 ... 25.76 24.40 50 24.55 -4.1PPL Corp PPL 1.64 5.4 13 38.55 25.30 8269 30.45 -1.6PQ GrpH n PQG ... ... 32 18.69 12.88 170 15.56 -5.4PS BusPk PSB 4.20f 3.4 25 137.45 107.91 68 124.32 -.6tPSBPk pfU PSBpU 1.44 6.1 ... 25.99 23.58 36 23.50 -6.9PSBPk pfV PSBpV 1.42 6.1 ... 26.08 22.82 5 23.50 -7.1tPS BusP pfY PSBpY ... ... ... 24.78 21.31 45 21.56 -12.4PS BusP pfX PSBpX 1.31 6.1 ... 25.50 21.32 5 21.63 -14.4tPS BsPk pfW PSBpW ... ... ... 25.77 21.60 21 21.78 -13.7PVH Corp PVH .15 .1 14 169.22 120.91 1866 124.75 -9.1PcrTrnd750 PTLC ... ... ...q 31.87 27.13 224 30.12 +5.2PcrTrnd450 PTMC ... ... ...q 33.96 29.04 384 31.46 +1.1PcrTrnd100 PTNQ ... ... ...q 36.44 28.41 63 33.38 +10.3PacrCash n GCOW ... ... ... 34.59 29.77 26 30.34 -3.6PacrTrendp PTEU ... ... ... 33.39 25.13 25 25.45 -17.1Pacr Wlth n PWS ... ... ... 27.67 23.99 90 25.44 +.8Pac Cash n CALF ... ... ... 32.73 23.90 21 26.66 +2.1tPacDvCsh n ICOW ... ... ... 31.03 26.38 11 26.18 -10.8PacCashCow COWZ ... ... ... 28.80 sPacifCstOil ROYT .15e 5.3 7 2.91 1.42 271 2.77 +42.8PacDrill rs PACD ... ... ...dd .38 PacGE pfA PCGpA 1.50 5.7 ... 31.90 21.19 4 26.18 -7.2PacGE pfB PCGpB 1.37 5.9 ... 29.67 20.49 2 23.11 -10.6PacGE pfC PCGpC 1.25 5.7 ... 27.30 19.75 2 21.84 -11.2PacGE pfD PCGpD 1.25 5.7 ... 26.73 19.31 0 21.83 -9.6PacGE pfE PCGpE 1.25 5.7 ... 27.10 19.60 1 21.76 -11.7PacGE pfG PCGpG 1.20 5.6 ... 27.10 18.54 3 21.36 -13.0PacGE pfH PCGpH 1.12 5.4 ... 29.54 17.36 21.00 -9.0PacGE pfI PCGpI 1.09 5.4 ... 25.57 17.25 1 20.30 -10.0Pacif pf PPWp 5.00 5.0 ... 100.26 tPackAmer PKG 3.16 3.6 14 131.13 92.57 2546 88.95 -26.2Pagsegur n PAGS ... ... ... 39.97 24.57 5471 25.81 -18.6PalatinTch PTN ... ... ... 1.59 .69 821 .91 +6.1PaloAltNet PANW ... ... ...dd 239.50 135.85 1950 202.38 +39.6PampaEng PAM ... ... ... 72.98 24.93 383 29.41 -56.3Pandora P ... ... ...dd 10.07 4.09 7357 8.80 +82.6PanhO&G PHX .16 .9 ...cc 25.15 17.63 16 18.27 -11.1ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 34 21.86 16.42 17.87 -7.3ParTech PAR ... ... 68 26.40 7.31 277 19.74 +111.1ParaGold n PZG ... ... 4 1.64 1.01 7 1.07 -17.7ParamtGp PGRE .40 2.7 ... 16.61 13.70 1992 14.55 -8.2Paretem rs TEUM ... ... ...dd 3.59 .54 1651 2.52 +21.7ParkEl PKE .40 2.1 16 24.16 15.83 175 19.30 +13.2ParkHot n PK 2.20f 7.2 ... 34.27 23.91 1643 30.46 +5.9ParkNatl PRK 3.84 3.7 15 119.00 97.70 25 104.59 +.6ParkDrl rs PKD ... ... ... 21.60 2.93 56 2.99 ParkerHan PH 3.04 1.8 21 212.80 152.47 1035 172.13 -13.8ParsleyEn PE ... ... 34 33.43 21.12 5212 29.63 +.6tPartRe pfF PREpF 1.47 5.9 ... 25.97 24.68 10 24.79 -3.1PartRe pfG PREpG 1.63 6.3 ... 27.44 25.75 6 25.90 -3.5PartRe pfH PREpH 1.81 6.8 ... 29.54 26.21 28 26.57 -7.3PartRe pfI PREpI 1.47 6.0 ... 27.08 24.24 10 24.42 -7.0PartyCity n PRTY ... ... 11 16.95 9.50 1626 11.77 -15.6PaycomSft PAYC ... ... ...cc 164.08 74.35 1613 128.56 +60.0PeabodyE n BTU .60 1.8 ... 47.84 28.08 768 34.18 -13.2PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.8 ... 12.73 8.05 401 10.28 +4.7Pebblebrk PEB 1.52 4.6 19 41.65 32.73 1086 33.27 -10.5Pebble pfC PEBpC 1.63 6.7 ... 26.05 23.93 5 24.40 -3.4Pebbleb pfD PEBpD 2.09 8.4 ... 26.21 24.11 4 24.76 -3.9Pedevco rs PED ... ... ... 4.44 .26 75 2.06 +543.8Pembina g PBA 1.56 ... 25 36.99 29.28 465 33.78 -6.6Penney JCP ... ... 30 4.75 1.55 30092 1.78 -43.7PennaRE PEI .84 9.4 12 12.52 8.82 1115 8.97 -24.6PenRE pfB PEIpB 1.84 7.9 ... 25.57 20.21 7 23.27 -7.6PenRE pfC PEIpC 1.80 8.1 ... 26.63 19.44 28 22.25 -14.1PenRE pfD PEIpD 1.72 7.9 ... 25.83 19.01 34 21.66 -13.8PennyMFn PFSI .47p ... 7 25.20 17.85 97 19.96 -10.7PennyMac PMT 1.88 9.4 21 20.41 14.87 576 19.91 +23.9Penny pfA PMTpA 2.03 8.2 ... 25.80 23.11 16 24.76 -1.9PennyM pfB PMTpB ... ... ... 25.45 23.68 17 24.57 -2.4Penske PAG 1.40f 3.1 11 54.83 41.74 336 44.56 -6.9tPentair PNR .70 1.7 12 74.84 41.00 1351 40.48 -42.7Penumbra n PEN ... ... ...cc 167.35 82.55 374 131.00 +39.2PerfFood n PFGC ... ... 18 39.45 26.35 965 29.17 -11.9PerkElm PKI .28 .3 33 98.33 69.21 1264 86.15 +17.8PermRck n PRT ... ... ... 16.69 11.75 48 12.35 -20.3tPrmian PBT .65e 8.8 20 10.30 7.88 266 7.36 -17.0PermvRoy PVL 1.45e 42.0 9 4.41 2.75 52 3.45 +9.5Perrigo PRGO .76 1.0 ...dd 95.93 67.53 2234 72.88 -16.4Perspecta n PRSP ... ... ... 26.64 19.84 879 25.06 +2.1PetChina PTR .70e .9 ... 85.02 62.91 223 76.72 +9.7PetrbrsA PBR/A ... ... ... 14.98 7.55 11371 13.78 +40.2Petrobras PBR ... ... ... 17.20 9.02 44820 15.10 +46.7Pfenex PFNX ... ... ...dd 8.42 2.07 77 4.54 +70.7Pzer PFE 1.36 3.1 18 45.81 33.20 29131 44.51 +22.9Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.0 ... 7.18 4.89 91 5.99 +2.4PhilaEn n PESC ... ... ... PhilipMor PM 4.56 5.4 21 115.28 76.21 6127 84.62 -19.9PhilipsNV PHG .88e 2.2 ... 46.67 35.47 1775 40.68 +7.6Phillips66 PSX 3.20f 2.8 26 123.97 89.14 2516 113.05 +11.8Phill66LP PSXP 3.01f 5.8 19 56.48 44.40 167 52.00 -.7PhoenixCo n PFX ... ... ... tPhxNMda FENG ... ... ...cc 8.14 3.51 226 3.44 -47.0PhysRltTr DOC .92 5.5 44 19.03 14.13 1453 16.79 -5.5PiedmOfc PDM .84 4.6 9 20.57 16.69 662 18.46 -5.9Pier 1 PIR .28 17.5 ...dd 5.92 1.36 917 1.60 -61.4PimUS Eq n MFUS ... ... ... 30.22 26.10 2 28.56 +3.5tPim IntEq n MFDX ... ... ... 28.41 24.86 1 24.55 -8.2tPimEmMkt MFEM ... ... ... 28.32 23.02 3 22.75 -13.1PimcoCA PCQ .92 6.1 ...q 17.89 14.43 97 15.10 -12.6PimcoCA2 PCK .65 7.9 ...q 10.29 8.01 65 8.17 -19.6PimcCA3 PZC .72 7.4 ...q 11.05 9.55 16 9.71 -7.0PimcoCp&I PCN 1.35 7.7 ...q 19.25 16.03 153 17.60 +2.3PimCpOp PTY 1.56a 9.0 ...q 18.93 15.86 408 17.34 +5.3PimDyCrd PCI 1.97 8.6 ...q 24.65 21.61 1124 22.94 +2.2PimDyInco PDI 2.65a 8.4 ...q 34.04 28.84 465 31.66 +5.4PimcIncStr PFL 1.08 9.5 ...q 12.54 11.15 85 11.32 -3.1PimIncStr2 PFN .96 9.5 ...q 10.89 10.00 332 10.11 -3.1PimStPls PGP 2.20 15.8 ...q 16.93 12.37 59 13.96 -9.2PimcoHiI PHK 1.24 15.3 ...q 9.04 7.19 1008 8.10 +8.6PimIncOpp PKO 2.28a 8.8 ...q 27.98 24.50 184 25.81 -.4PimcoMuni PMF .98 7.8 ...q 13.71 12.29 67 12.44 -4.3PimcoMu2 PML .78 6.2 ...q 13.56 11.80 177 12.65 -4.0PimcMu3 PMX .75 6.9 ...q 11.96 10.76 33 11.04 -4.7PimcoNY PNF .68 5.9 ...q 13.35 11.26 23 11.50 -10.0PimcoNY2 PNI .80 7.3 ...q 12.51 10.40 10 10.90 -9.2PimcNY3 PYN .63 7.0 ...q 10.25 8.50 1 9.00 -9.3PimcoStrIn RCS .96 10.4 ...q 10.31 8.62 347 9.20 +.2PinnaclFds PF 1.30 2.0 13 70.51 52.25 1033 65.75 +10.6PinWst PNW 2.78 3.4 19 92.42 73.41 1430 82.69 -2.9tPionDvrsHi HNW 1.38 9.8 ...q 16.47 14.19 34 14.11 -10.4PionEnSvc PES ... ... ...dd 6.35 1.70 889 3.05 tPionFltRt PHD .72 6.7 ...q 12.22 10.76 257 10.69 -6.8tPionHiIn PHT 1.14 12.9 ...q 10.12 8.94 151 8.83 -9.1PioMuAdv MAV .84 8.0 ...q 11.72 10.44 86 10.51 -7.6tPioMunHi MHI .84 7.8 ...q 12.17 10.81 94 10.78 -9.0PioNtrl PXD .32 .2 ...cc 213.40 140.31 1846 179.30 +3.7PiperJaf PJC 1.50f 2.1 12 99.80 59.25 91 71.98 -16.5tPitnyBw PBI .75 11.2 4 14.80 6.80 3181 6.70 -40.1PitnyBw 43 PBIpB 1.67 7.5 ... 25.75 21.46 24 22.45 -8.0PivotSft n PVTL ... ... ... 31.24 15.11 1603 17.86 +13.5PlainsAAP PAA 1.95 7.9 39 27.70 18.38 2822 24.68 +19.6PlainsGP rs PAGP 1.70 ... 47 27.00 18.98 2406 24.05 +9.6PlanetFit n PLNT ... ... 2 55.35 25.55 2219 46.45 +34.1PlanetGrn PLAG ... ... ... 2.71 .13 22 2.12 +1104.5Plantron PLT .60 1.1 17 82.28 44.18 293 52.48 +4.2PlatfmSpc PAH ... ... 15 13.54 9.09 5025 11.04 +11.3PlatGpM rs PLG ... ... 1 .58 .08 972 .16 -46.7PlayAGS n AGS ... ... ... 32.80 16.66 321 28.63 +54.8PlymInd n PLYM 1.50 10.3 ...dd 18.98 13.87 19 14.58 -21.1PlymInd pfA PLYMpA 1.88 7.7 ... 26.07 23.50 1 24.40 -3.0PolarStarR PSRT ... ... ... tPolaris PII 2.40 2.6 25 137.66 95.11 861 93.32 -24.7PolyMet g PLM ... ... ...dd 1.36 .58 299 .93 +8.1tPolyOne POL .70 1.8 17 47.48 39.68 971 37.96 -12.7PortGE POR 1.45 3.1 22 50.11 39.02 680 46.58 +2.2PostHldg POST ... ... 24 101.43 70.66 570 92.82 +17.2PowrREIT PW ... ... ...dd 6.92 5.50 1 5.98 -2.9PwREIT pfA PWpA ... ... ... 26.55 25.02 26.37 +3.0PS 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 26.47 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 128.59 45.69 7 48.51 -45.3PwSBMetS BOS ... ... ...q 22.02 13.07 19.55 -1.3PSBMetDL BDD ... ... ...q 11.60 6.52 7.20 -31.6PSBMetDS BOM ... ... ...q 12.41 4.24 0 11.85 +59.7PSCrudeLg OLO ... ... ...q 7.17 4.20 1 6.84 +34.2PSCrudeSh SZO ... ... ...q 90.00 44.71 54.43 -29.0PwshDB DBC ... ... ...q 18.47 15.21 17.91 +7.8PwShCurH DBV ... ... ...q 24.63 21.17 24.43 +3.0PS Engy DBE ... ... ...q 17.40 12.56 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 8.48 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 43.37 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 23.76 24.98 -5.4PSS&PBW PBP 1.07e 3.3 ...q 22.99 19.67 21.90 +2.1Praxair PX 3.30 2.1 36 169.75 139.54 2201 158.01 +2.2PrecDrill PDS .28 ... ...dd 4.14 2.26 1488 3.17 +5.0PfdAptCm APTS 1.02 5.9 ...dd 22.71 13.60 240 17.18 -15.2Prestige rs PBH ... ... 3 243.70 27.84 638 39.35 -11.4Pretium g PVG ... ... ... 12.44 6.17 2551 7.65 -33.0Primerica PRI 1.00 .9 14 128.35 84.60 216 116.11 +14.3PrinEdgAIn YLD .75e ... ...q 42.10 39.36 2 40.27 -2.5PrinActGl GDVD ... ... ... 29.52 26.56 1 26.99 -3.6Prin Cont n PVAL ... ... ... 27.51 25.45 0 26.25 +3.0Prn MegC n USMC ... ... ... 28.66 24.58 6 27.14 +3.3tPrinSpec n PREF ... ... ... 101.36 94.00 2 93.76 -6.6PrincREstI PGZ 1.32m 7.7 ...q 18.85 16.21 20 17.11 -.4PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.7 24 63.45 34.95 227 45.60 -20.2 ProLogis PLD 1.92 2.9 27 68.20 58.28 3069 65.56 +1.6ProPetr n PUMP ... ... ... 22.88 13.26 1450 17.80 -11.7PrShtDow rs DOG ... ... ...q 65.22 55.56 58.56 PrShtMC rs MYY ... ... ...q 48.12 42.84 43.44 PrUltDow s DDM ... ... ...q 51.22 37.11 1622 46.31 ProUltMC s MVV ... ... ...q 47.07 35.34 40 40.47 PrUltQQQ s QLD ... ... ...q 102.51 64.90 4659 85.72 +16.9ProUltSP s SSO .40e .3 ...q 129.98 97.35 3297 116.57 +6.5PrUShCnG SZK ... ... ...q 17.35 12.80 1 15.84 +16.4ProShtHY SJB ... ... ...q 23.91 22.45 72 22.91 -.9ProUShBM rs SMN ... ... ...q 30.46 23.46 25.48 Pro20 yrT UBT 1.13e 1.7 ...q 85.80 65.87 53 66.80 -20.1Pro7-10yrT UST .42e .8 ...q 58.69 51.12 8 51.45 -10.4ProSShOG DDG ... ... ...q 25.56 20.60 20.69 -9.9ProSShFn rs SEF ... ... ...q 24.62 21.80 22.76 ProLCCre s CSM .67e 1.0 ...q 72.92 62.93 43 69.02 +3.4ProUltTl s LTL ... ... ...q 50.54 35.57 1 40.35 -6.6tProHdgRep HDG ... ... ...q 46.26 44.57 4 44.31 -2.3tProUltEM EET ... ... ...q 114.48 66.33 3 63.66 -32.2ProRaLS RALS .62e 1.7 ...q 38.03 35.36 36.46 -3.1ProUSL7-10T PST ... ... ...q 23.95 21.16 31 23.76 +10.2sProShtEafe EFZ ... ... ...q 26.97 23.78 204 27.28 +7.1sProShtEM EUM ... ... ...q 20.32 16.23 1453 20.74 +15.5ProUltEaf s EFO ... ... ...q 50.26 38.06 0 38.25 tProUEurop UPV ... ... ...q 66.95 49.57 1 48.25 -17.7ProShtBM SBM ... ... ...q 19.00 16.90 0 18.82 +6.4ProUltSEM EEV ... ... ...q 9.43 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 70.33 50.79 12 61.40 -6.9ProUltFin s UYG ... ... ...q 47.86 37.94 185 41.05 ProShtRE REK ... ... ...q 17.94 15.05 3 16.07 +1.6sProShtChi50 YXI ... ... ...q 21.16 16.42 5 21.34 +10.9ProUltSem s USD ... ... ...q 54.11 35.07 64 37.55 ProUltUt s UPW ... ... ...q 54.09 37.86 3 51.10 +8.6PrUltTech s ROM ... ... ...q 124.42 77.06 223 101.87 +16.1ProUltJpn s EZJ ... ... ...q 50.46 37.48 39.87 ProUltO&G DIG .46e 1.1 ...q 47.42 30.89 87 42.45 +7.2ProUltInd s UXI ... ... ...q 83.64 63.03 2 72.70 -.5PrUltHCr s RXL .63e .6 ...q 118.30 79.39 35 107.61 +22.0ProUCnsSv s UCC ... ... ...q 111.63 67.21 3 96.02 +17.9PrUCnsGd s UGE ... ... ...q 52.04 37.81 0 40.58 -17.2tProUBasM UYM .15e .3 ...q 82.75 60.40 7 58.63 -20.8PrUlPR2K s URTY ... ... ...q 114.27 66.23 257 84.03 +2.1PUltM400 s UMDD .03e ... ...q 138.31 91.52 4 109.94 -5.9ProUltSC s SAA ... ... ...q 134.63 89.60 2 112.06 +11.3ProUPD30 s UDOW ... ... ...q 116.82 73.08 1614 98.81 +4.8ProUlR2K s UWM ... ... ...q 89.24 61.29 336 72.82 +3.1ProSht20Tr TBF ... ... ...q 24.31 21.62 1061 24.13 +10.3PUltSP500 s UPRO ... ... ...q 58.95 38.87 10024 50.01 tProUChin50 XPP ... ... ...q 113.86 60.30 26 58.60 -30.1PrUSSilv s ZSL ... ... ...q 45.75 28.95 10 43.49 +38.5PUVxST rs UVXY ... ... ...q 150.90 38.20 39.95 ProVixST rs VIXY ... ... ...q 46.84 21.24 7139 27.94 +20.7PS ShCrd rs OILD ... ... ... 79.92 31.56 35.52 PS Crde n OILU ... ... ... 75.00 21.82 266 63.49 +70.5PrUCrude rs UCO ... ... ...q 39.36 16.26 1994 35.26 +50.4PrUltYen rs YCL ... ... ...q 65.77 53.53 1 55.36 -3.6PrSUltNG rs BOIL ... ... ...q 43.50 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.17 19.88 77 23.15 +9.5PrUltSilv AGQ ... ... ...q 36.55 21.93 105 22.97 -32.1tPrUltShN s KOLD ... ... ...q 52.12 29.30 88 29.62 -25.3ProUShGld GLL ... ... ...q 86.21 63.08 3 83.53 +20.9PrSUShAus CROC ... ... ...q 55.51 42.20 54.69 +19.6PrUltShYen YCS ... ... ...q 79.34 64.93 2 76.68 +2.3ProSUltGold UGL ... ... ...q 44.38 31.92 17 32.74 -19.5ProShtVx s SVXY ... ... ...q 139.47 9.53 14.37 -88.8PrUShCrd s SCO ... ... ...q 36.74 12.29 2388 13.65 -44.4ProShtEuro EUFX ... ... ...q 43.05 38.37 42.60 +6.5ProUltEuro ULE ... ... ...q 18.97 15.00 4 15.46 -11.5ProUShEuro EUO ... ... ...q 24.45 19.46 35 23.72 +11.9ProctGam PG 2.87 3.5 21 93.51 70.73 8795 81.44 -11.4ProgsvCp PGR .69e 1.0 28 72.02 47.89 6312 68.52 +21.7ProsHldg PRO ... ... ...dd 41.10 21.36 413 31.07 +17.5ProShtQQQ PSQ ... ... ...q 37.93 28.99 8457 31.62 -11.1ProShSP rs SH ... ... ...q 31.86 27.08 10008 28.52 -5.5PrUShSP rs SDS ... ... ...q 45.78 32.53 15762 36.06 -12.2PrUShDow rs DXD ... ... ...q 41.56 30.08 32.88 PUShtMdC MZZ ... ... ...q 21.30 15.55 13 17.97 -4.2PUShtQQ rs QID ... ... ...q 61.12 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 38.75 20.36 3102 27.06 -16.4PrUShD3 rs SDOW ... ... ...q 25.49 13.54 11413 15.68 -19.6PUltShtF rs FINZ ... ... ...q 10.50 6.46 21 7.48 -7.7PrSUlhGM rs GDXS ... ... ...q 23.12 12.13 9 19.78 +41.4ProUShL20 TBT ... ... ...q 41.31 33.06 6196 40.69 +20.5PrShR2K rs RWM ... ... ...q 45.09 36.82 1498 40.52 -4.1PrUShHC rs RXD ... ... ...q 32.33 21.36 1 23.03 -23.4PrUShCnS rs SCC ... ... ...q 29.24 16.35 2 18.80 -22.3PrUShRE rs SRS ... ... ...q 37.33 26.08 34 29.48 +.9PUShtR2K TWM ... ... ...q 19.78 13.00 2100 15.77 -9.7PrUShtSC SDD ... ... ...q 17.69 10.94 8 13.35 -14.5PUShChi50 rs FXP ... ... ...q 76.88 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 29.57 3 32.00 -4.5PUShtIndl SIJ ... ... ...q 19.09 13.48 9 15.82 -6.1PS OnlSt n CLIX ... ... ... 51.84 37.63 17 42.71 +8.7PrShtSmC SBB ... ... ...q 36.36 29.00 1 32.00 -6.7PUPShtMC SMDD ... ... ...q 12.40 7.66 4 9.22 -8.1PrSh K1 n OILK ... ... ... 28.82 19.03 722 27.43 +26.7sPUShtEur EPV ... ... ...q 34.40 26.83 27 35.11 +13.3PUShtSPX rs SPXU ... ... ...q 53.60 36.76 39.68 PrUOGEx rs UOP ... ... ...q 18.82 PUShtJpn EWV ... ... ...q 30.69 22.75 5 27.34 +3.4ProSPDvA NOBL 1.00e 1.6 ...q 68.51 57.45 1440 64.41 +.6sPUltShEafe EFU ... ... ...q 25.17 19.90 1 25.57 +12.2PrUGMin rs GDXX ... ... ...q 47.81 21.89 3 24.87 -40.9PrUltBra rs UBR ... ... ...q 107.88 42.35 6 63.52 -18.7PrSht20yTr TTT ... ... ...q 32.66 25.65 252 31.92 +20.0ProGblInf TOLZ 1.63e 3.9 ...q 44.20 39.30 2 41.33 -3.6PUltShOG DUG ... ... ...q 45.82 27.88 120 30.29 -18.2PS MngdF FUT ... ... ... 40.79 39.00 40.54 +.7PrGPrEq bt PEX 1.53e 4.4 ...q 42.81 34.64 3 34.64 -3.3tProEurDiv EUDV .15p ... ...q 44.13 39.91 4 39.89 -4.5PHYIntH bt HYHG 3.16 4.7 ...q 69.64 65.87 60 67.07 -.3ProSPxTch SPXT .23p ... ...q 56.14 49.61 54.73 +4.7ProSPxHC SPXV .24p ... ...q 60.55 53.75 0 59.39 +9.1ProMerger MRGR .12e .3 ...q 36.72 34.73 0 36.26 ProSPxFin SPXN .23p ... ...q 59.89 51.57 0 58.90 +8.5ProSPxEgy SPXE .22p ... ...q 61.53 44.29 0 59.87 +6.0PrUltPFn FINU .29e .3 ...q 134.30 82.61 23 89.62 -15.0PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 71.42 115 75.44 -2.1ProSht7-10y TBX ... ... ...q 29.79 28.01 25 29.70 +4.9ProUShHm 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 31 55.11 +1.1ProSR2KDv SMDV .47e ... ...q 60.37 51.18 33 57.81 +4.7PSSTEm bt EMSH 4.88e 6.6 ... 78.63 73.24 0 74.01 -3.8ProUltHY UJB 1.72e 2.6 ...q 68.43 62.89 66.77 +1.9tPrUShtUtl SDP ... ... ...q 31.15 21.91 4 22.26 -11.8PrUltShtTc REW ... ... ...q 19.15 10.55 74 12.61 -23.4PrUShtFn SKF ... ... ...q 23.63 17.93 75 20.21 -3.3Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 24.90 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.00 36.94 37.58 -1.2Pro30BEI RINF .58e 2.0 ...q 30.08 27.03 5 29.40 +6.0ProDivGro EFAD .70e 1.9 ...q 37.52 tPS EMkDv EMDV ... ... ... 64.49 51.47 1 51.06 -12.9ProCdNASh WYDE ... ... ...q 33.50 31.68 4 32.18 -.7Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.3 ... 26.19 24.74 19 24.75 -4.4ProspBcsh PB 1.44 2.0 18 79.20 61.95 766 70.88 +1.2Protalix PLX ... ... ...dd .92 .38 732 .57 -13.8ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 66 166.60 79.06 398 127.49 +23.8Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .84f 3.4 17 29.12 23.26 127 24.42 -9.5ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.5 11 127.14 92.05 2205 102.79 -10.6Prudentl18 PFK .65 2.6 ... 25.55 24.92 24.99 -.4tPrudFn 52 PJH 1.44 6.0 ... 26.09 24.04 98 24.18 -4.2tPrudtlF 53 PRH 1.43 6.0 ... 25.80 24.00 95 23.87 -5.6PruSDHiY GHY 1.32 9.7 ...q 15.06 13.70 13.60 -5.6PruUK pf PUKp 1.69 6.6 ... 27.17 25.47 9 25.59 -2.3tPruUK pfA PUKpA 1.63 6.4 ... 26.99 25.40 33 25.54 -2.1tPrud UK PUK 1.49e 3.5 ... 55.36 43.12 185 42.90 -15.5PruShHiY ISD 1.32 9.5 ...q 15.30 13.98 13.90 -5.9sPSEG PEG 1.80 3.3 19 54.50 46.19 4878 54.53 +5.9PubStrg PSA 6.80 3.4 22 234.90 180.48 676 198.68 -4.9tPubSt pfU PSApU 1.41 5.9 ... 25.55 23.76 18 23.77 -5.4tPubSt pfV PSApV 1.34 5.9 ... 25.67 22.85 40 22.68 -10.0tPubSt pfW PSApW 1.30 5.9 ... 25.60 22.41 55 22.20 -11.2tPubSt pfX PSApX 1.30 5.9 ... 25.79 22.45 32 22.08 -11.7PubSt pfY PSApY 1.59 6.3 ... 27.09 25.16 33 25.23 -5.2PubSt pfZ PSApZ 1.50 6.0 ... 27.56 25.00 29 25.08 -5.2tPubSt pfG PSApG ... ... ... 25.63 21.94 21 21.83 -12.5tPubSt pfF PSApF 1.29 5.8 ... 25.69 22.00 53 22.08 -11.8tPubSt pfE PSApE 1.23 5.8 ... 25.48 21.11 68 21.17 -14.9tPubSt pfD PSApD 1.24 5.9 ... 25.41 21.44 43 21.35 -14.7tPubSt pfC PSApC ... ... ... 26.45 22.40 21 22.02 -13.5tPubSt pfB PSApB ... ... ... 26.69 23.01 51 23.01 -10.4PubSt pfA PSApA 1.47 5.9 ... 27.79 24.65 39 24.93 -6.0PulteGrp PHM .36 1.5 13 35.21 23.18 4478 23.57 -29.1PureStrg n PSTG ... ... ...dd 29.14 15.15 5646 22.02 +38.8PutHiInSec PCF .37 3.9 ...q 9.55 8.60 9.45 +4.8PMMI PMM .44 6.5 ...q 7.60 6.60 102 6.69 -9.7PMIIT PIM .31 7.0 ...q 4.89 4.44 118 4.46 -6.5tPMOT PMO .71 6.6 ...q 12.76 10.86 1639 10.86 -12.1PPrIT PPT .31 6.1 ...q 5.50 5.05 521 5.14 -3.6Puxin n NEW ... ... ... 35.00 7.43 67 8.00 -61.9PyxusInt PYX ... ... ...dd 52.43 10.35 8847 40.05 +202.3PzenaInv PZN .41e 4.3 19 13.15 8.61 44 9.44 -11.5Q2 Hldgs QTWO ... ... ...dd 67.10 36.25 507 49.71 +34.9QEP Res QEP .08 .7 32 13.77 7.04 4260 11.29 +18.0QIAGEN QGEN ... ... 38 39.45 30.20 1652 34.54 +11.7QTS RltTr QTS 1.64 3.9 38 61.55 31.58 1266 41.59 -23.2QTS Rlt pfA QTSpA 1.78 7.1 ... 25.84 24.78 3 25.07 QTS Rlt pfB QTSpB 1.63 1.6 ... 106.39 102.85 88 103.33 QuadGrph QUAD 1.20 6.6 9 31.29 17.73 360 18.25 -19.2QuakerCh KWR 1.48 .8 39 204.49 137.95 200 193.00 +28.0QuanexBld NX .32f 1.9 22 24.60 16.00 202 17.01 -27.3tQuantaSvc PWR ... ... 21 40.11 31.95 1512 31.69 -19.0QntmDSS rs QTM ... ... 33 6.56 1.58 285 2.65 -52.9Qu Insp100 n BIBL ... ... ... 29.74 25.14 9 26.65 +2.1QnForSm n FFSG ... ... ... 27.44 24.51 8 25.64 -.6tQnForTcG n FFTG ... ... ... 26.55 24.19 12 24.02 -6.1Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 30.14 25.89 47 27.81 +1.7InspCpBd n IBD ... ... ... 28.29 23.80 7 24.36 -3.4QuaInsp n ISMD ... ... ... 31.78 24.65 126 27.50 +4.0QuaInsLg n BLES ... ... ... 30.44 26.83 5 26.97 -5.1FormInco n FFTI ... ... ... 27.57 23.70 39 23.86 -4.4FrmHdGr n FFHG ... ... ... 30.36 26.04 12 28.15 +2.2QuanReal n QXRR ... ... ... 26.19 23.44 23.82 -5.8QuanDyn n XUSA ... ... ... 31.05 26.83 2 30.80 +10.3QuanMulT n QXTR ... ... ... 26.83 24.56 26.19 +.7QuanMulIn n QXMI ... ... ... 26.53 24.73 24.97 -2.8QuanGrw n QXGG ... ... ... 29.27 26.36 28.83 +3.7tQudian n QD ... ... 9 34.91 4.84 3427 4.31 -65.6QstDiag DGX 2.00 1.9 19 116.49 90.10 965 103.39 +5.0QuintEn n QES ... ... ... 10.67 6.62 10 7.63 -15.2QuormHl n QHC ... ... ...dd 10.00 3.80 315 4.19 -32.9QuotientTc QUOT ... ... ...dd 17.85 10.35 745 12.80 +8.9Qwest 54 CTV 1.72 7.1 ... 26.16 20.64 49 24.11 +2.4Qwest 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 7.1 ... 25.57 18.66 55 21.55 -2.0Qwest 25 CTZ 1.66 7.1 ... 25.69 20.17 22 23.51 +3.8Qwest 56 CTAA ... ... ... 27.25 21.51 56 25.16 +1.8Qwest57 n CTDD ... ... ... 25.71 20.51 44 23.38 +2.2Qwest56 n CTBB ... ... ... 25.60 19.86 60 22.44 -.4R -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 -8.1tRELX plc s RELX .54e 2.8 ... 24.03 19.72 931 19.45 -17.9RH RH ... ... 24 164.49 71.81 1180 107.75 +25.0RLI Corp RLI .88 1.2 31 79.98 56.72 125 74.95 +23.6RLJ LodgT RLJ 1.32 6.4 14 23.97 18.68 1297 20.57 -6.4RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.19 13 25.55 -5.4RPC RES .40 2.5 21 27.07 12.96 1837 15.76 -38.3RPM RPM 1.40f 2.3 28 68.13 46.36 1725 59.84 +14.2RYB Edu n RYB ... ... ... 31.12 15.50 255 19.18 +13.6RadianGrp RDN .01 .1 11 23.49 14.06 1149 19.37 -6.0RadiantLog RLGT ... ... 32 6.09 3.46 335 5.48 +19.1RadLog pfA RLGTpA 2.44 9.5 ... 26.75 23.56 8 25.75 -.5RafaelHl n RFL ... ... ... 10.31 3.05 31 8.13 +65.9RLauren RL 2.50 2.1 17 147.79 83.26 1879 116.96 +12.8RamcoG RPT .88 6.9 13 15.00 11.15 537 12.73 -13.6RamcG pfD RPTpD 3.63 6.9 ... 58.62 47.86 52.57 -8.8RangeRs RRC .08 .5 19 20.26 11.93 8736 17.31 +1.5RngrEnS n RNGR ... ... ...dd 15.05 6.88 6 7.50 -18.7RJamesFn RJF .88f 1.0 19 102.17 81.90 912 90.03 +1.1RayAdvM RYAM .28 1.7 8 22.96 13.31 695 16.10 -21.3RayAdv pfA RYAMpA 2.00 1.7 ... 157.11 104.02 0 118.18 -17.9Rayonier RYN 1.08 3.5 33 39.73 28.78 665 31.02 -1.9Raytheon RTN 3.47 1.8 28 229.75 179.30 1690 197.60 +5.6ReadyCap n RC 1.60f 10.1 33 17.30 13.55 61 15.79 +4.2ReadyC23 RCA 1.75 6.8 ... 26.58 24.58 8 25.90 +1.0sReadyC21 RCP 1.63 6.3 ... 25.72 25.68 1 25.78 +.4RealityETF DIVY .46p ... ...q 28.89 25.79 23 26.74 +2.6RltDvcDiv LEAD ... ... ...q 34.85 29.45 8 32.49 +1.7RealDivc n DFND ... ... ...q 28.64 25.76 1 27.37 +.4RealDivG n GARD ... ... ...q 26.84 23.09 25.35 +1.5tRealogy RLGY .27p 1.4 11 33.52 19.57 2381 19.32 -27.1RltyInco O 2.53 4.4 32 59.24 47.25 2404 57.31 +.5ReavesUtl UTG 1.82 6.0 ...q 31.90 27.13 156 30.40 -1.7ReavesU rt UTGr ... ... ... .14 RedHat RHT ... ... 77 177.70 116.90 2609 117.68 -2.0RedLionH RLH ... ... ...dd 14.75 7.95 54 12.19 +23.8RedwdTr RWT 1.20 7.4 12 17.50 14.29 868 16.16 +9.0Reeds REED ... ... ... 3.95 1.30 130 2.56 +65.2RegalBel RBC 1.12 1.4 14 86.75 67.84 260 79.73 +4.1RegalEnt RGC .88a 3.8 24 23.17 14.79 22.99 -.1RgcyCtrs REG 2.22 3.5 23 70.64 54.87 1581 63.20 -8.6RgcyC pfG REGpG 1.50 6.0 ... 25.20 RegHlthPr RHE ... ... 4 .88 .10 10898 .22 +28.8RegHlt pfA RHEpA 2.72 114.3 ... 18.30 1.25 3 2.38 -70.3RegnlMgt RM ... ... 12 37.21 21.50 114 28.17 +7.1RegionsFn RF .56f 3.1 16 20.21 14.62 11633 18.27 +5.7Regions pfA RFpA 1.59 6.3 ... 25.89 24.97 73 25.07 -1.1Regns pfB RFpB 1.59 6.1 ... 29.72 25.60 67 26.07 -8.3Regis Cp RGS ... ... 20 22.40 13.79 222 19.36 +26.0ReinsGrp RGA 2.00f 1.4 13 165.12 131.72 266 141.70 -9.1tReinsGp42 RZA 1.55 6.0 ... 29.27 25.91 45 25.94 -5.7tReinsG56 n RZB 1.44 5.7 ... 29.16 25.14 26 25.06 -10.5RelStlAl RS 2.00 2.4 18 97.41 72.69 660 82.08 -4.3RELM RWC .08 2.2 18 4.10 3.40 3.65 +2.8tRemaxHld RMAX .80 2.0 45 67.50 42.06 96 40.78 -15.9RenaisIPO IPO .02e .1 ...q 31.67 26.26 15 26.84 -4.9tRenIntIPO IPOS .24e 1.2 ...q 27.06 21.82 0 20.68 -15.2RenaisRe RNR 1.32 1.0 ...dd 142.56 116.50 422 135.72 +8.1tRenRe prE RNRpE 1.34 5.8 ... 25.70 22.77 24 22.92 -8.9RenRe prC RNRpC 1.52 6.1 ... 26.00 24.90 4 25.09 -1.7ReneSola rs SOL ... ... ...dd 3.79 1.95 21 2.02 -24.1RennFund RCG ... ... ...q 2.20 1.13 63 1.84 +22.1Renren rs RENN ... ... ...dd 3.19 .73 296 1.46 +54.5RepubSvc RSG 1.50f 2.1 33 75.82 60.26 1484 71.48 +5.7ResMed RMD 1.48f 1.4 50 116.64 75.62 697 103.16 +21.8ResolEn rs REN ... ... ... 39.28 25.46 321 35.11 +11.6ResoluteF RFP ... ... ...dd 15.75 5.25 432 12.10 +9.5RestBrnds QSR 1.80 3.2 18 68.89 53.09 1374 56.57 -8.0RetailProp RPAI .66 5.6 11 13.60 10.84 1801 11.79 -12.3RetailVal n RVI ... ... ... 38.00 30.06 33.13 +2.3RetractTc RVP ... ... ...dd 1.08 .58 34 .70 +3.1RevGp n REVG .20 1.5 14 33.15 12.73 994 13.21 -59.4Revlon REV ... ... ...dd 26.80 14.00 443 23.96 +9.9RexAmRes REX ... ... 9 93.18 70.48 25 73.37 -11.4RexahnPh rs RNN ... ... ...dd 3.19 1.23 101 1.69 -16.3RexfordIR REXR .64 2.0 53 32.91 26.32 835 31.56 +8.2RexfdIn pfA REXRpA ... ... ... 26.41 22.53 0 23.50 -8.6RexfInR pfB REXRpB 1.47 6.3 ... 25.15 22.33 0 23.35 -5.8Rexnord RXN ... ... 20 32.11 22.89 973 28.81 +10.7Rexnrd pfA RXNpA ... ... ... 66.84 52.97 29 61.33 +4.8RingCentrl RNG ... ... ...dd 98.15 40.35 1519 76.48 +58.0tRingEngy REI ... ... ...dd 17.35 7.80 1158 7.74 -44.3RioTinto RIO 2.27e 4.7 ... 60.72 45.62 3644 48.73 -7.9RitchieBr RBA .68 2.0 38 38.77 24.08 489 33.44 +11.7tRiteAid RAD ... ... ... 2.55 1.12 11212 1.11 -43.7tRivrnOpp n RIV 1.68 9.4 ... 21.63 17.61 186 17.82 -11.0Rivrnrth rt RIV/rw ... ... ... tRiv/Doubl n OPP ... ... ... 19.76 16.63 78 16.60 -9.7tRoadrnTrn RRTS ... ... 1 9.70 .73 347 .72 -90.6RobtHalf RHI 1.12 1.7 24 79.91 48.21 1360 65.93 +18.7RockwlAut ROK 3.68 2.1 26 210.72 155.81 1497 176.03 -10.3RockColl COL 1.32 1.0 21 142.61 130.01 2223 133.54 -1.5RogCm gs RCI 1.57 ... 13 54.95 43.11 338 50.05 -1.7Rogers ROG ... ... 35 184.00 105.60 108 126.87 -21.6Rollins s ROL .56 1.0 70 64.39 42.82 1066 56.63 +21.7Roper ROP 1.65 .6 30 312.65 248.03 600 280.54 +8.3RosettaStn RST ... ... ...dd 21.54 9.28 415 18.83 +51.0Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.1 33 20.87 10.94 6732 18.80 +20.1RBCda pfT RYpT 1.69 ... ... 35.33 27.94 0 32.50 +8.6RoyalBk g RY 3.92f ... ... 87.10 73.92 1022 77.14 -5.5RBScotlnd RBS ... ... ... 8.74 6.13 629 6.58 -13.9RBSct 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 tRBSct prS RBSpS 1.65 6.6 ... 27.63 25.11 279 25.10 -1.4RylCarb RCL 2.80f 2.4 16 135.65 101.20 1694 118.74 -.5RoyDShllB RDS/B 3.76 5.5 ...cc 76.99 61.91 1651 68.98 +1.0RoyDShllA RDS/A 3.76 5.6 ...cc 73.86 60.32 4906 66.93 +.3tRoyceGVal RGT .10e ... ... 11.73 10.03 27 9.90 -8.4RoyceMC RMT .63e 6.8 ...q 10.68 8.85 373 9.21 -2.4tRoyce RVT 1.22e 8.3 ...q 17.18 15.06 560 14.77 -8.7RubiconPrj RUBI ... ... ...dd 4.20 1.48 439 3.12 +66.8Rudolph RTEC ... ... 12 34.55 19.36 525 19.71 -17.5Ryder R 2.16 3.2 16 90.26 65.65 737 67.10 -20.3RyersonH RYI ... ... 38 12.95 7.85 143 10.62 +2.1RymanHP RHP 3.40 4.2 17 90.02 62.81 349 81.29 +17.8S -S&P Glbl SPGI 2.00 1.1 27 217.31 153.25 2091 182.17 +7.5SAP SE SAP 1.31e 1.2 ... 127.16 99.20 2665 113.01 +.6SCANA SCG .50 1.2 10 50.22 33.61 904 39.95 +.4SCE TrV n SCEpK ... ... ... 29.09 23.89 16 24.29 -8.1SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 6.0 ... 25.89 21.00 62 21.37 -11.6SCE Tr pfH SCEpH 1.44 5.8 ... 28.49 24.55 11 24.87 -8.1SCETr pfJ SCEpJ 1.34 5.7 ... 27.99 23.26 22 23.55 -8.7SCE Tr pfL SCEpL 1.25 5.9 ... 25.40 20.68 54 21.10 -12.2SJW SJW 1.12a 1.9 21 69.29 51.26 95 59.96 -6.1SK Tlcm SKM ... ... ... 28.97 22.66 647 27.73 -.6SLGreen SLG 3.25 3.5 33 106.54 89.46 676 93.12 -7.7tSL Grn pfI SLGpI 1.63 6.6 ... 26.00 24.84 124 24.80 -1.1SM Energy SM .10 .3 ...dd 33.76 16.11 2222 30.10 +36.3Spd LgGl n GLDW ... ... ... 122.55 116.88 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 269.28 227.34 12267 256.06 +3.5SpdrGold GLD ... ... ...q 129.52 111.06 10550 112.88 -8.7tSpdrStxx50 FEU 1.24e 3.8 ...q 38.51 32.43 20 32.33 -10.0SpdrNoANR NANR ... ... ...q 37.79 32.13 18 33.53 -5.4Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 86.52 1 87.59 -2.5tSpdrEuro50 FEZ 1.18e 3.2 ...q 44.23 36.72 5596 36.35 -10.7tSpd MsciCh XINA ... ... ... 26.62 17.74 12 17.53 -26.7tS&PEAsia GMF 1.81e 2.1 ...q 116.07 90.05 26 87.97 -15.9SpdSol UK ZGBR 1.33e 2.6 ...q 56.39 50.66 0 51.00 -5.3Spd Spain n QESP ... ... ... SpdSolGer ZDEU 1.17e 2.0 ...q 70.20 57.43 58.55 -10.6SpdSolJpn ZJPN .85e 1.1 ...q 83.54 74.56 1 76.79 -2.4SpdSolCda ZCAN 1.61e 2.8 ...q 62.76 56.36 0 57.40 -6.1Spd Austl n QAUS ... ... ... tSpdrEuSmC SMEZ 1.15e 2.1 ...q 69.46 56.30 6 55.43 -13.4tS&PChina GXC 1.31e 1.5 ...q 123.91 89.21 109 86.50 -19.3SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 71.99 77.23 +2.4tSpdrEMQu QEMM 1.31e 2.4 ...q 69.92 56.30 20 55.17 -14.5tSpdrEafeSt QEFA 1.62e 2.7 ...q 68.94 61.67 425 60.69 -6.7tSpdrGblDv WDIV 3.11e 4.0 ...q 74.14 66.52 9 66.05 -6.8SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 74.32 27 77.18 -2.1tSpdEMkt s SPEM ... ... ...q 42.47 33.05 510 32.34 -15.2tSpdrEMDv EDIV 1.68e 5.8 ...q 36.64 29.21 55 28.82 -12.3SpdrGlbNR GNR .93e 1.9 ...q 53.32 45.85 108 48.38 -1.4Spd 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 43.96 109 45.96 -6.0tSpdrEMSmC EWX 1.00e 2.4 ...q 55.81 42.45 87 41.68 -19.8tSpdrIntDiv DWX 2.22e 6.2 ...q 42.92 36.48 172 36.05 -12.5Spd EmM n GAF ... ... ... tSpdMS xUS CWI .79e 2.2 ...q 42.01 35.84 239 35.31 -9.5tSpdrSPGbl GII 1.63e 3.4 ...q 53.30 47.61 40 47.40 -8.5tSpdrIntRE RWX 1.25e 3.4 ...q 42.54 36.72 396 36.61 -9.6tSpdrIntlSC GWX 3.63e 1.5 ...q 37.99 32.71 89 32.19 -9.3tSpdrWldxUS SPDW .79e 2.7 ...q 33.84 29.49 746 29.16 -8.0SP Mid MDY 2.94e .8 ...q 374.10 321.61 1919 346.79 +.4S&P500ETF SPY 4.13e 1.5 ...q 293.94 252.92 211241 278.30 +4.3SpdrRRtn RLY .44e 1.7 ...q 27.62 24.96 82 25.90 -2.0tSpdrIncAll INKM 1.08e 3.4 ...q 34.66 31.96 1 31.89 -5.2SpdrGblAll GAL 1.04e 2.7 ...q 40.37 36.78 30 37.10 -3.1SpdrSenLn SRLN 1.96 4.2 ...q 47.69 46.74 436 47.22 +.1SpdrUShBd ULST .16 .4 ...q 40.82 40.15 25 40.25 +.1SpdrCreEq SYE 1.63e 1.3 ...q 82.39 70.98 1 79.37 +6.4SpdrDblTac TOTL 1.17e ... ...q 49.25 46.74 1053 46.82 -3.7SpdrValEq SYV 4.21e 1.4 ...q 70.61 62.32 1 68.66 +3.7SpdrGroEq SYG 1.85e .8 ...q 87.50 75.97 1 82.33 +3.6SpdrBiot s XBI .44e .5 ...q 101.55 78.46 6614 85.44 +.7Spdr Div SDY 3.80e 1.9 ...q 100.07 87.95 766 95.31 +.9SpdrGbDow DGT 1.52e 1.8 ...q 91.75 80.42 21 83.47 -2.4tSpdrHome XHB .15e .4 ...q 47.20 36.20 4411 35.54 -19.7SpdrS&PBk KBE .53e 1.1 ...q 52.00 43.27 2050 46.38 -2.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Thursday, October 11, 2018

PAGE 44

SpdrS&PCM KCE .91e 1.7 ...q 62.51 52.77 9 53.88 -7.0SpdrS&PIn s KIE ... ... ...q 32.78 29.26 345 31.49 +2.6Spd LgCap s SPLG ... ... ...q 34.47 29.65 2190 32.56 +4.0SpdrLCpG s SPYG ... ... ...q 38.55 31.34 2510 35.87 +8.7SpdrLCapV s SPYV ... ... ...q 32.54 28.45 1054 30.50 -.6Spd MidC s SPMD ... ... ...q 37.08 31.17 343 33.96 +1.8SpdMCpG s MDYG ... ... ...q 57.23 49.02 128 52.00 SpdrMCpV s MDYV ... ... ...q 54.94 47.31 49 51.51 SpdrNY Tch XNTK .41e .5 ...q 98.30 80.20 266 85.60 +2.1SpdrSemi s XSD .16e .2 ...q 79.40 63.89 306 68.07 -2.5SpdrSCp s SLYG ... ... ...q 70.00 53.68 402 61.82 SpdrSCpV s SLYV ... ... ...q 71.23 58.57 242 64.32 SpdrRs3K s THRK ... ... ...q 36.63 31.39 875 34.52 +3.9SpdrWilRE RWR 2.90e 3.2 ...q 98.11 81.59 785 91.54 -2.3SpdrShTTr SPTS .27 .9 ...q 30.14 29.33 104 29.38 -1.7SpFcStIn n XITK ... ... ... 107.00 76.68 17 90.64 +16.1SPDR 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 96.27 1 106.61 +4.5SpdrScored CBND .99 3.3 ...q 32.50 30.43 1 30.44 -5.6SpdrIntCBd IBND .14e .4 ...q 36.87 32.89 14 33.32 -5.7SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 4310 30.75 +.3SpdrHYMu HYMB 2.55 4.6 ...q 56.98 54.01 59 55.41 -.4tSpdrWFPf PSK 2.59e 6.3 ...q 45.19 41.00 99 41.03 -6.8SpdrBarITB BWZ .01e ... ...q 33.49 30.74 20 30.87 -3.9SpdrBarcCv CWB 3.55e 4.5 ...q 54.99 48.86 2668 50.52 -.2tSpdrLTBd s SPLB ... ... ...q 28.77 25.43 107 25.51 -10.8SpdrITBd SPIB .92 2.8 ...q 34.58 32.95 670 32.99 -3.6SpdrBarMBB MBG .83 3.3 ...q 26.29 24.82 69 24.97 -4.0SpdrEMBd EBND ... ... ...q 30.91 25.43 189 25.88 -12.8SpdrShTHiY SJNK 1.58 5.8 ...q 27.99 26.94 4534 27.18 -1.4tSpdrLehHY JNK 2.30 6.5 ...q 37.35 35.26 27289 35.23 -4.1SpdShTBd SPSB .40e 1.2 ...q 30.67 30.06 627 30.10 -1.1SP IntTip WIP .41e .3 ...q 60.27 51.62 45 52.22 -9.2SPLIntTB s BWX ... ... ...q 29.72 26.86 737 27.01 -5.0SpdrTrans s XTN .25e .4 ...q 69.36 57.42 49 61.14 -6.1SpdrTelcm XTL .68e 1.0 ...q 77.41 65.10 128 70.19 +2.7SpdrHCSv s XHS .61e .1 ...q 77.35 56.18 20 74.76 +21.4SpdrHCEq s XHE 3.22e .1 ...q 89.07 62.42 180 78.91 +22.5SpdrSf&Sv s XSW .19e .2 ...q 97.61 67.12 46 80.77 +16.3tSpdrMLCrs CJNK 1.01e 4.0 ...q 27.04 25.15 36 25.09 -5.6SpdrAerDf s XAR 1.70e 1.0 ...q 101.22 78.91 378 93.39 +11.8SpdAgBd n SPAB ... ... ... 28.84 27.30 463 27.39 -4.7tSpdrBarcTip IPE 1.04e 1.8 ...q 56.77 53.73 111 53.88 -4.2SprBl 1-3b rs BIL ... ... ...q 91.60 91.37 2091 91.49 +.1SpdLgTr s SPTL ... ... ...q 37.00 32.47 280 32.75 -10.5SpdrLehIntTr ITE .74 1.3 ...q 60.07 57.60 44 57.81 -2.7SpdrS&P RB KRE .74e 1.3 ...q 66.04 53.75 7979 58.99 +.2Spdr1500MT MMTM 1.61e 1.3 ...q 132.75 108.08 3 121.70 +6.1SpdrRetl s XRT .49e 1.0 ...q 52.96 38.69 9678 47.17 +4.4tSpdNuBMu s TFI ... ... ...q 49.33 47.06 1550 47.00 -4.0SpdrPhm s XPH 3.00e .8 ...q 49.97 38.71 83 44.93 +3.3SpdrOGEx XOP .73e 1.7 ...q 45.45 30.98 25254 41.96 +12.9SpNuBST rs SHM ... ... ...q 48.69 47.51 454 47.56 -.7SpdrGendr SHE ... ... ... 78.06 66.80 21 73.26 +3.4SpdrOGEq XES .49e 3.0 ...q 19.29 13.88 2635 16.39 -4.3SpdR1KLVF ONEV ... ... ... 78.13 68.57 1 74.62 +2.8SpdrMetM XME .24e .7 ...q 39.62 29.68 3635 32.49 -10.7SpdrR1KMo ONEO ... ... ... 77.52 69.08 460 71.47 -1.7SpdrR1KYF ONEY ... ... ... 75.30 65.47 2 69.96 -.2SpdSPXHiD SPYD ... ... ...q 38.75 34.64 241 36.99 -1.2SpdrFosFFr SPYX ... ... ...q 71.57 61.62 53 67.32 +3.9SpdrR1KLV LGLV 5.40e 1.8 ...q 99.24 85.68 34 94.36 +4.2SpdrUsaSt QUS .54e ... ...q 84.64 73.10 17 80.37 +4.0Spd SP600 s SLY ... ... ... 78.25 62.50 94 70.22 SpdrSPXBbk SPYB .41e ... ...q 68.19 58.02 283 63.67 +2.1SpdrSCap n SPSM ... ... ... 34.15 28.11 398 30.96 -1.7Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 38 18.89 -2.1Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.3 ...q 100.17 84.63 8 92.93 +1.7SPX Cp SPXC ... ... 13 39.28 28.09 180 30.60 -2.5SPX Flow n FLOW ... ... 42 54.92 38.95 204 44.85 -5.7SRC Eng SRCI ... ... 13 13.32 7.76 3939 8.81 +3.3tSTMicro STM .40 2.5 18 26.43 16.87 6460 16.25 -25.6SABESP SBS .39e 5.3 ... 11.96 5.58 3025 7.34 -29.8SabnR SBR 2.63e 6.5 19 50.00 39.80 19 40.45 -9.3SachemC n SACH .44f 10.1 ... 4.85 3.30 57 4.37 +10.9SafeBulk SB .04 1.5 ... 4.00 2.51 254 2.59 -19.8SafeBlk pfB SBpB 2.00 7.8 ... 26.00 25.14 25.50 +1.2SafeBlk pfC SBpC 2.00 8.5 ... 24.88 20.38 0 23.48 -1.8SafeB pfD SBpD 2.00 8.4 ... 24.46 21.61 10 23.77 +1.0SafegdSci SFE ... ... ...dd 14.40 8.85 153 8.90 -20.5SafeInco n SAFE .60 3.4 ... 20.17 15.57 18 17.73 +.7SailptTch n SAIL ... ... ...dd 34.60 12.82 2114 26.40 +82.1tStJoe JOE ... ... 46 20.00 15.89 577 15.31 -15.2Salesforce CRM ... ... ...cc 161.19 94.83 13598 137.81 +34.8SalMidMLP SMM .68 7.0 ...q 12.20 8.53 71 9.74 -11.6SallyBty SBH ... ... 11 19.74 13.72 1713 17.91 -4.5SJuanB SJT .65e 12.0 12 10.54 4.50 148 5.42 -34.2SanchezEn SN ... ... ...dd 6.19 2.26 2270 2.40 -54.8SanchzM rs SNMP 1.80 23.4 ...dd 13.25 6.55 62 7.70 -30.6SandRidge SD ... ... ... 21.90 10.52 262 11.18 -46.9SandRMiss SDT .22e 17.4 1 2.30 .73 159 1.29 +56.2SandRMs2 SDR .21e 17.9 1 2.00 .74 720 1.20 +41.0SandRdgP PER .50e 18.5 6 3.00 1.80 173 2.72 +32.7SandstG g SAND ... ... ... 5.64 3.52 1027 3.84 -23.0Sano SNY 1.58e 3.6 ... 50.54 37.43 1181 43.69 +1.6SantCUSA SC .23e ... 5 21.81 14.75 1915 19.30 +3.7SantFn 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 8.7 ... 28.30 19.62 20 23.37 +4.5SaratIn23 n SAB 1.69 6.5 ... 26.79 25.31 1 25.84 +.1Sasol SSL 1.41e 3.9 ... 39.73 28.31 222 36.29 +6.1SaulCntr BFS 2.08 4.0 17 65.43 46.71 46 52.36 -15.2SaulCtr pfC BFSpC 1.72 6.9 ... 25.65 23.79 25.07 -.9SaulCt pfD BFSpD ... ... ... 23.98 22.55 23.23 +.3MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.3 36 80.35 59.25 10385 60.82 -9.7tSchndrNt n SNDR .24 1.0 ... 30.52 23.27 518 22.88 -19.9SchwUSMkt SCHB .96e 1.4 ...q 71.36 61.07 1784 67.05 +3.9SchwUSLgC SCHX .98e 1.5 ...q 70.50 60.45 1724 66.44 +4.2SchwLCGr SCHG .63e .8 ...q 82.71 66.57 859 76.70 +8.5SchwLCVal SCHV 1.14e 2.1 ...q 58.00 51.13 726 54.87 +.4SchwMCap SCHM .59e 1.1 ...q 58.83 49.78 713 54.11 +1.6SchUSSmC SCHA .76e 1.1 ...q 78.34 65.16 1383 70.94 +1.7tSchwEMkt SCHE .49e 2.1 ...q 31.08 24.33 2070 23.89 -14.5Sch 1000 n SCHK ... ... ... 29.00 24.88 355 27.31 +4.0SchEMLgC FNDE .39e 1.4 ...q 33.13 26.91 275 27.33 -7.9tSchIntSmCo FNDC .55e 1.7 ...q 38.22 33.16 473 32.67 -9.1SchIntLgCo FNDF .61e 2.1 ...q 32.54 28.64 507 28.71 -5.6SchUSSmCo FNDA .36e .9 ...q 41.83 35.17 582 38.39 +1.3SchUSLgCo FNDX .54e 1.4 ...q 40.40 35.12 457 38.55 +2.9SchUSBrd FNDB .61e 1.6 ...q 40.32 34.94 21 38.33 +2.8SchwUSDiv SCHD 1.13e 2.2 ...q 54.60 47.08 1731 51.44 +.5tSchwIntEq SCHF .71e 2.2 ...q 36.35 32.11 8202 31.78 -6.7SchwAggBd SCHZ 1.09 2.2 ...q 52.41 49.65 391 49.73 -4.4SchwREIT SCHH .89e 2.2 ...q 43.51 36.27 1740 40.63 -2.4SchIntUSTr SCHR .86 1.7 ...q 54.00 51.31 312 51.49 -3.4SchSTUSTr SCHO .35 .7 ...q 50.39 49.43 623 49.49 -1.1tSchUSTips SCHP ... ... ...q 55.60 53.22 499 53.37 -3.7tSchwIntSC SCHC .59e 1.8 ...q 39.15 34.02 505 33.46 -8.7Schwab SCHW .52f 1.0 25 60.22 42.20 10251 49.59 -3.5tSchwb pfC SCHWpC 1.50 6.0 ... 27.62 25.11 59 25.18 -6.3Schwb pfD SCHWpD ... ... ... 27.60 25.06 86 25.25 -6.5tSchwitMau SWM 1.72 5.0 12 48.06 34.85 163 34.48 -24.0SciApplic SAIC 1.24 1.7 17 93.31 66.63 392 73.13 -4.5ScorpioB19 SLTB 1.88 7.5 ... 25.80 24.53 5 25.20 -1.0ScorpBlk rs SALT .08 1.2 ... 8.85 6.31 1718 6.61 -10.7ScorpioTk STNG .04 2.2 ... 3.72 1.80 37239 1.82 -40.3ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 3 24.58 -1.1ScorpT19 n SBBC ... ... ... 25.89 24.62 11 25.20 -.9Scotts SMG 2.20f 2.9 18 110.12 72.67 479 75.62 -29.3Sea Ltd n SE ... ... ... 17.19 10.06 1394 11.91 -10.7SbdCp SEB 6.00 .2 13 4690.00 3525.00 0 3759.97 -14.7SeabGld g SA ... ... ... 13.80 9.80 500 12.99 +15.0SeacorHld CKH ... ... ...dd 59.00 40.59 87 47.85 +3.5SeacrMar SMHI ... ... ... 26.20 11.66 63 20.34 +73.8Seadrill n SDRL ... ... ... 26.72 15.76 1029 24.97 +18.9Seadrill SDLP .40 11.2 ... 4.20 2.60 192 3.57 -2.5tSealAir SEE .64 1.8 18 49.94 37.38 2725 36.13 -26.7Seaspan SSW .50 6.1 12 10.72 5.50 831 8.18 +21.2Seaspn pfE SSWpE 2.06 8.1 ... 26.30 23.33 13 25.36 +2.2Seaspan 19 SSWN 1.59 6.2 ... 25.99 25.08 23 25.54 Seaspn pfD SSWpD 1.99 8.1 ... 25.48 23.44 11 24.60 -.1Seaspn pfH SSWpH ... ... ... 25.57 22.84 26 24.34 +2.9Seaspn pfG SSWpG ... ... ... 25.99 23.09 8 25.10 +3.3Seaspan n SSWA ... ... ... 25.51 23.15 6 24.90 +2.4SeaWorld SEAS ... ... ...cc 32.47 10.42 1362 28.64 +111.1SelEngS n WTTR ... ... ... 21.96 11.50 789 12.28 -32.7SelMedHld SEM ... ... 12 21.65 15.85 443 17.42 -1.3tSelctIns 43 SGZA 1.47 6.1 ... 25.79 24.23 21 24.17 -4.0SemGroup SEMG 1.89 9.0 ...dd 30.95 20.20 859 21.01 -30.4tSemiMfg SMI ... ... 14 9.14 4.89 300 4.70 -45.1SempraEn SRE 3.58 3.1 18 127.22 100.49 2043 115.46 +8.0Sempra pfA SREpA ... ... ... 107.00 95.95 59 101.94 +2.8SendGrid n SEND ... ... ...cc 38.66 17.50 741 29.70 +23.9SensataT ST ... ... 18 57.40 46.90 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.7 25 80.98 65.56 343 75.43 +3.1tSequansC SQNS ... ... ...dd 2.61 1.37 147 1.39 -27.2Seritage n SRG 1.00 2.2 ... 51.89 34.07 1496 45.00 +11.2Seritge pfA SRGpA 1.75 7.6 ... 25.30 20.02 26 23.10 -5.1ServiceCp SCI .68 1.6 29 44.53 33.16 1916 43.79 +17.3sServiceMst SERV ... ... 25 44.11 29.29 3674 44.05 +28.3ServcNow NOW ... ... ...dd 206.30 112.84 3539 172.14 +32.0Servotr SVT .16e 1.5 ...cc 12.80 8.50 10.52 -5.5ShakeShk n SHAK ... ... 78 70.12 33.00 1451 57.20 +32.4ShawCm g SJR 1.18 ... ... 23.44 18.50 575 18.58 -18.6ShellMidst SHLX 1.46f 6.7 18 31.19 19.42 399 21.80 -26.9Sherwin SHW 3.44 .8 31 479.64 362.36 1009 414.79 +1.2ShinhanFn SHG ... ... ... 50.37 36.35 65 39.84 -14.1tShipFin SFL 1.40 10.5 12 15.98 13.50 819 13.30 -14.2Shopify n SHOP ... ... ...dd 176.60 89.35 2681 130.10 +28.8Shutterstk SSTK 3.00e ... 39 55.76 33.34 287 46.71 +8.6SibanyeG SBGL .14r 5.0 ... 5.44 2.02 2411 2.78 -42.8SiderurNac SID ... ... ... 3.53 1.91 1970 2.43 -.8SierraMt n SMTS ... ... ... 3.00 2.13 39 2.55 +2.8Sifco SIF ... ... ...dd 7.95 4.80 3 5.01 -24.7SignetJwlrs SIG 1.24f 2.1 ...dd 77.94 33.11 1224 59.90 +5.9Silvrbow n SBOW ... ... ... 34.76 21.53 13 28.59 -3.8SlvrcpMt n SVM .02 ... 44 3.12 2.12 412 2.22 -15.3SimonProp SPG 8.00f 4.6 23 186.03 145.78 1691 172.62 +.5Simon pfJ SPGpJ 4.19 6.2 ... 77.98 66.50 67.79 -5.2SimpsnM SSD .88 1.3 36 78.36 48.32 296 68.40 +19.1tSinopcShg SHI ... ... ... 74.09 54.54 145 51.55 -9.6Siteone n SITE ... ... 61 95.49 60.08 898 66.24 -13.6SixFlags SIX 3.12 4.7 21 73.38 58.76 1553 66.00 -.9Skechers s SKX ... ... 14 43.08 23.80 3492 25.00 -33.9Skyline SKY ... ... 38 34.78 10.31 1019 25.13 +95.6Smart&Fnl SFS ... ... 20 10.00 4.45 293 5.08 -40.6Smartsh n SMAR ... ... ... 33.98 18.06 576 23.76 +21.8Smith&N SNN .61e 1.8 61 40.41 33.79 526 34.77 -.7tSmithAO s AOS .88f 1.8 25 68.39 49.80 3328 48.49 -20.9Smucker SJM 3.40f 3.3 13 133.38 96.13 1573 103.54 -16.7tSnapInc A n SNAP ... ... ...dd 21.22 6.84 38781 6.59 -54.9SnapOn SNA 3.28 1.9 16 189.46 141.63 840 170.44 -2.2SocCapH n IPOA ... ... ... 10.85 9.83 31 9.93 -1.6SocCapH un IPOA/U ... ... ... 11.58 10.02 13 10.25 -3.3SocQ&M SQM .99e 2.3 23 64.20 40.91 1724 42.83 -27.9tSogou n SOGO ... ... ...cc 15.50 6.32 2627 6.10 -47.3Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 12.97 683 17.40 -18.7 Solitario XPL ... ... ...dd .73 .33 80 .35 -42.0SonicAut SAH .24 1.3 9 23.60 17.20 98 18.23 -1.2SonocoP SON 1.64f 3.1 22 58.69 46.55 654 52.67 -.9SonyCp SNE ... ... ... 61.02 36.25 1611 56.10 +24.8tSothebys BID .40 1.0 15 60.16 43.38 764 41.86 -18.9tSourcC SOR 1.00 2.6 ...q 42.97 38.63 25 38.16 -6.4sSoJerInd s SJI 1.12 3.1 ...dd 36.62 25.96 398 36.04 +15.4tSthcrssEn SXE ... ... ...dd 2.39 .43 177 .46 -72.9SCEd pfB SCEpB 1.02 4.9 ... 24.99 20.10 1 20.89 -9.2SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 2 21.65 -8.8SCEd pfD SCEpD 1.08 5.0 ... 26.00 20.92 0 21.81 -9.5SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 4 24.17 -4.9SouthnCo SO 2.40 5.5 21 53.51 42.38 7004 43.94 -8.6SouthCo 75 SOJA 1.56 6.1 ... 27.38 25.26 70 25.69 -4.8tSouthCo ef SOJB ... ... ... 26.25 22.20 102 22.13 -13.9tSouthCo77 n SOJC 1.31 5.9 ... 25.78 22.37 39 22.17 -12.9SthnCopper SCCO .23e .6 29 58.09 39.18 961 41.35 -12.9SwstAirl LUV .64 1.1 10 66.99 49.93 7916 57.33 -12.4SwtGas SWX 2.08 2.6 25 86.87 62.54 189 81.43 +1.2SwGA Fn SGB .48 2.0 18 26.04 19.39 1 23.95 -.2SwstnEngy SWN ... ... 7 6.72 3.42 22887 5.50 -1.4SprkNtSE wi LOV ... ... ... 15.40 10.15 0 11.60 -8.3Sparton SPA ... ... 16 23.40 11.96 49 14.24 -38.2tSpdFosFr n EFAX ... ... ... 77.82 67.42 0 67.07 -8.0SpdDbShDu STOT ... ... ... 49.80 47.00 1 48.54 -1.7SpdEmFos EEMX ... ... ... 76.80 58.65 58.92 -15.6SpdDbEMk EMTL ... ... ... 52.27 47.87 4 48.38 -4.0SpecOpps SPE 1.19e 2.4 ...q 16.20 14.48 12 14.50 -2.6SpcOpp pfB SPEpB .88 3.5 ... 26.54 24.48 5 25.38 -1.8SpectraEP SEP 3.06f 8.5 11 45.70 29.89 768 36.12 -8.6SpectrmB SPB 1.68 2.0 15 126.66 60.13 82.53 -26.6SpeedM TRK .60 3.6 18 23.47 16.46 27 16.64 -11.8SpF LgCap n FMDG ... ... ... 33.20 26.89 1 27.41 -2.2SpinMedT n FFIU ... ... ... 25.15 23.30 24.33 -2.0Spire SR 2.25 3.0 21 82.85 60.09 198 74.46 -.9SpiritAero SPR .48 .6 19 105.20 76.00 1114 84.79 -2.8SpiritAir SAVE ... ... 19 49.63 34.08 2189 44.91 +.1SpirMTA n SMTA ... ... ... 11.61 8.90 152 11.16 +22.4SpiritRltC SRC .50f 6.4 17 8.53 6.58 5821 7.79 +1.3SpiritR pfA SRCpA 1.50 6.9 ... 26.40 20.25 16 21.66 -12.8Spotify n SPOT ... ... ...dd 198.99 135.51 3189 149.48 +.3SpragueRs SRLP 2.67f 9.9 18 29.00 21.80 47 27.00 +11.6Sprint S ... ... 4 7.43 4.81 9045 6.23 +5.8SprottSilv PSLV ... ... ...q 6.58 5.00 387 5.17 -18.5SprottGold PHYS ... ... ...q 11.15 9.35 409 9.53 -10.0SprottPPP SPPP ... ... ... 9.91 7.21 50 8.75 -6.3SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 101.15 30.65 31792 77.45 +123.4STAG Indl STAG 1.39 5.3 36 29.07 22.42 928 26.39 -3.4STAG pfB STAGpB 1.66 6.7 ... 25.92 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.08 24.76 3 25.50 -2.6StageStrs SSI .20 10.9 ...dd 3.25 1.60 75 1.83 +8.9tSP Matls XLB .98e 1.8 ...q 64.17 55.21 13201 54.24 -10.4SP HlthC XLV 1.01e 1.1 ...q 96.06 78.74 22548 92.18 +11.5SP CnSt XLP 1.28e 2.4 ...q 58.95 48.76 25953 53.41 -6.1SP Consum XLY 1.12e 1.0 ...q 118.13 90.12 13716 108.42 +9.9SP Engy XLE 2.04e 2.7 ...q 79.42 64.45 26376 75.35 +4.3SPDR Fncl XLF .46e 1.7 ...q 30.33 25.86 101014 27.21 -2.5SP Inds XLI 1.12e 1.5 ...q 80.96 70.03 34041 75.40 -.4SP Tech XLK .78e 1.1 ...q 76.27 59.85 44077 69.51 +8.7SpdrRESel XLRE ... ... ...q 34.13 29.17 4362 31.76 -3.6SP Util XLU 1.55e 2.9 ...q 57.23 47.37 30584 54.00 +2.5StdMotor SMP .84 1.9 26 52.29 40.56 97 44.90 Standex SXI .72 .7 33 114.20 89.40 49 102.78 +.9tStanBlkDk SWK 2.64f 2.0 18 176.62 130.56 1915 130.23 -23.3tStanB&D 52 SWJ 1.44 5.9 ... 26.10 24.63 58 24.57 -2.6tStanBlD un SWP ... ... ... 128.00 103.57 24 101.50 -17.3Stantec g STN .55 ... 15 29.25 24.05 16 24.48 -12.4StarGas SGU .47f 4.8 15 11.34 8.74 37 9.85 -8.4Starret SCX .40 6.7 19 9.15 5.80 10 5.95 -30.8Startek SRT ... ... 44 14.27 5.35 55 6.13 -38.5StarwdPT STWD 1.92 9.2 11 23.04 19.47 1677 20.93 -2.0StateStr STT 1.68 2.0 14 114.27 82.43 3489 82.87 -15.1tStateSt pfC STTpC ... ... ... 25.57 23.16 50 22.94 -9.0StateSt pfD STTpD ... ... ... 28.96 25.50 60 25.76 -6.2tStaStCp pfG STTpG ... ... ... 28.45 25.16 24 25.26 -6.9StateSt pfE STTpE ... ... ... 26.96 25.10 42 25.19 -4.8SteelPtrs SPLP 1.50 9.2 7 20.70 15.90 1 16.27 -16.8SteelPr pfA SPLPpA ... ... ... 23.22 19.75 12 21.84 +3.2Steelcse SCS .54 3.1 ... 19.35 13.10 753 17.18 +13.0StellusCap SCM 1.36 10.2 10 14.29 11.07 46 13.28 +1.1StellCap22 SCA 1.44 5.7 ... 25.60 24.78 3 25.20 -.5Stepan SCL .90f 1.1 21 90.96 68.09 177 84.53 +7.0Steris plc STE 1.36f 1.3 26 117.48 82.88 393 104.97 +20.0SterlingBc STL .28 1.3 13 26.50 21.48 2438 21.95 -10.8SterlBc pfA STLpA ... ... ... 26.85 25.57 5 25.69 -2.4StewInfo STC 1.20 2.7 23 47.37 36.80 130 44.17 +4.4tStifelFin SF .48f 1.0 15 68.76 50.10 414 49.54 -16.8Stifel pfA SFpA 1.56 6.3 ... 27.73 24.50 15 24.76 -8.6tStif 47 ef SFB ... ... ... 26.20 22.16 30 21.87 -12.3StoneHEM EDF 2.16 17.4 ...q 17.28 12.43 153 12.43 -21.9StonHEmM EDI 1.81 15.2 ...q 16.45 11.72 57 11.93 -23.4StoneMor STON 1.32 25.4 ... 7.20 3.44 56 5.20 -20.7Stonerdg SRI ... ... 18 37.69 20.63 383 24.89 +8.9StoreCap STOR 1.32f 4.7 24 29.52 22.51 1209 28.10 +7.9StratALL36 GJT .29 1.4 ... 21.85 19.60 1 21.16 +5.8Strat D35 GJP .74 3.2 ... 23.69 22.02 22.84 -.4StratGS33 GJS .32 1.5 ... 24.89 19.41 2 21.01 +3.8StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 2 25.82 -.2StratPG34 GJR .27 1.2 ... 23.46 21.17 1 22.36 +1.5StratUSM GJH .64 6.5 ... 10.95 9.37 9.92 -1.3StratWMT GJO .22 .9 ... 23.49 21.77 0 23.07 +3.7Stryker SYK 1.88 1.1 29 179.84 143.55 1983 171.15 +10.5SturmRug RGR 1.36f 2.1 22 70.00 43.00 194 64.46 +15.4SubPpne SPH 2.40 10.2 34 27.05 21.85 177 23.51 -2.9SumitMitsu SMFG ... ... ... 9.67 7.58 996 8.13 -6.4SummitHtl INN .72 5.6 12 16.39 12.77 384 12.94 -15.0SumtH pfC INNpC 1.78 7.1 ... 25.79 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.8 ... 27.58 23.50 7 23.85 -6.4tSumHP pfE INNpE ... ... ... 26.25 22.11 16 21.87 -14.8tSumtMtls n SUM .29t ... 15 34.06 16.18 3193 16.30 -48.2SummitMP SMLP 2.30 15.3 ...dd 22.95 13.10 704 15.02 -26.7SunCmts SUI 2.84 2.9 ...cc 103.74 80.12 260 99.39 +7.1SunLfFn g SLF 1.90 ... ... 44.50 38.10 487 38.19 -7.4SunCokeE SXC .99e ... 6 14.32 9.01 347 11.21 -6.5SunCokeEn SXCP 1.60m 10.5 9 21.95 14.70 126 15.17 -13.1Suncor g SU 1.44 ... ... 42.55 31.33 4033 37.36 +1.7SunlOnl n STG ... ... ...dd 14.08 4.18 57 5.00 -55.0SunLink SSY ... ... ...dd 2.08 1.22 2 1.37 -13.8SunocoLP SUN 3.30 11.0 7 33.11 24.46 410 30.02 +5.7SunstnHtl SHO .20 1.3 18 17.60 14.09 1161 15.33 -7.3SunstHt pfE SHOpE ... ... ... 27.02 24.65 0 25.30 -3.1SunstHt pfF SHOpF 1.61 6.4 ... 26.49 23.60 25.06 -3.1Suntech STP ... ... ... .54 SunTrst STI 2.00f 3.1 12 75.08 56.30 3926 65.44 +1.3SunTr wtB STI/WS/B ... ... ... 25.36 13.15 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 23.35 34.28 +7.2SunTr pfA STIpA 1.50 6.7 ... 25.37 22.05 19 22.50 -8.5SunTr pfE STIpE 1.47 6.0 ... 25.79 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 4.85 .74 992 4.00 +172.1SupEnrgy SPN .32 3.3 ...dd 12.73 7.66 4020 9.78 +1.6SuperiorInd SUP .36 2.7 20 22.95 12.70 217 13.23 -10.9Supvalu rs SVU ... ... 16 32.40 13.60 2274 31.88 +47.6SwEBioFu23 FUE ... ... ... 8.34 5.58 6.31 -9.9SwEGrain23 GRU ... ... ... 3.89 3.22 3.36 +.5SwRCmETR RJN ... ... ... 3.72 1.87 3 3.48 +24.6SwRCmMTR RJZ ... ... ... 9.20 7.45 7.88 -11.8SwLgCap22 EEH ... ... ...q 20.52 19.08 20.43 +4.4SwRCmATR RJA ... ... ... 6.48 5.58 13 5.79 -3.5SwERCmTR RJI ... ... ... 5.96 5.03 115 5.64 +4.4tSwisHelv SWZ .64e .4 ...q 13.74 8.04 43 7.99 -37.4tSwitch n SWCH .03e ... ... 20.45 9.30 1488 8.83 -51.5Synchrony SYF .84f 2.8 11 40.59 28.64 4678 30.52 -21.0tSynnex SNX 1.40 1.8 11 141.94 81.42 963 79.49 -41.5Synovs pfC SNVpC 1.97 7.9 ... 26.93 25.28 24.94 -4.5SynovusFn SNV 1.00 2.2 16 57.40 44.60 1607 45.13 -5.9SynthBio rs SYN ... ... ... 33.25 3.54 Sysco SYY 1.44 2.0 28 75.98 52.30 3119 70.41 +15.9Systemax SYX .22 .7 28 47.75 26.67 99 29.41 -11.6T -tTAL Educ s TAL ... ... 91 47.63 22.33 8111 22.00 -26.0TC PpLn TCP 2.60 8.6 10 57.08 22.64 185 30.09 -43.3TCF Fncl TCF .60 2.5 15 27.34 16.71 1598 23.99 +17.0TCF Fn wt TCF/WS ... ... ... 5.45 1.72 5.30 +34.4tTCF deo pfC TCFpD ... ... ... 26.06 23.19 21 23.40 -9.1TCF F pfC TCFpC 1.61 6.4 ... 26.19 25.30 25.10 -2.3TCW Strat TSI .21 3.7 ...q 6.01 5.34 108 5.52 -6.0tTE Connect TEL 1.76 2.2 23 108.23 82.02 5173 80.88 -14.9THL Crd21 TCRX ... ... ... 26.31 25.06 25.09 -.5THLCred22 TCRZ 1.69 6.7 ... 26.98 25.15 1 25.24 -2.7THLCSenL TSLF 1.32 8.0 ...q 17.83 16.30 57 16.58 -1.7TIM Part TSU .28e 1.8 ... 23.12 13.82 1208 15.43 -20.1TJX TJX 1.56 1.4 23 113.28 66.44 3400 108.64 +42.1TPG Pace n TPGE ... ... ... 13.00 9.67 12.30 +26.3TPG Pac n TPGH ... ... ... 10.40 9.67 10.08 +3.6TPG RE n TRTX 1.72 8.7 16 21.05 18.22 238 19.69 +3.4TPG SpLnd TSLX 1.56 7.8 9 21.07 17.00 225 19.96 +.8TableauA DATA ... ... ...dd 118.08 68.37 1606 96.39 +39.3TahoeRes TAHO .24 8.3 ... 5.63 2.55 2307 2.89 -39.7TailorBr TLRD .72 3.4 10 35.94 13.11 1052 21.31 -2.4tTaiwan TWN ... ... ...q 22.25 17.79 10 17.33 -17.0TaiwSemi TSM .73e 1.9 17 46.57 35.35 12782 39.35 -.8Takung n TKAT ... ... 17 5.05 .67 11 .69 -72.4TallgELP n TEGP 1.95f 8.2 ...dd 28.94 17.14 1041 23.85 -7.3TalosEn rs TALO ... ... ...dd 40.16 23.58 166 31.94 -.7StneEn wt SGY/WS ... ... ... 7.50 2.65 7.21 +44.2TangerFac SKT 1.40f 6.4 11 26.73 19.86 1837 21.73 -18.0TanzRy g TRX ... ... ... .68 .24 86 .37 +32.4Tapestry TPR 1.35 3.1 27 55.50 38.72 6395 43.77 -1.0TargaRes TRGP 3.64 6.4 ... 59.21 39.59 1633 56.83 +17.4tTargaR pfA NGLSpA 2.25 8.7 ... 27.49 26.06 37 26.01 -1.8Target TGT 2.56 3.0 15 90.39 54.04 4888 85.20 +30.6TaroPhrm TARO ... ... 10 128.46 93.01 50 98.44 -6.0Taseko TGB ... ... ... 2.46 .68 245 .74 -68.1TataCom TCL ... ... ... 6.62 tTataMotors TTM ... ... ... 35.47 12.49 3523 12.18 -63.2Taubmn TCO 2.62f 4.8 19 66.61 44.78 1422 54.92 -16.1Taub pfJ TCOpJ 1.63 6.7 ... 25.77 23.61 5 24.40 -2.9Taub pfK TCOpK 1.56 6.5 ... 26.16 22.72 5 24.10 -4.4tTaylorMH TMHC ... ... 10 28.42 16.70 1082 16.56 -32.3Team TISI ... ... ...dd 25.55 11.45 255 21.35 +43.3Technip FTI .13 ... 17 35.00 24.53 6034 30.37 -3.0TeckRes g TECK .16e ... ... 30.80 20.06 4414 22.54 -13.9Teekay TK .22 3.4 ...dd 10.90 6.23 690 6.45 -30.8TeekLNG TGP .56 3.6 78 21.65 14.70 497 15.60 -22.6TeekLN pfA TGPpA 2.25 8.9 ... 26.27 24.20 15 25.35 +.4TeekOffsh TOO .04m 1.8 74 3.12 2.14 253 2.21 -6.4tTeekOf pfA TOOpA 1.81 9.4 ... 24.49 19.71 25 19.33 -16.2TeekOf pfB TOOpB 2.13 9.0 ... 26.00 22.23 23 23.61 -5.0TeekOf pfE TOOpE 2.22 9.2 ... 25.45 23.75 21 24.18 -3.5TeekayTnk TNK .21 20.4 15 1.95 .94 2424 1.03 -26.4Tegna TGNA .28 2.4 6 15.60 10.00 1748 11.44 -18.8TejonRnch TRC ... ... ...cc 26.25 18.59 109 19.81 -4.6TeklaHlth HQH 1.92e 9.0 ...q 25.81 20.36 120 21.39 -5.1TeklaHcrOp THQ 1.35a 7.5 ...q 18.99 16.02 207 17.95 +2.5TeklaLfSci HQL 1.95e 10.5 ...q 22.24 18.01 84 18.59 -5.3TeklaWH n THW 1.40 10.6 ...q 14.83 12.47 156 13.27 -2.5TelInstEl TIK ... ... ...dd 6.35 2.05 484 3.29 +26.5Teladoc n TDOC ... ... ... 89.05 27.35 4290 63.43 +82.0tTelaria n TLRA ... ... ...dd 5.30 2.23 468 2.31 -42.7TlcmArg TEO .71e 3.9 ... 40.19 15.26 116 17.98 -50.9TelItalia TI ... ... ... 11.28 5.44 218 5.71 -33.8TelItaliaA TI/A .30e 6.0 ... 9.60 4.78 27 5.03 -30.2 Teledyne TDY ... ... 35 250.87 161.11 193 225.38 +24.4Teleex TFX 1.36 .5 31 288.78 227.52 509 248.00 -.3TelefBrasil VIV .64e 6.2 12 17.33 9.21 3200 10.22 -31.1TelefEsp TEF 1.20e 14.7 ... 10.92 7.70 3129 8.12 -16.1sTelData TDS .64 2.0 11 32.56 23.54 731 32.07 +15.4tTelData45 TDI 1.66 7.1 ... 26.34 23.29 15 23.22 -9.1TelData 61 TDA 1.47 6.8 ... 25.64 21.62 27 21.76 -12.6TelData60 TDJ 1.75 7.1 ... 25.81 23.95 30 24.66 -2.5tTelData59 TDE 1.72 7.0 ... 25.99 24.14 18 24.54 -3.0tTelus gs TU 2.10 ... ... 38.50 34.28 617 34.26 -9.5tTmpDrgn TDF 4.00e 2.8 ...q 24.65 17.89 294 17.54 -18.5tTmpEMF EMF 1.28e 2.3 ...q 18.00 13.71 58 13.64 -16.9TmpEMI TEI .80a 8.1 ...q 11.98 9.78 1018 9.84 -11.9TmpGlb GIM .30 4.9 ...q 6.74 5.97 402 6.08 -5.9TempurSly TPX ... ... 13 68.05 41.10 1124 48.46 -22.7Tenaris TS .69e 2.0 ... 40.64 25.91 2150 33.82 +6.2TenetHlth THC ... ... ...dd 39.74 12.25 1552 26.82 +76.9Tengsco TGC ... ... ...dd 2.47 .57 10 1.16 +45.0Tennant TNC .84 1.2 ...cc 86.03 59.00 54 69.57 -4.2tTenneco TEN 1.00 2.6 6 65.59 39.51 916 38.10 -34.9TVA 28 TVC .96 3.9 ... 25.97 23.29 8 24.83 -1.1TVA 29 TVE .84 3.5 ... 26.98 23.22 10 24.15 -3.4Teradata TDC ... ... 21 44.27 31.77 1147 34.50 -10.3Teradyn TER .36 1.1 25 50.68 32.06 4942 32.45 -22.5Terex TEX .40 1.1 33 50.17 35.30 1234 37.47 -22.3Ternium TX 1.10e 3.7 9 42.43 25.52 706 29.85 -5.5TerraNitro TNH 5.15e 6.1 10 89.60 76.18 83.96 +5.2TerrenoRlt TRNO .96f 2.6 31 39.27 31.56 368 36.74 +4.8TetraTech TTI ... ... ...dd 5.11 2.55 647 3.90 -8.7TeucrCorn CORN ... ... ...q 18.60 15.39 33 16.05 -4.3TeucrSug CANE ... ... ...q 10.00 6.46 134 7.54 -22.9TeucrWht WEAT ... ... ...q 7.33 5.80 70 6.29 +4.8TeucrSoyb SOYB ... ... ...q 19.47 15.26 35 15.92 -11.0TeucrmAgs TAGS ... ... ...q 25.70 20.04 0 21.06 -4.7TevaPhrm TEVA .73e 3.5 9 25.96 10.85 8777 21.08 +11.2TexPacLd TPL .29f ... ...cc 877.97 377.96 19 804.89 +80.2Textainer TGH .96 8.2 49 26.50 11.63 180 11.70 -45.6Textron TXT .08 .1 37 72.87 51.07 1655 67.38 +19.1Thai TTF .25e ... ...q 11.31 10.49 11.27 +4.7ThermoFis TMO .68 .3 29 249.95 181.51 1760 230.66 +21.5Thermon THR ... ... 50 27.95 20.45 145 24.30 +2.7ThirdPtRe TPRE ... ... 10 17.10 12.28 596 12.29 -16.1ThomsonR TRI 1.38 3.1 19 48.61 36.52 4221 44.97 +3.2tThor Inds THO 1.48 1.9 10 161.48 79.19 950 78.76 -47.73D Sys DDD ... ... ...dd 21.78 7.92 2130 16.73 +93.63M Co MMM 5.44 2.7 28 259.77 190.57 3297 202.15 -14.1Tidwtr TDW 1.00 3.0 ...dd 36.09 23.52 226 33.31 +36.5Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.1 ...dd 24.98 17.04 386 22.94 +12.5Tiffany TIF 2.20 2.0 31 141.64 90.46 4272 110.38 +6.2Tillys TLYS ... ... 39 25.46 10.72 832 16.41 +11.2Timken TKR 1.12 2.5 18 55.65 41.85 735 45.02 -8.4TimknSteel TMST ... ... ...dd 20.24 12.54 521 14.10 -7.2Titan Intl TWI .02 .3 ...dd 14.53 6.71 269 7.12 -44.7tTollBros TOL .44 1.4 9 52.73 31.49 2674 31.42 -34.6Tompkins TMP 1.92 2.3 20 91.99 74.06 47 83.00 +2.0TootsieR TR .36b 1.3 26 37.04 27.45 89 28.73 -18.7TopBuild n BLD ... ... 21 87.21 51.22 360 52.41 -30.8Torchmark TMK .64 .7 7 93.60 80.28 586 87.36 -3.7tTrchmk pfC TMKpC ... ... ... 27.43 24.90 33 25.04 -6.4tToro Co s TTC .80 1.4 22 67.81 56.14 536 55.31 -15.2TorDBk gs TD 2.68 ... ... 75.46 54.66 1992 58.03 -.9MonTNAPpl TPYP .45p ... ...q 24.70 20.22 34 23.27 -.4TortWat n TBLU ... ... ... 30.84 26.95 0 28.23 -5.3TortEnInd NDP 1.75 15.0 ...q 14.48 10.70 91 11.68 -12.0TortEnInf TYG 2.62 9.8 ...q 32.40 24.24 106 26.81 -7.8TortMLP NTG 1.69 10.7 ...q 21.09 14.91 318 15.76 -10.3TortPplE TTP 1.63m 9.5 ...q 20.21 15.55 33 17.12 -9.0TortPw&E TPZ 1.65 8.9 ...q 21.77 17.51 27 18.46 -10.4Total SA TOT 2.71e 4.3 ... 65.69 53.34 2335 63.03 +14.0TotalSys TSS .52 .6 23 100.39 66.63 1898 91.36 +15.5TowerIntl TOWR .48 1.8 12 36.65 24.25 124 26.04 -14.8TownsqMda TSQ .30 4.1 10 10.50 6.03 50 7.35 -4.3tToyota TM ... ... ... 140.99 119.02 454 117.78 -7.4TrCda g TRP 2.76 6.8 15 51.07 39.16 1729 40.35 -17.0TransEntx TRXC ... ... ...dd 6.98 1.27 9763 4.51 +133.7TransUn n TRU .30 .4 27 79.48 48.99 1396 68.33 +24.3Trnsalta g TAC .23 ... ... 6.40 4.75 75 5.38 -9.6TrnsatlPet TAT ... ... ...dd 2.18 .60 10 1.48 +6.5TrnsRty TCI .20p ... ...dd 52.00 23.90 4 31.29 -.1TransDigm TDG 24.00 ... 23 377.67 260.83 1187 340.06 +23.8TrnsMont TLP 3.18f 8.2 16 43.99 33.98 40 38.65 -2.0Transocn RIG ... ... ...dd 14.47 8.70 23523 13.13 +22.9TrGasSur TGS ... ... ...cc 24.22 10.72 146 13.31 -40.1Travelers TRV 3.08f 2.4 17 150.55 120.74 1654 128.17 -5.5Travelport TVPT .30 2.0 ... 20.30 12.10 1082 15.12 +15.7TrecoraRs TREC ... ... 18 15.60 10.25 27 13.11 -2.9Tredgar TG .44 2.2 27 26.50 15.35 108 20.25 +5.5TreeHseF THS ... ... 15 68.90 36.35 616 46.10 -6.8Trex s TREX ... ... 39 90.74 41.82 515 67.83 TriPointe TPH ... ... 10 19.55 11.76 2018 11.80 -34.2TriContl TY 1.02e 3.9 ...q 28.32 25.49 75 26.59 -1.3TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 2 50.00 -.8TribMda A TRCO 1.00 2.7 12 43.71 31.61 897 37.53 -11.6TrilogyMtl TMQ ... ... ... 2.12 .69 169 1.96 +79.8TrimShrk n TTAC ... ... ... 38.86 31.59 135 35.39 +5.0tTrimAllC n TTAI ... ... ... 29.03 25.50 1 25.01 -8.0TriNetGrp TNET ... ... 33 60.15 33.41 464 50.43 +13.7Trinity TRN .52 1.4 8 39.35 30.39 1979 37.45 TrinityPlce TPHS ... ... ... 7.59 5.86 19 6.00 -13.7tTrinseo SA TSE 1.60 2.7 7 85.35 66.20 2586 60.35 -16.9TrioTch TRT ... ... 14 8.47 4.04 14 4.40 -37.2TriplePtV TPVG 1.44 11.2 7 14.15 11.12 134 12.86 +1.3TripPt22 n TPVY ... ... ... 26.99 24.77 9 25.08 -3.1Triple-S GTS ... ... 18 44.01 18.52 163 19.45 -21.7TritonInt n TRTN 2.08 6.9 ... 43.85 27.76 778 30.32 -19.0TriumphGp TGI .16 .8 4 34.58 17.75 1011 19.34 -28.9tTronox TROX .18 1.5 37 28.40 10.95 3439 11.70 -43.0TrueBlue TBI ... ... 15 29.85 23.00 218 24.87 -9.6Tsakos TNP .20 6.2 ... 4.86 3.11 240 3.25 -16.9TsakE pfB TNPpB 2.00 7.9 ... 25.70 24.80 2 25.23 -.2Tsakos pfC TNPpC 2.22 8.8 ... 26.05 25.00 2 25.30 -.8Tsakos pfD TNPpD 2.19 9.0 ... 26.65 24.04 9 24.44 -1.3TsaksE p E TNPpE ... ... ... 25.89 24.46 9 24.64 -2.3tTuppwre TUP 2.72 9.0 ...dd 66.26 31.04 861 30.33 -51.6Turkcell TKC ... ... ... 11.29 3.93 1842 4.47 -56.2TurnPtBr n TPB .16 .4 ... 47.00 15.34 116 42.73 +102.2tTurqHillRs TRQ ... ... 18 3.59 1.97 7150 1.94 -43.4TutorPerini TPC ... ... 10 29.80 17.55 428 18.81 -25.822ndCentry XXII ... ... ...dd 4.44 1.92 4469 3.04 +8.6Twilio n TWLO ... ... ... 88.88 23.25 4587 68.02 +188.2Twitter TWTR ... ... ...dd 47.79 17.03 40273 26.79 +11.6TwoHrb pfA TWOpA 2.03 7.7 ... 28.17 25.38 40 26.20 -3.9TwoHrb pfB TWOpB 1.91 7.6 ... 27.06 24.54 11 25.27 -3.8TwoHrbI rs TWO 1.88 13.0 6 16.83 13.85 1733 14.51 -10.8TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 10 24.58 -2.0TylerTech TYL ... ... 50 252.47 168.12 346 212.81 +20.2Tyson TSN 1.20 2.0 11 84.65 56.79 2231 61.27 -24.4U -UBS 3xLCr WTIU ... ... ... 47.60 13.82 7 40.61 +72.5UBS 3xInvC WTID ... ... ... 28.35 5.10 53 5.88 -61.5VelDlyIn n EXIV ... ... ... 61.00 26.21 44 29.89 -38.2VelLngVS n EVIX ... ... ... 18.13 8.23 2 10.00 -16.6UBS FILCG FBGX ... ... ...q 303.85 161.21 4 260.00 +14.4UBS2xSPDiv SDYL 3.40e 4.0 ...q 92.80 59.18 1 84.44 -1.2tUBS Grp UBS .69e 4.7 ... 20.89 14.73 1690 14.55 -20.9UDR UDR 1.29 3.2 25 41.04 32.88 1464 39.72 +3.1sUGI Corp UGI 1.04 1.9 12 55.94 42.51 650 55.25 +17.7UMH Prop UMH .72 4.7 21 16.69 11.38 185 15.30 +2.7UMH pfB UMHpB 2.00 7.7 ... 28.10 25.82 11 25.86 -5.3tUMH pfC UMHpC 1.69 7.1 ... 28.46 23.85 38 23.72 -12.7UQM Tech UQM ... ... ...dd 1.79 .89 189 1.45 +4.3US FdsHl n USFD ... ... 19 40.92 25.43 2067 29.10 -8.9US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 .8 57 129.65 61.85 63 112.12 +55.3US Silica SLCA .25 1.3 24 38.70 17.92 2361 18.96 -41.8US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.7 ...dd 19.33 15.48 210 16.53 -.1Usaa USA Vl ULVM ... ... ... 55.24 48.81 8 51.46 -1.0Usaa SCVal USVM ... ... ... 57.34 47.00 6 52.56 +3.6tUSAA IntlVl UIVM ... ... ... 55.54 46.76 4 46.33 -9.9tUsaa EMVl UEVM ... ... ... 56.13 43.69 3 43.14 -16.0Usaa STrBd USTB ... ... ... 54.88 49.30 2 49.38 -1.4Usaa IntBd UITB ... ... ... 50.30 47.70 12 47.76 -4.8USANA s USNA ... ... 25 137.95 58.95 118 107.73 +45.5USCF Oil n USOU ... ... ... 92.51 26.41 8 78.73 +83.1USCF ShOil USOD ... ... ... 20.60 3.63 18 4.20 -62.9USCF shpei BUY ... ... ... 28.76 23.45 26.57 +4.9USCF shpen BUYN ... ... ... 28.15 23.45 0 28.07 +8.3USD Ptrs USDP 1.42f 14.0 ... 12.00 9.15 72 10.12 -10.0USG USG ... ... 24 43.47 31.83 1136 42.81 +11.0Ultrapar UGP .55e 5.0 ... 26.48 8.86 1285 11.01 -51.6UndrArm s UAA ... ... 31 24.70 11.40 5315 18.26 +26.5UnAr C wi UA ... ... ... 22.68 10.36 3047 16.81 +26.2tUni UFI ... ... 12 39.21 25.58 82 25.67 -28.4UniFirst UNF .45f .3 21 193.05 144.30 60 160.95 -2.4UnilevNV UN 1.43e 2.7 ... 61.62 51.56 1337 53.49 -5.0Unilever UL 1.48e 2.8 ... 60.13 50.74 763 52.91 -4.4UnionAc un LTN/U ... ... ... 10.45 10.00 10.45 +4.1UnionPac UNP 3.20f 2.1 11 165.63 108.71 7590 154.46 +15.2UniqueF n UFAB .60 8.1 9 9.70 7.05 7 7.42 Unisys UIS ... ... ...dd 20.95 7.20 1682 18.40 +125.8Unit UNT ... ... 14 29.06 16.17 303 26.02 +18.3tUtdMicro UMC .09e 4.0 ... 3.14 2.31 1802 2.26 -5.4UPS B UPS 3.64 3.1 20 135.53 101.45 4669 116.65 -2.1UtdRentals URI ... ... 8 190.74 138.19 2360 144.84 -15.7USNatGas UNL ... ... ...q 10.15 8.54 7 9.90 +7.8US12MoOil USL ... ... ...q 28.54 17.64 10 27.23 +30.2USAntimny UAMY ... ... ... 1.05 .20 117 .67 +109.4US Bancrp USB 1.20 2.3 14 58.50 48.49 9172 53.33 -.5US Bcp pfA USBpA 35.49e 3.8 ... 937.73 873.48 925.95 +4.3US Bcp pfH USBpH .89e 4.2 ... 24.22 20.86 80 21.16 -6.3US Bcp pfM USBpM 1.63 6.1 ... 29.19 26.32 193 26.55 -5.9tUS Bcp pfO USBpO 1.29 5.7 ... 26.05 22.71 44 22.75 -10.0US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 24.41 14.81 196 23.28 +28.6sUS Cellular USM ... ... 62 48.03 32.06 196 47.19 +25.4US Cellu60 UZA 1.74 7.2 ... 26.20 23.80 25 24.26 -3.9US Cellu 63 UZB 1.81 7.2 ... 26.75 24.46 22 25.08 -2.5US Cell64 UZC 1.81 7.2 ... 27.20 24.55 41 25.18 -2.9USCmdtyFd USCI ... ... ...q 45.44 39.84 59 42.53 USDslHtOil UHN ... ... ...q 21.76 16.00 20.60 +6.5US GasFd UGA ... ... ...q 37.15 27.59 11 34.92 +9.6USCoppFd CPER ... ... ...q 21.26 16.20 9 17.32 -17.8USAgriFd USAG ... ... ...q 18.21 15.53 15.53 -5.9sUS NGas rs UNG ... ... ...q 27.43 20.40 4675 26.98 US OilFd USO ... ... ...q 16.24 9.96 18034 15.38 +28.1USSteel X .20 .7 16 47.64 24.45 8206 28.07 -20.2UtdTech UTX 2.80 2.1 23 144.15 115.40 5734 131.12 +2.8UtdhlthGp UNH 3.60 1.4 23 272.07 186.00 4266 263.08 +19.3UNITIL UTL 1.46 3.0 26 53.07 40.92 27 49.47 +8.4Univar n UNVR ... ... 53 31.95 25.54 2025 28.12 -9.2UnvslCp UVV 3.00f 4.6 9 71.60 45.95 200 65.55 +24.9UnvHR UHT 2.68f 3.7 43 78.61 53.00 34 72.76 -3.1UnivHlthS UHS .40 .3 16 132.64 95.26 811 125.86 +11.0Univ Insur UVE .64a 1.4 16 50.50 22.95 509 46.49 +70.0UnvSecInst UUU ... ... ...dd 3.50 1.05 83 1.20 -29.4UnivTInst UTI .08 3.1 ...dd 3.75 2.21 46 2.55 +6.3UnumGrp UNM 1.04f 2.7 2 58.73 34.57 2670 39.00 -28.9Ur-Energy URG ... ... 75 .93 .50 1052 .75 +9.2 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/Thursday, October 11, 2018

PAGE 45

UraniumEn UEC ... ... ...dd 2.00 .96 2373 1.43 -19.2UrbnEdg n UE .88 4.2 24 26.19 19.51 1415 20.73 -18.7UrstdBid UBP 1.08f 6.4 34 18.92 15.36 3 16.90 -.3UrsBidA UBA 1.08f 5.3 38 23.94 17.20 112 20.42 -6.1UrsBid pfG UBPpG 1.69 6.7 ... 26.50 24.78 2 25.10 -4.5tUrstBid pfH UBPpH 1.56 6.6 ... 26.88 22.97 24 23.55 -9.9V -VF Corp VFC 1.84 2.1 45 97.00 63.69 3134 86.24 +16.5VICI Pr n VICI .71e 3.3 ... 21.81 17.58 2460 21.21 +1.5VOC EnTr VOC .47e 8.9 11 6.66 3.23 56 5.31 -10.3VaalcoE EGY ... ... ... 3.38 .68 228 2.46 +252.9VailRsrt MTN 5.88 2.5 26 302.76 200.68 655 238.85 +12.4Vale SA VALE .29e 2.0 14 16.13 9.53 23336 14.85 +21.4ValeroE VLO 3.20 2.9 29 126.98 75.84 2868 110.84 +20.6ValeroEPt VLP 2.20f 5.6 14 48.66 33.25 68 39.50 -11.2tValhi VHI .08 3.9 19 9.24 2.02 345 2.05 -66.8tValmont VMI 1.50 1.1 21 176.35 134.70 169 133.21 -19.7tValvoline n VVV .30 1.5 ... 25.63 19.86 2292 19.58 -21.9VanEMGold OUNZ ... ... ...q 13.44 11.53 112 11.72 -8.8VanEGold GDX .06e .3 ...q 24.86 17.28 57544 18.63 -19.8VnE LgFl n LFEQ ... ... ... 28.51 24.56 16 27.00 +2.6VanE Grn n GRNB ... ... ... 27.50 24.66 1 25.52 -5.4VnEkSteel SLX .40e .9 ...q 51.92 39.22 25 43.80 -4.5MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 3 21.54 -7.7VanE Env EVX .53e .6 ...q 101.30 80.34 0 93.47 +7.6VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.27 23.27 -5.4VanE EMHi HYEM 1.57 6.9 ...q 24.95 21.99 44 22.62 -7.6tVanEHiYM HYD 1.45 4.8 ...q 31.56 30.60 3620 30.32 -2.8VanE ChiBd CBON .68e ... ...q 24.34 22.05 22.19 -2.3VnEkShHY SHYD .81 3.4 ...q 25.30 24.04 284 24.06 -.5VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 19.12 13565 20.56 -3.1VanE BDC BIZD 1.47e 9.1 ...q 17.54 15.39 98 16.19 -2.5VEckPfSec PFXF 1.24e 6.6 ...q 20.08 18.60 300 18.71 -4.8VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.53 502 28.58 -4.6VanE IntHY IHY 1.26 5.2 ...q 26.20 23.90 58 24.02 -6.3VanE Reit MORT 2.36e 8.2 ...q 25.20 21.20 30 22.92 -4.8tVnEkCfMun XMPT 1.35 5.7 ...q 27.28 23.77 47 23.62 -11.3VanE EmM EMAG .92 4.5 ...q 22.45 19.73 0 20.24 -7.3VanE IGFlt FLTR .15e .6 ...q 25.41 25.17 128 25.27 VanE EMBd EMLC .98 6.1 ...q 19.91 15.74 5285 16.13 -15.0tVanEAltEn GEX 1.07e 2.0 ...q 64.75 55.50 4 54.08 -11.6VEckMun PRB .15e .6 ...q 24.59 24.08 0 24.12 -.7VnEkSMu SMB .20 1.2 ...q 17.62 17.05 28 17.11 -.8tVanE LgMu MLN .62 3.3 ...q 20.43 19.11 7 19.05 -6.3tVanEIntMu ITM .54 2.3 ...q 24.30 23.00 481 23.04 -4.3VnEkHiInInf YMLI 1.20 8.8 ...q 14.90 11.07 0 13.65 +1.6VanE GenDr GNRX ... ... ... 26.68 22.66 3 23.85 -1.9VanE OilR CRAK ... ... ...q 36.19 27.00 49 34.10 +11.1tV IntMoat MOTI ... ... ...q 36.88 31.26 8 30.98 -9.2VEckNucl NLR 1.72e 3.2 ...q 54.27 45.37 1 53.02 +8.1VnEkGlSpin SPUN ... ... ...q 25.99 19.15 19.70 -18.5tVanEChAMC CNXT ... ... ...q 37.10 23.70 7 23.00 -33.5VanE Israel ISRA .44e 1.4 ...q 34.34 28.58 6 31.81 +4.7VanEWMoat MOAT .41e .9 ...q 47.35 39.99 241 45.35 +6.8VanE UncOG FRAK .06e .4 ...q 18.24 13.37 12 16.76 +7.0VnEkSemi SMH .58e .6 ...q 114.55 93.88 21357 96.30 -1.5VnEkRtl] RTH 1.39e 1.3 ...q 112.23 80.58 42 105.81 +15.8VanE Agri MOO 1.10e 1.7 ...q 66.64 58.57 39 63.22 +2.6VEckOilSvc OIH .47e 1.9 ...q 29.87 22.73 14988 24.75 -5.0VnEkRusSC RSXJ .81e 2.6 ...q 44.21 30.54 2 30.99 -24.4VEckVcREr REMX .50a 2.7 ...q 32.97 18.41 80 18.70 -37.9VEckChina PEK 1.41e 1.4 ...q 54.26 36.20 4 36.40 -24.6VnEkIndSC SCIF .57e 1.5 ...q 72.57 36.58 108 37.42 -44.8VanE Egyp EGPT ... ... ...q 40.97 27.84 3 27.90 -14.7VEckPoland PLND .29e 1.8 ...q 21.80 15.47 0 16.25 -17.8VanE JrGld GDXJ ... ... ...q 36.08 25.91 10605 27.55 -19.3VanE Coal KOL .13 .9 ... 18.49 14.60 40 14.91 -7.0VnEk Viet VNM .32e 2.0 ...q 20.50 14.93 331 15.65 -12.5VanEBrzSC BRF ... ... ...q 25.89 15.93 33 18.94 -19.2tVanEIndo IDX .25e 1.3 ...q 26.90 19.17 7 19.08 -23.2VanENatRs HAP .64e 1.8 ...q 39.67 34.74 12 36.57 -1.5tVanE VAfr AFK .53e 2.6 ...q 27.39 20.48 21 20.37 -18.1tVanE Gam BJK 1.07e 2.9 ...q 50.35 37.34 6 36.91 -20.9VangLTBd BLV 3.92e 4.3 ...q 95.98 84.57 127 84.91 -10.7VangIntBd BIV 2.17a 2.7 ...q 84.93 79.43 867 79.64 -5.0VangSTBd BSV 1.08e 1.2 ...q 79.81 77.66 1675 77.76 -1.7VangTotBd BND 2.06e 2.3 ...q 82.06 77.66 2813 77.83 -4.6VangExDur EDV 4.81e 3.4 ...q 123.85 102.44 97 103.63 -14.3VangMegG MGK 1.33e 1.1 ...q 129.38 105.43 470 120.03 +7.8VangMegV MGV 1.53e 2.0 ...q 82.04 71.63 566 78.41 +2.6VangMega MGC 1.47e 1.5 ...q 96.61 87.19 96.61 +5.3VanHiDvY VYM 2.10e 2.4 ...q 90.93 79.78 1086 85.75 +.1VangEMI VXF 1.13e 1.0 ...q 125.36 104.97 987 114.04 +2.1VangGrth VUG 1.38e .9 ...q 162.36 133.61 1099 150.32 +6.9VangLgCp VV 1.84e 1.4 ...q 135.38 116.35 440 127.61 +4.1VangMidC VO 1.76e 1.1 ...q 167.16 145.90 531 154.49 -.2VangSmCp VB 1.63e 1.1 ...q 166.03 137.80 1618 151.59 +2.6VangSCG VBK 1.19e .7 ...q 190.49 151.00 295 170.67 +6.1VangSCV VBR 1.96e 1.5 ...q 143.52 123.03 464 132.47 -.2VangTSM VTI 2.17e 1.5 ...q 151.84 129.84 6876 142.57 +3.9VangValu VTV 2.05e 1.9 ...q 113.49 99.79 3652 108.12 +1.7VangSP500 VOO 3.81e 1.5 ...q 270.67 232.42 5796 255.60 +4.2VangMCVal VOE 1.76e 1.6 ...q 117.97 104.80 575 108.75 -2.5VangMCGr VOT .82e .6 ...q 143.97 120.85 268 131.19 +2.7VangREIT VNQ 3.08e 3.9 ...q 86.14 72.05 8837 78.26 -5.7VangDivAp VIG 1.82e 1.7 ...q 112.61 95.14 1245 106.04 +3.9tVangAllWld VSS 2.83e 2.7 ...q 127.14 106.51 260 104.73 -12.2VangTotW VT 1.53e 2.0 ...q 78.12 71.16 78.12 +5.2tVangAllW VEU 1.34e 2.7 ...q 58.90 49.88 5210 49.13 -10.2tVangEmg VWO 1.10e 2.9 ...q 50.99 38.84 26144 38.10 -17.0tVangPacif VPL 1.37e 2.0 ...q 77.96 67.42 455 67.06 -8.0tVangEur VGK 1.71e 3.2 ...q 63.60 53.82 6222 53.23 -10.0tVangTEBd VTEB .28e ... ...q 51.95 50.07 1828 50.03 -3.2Vang500Gr VOOG 1.62e 1.1 ...q 160.04 130.11 174 148.83 +8.7Van500Val VOOV 2.01e 1.8 ...q 116.72 102.00 38 109.49 -.4VanSC600V VIOV 1.66e 1.2 ...q 150.33 123.55 19 135.79 +2.6VanSC600G VIOG 1.13e .7 ...q 179.75 132.00 40 158.99 +9.0VangSC600 VIOO 1.19e .8 ...q 165.03 130.88 81 148.35 +6.5VanMC400V IVOV 1.50e 1.2 ...q 131.09 110.00 14 123.75 +1.6VanMC400G IVOG 1.16e .9 ...q 147.36 125.85 28 134.32 +.9VanMC400 IVOO 1.57e 1.2 ...q 138.74 119.17 46 128.32 +.3tVangFTSE VEA 1.10e 2.7 ...q 47.89 41.54 16517 40.94 -8.7VangCnD VCR 2.03e 1.2 ...q 182.50 143.11 177 166.13 +6.5VangCnS VDC 3.69e 2.7 ...q 151.29 126.78 194 138.28 -5.3VangEngy VDE 2.37e 2.3 ...q 109.79 87.83 295 103.79 +4.9VangFncl VFH .90e 1.3 ...q 75.48 65.22 667 68.35 -2.4VanHC Etf VHT 1.96e 1.1 ...q 181.92 148.31 307 173.21 +12.4VangIndl VIS 2.25e 1.6 ...q 151.35 131.78 229 140.59 -1.3VangInfT VGT 1.61e .9 ...q 204.44 154.33 1403 186.20 +13.0tVangMat VAW 2.12e 1.7 ...q 144.65 124.99 599 122.29 -10.5VangUtil VPU 3.41e 2.8 ...q 125.54 104.82 169 120.57 +3.4VangTel VOX 3.14e 3.8 ...q 94.13 81.62 364 81.84 -10.2VantageEn VEI ... ... ... VarianMed VAR ... ... 80 130.29 99.00 732 104.63 -5.9VectorGp VGR 1.60b 12.3 19 22.03 12.88 1111 1 3.05 -38.8Vectren VVC 1.80 2.5 28 71.74 58.00 532 71.51 +10.0Vectrus VEC ... ... 12 41.48 26.62 62 30.79 -.2VedantaLtd VEDL 1.20e 10.7 ... 21.99 11.20 872 11.23 -46.1VeevaSys VEEV ... ... ...cc 109.05 52.17 1782 89.39 +61.7VenatorM n VNTR ... ... ... 26.90 8.50 1824 8.99 -59.4Ventas VTR 3.16 5.8 15 65.72 46.55 3050 54.90 -8.5tVentasR 43 VTRB 1.36 5.9 ... 25.59 23.75 19 23.20 -7.8Veoneer n VNE ... ... ... 55.21 41.45 53.89 +26.4Vereit VER .55 7.8 ...cc 8.53 6.52 11992 7.01 -10.0Vereit pf VERpF 1.68 6.8 ... 26.10 24.43 151 24.69 -3.4Veritiv VRTV ... ... ...dd 51.00 20.35 162 33.49 +15.9sVerizonCm VZ 2.41f 4.4 7 55.44 43.97 21963 54.33 +2.6VerizonC 54 VZA 1.48 5.9 ... 27.14 24.98 41 25.18 -4.5VermilnE g VET 2.03 ... ... 40.59 30.17 241 31.24 -14.0Verso Cp VRS ... ... ... 34.60 5.51 688 30.71 +74.8tVersum VSM .24f .7 ... 42.74 33.06 670 32.65 -13.7ViadCorp VVI .40 .7 27 62.50 49.20 103 54.69 -1.3Vicon VII ... ... ...dd .76 .17 .21 -48.5VictSCHiD CSB .60e ... ...q 48.80 41.41 6 45.90 +2.9VinaConc VCO .66e 1.6 ... 47.99 31.95 42.02 +13.6VinceHlg rs VNCE ... ... 4 24.19 3.20 60 12.73 +105.7tVipshop VIPS ... ... 4 19.14 5.28 11964 5.01 -57.3 VirnetX VHC ... ... ...dd 8.75 2.10 424 4.09 +10.5VirDynCr n BLHY ... ... ... 25.65 23.26 24 24.10 -2.8VirShUS n VESH ... ... ... 24.70 20.86 21.18 -7.3tZweigTR ZTR .97 9.1 ...q 14.18 10.74 140 10.68 -20.3tVirtGblMSc VGI 1.87 15.1 ...q 19.46 12.67 76 12.41 -29.1Visa s V .84 .6 45 151.56 106.54 15258 135.52 +18.9VishayInt VSH .34 1.9 ...cc 26.50 17.15 2041 18.02 -13.2VishayPrc VPG ... ... 25 45.00 20.50 68 34.65 +37.8VistaGold VGZ ... ... ...dd .87 .45 61 .51 -27.1VistaOutd n VSTO ... ... ...dd 22.80 12.36 688 15.93 +9.3VistraEn n VST ... ... ... 26.29 17.10 4842 24.90 +35.9VitaminSh VSI ... ... 10 13.95 2.95 871 9.48 +115.5VivintSolar VSLR ... ... 12 6.15 2.70 534 4.56 +12.6VMware VMW ... ... 38 165.00 108.46 1697 143.32 +14.4VoceraCm VCRA ... ... ...dd 36.95 22.43 260 32.90 +8.9VolarisAv VLRS ... ... ... 11.85 4.87 641 7.31 -8.9VolitionRX VNRX ... ... ... 4.00 1.44 477 2.62 -10.9VoltInfoSci VISI ... ... ...dd 4.90 2.16 10 3.76 -1.1Vonage VG ... ... ...dd 14.73 7.85 2181 13.01 +27.9Vornado VNO 2.52 3.6 25 80.30 64.14 1267 70.47 -9.9tVorndo pfK VNOpK 1.43 6.1 ... 25.93 23.28 21 23.18 -8.2Vorndo pfL VNOpL 1.35 6.0 ... 25.58 22.37 8 22.65 -9.0tVornad pfM VNOpM 1.31 6.1 ... 25.45 21.37 58 21.53 -14.2Voxeljet VJET ... ... ... 5.73 3.07 59 3.83 -16.2tVoyaAsPcD IAE 1.02 11.6 ...q 11.38 8.97 26 8.78 -16.2tVoyaEmHi IHD .92 12.8 ...q 9.86 7.35 170 7.20 -19.1VoyaFincl VOYA .04 .1 18 55.27 39.32 1577 49.45 VoyaGlAdv IGA 1.12 10.5 ...q 11.85 10.54 94 10.66 -6.7tVoyaGlbDv IGD .91 13.4 ...q 8.16 6.99 596 6.83 -11.9tVoyaInfra IDE 1.46 10.4 ...q 17.66 14.25 103 14.09 -16.4tVoyaIntHD IID .83 14.1 ...q 7.90 6.01 54 5.88 -22.0tVoyaPrRTr PPR .29 6.0 ...q 5.23 4.84 591 4.84 -4.5VoyaNatRs IRR .81 13.5 ...q 7.00 5.75 67 5.97 -4.6tVulcanM VMC 1.12 1.1 22 141.20 106.10 1644 105.25 -18.0W -W&T Off WTI .40 5.1 13 9.88 2.60 4074 7.78 +135.0tWBI TacGr WBIA .03e .1 ...q 26.51 23.59 1 23.32 -7.2tWBI TactV WBIB .08e .4 ...q 27.48 23.32 2 22.84 -13.3WBI TacYd WBIC .28e 1.3 ...q 24.17 21.35 4 21.77 -2.7tWBI TacSel WBID .05e .2 ...q 25.62 23.07 3 22.88 -6.6WBI LCTG WBIE .19e .7 ...q 28.44 24.32 2 26.84 +3.1WBI LCTV WBIF .22e .7 ...q 31.10 26.89 3 29.77 +2.9WBI LCTY WBIG .31e 1.2 ...q 28.00 23.94 7 26.43 +2.2WBI LCTS WBIL .04e .1 ...q 29.15 25.63 1 27.15 -1.0WBI PwFact WBIY ... ... ... 28.05 24.06 15 26.20 -1.5WBITacRot WBIR ... ... ... 26.78 24.53 2 24.56 -3.5tWBI TacInc WBII .26e 1.1 ...q 25.59 23.77 5 23.76 -6.4tWBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 16 23.44 -6.0sWEC Engy WEC 2.21 3.2 22 70.09 58.48 2843 68.88 +3.7WEX Inc WEX ... ... 34 203.50 116.28 500 177.88 +26.0WNS Hldg WNS ... ... 24 54.38 35.94 245 47.95 +19.5WP Carey WPC 4.10f 6.4 17 72.41 59.23 821 63.78 -7.4tWPP plc WPP 3.91e 5.6 ... 103.53 70.60 188 70.21 -22.5WPX Engy WPX ... ... ...dd 20.80 9.90 6721 18.99 +35.0WPX pfA WPXp 1.56 2.0 ... 81.68 47.21 76.25 +23.3tWabash WNC .30 1.8 12 26.54 17.20 482 16.97 -21.8WABCO WBC ... ... 15 162.20 110.50 620 112.03 -21.9Wabtec WAB .48 .5 31 115.40 69.75 1180 99.54 +22.2WaddellR WDR 1.00 4.9 14 23.82 17.53 1341 20.29 -9.2WageWrks WAGE ... ... 23 65.80 38.40 216 41.00 -33.9WalMart WMT 2.08f 2.2 23 109.98 80.35 8846 95.76 -3.0WalkerDun WD ... ... 7 61.44 42.66 237 48.95 +3.1WarrMet n HCC .20 ... ... 31.65 11.35 778 26.37 +33.7WashPrGp WPG 1.00 15.4 18 8.87 5.40 3921 6.50 -8.7WashPr pfH WPGpH 1.88 8.6 ... 25.40 20.05 19 21.81 -11.3WashPr pfI WPGpI 1.72 8.9 ... 25.26 19.03 11 19.25 -22.3WREIT WRE 1.20 4.2 28 33.75 24.92 241 28.85 -7.3WasteCon s WCN .56 ... 40 81.36 65.06 1470 75.51 +6.4WsteMInc WM 1.85 2.0 19 92.85 76.39 4145 90.30 +4.6tWaters WAT ... ... 27 220.20 180.21 731 177.48 -8.1Watsco WSO 5.80 3.4 31 192.94 155.57 223 168.19 -1.1WatscoB WSO/B 5.00f 3.0 35 192.75 157.05 1 168.61 -.2WattsWtr WTS .84 1.1 25 93.35 66.40 90 74.35 -2.1Wayfair W ... ... ...dd 151.20 55.33 2107 119.59 +49.0WeathfIntl WFT ... ... ...dd 4.41 2.07 21134 2.60 -37.6WebsterFn WBS 1.32 2.1 20 69.63 51.68 1022 61.65 +9.8WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 44 105.73 41.15 2479 63.02 +42.3WeinRlt WRI 1.58 5.6 10 33.83 25.67 649 28.42 -13.5WeisMk WMK 1.20 2.9 20 57.82 31.26 178 41.85 +1.1Welbilt WBT ... ... ... 23.85 18.34 1470 18.61 -20.8Wellcare WCG ... ... 36 324.99 162.25 629 304.95 +51.6WellsF pfJ WFCpJ 2.00 7.9 ... 26.67 25.46 25.18 -1.8WellsF pfL WFCpL 75.00 6.0 ... 1358.99 1253.00 7 1258.88 -3.9tWellsF pfN WFCpN 1.30 5.6 ... 25.43 23.51 40 23.37 -6.9tWellsF pfO WFCpO 1.28 5.5 ... 25.36 23.37 45 23.25 -7.4tWellsF pfP WFCpP 1.31 5.6 ... 25.48 23.45 41 23.50 -6.7WellsF pfQ WFCpQ 1.46 5.8 ... 27.89 25.17 196 25.20 -6.7WellsF pfR WFCpR 1.66 6.1 ... 29.34 26.87 46 27.18 -5.0WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 44 25.25 -4.5WellsFargo WFC 1.72f 3.3 13 66.31 50.26 21306 52.43 -13.6WellsF wt WFC/WS ... ... ... 30.82 19.50 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.09 91 24.29 -6.4WellsF pfX WFCpX ... ... ... 26.16 23.97 242 24.23 -5.1WellsF pfW WFCpW ... ... ... 26.65 24.32 96 24.48 -5.8WellsF pfV WFCpV ... ... ... 26.82 25.00 51 25.28 -5.7tEvgGlbDiv EOD .54m 10.5 ...q 6.34 5.12 184 5.12 -13.7tWFAdvInco EAD .82 10.6 ...q 8.75 7.80 208 7.72 -8.1tWFAdMSec ERC 1.16 9.7 ...q 13.39 11.94 189 11.94 -8.6tWFREI pf WFEpA 1.59 6.3 ... 27.35 25.16 24 25.30 -4.5WFAdUtlHi ERH .90 7.5 ...q 13.50 9.51 21 12.06 -8.6Welltower WELL 1.68e 2.6 15 69.80 49.58 2299 63.96 +.3Welltwr pfI HCNpI 3.25 5.4 ... 64.39 54.50 19 60.12 +.4WescoAir WAIR ... ... 15 14.23 6.05 559 10.71 +44.7tWesco Intl WCC ... ... 16 69.35 55.30 1021 54.22 -20.4WestPhrm WST .56 .5 49 125.09 82.74 493 115.13 +16.7WstnAlliB WAL ... ... 16 64.06 51.82 676 56.86 +.4WstnAll56 WALA 1.56 6.4 ... 26.70 23.65 26 24.21 -7.6tWstACpLn TLI .87 8.9 ...q 10.95 9.76 52 9.76 -7.2tWAstEMkt EMD .84 6.5 ...q 16.16 12.96 210 12.99 -16.5WsADefOp GDO 1.36 8.6 ...q 18.54 15.70 61 15.75 -12.5tWAstGlbHi EHI 1.16 13.0 ...q 10.40 8.91 139 8.91 -12.8WstAstHI2 HIX .80 14.1 ...q 7.28 5.97 318 6.23 -10.6tWAHiInOp HIO .43 9.2 ...q 5.19 4.67 518 4.61 -9.1WAstHYOp HYI 1.32 9.2 ...q 15.73 14.22 62 14.30 -5.4tWstnAsst PAI .69 5.3 ...q 16.92 13.03 29 13.08 -17.4WstnAsInt SBI .48 5.7 ...q 9.92 8.28 136 8.36 -10.2tWAstDefOp IGI 1.20 6.3 ...q 23.67 19.26 32 19.04 -16.7tWAMgdMu MMU .78 6.7 ...q 14.60 11.65 172 11.70 -16.9WstAstMtg WMC 1.24e 12.3 10 11.38 8.54 669 10.06 +1.1WAMtDOp DMO 2.82a 12.9 ...q 26.75 21.50 32 21.94 -11.1WA MunDef MTT 1.01a 5.0 ...q 22.99 19.75 37 19.99 -4.3WstAMunHi MHF .34 4.8 ...q 7.87 6.92 13 6.97 -5.8tWAMunPrt MNP .87 6.6 ...q 15.61 13.26 62 13.26 -12.9tWAstBdF WEA 1.08 8.8 ...q 14.24 12.24 35 12.26 -11.2tWstAVari GFY .93 5.8 ...q 17.79 16.06 12 16.07 -7.5tWAstInfSc WIA .38 3.5 ...q 12.10 11.13 84 11.04 -6.4WAstInfOpp WIW .40 3.8 ...q 11.75 10.61 79 10.63 -7.0WstC&G gs WRN ... ... ... 1.22 .62 25 .68 -32.4WstnGasEq WGP 2.19f 6.6 20 42.92 29.69 342 33.04 -11.1WstnGasPt WES 3.80f 8.1 38 54.40 40.44 927 46.94 -2.4WstnRef wi WNR ... ... ... tWstnUnion WU .76 4.3 10 22.21 17.85 4943 17.76 -6.6WestlkChm WLK 1.59f 2.0 8 124.30 79.08 908 80.27 -24.7WestlkCLP WLKP 1.63f 6.9 16 27.75 21.10 14 23.53 -5.7WestmRs s WMLP .46m 22.3 ...dd 5.58 .98 2.07 -25.7tWestpacBk WBK 1.52e 8.1 ... 26.38 19.05 455 18.76 -23.1tWestRck WRK 1.72 3.9 13 71.55 44.18 3267 43.63 -31.0tWestwdH WHG 2.72 5.7 10 71.00 47.89 42 47.34 -28.5tWeyerhsr WY 1.36 4.7 26 38.39 30.18 6501 29.10 -17.5WheatPr g WPM .28e ... 22 22.87 15.18 2929 17.26 -22.0tWhrlpl WHR 4.60 4.4 ...dd 187.47 106.06 1522 104.97 -37.8WhtMtIns WTM 1.00 .1 72 980.89 786.23 8 902.33 +6.0WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 8.4 34 15.15 10.06 262 13.51 -6.2WhitngPet rs WLL ... ... ...dd 56.47 18.56 3497 42.84 +61.8WidOpW n WOW ... ... ... 15.39 6.03 261 11.22 +6.1WidePoint WYY ... ... ...dd .73 .40 354 .51 -21.5WildhRs n WRD ... ... ...cc 29.67 11.95 1451 23.06 +25.3WileyJA JW/A 1.20 2.2 15 71.75 51.90 394 55.71 -15.3 WileyJB JW/B 1.20 2.1 15 71.40 52.74 1 56.19 -14.4WLyonHm WLH ... ... 8 32.95 13.90 495 14.69 -49.5WmsCos WMB 1.36 5.0 10 33.67 24.00 11768 27.20 -10.8WmsSon WSM 1.72 2.8 19 73.99 44.01 2031 60.56 +17.1tWinnbgo WGO .40 1.3 9 58.65 30.42 566 30.23 -45.6Wipro s WIT .03e .6 ... 5.99 4.50 1122 4.90 -10.4WirelessT WTT ... ... ...dd 2.64 1.48 9 1.78 -26.7tWT IntQua IQDG ... ... ... 32.75 28.02 10 27.55 -10.2WT ST HiYl SFHY ... ... ... 51.40 48.47 0 50.15 +2.3WT ShTr n SFIG ... ... ... 49.77 48.54 48.97 -.7WT HiYld n WHFY ... ... ... 51.28 48.72 5 49.90 -.9WT Corp n WFIG ... ... ... 50.07 47.25 0 47.44 -5.0tWT EmMDv DVEM ... ... ... 36.70 29.81 5 29.26 -11.9WT G exMx XMX ... ... ... 31.68 28.23 29.88 +.8WT DyCEu DDEZ ... ... ... 33.88 29.02 29.16 -7.4tWT DyInEq DDWM ... ... ... 32.00 28.55 41 28.32 -7.3WT DyInSm DDLS ... ... ... 34.74 30.34 3 30.37 -9.4WT DynCJp DDJP ... ... ... 31.29 27.94 0 28.55 -4.4WTBearEq DYB ... ... ...q 26.88 24.72 27 26.13 +.2WT LgSEq DYLS ... ... ...q 35.96 30.64 62 33.95 +4.2tWT EuLoc EZR ... ... ... 34.19 25.77 0 25.50 -18.1WT GlExUS HDRW ... ... ... 29.32 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.82 24.56 25.63 -2.2WT GlSmC GSD ... ... ... 35.24 30.70 31.30 -5.4WTWkDUSE 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 34.49 37.83 +2.7tWTUSEnYd AGGY 1.44 3.0 ...q 55.58 47.66 52 47.72 -5.9WTxUSDiv DXUS .04e ... ...q 28.05 25.53 26.19 -2.6tWTEurSmC EUSC .53e ... ...q 32.83 29.23 31 28.67 -7.8WT PutStr PUTW ... ... ... 30.83 26.65 26 29.43 +1.3tWT EMexSt XSOE .77e 3.0 ...q 35.10 26.52 369 25.55 -19.8WT JpDvG JHDG ... ... ...q 30.34 26.52 2 27.60 -4.7WTIntHDv IHDG .70e 1.5 ...q 33.04 29.39 295 29.94 -5.5tWT EurDiv EUDG .51e 2.1 ...q 28.46 24.27 27 24.02 -10.9WTFltRtTr USFR ... ... ...q 27.90 24.99 254 25.10 +.4tWT EurHdg HEDJ 3.51e 2.5 ...q 67.62 60.26 1416 60.18 -5.5WT AsiaDb ALD 1.02 2.4 ...q 46.97 41.78 1 41.99 -8.1WTEmLDbt ELD 1.74 5.4 ...q 40.08 31.66 25 32.36 -15.8WT GlRlR n RRF ... ... ... 40.35 tWisDynCu n DHDG ... ... ... 26.16 23.62 2 23.24 -7.2WisYldEn n SHAG ... ... ... 52.53 48.57 17 48.66 -2.2Wis US Mul USMF ... ... ... 31.12 26.14 272 29.21 +5.1GrnHCmdty GCC ... ... ...q 19.89 17.35 50 18.38 -4.4tWT Diefa DWM .74e 1.5 ...q 59.63 51.32 49 50.90 -8.7tWT DefaEq DTH 1.75e 4.3 ...q 47.40 40.40 11 40.37 -9.1WTDv exF DTN 2.48e 2.8 ...q 92.93 82.01 31 88.24 -.2WTEurEq DEW 1.75e 3.8 ...q 51.17 45.27 2 45.77 -5.6tWTEurSC DFE 1.48e 2.5 ...q 75.61 60.51 202 59.89 -15.1WT EqInco DHS 2.10e 2.9 ...q 75.26 66.21 15 71.30 -2.1tWTIntD exF DOO 2.01e 4.9 ...q 46.39 40.79 27 40.65 -6.3tWT IntLC DOL 1.69e 3.6 ...q 54.18 46.55 30 46.37 -8.4tWTIntMC DIM 1.53e 2.5 ...q 73.72 63.01 23 62.12 -9.9tWTIntSC DLS 1.16e 1.7 ...q 81.62 68.28 85 67.61 -12.0tWTGxUSDv DNL .99e 1.9 ...q 62.84 54.26 7 53.25 -10.0WTJpnSC DFJ 1.26e 1.7 ...q 85.64 72.95 235 73.69 -8.4WTJpHedg DXJ 1.37e 2.5 ...q 62.78 52.69 4739 54.81 -7.6WT LCD DLN 1.84e 2.0 ...q 97.25 85.86 77 93.22 +1.2WT MCD s DON ... ... ...q 37.56 32.65 442 35.29 tWTAustDiv AUSE 1.46e 2.8 ...q 61.99 52.95 1 52.19 -12.3tWTAsiaPxJ AXJL 2.22e 3.5 ...q 75.33 64.14 3 63.39 -9.7WT SC s DES ... ... ...q 30.76 26.45 222 28.32 -2.5WT TotDv DTD 2.05e 2.2 ...q 97.76 86.50 38 93.59 +.7WT MgdFut WDTI ... ... ...q 41.50 38.54 12 40.77 +3.0WT EmCur CEW ... ... ...q 20.09 17.63 1 17.92 -7.8WTChiYuan CYB ... ... ...q 26.90 24.78 26.78 +2.7WTBrzReal BZF ... ... ...q 19.01 18.05 18.90 +3.8tWTESCDv DGS 1.29e 3.1 ...q 57.04 43.10 254 42.10 -19.3tWT EmEq DEM 1.80e 4.4 ...q 50.31 41.57 414 40.91 -9.8tWTGxUSRe DRW 1.22e 4.4 ...q 34.85 28.06 23 27.66 -15.0WT JpCapG DXJC 3.43e 2.0 ...q 31.10 26.69 26.91 -7.2WT India EPI .22e 1.0 ...q 29.52 21.89 1844 22.00 -21.0WT JpHFn DXJF 3.48e 1.1 ...q 27.59 22.74 8 24.95 -3.9WTUSDBull USDU 1.78e ... ...q 27.08 24.78 13 26.95 +4.1WT LowPE EZY .90e 1.1 ...q 88.83 76.73 1 83.83 +2.4WT SCErn EES .95e 2.5 ...q 41.06 33.90 65 37.51 +3.6WT SCEr s EES/WI ... ... ...q WT MCEr s EZM ... ... ...q 42.52 35.71 124 39.01 -1.7WT Er500 s EPS ... ... ...q 33.26 29.36 63 31.53 +1.5WT TotErn EXT 1.49e 4.6 ...q 92.23 30.05 34 32.46 +1.9WT JpnRE DXJR 2.14e 3.1 ...q 16.15 14.02 14.48 -5.6WolvWW WWW .32 .9 25 39.77 25.25 429 34.33 +7.7WooriBank WF ... ... ... 49.04 38.29 9 43.72 -2.2Workiva WK ... ... 29 40.65 20.50 325 33.55 +56.8WorldFuel INT .24 .9 12 36.28 19.79 487 27.07 -3.8WldW Ent WWE .48 .6 ...cc 97.69 21.22 3381 82.68 +170.4Worldpay WP ... ... ...cc 103.50 67.71 3997 91.74 +24.7Worthgtn WOR .92 2.2 13 49.93 39.52 471 41.88 -4.9WyndhamD WYND 2.64f 5.5 9 57.74 46.02 48.19 -7.8tWyndHtR n WH 1.00 ... ... 66.95 51.58 1337 51.41 -16.3X-Y-ZX Finl n XYF ... ... ... 12.50 8.18 55 9.50 -14.4XAI Oct n XFLT ... ... ... 11.15 9.03 43 9.75 +3.7XO Group XOXO ... ... ...cc 35.83 17.49 534 34.49 +86.8XPO Logis XPO ... ... 40 116.27 63.28 1794 102.24 +11.6XeniaHtls n XHR 1.10 4.8 13 25.90 19.08 486 22.95 +6.3Xerium XRM ... ... ...cc 13.49 3.70 56 13.47 +216.2Xerox rs XRX 1.00 3.9 32 37.42 23.52 3499 25.52 -12.5XinyuanRE XIN .40 10.7 5 8.29 3.63 278 3.74 -45.1XtantMd rs XTNT ... ... ...dd 9.72 3.96 4.81 Xylem XYL .84 1.2 30 82.44 62.24 1400 72.14 +5.8YPF Soc YPF .11e .8 ... 26.70 13.14 656 14.56 -36.4Yamana g AUY .02 .8 ...dd 3.80 2.30 10473 2.52 -19.2Yelp YELP ... ... 24 52.50 36.42 2937 41.70 -.6Yext n YEXT ... ... ... 27.19 10.58 1254 19.05 +58.4YingliGr rs YGE ... ... ...dd 2.83 1.38 1.43 -15.4Yirendai n YRD ... ... 4 53.50 12.39 443 16.05 -63.5YumBrnds YUM 1.44 1.6 32 92.21 74.18 1739 89.20 +9.3YumBr wi YUM/WI ... ... ... 61.79 Yum China YUMC .40 ... ... 48.75 30.10 2730 32.18 -19.6YumaEn rs YUMA ... ... ... 1.83 .16 315 .39 -67.0YumaE pfA YUMApA 2.31 46.4 ... 4.98 ZTO Exp n ZTO ... ... ... 22.67 13.55 2149 14.95 -5.7tZayoGrp ZAYO ... ... 79 39.66 32.57 4028 31.54 -14.3Zedge n ZDGE ... ... ... 4.34 1.82 24 1.97 -28.3Zendesk ZEN ... ... ...dd 72.76 28.81 1791 60.07 +77.5ZimmerBio ZBH .96 .8 17 134.55 104.28 1272 123.60 +2.4Zions pfA ZBpA 1.02 4.2 ... 25.28 23.28 0 24.12 -.4Zions pfG ZBpG 1.60 6.1 ... 27.85 25.80 4 26.17 -3.8ZionBc 28 ZBK 1.74 6.2 ... 31.12 27.38 3 28.29 -6.2ZionBc pfH ZBpH 1.44 5.8 ... 26.14 24.38 7 24.65 -4.6ZoesKitchn ZOES ... ... ...dd 17.65 8.22 715 12.66 -24.3Zoetis ZTS .50 .6 41 94.31 63.03 1941 89.63 +24.4tZomedica n ZOM ... ... ... 2.98 1.75 28 1.69 -14.5tZuora n ZUO ... ... ... 37.78 18.75 2506 18.51 -10.1tZweigFd ZF 2.44e 25.5 ...q 13.16 10.20 309 9.59 -25.7Zymewks n ZYME ... ... ... 29.00 6.87 127 13.00 +71.2iPt MdFut n VXZB ... ... ... 23.08 16.72 17.52 +4.8iPt ShFut n VXXB ... ... ... 58.10 25.94 74 33.95 +24.5iShSCOp n ESML ... ... ... 28.87 25.24 16 26.47 +1.7tiShBrHiY n USHY ... ... ... 50.33 48.13 25 48.01 -3.7iSh US Dv n DIVR ... ... ... 28.11 24.05 1 27.00 +2.4tiSh iB D27 n IBDS ... ... ... 25.89 23.20 77 23.22 -6.9 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 73 17.23 10.39 10 13.06 -10.9AAON AAON .32f 1.0 42 43.30 29.05 199 33.00 -10.1AC Immun n ACIU ... ... ... 17.40 7.16 74 7.98 -37.7ACI Wwde ACIW ... ... ...cc 28.98 20.23 610 25.24 +11.3ACM Rsc n ACMR ... ... ... 15.60 4.74 31 10.31 +96.4ACNB Cp ACNB .92 2.5 20 41.45 26.80 8 36.56 +23.7AGNC Inv AGNC 2.16 12.0 5 21.90 17.84 4126 18.06 -10.5AGNC pfB AGNCB 1.94 7.7 ... 26.87 25.05 66 25.20 -2.5AGNC pfC AGNCN 1.75 6.9 ... 26.79 24.95 20 25.54 -.7ALJ Reg n ALJJ ... ... ... 3.75 1.42 36 1.59 -49.5AMAG Ph AMAG ... ... ...dd 26.10 11.93 855 21.75 +64.2AMC Net AMCX ... ... 10 69.02 46.89 1087 57.65 +6.6ANGI Hme ANGI ... ... ... 23.95 10.24 1491 18.97 +81.4ANI Ph h ANIP ... ... 22 74.70 49.76 67 54.38 -15.6ARC Grp ARCW ... ... ...dd 2.70 1.60 12 1.85 -11.9ARCAbio rs ABIO ... ... ...dd 2.00 .45 251 .59 -56.7AryaSci un ARYAU ... ... ... 10.24 10.12 6 10.19 +.2ASLAN n ASLN ... ... ...dd 10.44 5.08 8 7.05 +25.8ASML Hld ASML 1.71e 1.0 33 221.66 168.30 1516 171.92 -1.1ASV Hld n ASV ... ... ... 10.80 4.67 7 4.90 -51.7ATA Inc ATAI ... ... ... 3.37 .40 79 1.01 +122.5ATN Intl ATNI .68 .9 ...dd 75.94 49.34 58 72.73 +31.6AXT Inc AXTI ... ... 17 10.75 5.80 507 6.06 -30.3tAbeonaTh ABEO ... ... ...dd 22.75 10.50 1081 10.03 -36.7Abeona wt ABEOW ... ... ... 17.56 9.50 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 44 3.10 -29.5Abiomed ABMD ... ... ...cc 459.75 164.80 850 376.89 +101.1Abraxas AXAS ... ... ... 3.27 1.86 1809 2.15 -12.6AcaciaC n ACIA ... ... ...dd 48.90 24.72 531 36.51 +.8tAcaciaTc ACTG .50 16.1 ...dd 4.70 3.05 570 3.10 -23.5AcadiaHlt ACHC ... ... 16 45.74 26.92 2844 36.55 +12.0AcadiaPh ACAD ... ... ...dd 38.79 12.77 1949 20.24 -32.8Acasti g rs ACST ... ... ...dd 3.36 .43 746 1.14 +20.9AccelrDiag AXDX ... ... ...dd 30.35 16.75 353 17.37 -33.7Acceleron XLRN ... ... ...dd 59.59 32.53 437 48.51 +14.3AccessNt ANCX .64f 2.2 25 30.99 25.81 169 28.97 +4.1Accuray ARAY ... ... ...dd 6.15 3.20 1749 4.01 -6.7AcelRx ACRX ... ... ...dd 5.75 1.55 30315 3.60 +77.5AcerTh rs ACER ... ... ... 34.10 11.36 13 27.11 +95.7AcetoCorp ACET .04 1.8 ...dd 11.98 2.10 386 2.27 -78.0Achaogen AKAO ... ... ...dd 15.28 3.82 535 3.95 -63.2tAchvLfS rs ACHV ... ... ...dd 38.45 2.40 336 2.38 -82.3Achillion ACHN ... ... ...dd 4.81 2.33 1254 3.01 +4.5AclarisTh n ACRS ... ... ...dd 28.62 12.84 205 13.16 -46.6AcordaTh ACOR ... ... 31 36.35 15.60 1300 16.67 -22.3ActivsBliz ATVI .34f .5 42 84.68 57.29 9457 73.58 +16.2AdamasPh ADMS ... ... ...dd 44.00 16.07 569 16.99 -49.9AdamisPh ADMP ... ... ...dd 5.85 2.20 630 2.90 -34.1Adaptim n ADAP ... ... ... 14.63 6.60 565 12.46 +86.5AddusHmC ADUS ... ... 50 72.55 30.95 103 67.19 +93.1ADDvtgTch AEY ... ... ...dd 2.33 1.21 5 1.33 -9.5AdestoTc n IOTS ... ... ...dd 10.80 4.70 432 5.00 -22.5AdialPh n ADIL ... ... ... 4.40 2.51 7 2.60 -35.8AdmaBio ADMA ... ... ...dd 6.96 2.01 167 5.70 +77.6AdobeInc ADBE ... ... 49 277.61 148.15 5287 237.91 +35.8Adomani n ADOM ... ... ... 7.20 .45 344 .50 -88.6Adtran ADTN .36 2.1 ...dd 25.10 13.95 212 17.06 -11.8 AduroBio n ADRO ... ... ...dd 10.45 5.10 398 6.44 -14.1AdvEmis n ADES 1.00 8.8 2 12.37 7.00 60 11.30 +17.0tAdvEnId AEIS ... ... 13 95.00 47.38 480 46.33 -31.3AMD AMD ... ... ...cc 34.14 9.04 146177 25.00 +143.2Advaxis wt ADXSW ... ... ... 2.89 .62 .87 -13.3Advaxis ADXS ... ... ...dd 4.71 .78 382 .80 -71.9AdverumBi ADVM ... ... ...dd 8.59 2.85 687 5.11 +46.0sAdS Shrt n DWSH ... ... ... 26.17 24.25 85 26.42 +5.6tAdS Micr n DWMC ... ... ... 26.52 22.90 2 22.25 -9.9AdvS Vice n ACT ... ... ... 29.50 24.23 8 26.49 +1.1Aegion AEGN ... ... 20 28.19 21.16 110 23.44 -7.8AegleaBio n AGLE ... ... ...dd 12.00 3.75 176 8.84 +63.4tAehrTest h AEHR ... ... ... 3.95 1.85 160 1.87 -31.0Aemetis AMTX ... ... ...dd 3.12 .45 470 1.26 +129.1AeriePhm AERI ... ... ...dd 74.75 47.06 357 51.59 -13.7AeroViron AVAV ... ... 44 121.32 41.53 583 94.41 +68.1AEtern g rs AEZS ... ... ...dd 3.25 1.12 51 1.69 -28.4Aethlon rs AEMD ... ... ...dd 2.04 .79 53 1.11 -1.8AeviGeno GNMX ... ... ...dd 2.65 .83 177 1.06 -11.7AffimedNV AFMD ... ... ...dd 7.35 1.15 1387 3.41 +161.9Agenus AGEN ... ... ...dd 6.19 1.55 1192 1.92 -41.1AgileThr h AGRX ... ... ...dd 5.40 .23 5176 .66 -75.6Agilysys AGYS ... ... ...dd 16.87 10.77 104 15.48 +26.1AgiosPhm AGIO ... ... ...dd 99.82 51.62 519 63.83 +11.6AgroFresh AGFS ... ... 14 8.75 4.94 125 6.14 -17.0AgroFr wt AGFSW ... ... ... .59 .13 .50 +22.0AileronT n ALRN ... ... ... 14.96 1.98 41 2.60 -75.3Aimmune n AIMT ... ... ...dd 42.00 24.73 328 24.85 -34.3AirT Inc AIRT ... ... ...dd 38.80 17.26 4 37.72 +52.8AirTrnsp ATSG ... ... 51 27.67 19.17 402 21.39 -7.6AirMedia AMCN ... ... ...dd 2.80 .38 59 .42 -63.9Airgain n AIRG ... ... 48 13.87 7.31 46 12.11 +34.7AkamaiT AKAM ... ... 57 83.08 49.59 2253 62.50 -3.9AkariTh rs AKTX ... ... ... 8.65 1.70 38 1.92 -55.7AkceaTh n AKCA ... ... ... 40.75 15.20 291 27.03 +55.7AkebiaTher AKBA ... ... ...dd 19.36 7.32 414 8.45 -43.2AkersBios AKER ... ... ...dd 1.82 .12 2636 .32 +139.6Akorn Inc AKRX ... ... 18 33.63 5.25 5194 6.42 -80.1Akoustis n AKTS ... ... ... 9.50 4.86 251 6.07 -2.6Alarm.cm n ALRM ... ... 45 60.20 33.39 718 45.28 +19.9AlaskCom ALSK ... ... 12 2.91 1.39 89 1.65 -38.4Albireo ALBO ... ... ... 39.87 21.25 37 27.98 +9.3Alcentra h ABDC .72 12.0 ...dd 10.73 5.75 79 6.00 -28.5AlderBioPh ALDR ... ... ...dd 20.87 9.55 705 13.72 +19.8AldeyraTh ALDX ... ... ... 16.70 5.55 379 12.15 +78.7Alexion lf ALXN ... ... 47 144.91 102.10 1577 123.99 +3.7Alico ALCO .24 .7 ...dd 34.65 25.55 8 33.08 +12.1AlignTech ALGN ... ... ...cc 398.88 185.49 1657 316.03 +42.2AlimerSc h ALIM ... ... ...dd 1.46 .74 61 .93 -29.9Alkermes ALKS ... ... ...dd 71.22 38.23 454 42.53 -22.3Allakos n ALLK ... ... ... 49.11 26.00 179 34.07 +9.0AllgnceBc n ABTX ... ... 29 46.85 34.90 38 41.46 +10.1tAllegiantT ALGT 2.80 2.4 9 181.45 117.30 194 114.60 -25.9AllegMrg n ALGR ... ... ... 9.60 9.02 28 9.57 +.3AllegMr wt ALGRW ... ... ... AllegrM rt ALGRR ... ... ... .45 .34 .39 +5.4AllegMrg un ALGRU ... ... ... 10.40 10.04 7 10.27 +2.3AllenaPh n ALNA ... ... ... 17.56 6.13 26 10.14 +.8All MMA n AMMA ... ... ... 2.38 .15 408 .30 -74.1AllnceRes ARLP 2.08f 10.2 5 21.90 15.55 334 20.39 +3.5 AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 3 2.17 +3.8AlliedMot AMOT .12 .3 44 55.47 26.25 29 45.21 +36.6Alliqua rs ALQA ... ... ...dd 3.85 1.58 7 2.14 +18.2AllotComm ALLT ... ... ...dd 6.55 4.74 35 6.04 +13.3AllscriptH MDRX ... ... ...dd 16.13 10.78 2172 13.49 -7.3tAlnylamP ALNY ... ... ...dd 153.99 80.95 1196 80.99 -36.3tAlphaOmg AOSL ... ... 9 18.72 9.81 186 9.83 -39.9Alphabet C GOOG ... ... 30 1273.89 960.52 2573 1081.22 +3.3Alphabet A GOOGL ... ... 33 1291.44 977.08 2922 1092.16 +3.7Alphatc rs ATEC ... ... ... 4.27 2.31 49 2.95 +10.9AlpImmu n ALPN ... ... ...dd 12.50 4.89 8 5.31 -52.6AlpsRtSec n SWIN ... ... ... 33.55 28.14 8 30.74 +3.3AltaMesa n AMR ... ... ...dd 10.79 3.76 1389 3.90 -60.6AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2tAltaba AABA ... ... ...cc 82.45 61.44 16587 58.41 -16.4Altair A n ALTR ... ... ...dd 43.99 16.55 530 35.70 +49.2Altisrce n ASPS ... ... 2 37.86 23.18 76 30.16 +7.7AltraIndlM AIMC .68 1.6 25 53.70 37.80 43.00 -14.7AmTrstFn AFSI .34 2.4 14 14.75 8.80 441 14.26 +41.6AmalBk n AMAL ... ... ... 19.87 16.00 70 19.60 +18.8Amarin AMRN ... ... ... 20.50 2.35 10704 17.33 +332.3Amazon AMZN ... ... ...cc 2050.50 962.50 10864 1755.25 +50.1AmbacF wt AMBCW ... ... ... 8.08 5.04 5.76 +.3AmbacFin AMBC ... ... 9 23.34 13.17 346 19.64 +22.9tAmbarella AMBA ... ... ...cc 66.23 33.81 1377 31.84 -45.8Amdocs DOX 1.00 1.6 17 71.72 61.00 1048 62.87 -4.0Amedica rs AMDA ... ... ... 6.94 .18 707 .26 -92.0Amedisys AMED ... ... 67 127.38 45.60 361 117.32 +122.6AMERCO UHAL 1.50e ... 17 400.99 317.43 37 337.07 -10.8AmeriHld n AMRH ... ... ... 13.50 .70 95 1.15 -62.9AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 9.3 19 6.50 5.25 229 5.38 -11.1AmCarM CRMT ... ... 15 89.85 40.15 63 72.39 +62.1tAmAirlines AAL .40 1.3 5 59.08 33.41 20496 31.61 -39.2AmElTech AETI ... ... ...dd 2.53 .62 33 .73 -51.3AmFinTr n AFIN 1.10 7.4 ... 18.50 13.15 358 14.96 -.3AmerNtl AMNB 1.00 2.7 15 43.00 34.95 31 37.40 -2.3AmNatIns ANAT 3.28 2.6 22 134.03 112.89 30 127.31 -.7AmOutBr AOBC ... ... 39 15.95 8.32 908 14.32 +11.5AmPubEd APEI ... ... 22 46.15 19.30 61 30.24 +20.7AmRailcar ARII 1.60 3.5 6 48.06 34.76 91 45.44 +9.1AmrRvr AMRB .20 1.3 27 17.50 12.21 1 15.06 -1.2ASoft lf AMSWA .44 3.7 35 18.94 11.19 252 12.00 +3.2AmSupr rs AMSC ... ... ...dd 8.03 3.06 204 6.44 +77.4tAWoodmk AMWD ... ... 20 148.44 70.94 356 70.91 -45.6AmerisBc ABCB .40 .9 17 59.05 44.03 238 44.83 -7.0Amerisafe AMSF .88 1.4 24 67.82 52.00 49 62.42 +1.3AmrSvFin ASRV .08f 1.9 ... 4.55 3.85 11 4.25 +2.4AmSvFn pf ASRVP 2.11 7.4 ... 33.90 26.50 1 28.70 -1.0AmesNatl ATLO .92f 3.3 17 32.15 26.00 10 27.90 +.2Amgen AMGN 5.28 2.6 17 210.19 163.31 3215 201.20 +15.7AmicusTh FOLD ... ... ... 17.62 11.57 2415 11.93 -17.1tAmkorTch AMKR ... ... 6 11.88 6.77 998 6.66 -33.7Amphastar AMPH ... ... ... 20.45 14.40 126 18.70 -2.8AmpOnRt ef IBUY ... ... ... 54.55 35.84 698 44.44 +8.7AmtechSys ASYS ... ... ... 15.45 4.56 105 4.74 -52.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Thursday, October 11, 2018

PAGE 46

Amyris rs AMRS ... ... ...dd 9.29 2.82 1835 8.86 +136.3AnalogDev ADI 1.92 2.3 22 103.59 80.95 8506 83.90 -5.8Anaptys n ANAB ... ... ... 134.00 34.56 484 82.99 -17.6Anavex rs AVXL ... ... ...dd 5.15 1.85 146 2.45 -23.9AnchBcWA ANCB ... ... 19 30.05 24.00 2 27.46 +10.7Andersons ANDE .66 1.9 28 41.70 29.60 131 35.65 +14.4AngioDyn ANGO ... ... 26 24.49 15.16 186 19.97 +20.1AnikaTh ANIK ... ... 20 69.81 28.54 73 40.73 -24.4AnixaB hrs ANIX ... ... ... 6.43 1.83 4.64 +96.6Ansys ANSS ... ... 44 190.45 125.19 877 155.71 +5.5AntaresP ATRS ... ... ...dd 4.09 1.58 3534 3.37 +69.3Apellis n APLS ... ... ... 32.00 12.45 310 15.11 -30.4ApogeeE APOG .63 1.6 14 51.33 37.24 142 39.77 -13.0ApollEnd rs APEN ... ... ... 9.65 3.75 75 6.50 +16.1ApolloInv AINV .60 11.1 ... 6.18 5.18 1100 5.41 -4.4ApolMed n AMEH ... ... ... 30.00 10.00 28 18.42 -23.3AppFolio n APPF ... ... ...cc 91.49 37.56 220 63.38 +52.7Appian A n APPN ... ... ... 43.61 19.62 1065 24.28 -22.9Apple Inc AAPL 2.92 1.3 25 233.47 150.24 40962 216.36 +27.8ApplRecy h ARCI ... ... ...dd 1.68 .59 43 .77 -26.0AplDNA wt APDNW ... ... ... .80 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.07 1.10 98 1.39 -12.6AppGenTc AGTC ... ... ...dd 7.50 3.25 86 6.35 +76.4tApldMatl AMAT .80 2.3 10 62.40 35.69 23884 34.43 -32.6tApldOptoel AAOI ... ... 13 62.30 22.12 1003 21.32 -43.6Approach AREX ... ... 9 4.21 1.96 185 2.11 -28.7Apptio n APTI ... ... ... 41.36 18.16 625 29.76 +26.5ApricusB rs APRI ... ... ...dd 3.34 .25 375 .29 -84.0AptevoTh n APVO ... ... ... 6.35 2.25 77 4.33 +2.1Aptinyx n APTX ... ... ... 32.25 17.35 43 27.81 +37.7AptoseB g APTO ... ... ...dd 4.55 1.30 472 2.14 -4.5AquaMetal h AQMS ... ... ...dd 7.14 1.42 365 2.45 +15.0AquaB Tc n AQB ... ... ...dd 9.99 2.25 10 3.00 -14.8tAquestTh n AQST ... ... ... 20.70 14.67 108 14.42 -10.2AquinoxPh AQXP ... ... ...dd 16.90 1.96 206 2.62 -77.7ArQule ARQL ... ... ...dd 7.21 .97 1533 4.06 +146.1Aradigm h ARDM ... ... ...dd 7.35 1.03 43 1.30 -80.6AratanaTh PETX ... ... ...dd 7.28 3.67 224 5.57 +5.9tArbutusB g ABUS ... ... ...dd 12.60 4.30 3424 4.57 -9.5ArcBest ARCB .32 .8 14 51.45 29.40 313 40.71 +13.9ArcadB rsn RKDA ... ... ... 66.56 3.60 978 5.28 -4.0ArchCap s ACGL ... ... 25 34.20 25.71 1199 28.09 -7.2tArchCap pfF ACGLO 1.36 6.1 ... 25.99 22.03 46 22.29 -12.0ArchC pfE ACGLP 1.31 5.9 ... 25.25 21.50 90 22.06 -12.2ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 5.50 2.26 33 3.55 -11.5ArcoPlat n ARCE ... ... ... 25.59 20.60 186 21.49 -8.6ArcturusT rs ARCT ... ... ... 15.19 4.78 10 7.29 -8.3Ardelyx ARDX ... ... ... 8.65 3.58 283 3.82 -42.1ArenaPh rs ARNA ... ... ...dd 50.05 24.33 754 38.99 +14.8AresCap ARCC 1.56f 9.4 8 17.58 15.03 2083 16.60 +5.6Argenx n ARGX ... ... 89 103.00 22.21 288 63.81 +1.1AridisPh n ARDS ... ... ... 13.85 11.25 2 12.62 -2.9ArkRst ARKR 1.00 4.3 85 29.49 20.20 1 23.05 -14.7Arotech ARTX ... ... 20 4.25 2.70 134 3.01 -15.2ArrayBio ARRY ... ... ...dd 20.21 9.98 2481 12.92 +.9ArrisIntl ARRS ... ... 27 30.00 22.33 900 23.39 -9.0ArrowFn AROW 1.04b 2.9 15 38.98 29.91 11 36.48 +10.7ArrCountR n DWCR ... ... ... 33.04 27.47 27.51 -8.9ArwDWATc DWAT .09e .7 ...q 12.84 11.29 1 12.20 +4.8ArrowPhm ARWR ... ... ...dd 22.39 3.01 4327 12.64 +243.5Arsanis n ASNS ... ... 2 28.69 1.50 191 1.78 -86.1ArtesRes ARTNA .97f 2.7 24 43.22 32.00 16 35.90 -6.9ArtsWay ARTW .05 2.2 ...dd 5.45 2.20 10 2.30 -22.9Arvinas n ARVN ... ... ... 21.25 14.00 122 14.44 -10.0AscenaRtl ASNA ... ... ...dd 5.29 1.69 1481 4.26 +81.3Ascendis n ASND ... ... ... 76.99 31.56 53 61.98 +54.7AscentCap ASCMA ... ... ... 14.12 .76 52 1.33 -88.4AsiaPWire APWC .08e 3.3 ... 3.05 2.26 0 2.44 -11.3AspenGp n ASPU ... ... ... 9.61 5.85 86 6.50 -27.1AspenTech AZPN ... ... 28 118.86 61.71 533 101.14 +52.8tAssembBio ASMB ... ... ...dd 67.36 25.14 181 24.75 -45.3AssertThr ASRT ... ... ...dd 9.48 4.31 392 5.55 -31.1AstaFd lf ASFI 5.30e ... ... 5.30 2.80 6 3.95 +14.7Astec ASTE .44f .9 17 64.80 44.92 110 49.87 -14.8AstroNova ALOT .28 1.4 42 23.95 11.00 14 20.68 +49.3Astronics ATRO ... ... 41 49.45 30.56 102 37.75 -9.0Astrotch rs ASTC ... ... ...dd 8.15 1.64 2394 2.69 -19.7AsureSftw h ASUR ... ... ...dd 19.78 10.08 361 10.79 -23.6AtaraBioth ATRA ... ... ...dd 54.45 12.65 538 35.53 +96.3athenahlth ATHN ... ... 78 163.94 111.61 276 121.83 -8.4Athenex n ATNX ... ... ... 20.90 13.28 259 13.57 -14.7Athersys ATHX ... ... ...dd 3.09 1.29 1019 2.06 +13.8AtlanAmer AAME .02 .8 ...dd 4.00 2.20 3 2.60 -23.5AtlCapBc n ACBI ... ... 22 21.60 15.20 196 16.64 -5.5AtlanticaYd AY 1.26e 6.3 30 25.99 18.00 318 20.09 -5.3Atlanticus ATLC ... ... ... 4.91 1.52 20 3.41 +42.1AtlasAir AAWW ... ... 6 75.29 50.65 563 53.72 -8.4AtlasFin AFH ... ... ...dd 21.50 8.05 11 9.63 -53.1AtlasFin pf AFHBL 1.66 6.4 ... 27.87 24.43 4 25.85 -.8Atlassian n TEAM ... ... ...dd 98.21 38.63 2381 78.65 +72.8Atomera n ATOM ... ... ...dd 8.00 2.45 90 5.89 +36.0AtriCure ATRC ... ... ...dd 36.49 14.88 392 30.50 +67.2sAtrion ATRI 5.40f .8 54 705.00 516.85 20 680.00 +7.8AttisInd hn ATIS ... ... ... 3.63 .23 888 .34 -67.9AttisI wt h ATTSW ... ... ... .26 .12 .14 -12.5Attunity ATTU ... ... ...dd 22.11 6.27 241 15.53 +122.5aTyrPhm h LIFE ... ... ... 6.50 .60 284 .68 -80.6AubNB AUBN .96 2.4 18 53.96 33.22 2 39.24 +.9Audentes n BOLD ... ... ...dd 46.18 24.51 1252 29.83 -4.6AudioEye n AEYE ... ... ... 10.24 7.00 2 8.40 +15.1AudCodes AUDC .20p ... 24 11.48 6.15 106 9.22 +25.3AuriniaPh AUPH ... ... ...dd 7.60 4.41 744 5.76 +27.2AuroraMob n JG ... ... ... 11.72 5.00 50 6.29 -28.5tAutoWeb AUTO ... ... 7 9.91 2.62 56 2.58 -71.4Autodesk ADSK ... ... ...dd 159.94 101.55 3845 133.50 +27.3Autolus n AUTL ... ... ... 33.50 19.17 34 24.65 -1.4AutoData ADP 2.76f 1.9 38 153.51 107.61 2722 141.78 +21.0AvadelPh AVDL ... ... ...dd 11.93 3.98 73 4.59 -44.0tAveThera n ATXI ... ... ... 5.90 2.36 17 2.10 -42.0AVEO Ph h AVEO ... ... ...dd 3.87 1.86 2560 2.74 -1.8AviatNet rs AVNW ... ... ...dd 19.07 12.90 14 16.25 +7.1AvidBios rs CDMO ... ... ...dd 8.44 2.24 308 5.39 +38.9AvidB pfE CDMOP 2.63 11.8 ... 27.00 21.68 22.27 -8.7AvidTech AVID ... ... ...dd 7.65 3.99 268 5.66 +5.0Avingr nrs AVGR ... ... ...dd 16.40 .95 279 1.15 -84.2AvisBudg CAR ... ... 10 50.88 29.94 1699 30.56 -30.4AvistaHl un AHPAU ... ... ... 10.45 10.00 10.25 -.5AvistaHl wt AHPAW ... ... ... .45 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.40 9.28 2 10.05 +1.3Avnet AVT .80f 2.0 11 49.41 37.09 1166 39.90 +.7AvroBio n AVRO ... ... ... 53.70 20.30 144 23.75 -23.9Aware AWRE ... ... 33 4.87 3.00 5 3.61 -19.8tAxcelis rs ACLS ... ... 5 37.05 17.42 314 17.33 -39.6AxoGen AXGN ... ... ...dd 56.85 18.10 906 32.95 +16.4AxonEntpr AAXN ... ... ...cc 76.45 20.57 1078 57.66 +117.6AxosFinl 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 7.20 1.02 757 2.09 -60.3AxsomeT n AXSM ... ... ...dd 6.45 2.05 178 3.11 -44.5tAytuBioS rs AYTU ... ... ... 136.40 1.10 566 1.12 -97.5AzurRx n AZRX ... ... ... 4.08 2.20 38 2.23 -38.7B -:B Comm BCOM 3.58e ... ... 20.49 6.27 1 9.39 -49.0BRileyFn RILY .49e 2.4 21 23.70 15.75 46 20.70 +14.4BRileyF 7.5 RILYL 1.88 7.3 ... 26.84 25.02 3 25.62 -1.5BRiley27 n RILYZ 1.88 7.4 ... 26.20 24.76 3 25.35 -2.0BRileyF27 n RILYG ... ... ... 25.90 24.49 8 24.89 -1.9BRiley23 RILYH 1.84 7.1 ... 26.50 25.07 7 25.94 +3.4BRileyFn pf RILYI 1.72 6.9 ... 25.18 24.78 8 25.10 +.9BCB Bc BCBP .56 4.1 14 16.10 13.43 10 13.66 -5.8BFC Cp pf BANFP 1.80 6.6 ... 33.54 26.05 1 27.40 -.4BGC Ptrs BGCP .72 6.5 ...dd 16.97 10.39 1739 11.04 -26.9BIO-key n BKYI ... ... ... 3.64 1.20 3 1.36 -23.2BJsRest BJRI .44 .7 27 76.50 29.40 554 65.89 +81.0BMC Stock BMCH ... ... 19 25.70 17.10 626 17.71 -30.0BOK BOKF 2.00f 2.1 16 107.00 80.11 268 95.23 +3.2tBOK 56 n BOKFL 1.34 5.7 ... 26.09 24.12 15 23.60 -7.8BOS Ltd BOSC ... ... ...dd 2.97 1.71 2 2.32 +5.7BSB Bcp BLMT ... ... 18 36.50 27.75 16 31.86 +8.9tBaidu BIDU ... ... 7 284.22 198.19 4538 194.26 -17.1Balchem BCPC .42f .4 44 117.79 70.23 109 100.45 +24.6BallardPw BLDP ... ... ...dd 5.94 2.57 2313 3.65 -17.2BncFstOK s BANF 1.20f 2.0 20 65.70 50.80 42 60.80 +18.9Bancorp34 n BCTF 1.25e ... ... 17.25 14.01 3 15.75 +6.8BncpBnk lf TBBK ... ... ...dd 12.00 8.13 214 9.47 -4.1Bandwith n BAND ... ... 41 57.00 18.05 149 49.71 +115.0BankOZK OZK .84f 2.2 12 53.70 37.09 1051 38.03 -21.5BkCmcCA BOCH .16 1.3 15 13.21 8.40 40 11.90 +3.5BankMarin BMRC 1.28f 1.6 22 90.85 63.50 12 82.31 +21.0BkMont36 n BMLP 3.43e 6.8 ... 53.32 43.00 1 50.79 +6.4BkPrince n BPRN ... ... ... 35.45 30.03 5 30.62 -10.8BankSC BKSC .60a 3.0 19 22.50 15.96 3 20.07 +14.3BkofJames BOTJ .24 1.5 16 18.00 14.23 4 15.70 +5.2Bank7 n BSVN ... ... ... 20.74 18.05 57 18.37 -3.8BankFncl BFIN .36f 2.3 23 18.62 14.79 46 15.38 +.3BankwellF BWFG .48 1.6 15 37.95 30.11 15 30.65 -10.7Banner Cp BANR 1.44f 2.4 18 67.11 52.20 156 60.62 +10.0Baozun n BZUN ... ... ...cc 67.41 26.77 2795 36.31 +15.1BiPTrLBear DLBS ... ... ...q 24.00 14.82 10 23.35 +42.9BiP10yTBear DTYS ... ... ...q 25.82 16.37 24 25.22 +38.2BiP2yrTBull DTUL ... ... ...q 61.24 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.06 0 30.70 -.2BiPUrFlat FLAT ... ... ...q 68.94 60.23 4 64.05 +3.7BiP10yTBull DTYL ... ... ...q 77.88 72.11 72.62 -5.8BiP2yrTBear DTUS ... ... ...q 42.00 32.14 3 41.59 +18.7BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1sBarIvrsUST TAPR ... ... ...q 32.72 21.14 2 31.67 +44.2BarHilc n BHAC ... ... ... 12.00 10.31 10.90 +4.4BarHilc rt BHACR ... ... ... .45 .10 .19 +18.8BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 28.81 8.52 10.50 +1.0BarrettB lf BBSI 1.00 1.5 27 98.76 56.10 53 64.89 +.6BassettF BSET .50 2.3 43 40.95 19.90 63 21.50 -42.8BayCom n BCML ... ... 57 26.94 22.49 7 25.71 +11.3BeacnRfg BECN ... ... 18 66.48 31.53 1932 33.28 -47.8BeasleyB BBGI .20 3.2 2 14.40 6.00 53 6.31 -52.9BedBath BBBY .64 4.6 5 24.74 13.78 4455 13.97 -36.5BeiGene n BGNE ... ... ...dd 220.10 77.54 405 130.23 +33.3BelFuse A BELFA .24 1.2 20 28.70 15.24 0 19.60 -10.2BelFuseB BELFB .28 1.2 23 33.45 17.10 18 23.90 -5.1Belleroph n BLPH ... ... ...dd 3.30 .47 375 1.10 -57.4BellicumP BLCM ... ... ...dd 11.50 5.02 342 5.30 -37.0BenefBncp BNCL .24a 1.4 ... 18.60 14.75 390 17.19 +4.5Benetfoc BNFT ... ... ...dd 44.70 21.75 433 32.82 +21.6Benitec wt BNTCW ... ... ... .47 .12 .45 +12.5BenitecB n BNTC ... ... ... 4.90 1.85 2 2.38 -19.7BerryPet n BRY ... ... ... 18.55 11.71 555 16.53 +24.8Beyondsp n BYSI ... ... ... 39.47 19.15 28 20.79 -28.5Big 5Sprt BGFV .60 11.4 5 9.75 4.65 213 5.25 -31.0BigRockP n BRPA ... ... ...dd 10.93 9.58 10.02 +3.5BigRock 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 ... ... 44 22.70 9.09 3833 12.42 +10.5BioTechne TECH 1.28 .7 55 206.04 120.92 291 182.40 +40.8BioDlvry lf BDSI ... ... ...dd 3.50 1.70 981 3.40 +15.3BioHiTch n BHTG ... ... ...dd 5.76 2.68 10 3.10 -31.9BioLifeSol BLFS ... ... ... 26.35 4.63 154 12.70 +111.7BioLneRx h BLRX ... ... ... 1.84 .78 3947 1.30 +19.3tBioSigTc n BSGM ... ... ... 7.13 5.10 30 5.05 -24.3tBioXcelT n BTAI ... ... ...dd 14.79 6.35 23 5.90 -46.5BioanlySys BASI ... ... 28 2.95 1.37 2 1.42 -42.0Bioblast rs ORPN ... ... ... 5.99 1.03 20 1.42 -38.0tBiocept rs BIOC ... ... ... 39.60 2.25 264 2.27 -89.1Biocryst BCRX ... ... ...dd 8.13 4.12 377 6.61 +34.6Biofront n BFRA ... ... ... 17.98 11.25 20 13.50 +10.8Biogen BIIB ... ... 21 388.67 249.17 1060 337.53 +6.0BioMarin BMRN ... ... ...dd 106.20 75.81 2203 98.44 +10.4Biomeri n BMRA ... ... ... 9.32 2.69 29 3.41 -8.8Bionano n BNGO ... ... ... 10.00 5.51 12 6.58 -5.9BiondVax n BVXV ... ... ... 7.85 4.60 5 5.42 +1.1BiondVx wt BVXVW ... ... ... 2.68 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.26 1.80 435 2.97 +2.1BioSpecif BSTC ... ... 34 62.50 38.05 29 57.25 +32.1BioTelem BEAT ... ... ...cc 66.02 23.30 691 52.41 +75.3BisnCap n BCAC ... ... ... 10.50 9.67 2 10.27 +4.1BisnCap wt BCACW ... ... ... .40 .30 .36 BisnCap un BCACU ... ... ... 11.37 10.21 1 10.95 +6.6BisnCap rt BCACR ... ... ... .63 .25 0 .49 +29.3BlackBox BBOX .48 46.6 ...dd 4.15 .75 151 1.03 -71.0BlRidgAc n BRAC ... ... ... 12.11 9.52 9.89 +2.5BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 .37 +32.1 BlRidgA un BRACU ... ... ... 11.35 9.97 11.16 +10.0BlackLin n BL ... ... ... 58.11 31.53 785 42.97 +31.0BlkRkCap BKCC .72 12.3 84 7.49 5.48 559 5.87 -5.8BlTCP Cap TCPC 1.44 10.2 10 16.65 13.72 310 14.13 -7.5Blckbaud BLKB .48 .7 49 120.35 69.62 890 73.10 -22.6BlinkCh n BLNK ... ... ...dd 8.65 1.28 196 1.97 -36.9BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.8 16 25.00 16.30 839 20.03 -6.1Blucora BCOR ... ... ...cc 41.35 19.05 569 34.38 +55.6BlueBird BLBD ... ... 10 26.95 15.66 225 23.25 +16.8BlueHBcp BHBK .80 3.3 30 25.80 18.45 236 24.26 +20.7BluebBio BLUE ... ... ...dd 236.17 125.30 1309 127.73 -28.3BlueknEP BKEP .32m 15.2 ... 5.95 2.09 106 2.10 -58.8Bluekn pf BKEPP .72 11.4 ... 8.00 5.99 17 6.25 -19.6BlueprtM n BPMC ... ... ...dd 109.00 57.44 329 66.86 -11.3Boingo WIFI ... ... ...dd 35.98 20.02 1072 31.27 +39.0Bojangles n BOJA ... ... 10 17.10 11.35 182 16.09 +36.4BonsoElec BNSO ... ... ... 5.04 2.16 5 2.79 +13.9BookingHl BKNG ... ... 25 2228.99 1630.56 632 1788.74 +2.9BorqsTch BRQS ... ... 73 10.00 4.00 0 4.40 -19.3BosOma n BOMN ... ... ... 35.49 16.17 40 27.95 -13.7BostPrv BPFH .48 3.4 18 17.85 13.20 364 14.08 -8.9BostPrv wt BPFHW ... ... ... 11.39 8.54 8.54 -11.2BttmlnT EPAY ... ... 88 74.05 31.75 541 63.98 +84.5tBoxlight n BOXL ... ... ...dd 17.40 2.56 48 2.46 -57.5Brainstorm BCLI ... ... ...dd 5.35 2.88 72 3.58 -8.7BridgeBcp BDGE .92 2.9 17 38.00 31.72 48 32.01 -8.5Bridglne rs BLIN ... ... ... 4.45 .79 165 .88 -63.8BridgBcs n BWB ... ... ... 13.87 12.29 91 12.69 +.6BridgfdFds BRID ... ... 16 21.55 12.20 2 16.25 +29.5Brightcove BCOV ... ... ...dd 10.75 6.30 322 7.84 +10.4BrghtFn n BHF ... ... ...dd 67.55 39.24 2092 44.95 -23.3BrghtFn pf n BHFAL ... ... ... 25.16 23.52 101 24.16 -3.4BroadcInc AVGO 7.00 3.0 ... 285.68 197.46 5607 231.83 -9.8BroadVis BVSN ... ... ...dd 4.50 1.59 4 1.90 -47.2BrdwyFn h BYFC ... ... ...cc 2.60 1.25 12 1.29 -45.3BroadwdE BWEN ... ... ...dd 3.37 2.01 14 2.15 -21.0BrkdPrp BPY 1.26 6.3 ... 24.96 18.13 2380 20.03 -9.6BrkdPr A n BPR ... ... ... 21.16 19.19 1457 19.98 -3.9BrdPr pf n BPRAP 1.59 6.5 ... 25.00 23.52 60 24.60 -.4BrklneB BRKL .40 2.4 18 19.35 14.45 297 16.74 +6.6BrooksAuto BRKS .40 1.3 31 39.75 21.75 693 30.42 +27.5BrukerCp BRKR .16 .5 28 36.53 28.13 819 31.50 -8.2BrynMawr BMTC 1.00f 2.2 26 50.35 40.80 34 45.94 +3.9Bsquare BSQR ... ... ...dd 5.55 1.75 30 2.25 -51.6tBldrFstSrc BLDR ... ... 11 23.28 13.46 1141 13.48 -38.1BusinFst n BFST .32 1.2 42 30.00 23.10 10 26.04 +3.1C -:C&F Fnc CFFI 1.44f 2.6 17 67.40 45.28 3 55.01 -5.2CA Inc CA 1.02 2.4 22 44.25 31.45 22392 42.83 +28.7CAS Med CASM ... ... ...dd 2.70 .59 88 2.00 +159.7CASI Phr h CASI ... ... ...dd 8.89 1.82 186 3.58 +10.2CB FnSvcs CBFV .88 3.1 19 36.95 27.53 6 28.82 -3.9CBAK En h CBAK ... ... ... 2.15 .49 76 .65 -55.9CBM Bcp n CBMB ... ... ... 13.20 12.51 116 12.61 -1.5CBOE Glb CBOE 1.24f 1.2 42 138.54 91.10 104.20 -16.4CBTX Inc n CBTX .20 .6 ... 38.71 27.00 64 35.01 +18.0tCDK Globl CDK .60 1.1 23 76.04 57.96 1763 57.14 -19.8CDW Corp CDW .84 1.0 28 90.50 65.59 1199 81.35 +17.1tCEVA Inc CEVA ... ... 26 51.80 25.01 150 24.81 -46.2CH Robins CHRW 1.84 2.0 28 101.20 75.39 1858 92.55 +3.9CHF Sol rs CHFS ... ... ...dd 24.45 .93 39 1.20 -65.3CHS Inc pf CHSCP 2.00 7.2 ... 30.98 27.57 27 27.92 -7.4CHS pfB CHSCO 1.97 7.2 ... 29.83 27.01 25 27.35 -5.1CHS pfB2 CHSCN 1.78 7.0 ... 29.20 25.33 19 25.50 -6.8CHS pfB3 CHSCM 1.69 6.7 ... 27.84 25.05 45 25.30 -4.4CHS pfB4 CHSCL 1.88 7.0 ... 28.92 26.30 54 26.82 -4.7CIM CmTr CMCT .50a 2.9 46 20.40 11.75 11 17.08 -10.6CIM CT pfL CMCTP ... ... ... 28.00 27.75 27.75 CLPS Inc n CLPS ... ... ... 17.35 4.70 70 8.49 +54.1CM Finan CMFN 1.00 11.6 8 9.90 7.40 13 8.64 +6.0CM Fin23 n CMFNL ... ... ... 27.77 24.78 4 25.24 +.6CM SevSt n CMSS ... ... ... 11.00 9.59 95 10.07 +4.4CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 11.00 9.93 4 10.74 +7.8CM SevSt rt CMSSR ... ... ... .65 .01 3 .48 +50.0CME Grp CME 2.80a 1.6 39 182.97 132.33 2404 180.25 +23.4CNBFnPA CCNE .68f 2.4 15 32.86 25.25 14 28.90 +10.1CPI Crd rs PMTS ... ... ... 7.80 1.93 27 2.75 -25.1CPS Tech CPSH ... ... 22 2.20 1.04 23 1.30 -21.7CRA Intl CRAI .68 1.5 22 58.75 41.33 51 45.13 +.4CRISPR n CRSP ... ... ... 73.90 16.51 1458 36.64 +56.0CSG Sys CSGS .84 2.2 24 48.82 36.38 150 37.37 -14.7CSI Comp CCLP .75 12.8 ...dd 8.05 4.51 83 5.86 +7.1CSP Inc CSPI .60f 4.5 29 18.89 8.75 2 13.21 -16.5CSW Ind n CSWI ... ... 35 57.20 41.57 64 50.31 +9.5CSX CSX .88 1.3 10 76.24 48.26 10773 69.56 +26.4CTI BioP rs CTIC ... ... ...dd 5.36 1.70 274 1.95 -27.2CTI Inds CTIB ... ... ... 5.09 2.93 6 3.83 -6.0tCUI Glbl CUI ... ... ...dd 4.35 2.13 57 2.10 -23.6CVB Fncl CVBF .56 2.5 19 25.49 21.64 654 22.18 -5.9CVD Eqp CVV ... ... 15 13.50 5.25 3 6.07 -47.8CabotMicro CCMP 1.60 1.7 29 123.76 80.45 288 94.23 +.2Cadence CDNS ... ... 39 47.40 35.49 2740 39.48 -5.6Cadiz h CDZI ... ... ...dd 14.75 8.85 132 10.98 -22.9CaesarStne CSTE .44e 2.7 34 29.90 12.50 174 16.36 -25.6CaesarsEnt CZR ... ... ...dd 14.50 8.55 23720 9.10 -28.1CafePress PRSS ... ... ...dd 2.18 1.12 15 1.46 -20.9Cal-Maine CALM .44e 1.0 10 52.30 39.50 425 45.06 +1.4Caladriu rs CLBS ... ... ...dd 11.65 2.63 36 4.83 +37.6CalaCvHi CHY 1.02 9.3 ...q 13.73 10.60 498 10.91 -7.9CalaCvOp CHI .96 9.3 ...q 12.94 10.01 679 10.34 -7.6CalaCv&Inc CCD 2.00 10.4 ...q 22.99 18.15 233 19.28 -3.9tCalaGDyIn CHW .84 10.7 ...q 9.87 8.28 959 7.86 -13.4tCalaGTR CGO 1.20 9.7 ...q 16.34 12.37 53 12.36 -17.9CalaStrTR CSQ .99 8.0 ...q 13.62 11.00 602 12.32 +2.0CalAmp CAMP ... ... 48 25.45 19.31 396 19.48 -9.1CalavoGr h CVGW 1.00f 1.0 38 108.00 68.70 77 95.94 +13.7Calithera CALA ... ... ...dd 18.35 4.05 692 5.80 -30.5tCalumetSp CLMT ... ... ...dd 9.95 6.10 321 5.99 -22.2CalvUSInc n CRUSC ... ... ... 100.02 99.98 100.02 Calyxt n CLXT ... ... ... 31.89 13.09 69 13.54 -38.5CambLrn ABCD 1.36 11.6 38 13.98 5.19 144 11.77 +107.2CambrBc n CATC 2.00f 2.3 ... 95.06 70.00 4 86.00 +7.8CamdnN s CAC 1.20 2.8 22 47.86 40.25 27 42.95 +1.9Camtek h CAMT .56 7.3 12 11.11 5.15 270 7.66 +33.9CdnSolar CSIQ ... ... 5 19.09 11.37 499 14.20 -15.8CancrGen h CGIX ... ... ...dd 3.50 .82 78 .89 -51.9CantbryPk CPHC .28 1.9 23 17.72 11.75 1 14.95 -8.0CpStarFn n CSTR .04p ... 47 22.22 15.88 27 16.50 -20.6CapBcp n CBNK ... ... ... 13.19 12.50 8 12.85 +.4CapCtyBk CCBG .36f 1.5 21 26.50 20.22 20 24.16 +5.3CapProd CPLP .32 11.4 16 3.60 2.69 392 2.80 -16.7CapSwst CSWC 1.36f 7.1 19 19.80 14.85 24 19.10 +15.4CapitalaF CPTA 1.00 11.7 12 9.28 6.88 52 8.57 +17.7Capitala22 CPTAL 1.50 6.0 ... 25.97 24.13 2 24.95 -1.0CapF cv22 CPTAG 1.44 6.1 ... 25.15 24.25 23.74 -4.5CapFedFn CFFN .34a 2.6 21 15.11 12.19 309 12.94 -3.5tCapricor CAPR ... ... ...dd 3.19 .95 350 .90 -43.0CpstnTur rs CPST ... ... ...dd 1.90 .69 703 .98 +27.3CarGurus n CARG ... ... ...cc 57.25 25.85 1522 43.00 +43.4CaraThera CARA ... ... ...dd 24.30 11.11 713 18.77 +53.3tCarbBlk n CBLK ... ... ...dd 35.00 17.78 696 16.51 -31.0Carbonite CARB ... ... ...cc 43.63 20.50 430 32.36 +28.9CardiovSys CSII ... ... ... 40.00 20.58 220 34.66 +46.3Cardlytc n CDLX ... ... ...dd 28.29 11.10 229 20.97 +56.8Cardtronic CATM ... ... 23 39.10 15.80 550 32.60 +76.0CareTrust CTRE .82 4.7 34 19.76 12.73 495 17.53 +4.6CareDx h CDNA ... ... ...dd 29.60 4.92 772 22.50 +206.5CareerEd CECO .30f 2.1 ...dd 19.07 10.13 348 14.16 +17.2CarlyleGp CG 1.38e 6.9 8 25.90 19.50 1564 20.07 -12.4tCarlGp pfA TCGP 1.47 6.8 ... 25.85 21.64 74 21.61 -14.8CaroFin s CARO .28 .8 19 45.58 34.73 45 36.70 -1.2CarolTrBk CART ... ... 31 10.00 7.40 5 8.36 -12.5Carrizo CRZO ... ... 48 31.57 13.50 2208 22.80 +7.1CarrolsRst TAST ... ... 18 16.40 9.90 161 14.25 +17.3CarverBc lf CARV ... ... 41 11.94 2.01 11 4.07 +40.0CasaSys n CASA ... ... 71 34.21 11.26 694 13.51 -23.9CasellaW CWST ... ... ...dd 33.94 17.52 361 28.58 +24.2Caseys CASY 1.16 .9 29 130.74 90.42 272 122.73 +9.6CassInfo CASS 1.04 1.6 31 74.49 54.37 36 63.93 +9.8Catabasis n CATB ... ... ... 2.64 .61 699 .73 -51.3CatalstB rs CBIO ... ... ...dd 37.00 4.15 168 10.07 -26.2CatalystPh CPRX ... ... ...dd 4.51 2.18 848 3.32 -15.1Catasys n CATS ... ... ... 14.29 3.30 113 9.50 +153.3CathayGen CATY .96 2.3 16 45.59 38.46 470 41.84 -.8CathGn wt CATYW ... ... ... 24.59 21.11 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 32 261.80 139.50 54 215.39 +41.1CecoEnv CECE .30 3.9 ... 9.42 4.00 55 7.70 +50.1Celcuity n CELC ... ... ... 31.00 12.01 23 24.27 +28.1Celgene CELG ... ... 25 140.20 74.13 4528 84.23 -19.3Celgene rt CELGZ ... ... ... 2.65 .11 69 1.27 +30.9CelldexTh CLDX ... ... ...dd 3.26 .40 1244 .42 -85.2CellectBio n APOP ... ... ... 13.50 4.40 12 4.77 -31.8CellectB 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 2.03 143 2.53 -81.5Cellectis n CLLS ... ... ...dd 38.85 22.62 211 26.68 -8.5CallularBio CBMG ... ... ...dd 25.00 9.25 47 17.45 +55.1Celsion rs CLSN ... ... ...dd 5.90 1.75 75 2.68 CelsiusH n CELH ... ... ... 6.05 3.05 120 3.46 -34.1Celyad n CYAD ... ... ... 63.19 23.64 4 24.31 -43.6Cemtrx wt CETXW ... ... ... .40 .20 .27 +3.8Cemtrex rs CETX .02p ... 4 3.57 1.25 85 1.37 -46.3Cemtrx pf CETXP .58t ... ... 6.71 3.33 3.53 -26.7CntRsDvA CDEV ... ... ... 23.12 15.78 2805 21.26 +7.4CntrStBk CSFL .40 1.5 ... 32.27 25.03 459 27.38 +6.4CEurMed CETV ... ... ...dd 5.20 3.40 79 3.50 -24.7CentrlFd rs CFBK ... ... 30 16.95 12.32 1 14.71 -2.7tCentGard lf CENT ... ... 18 45.02 34.81 141 34.41 -11.6tCenGrdA lf CENTA ... ... ... 41.97 31.80 328 31.40 -16.7CntlVyCm CVCY .32f 1.5 17 22.34 18.05 15 20.77 +2.9CentAl CENX ... ... 15 24.77 9.85 2255 10.18 -48.2CntyBcMA CNBKA .48 .6 ... 89.40 70.55 13 84.06 +7.4tCentCas CNTY ... ... 40 9.85 6.45 142 6.45 -29.4CeragonN CRNT ... ... ... 4.15 1.64 698 3.22 +62.6Cerecor n CERC ... ... ...dd 5.74 .85 43 4.36 +36.3Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 32 73.86 52.05 1693 62.96 -6.6CerusCp CERS ... ... ...dd 8.05 2.75 955 5.85 +73.1CescaTh h KOOL ... ... ... 4.63 .22 402 .36 -88.2ChaSerg un CTACU ... ... ... 10.05 10.00 16 10.04 Chaisma n CHMA ... ... ...dd 3.80 1.20 73 3.32 +95.3ChampO hrs CSBR ... ... ...dd 17.90 3.05 330 12.61 +225.0Changyou CYOU ... ... 5 27.77 12.68 148 13.35 -46.2Chantic rs BURG ... ... ... 5.15 1.81 15 2.18 -17.1CharlsCol h CTHR ... ... ...dd 1.60 .80 26 .86 -36.3ChartInds GTLS ... ... 44 80.31 40.54 712 66.61 +42.1ChartCm n CHTR ... ... ...cc 396.64 250.10 1379 310.13 -7.7ChkPoint CHKP ... ... 21 120.81 93.76 1381 110.18 +6.3CheckC wt CHEKW ... ... ... .54 .15 .33 +80.6CheckC nrs CHEK ... ... ... 23.88 3.08 19 3.94 -62.3ChckPnt n CKPT ... ... ... 7.38 2.22 34 3.01 -22.4Cheesecake CAKE 1.32f 2.6 16 60.19 41.01 480 51.55 +7.0ChefsWhs CHEF ... ... 64 39.26 16.15 1086 32.04 +56.3Chembio CEMI ... ... ...dd 11.55 5.90 29 9.80 +19.5ChemFinl CHFC 1.36f 2.6 17 59.83 50.39 335 52.57 -1.7ChemoCntx CCXI ... ... 37 15.08 5.42 188 10.10 +69.7ChemungF CHMG 1.04 2.4 25 56.83 39.01 7 43.03 -10.5Cherokee h CHKE .20 25.0 ...dd 3.18 .38 222 .80 -57.9ChkSoup n CSSE .45p ... ...dd 11.41 6.19 25 9.20 +2.2ChkSoup pf CSSEP 2.44 9.4 ... 27.14 24.05 8 26.08 +4.7ChildPlace PLCE 2.00 1.6 29 161.65 99.90 644 127.43 -12.3Chimerix CMRX ... ... ...dd 5.94 3.57 113 3.83 -17.3ChAdvCns CADC ... ... ...dd 10.20 1.70 53 2.40 -44.2tChinaAuto CAAS ... ... 5 5.38 3.44 13 3.26 -32.1ChinaBio CBPO ... ... 19 107.44 71.85 116 74.06 -6.0ChinCer rs CCCL ... ... ... 4.28 1.21 6 1.33 -44.4ChiCmCr h GLG ... ... ... 4.00 .46 42 .58 -57.7ChiCustR n CCRC ... ... ... 35.10 7.90 20 13.54 -20.6ChiFnOnl JRJC ... ... ...dd 4.14 1.65 8 1.79 -33.2ChinaHGS HGSH ... ... 2 4.48 1.18 6 1.31 +6.7ChnaIntNt n CIFS ... ... ... 66.10 5.11 42 5.42 -87.1ChinaJJ h CJJD ... ... ...dd 1.79 1.17 435 1.63 +31.5ChinLend h CLDC .32e 29.4 ... 7.75 .77 300 1.09 -65.0ChinaNRes CHNR ... ... ... 4.23 1.65 17 1.79 -33.0ChiRecy rs CREG ... ... ... 9.39 1.04 17 1.20 -57.1ChnaTcF rs CNTF ... ... ... 4.07 1.75 16 1.96 -24.3ChXDPlas CXDC ... ... 2 5.00 3.13 6 3.23 -29.8ChiCache lf CCIH ... ... ...dd 4.75 .93 79 1.03 -39.3ChinaNt rs CNET ... ... ...dd 11.90 1.00 49 1.42 +30.3ChipMOS IMOS 1.97e 13.3 19 21.73 12.69 14 14.83 -16.0 ChromaDx n CDXC ... ... ... 7.24 3.19 359 3.53 -40.0ChrchllD CHDN 1.52f .5 33 314.60 204.25 115 277.93 +19.4ChuysHldg CHUY ... ... 28 34.10 19.85 144 26.77 -4.6CideraTh n CDTX ... ... ...dd 8.80 3.65 54 4.10 -39.7Cimpress CMPR ... ... ...cc 171.76 99.01 155 116.51 -2.8CinnFin CINF 2.12 2.8 22 79.67 66.33 635 76.33 +1.8Cinedigm rs CIDM ... ... ... 1.81 .98 18 1.09 -27.3Cintas CTAS 1.62f .9 30 217.34 144.40 830 187.13 +20.1Cirrus CRUS ... ... 13 58.80 34.78 1005 35.46 -31.6Cisco CSCO 1.32 2.9 23 49.47 33.17 32455 45.63 +19.1CitiTrends CTRN .32 1.2 21 34.90 19.61 62 26.17 -1.1CitiusPh wt CTXRW ... ... ... 1.25 .47 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 1.12 124 1.71 -55.0Citiz&Nthn CZNC 1.08 3.9 20 28.99 22.00 15 27.83 +16.0CtzCmtyBc CZWI .20f 1.5 16 14.25 13.00 14 13.55 +.4CitizFst CZFC .28e 1.1 16 27.10 21.51 0 26.15 +9.0CitizHold CIZN .96 4.1 17 24.75 21.18 1 23.60 +2.2CitrixSy s CTXS ... ... 29 116.82 79.13 3035 104.30 +18.5CtyHld CHCO 2.12f 2.8 21 83.27 64.32 34 75.73 +12.2CivistaBcsh CIVB .28 1.2 17 25.88 20.41 14 23.62 +7.4Civista pf CIVBP 1.63 2.1 ... 80.00 62.00 76.25 +3.1Clarus CLAR .03p ... ... 12.00 6.35 53 10.47 +33.4CleanEngy CLNE ... ... ...dd 4.05 1.31 1048 2.35 +15.8tClearOne CLRO .28 16.4 ...dd 9.95 1.80 22 1.71 -80.9ClrAllCGr n CACG ... ... ... 31.85 26.37 14 29.51 +5.9ClrDvStr n YLDE ... ... ... 29.55 26.35 0 28.20 +2.0Cleareld CLFD ... ... 27 15.30 10.35 26 12.28 +.2ClearsBio n CLSD ... ... ...dd 15.33 5.30 208 5.50 -21.4ClearSign CLIR ... ... ...dd 4.70 1.40 96 1.44 -60.0ClearS wt CLIRW ... ... ... 1.49 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 8.10 37 10.01 -47.3CleBio hrs CBLI ... ... ...dd 4.25 1.76 9 1.98 -50.6tClovisOnc CLVS ... ... ...dd 86.26 28.62 1140 28.39 -58.3CoDiagn n CODX ... ... ... 6.85 1.45 48 2.31 -12.5CoStar CSGP ... ... 76 448.35 276.12 442 373.24 +25.7CoastFn n CCB ... ... ... 18.90 15.50 6 16.82 +2.6CoastwayB CWAY ... ... 76 28.25 19.80 28.24 +33.2CocaBtl COKE 1.00 .6 43 230.00 125.08 33 169.13 -21.4CocrystP n COCP ... ... ... 6.45 1.61 16 2.70 -41.4CodaOct n CODA ... ... ... 8.44 3.28 15 6.11 +28.0Codexis CDXS ... ... ...dd 19.60 5.70 589 16.28 +95.0CdrsVlly CVLY .62b 2.0 16 33.46 24.83 13 30.78 +11.8CoffeeH JVA ... ... 37 5.75 3.65 16 4.47 +5.0CogentC CCOI 2.08f 4.1 ...cc 57.65 35.75 369 50.48 +11.4Cognex s CGNX .18 .4 35 72.99 39.90 2121 45.61 -25.4CognizTch CTSH .80 1.1 22 85.10 69.69 4057 71.44 +.6CohBar n CWBR ... ... ... 10.79 3.76 74 3.86 -22.3tCoherent COHR ... ... 19 329.00 145.01 1011 135.81 -51.9CoherusBio CHRS ... ... ...dd 20.66 8.05 872 13.24 +50.5Cohu COHU .24 1.1 20 27.83 18.60 481 21.27 -3.1CollPlant n CLGN ... ... ... 8.99 4.70 1 5.18 -42.1CllctUnv CLCT .70 4.8 11 30.82 13.00 43 14.55 -49.2Collegium n COLL ... ... ...dd 29.90 9.01 505 17.20 -6.8Colliers CIGI .10 .2 23 84.20 46.60 44 66.22 +9.7ColonyBk CBAN .20 1.1 12 19.50 13.10 21 17.70 +21.2ColBnkg COLB 1.04 2.7 20 48.06 37.79 579 38.13 -12.2ColumFn n CLBK ... ... ... 17.73 15.30 117 16.07 +4.2ColuSprtw COLM .88 1.0 29 95.58 59.06 286 85.85 +19.4Colmbus CMCO .20 .6 96 45.85 34.19 89 35.45 -11.3tcomScore n SCOR ... ... ... 25.69 17.29 215 17.16 -29.9Comcast s CMCSA .76 2.2 16 44.00 30.43 25503 34.28 -14.1tCommScpe COMM ... ... 26 41.60 26.29 2106 25.86 -31.6CmcBMO CBSH .94f 1.4 19 72.55 52.07 1100 65.09 +16.6CmcBc pfB CBSHP 1.50 5.9 ... 26.98 25.00 3 25.50 -3.2CmclVehcl CVGI ... ... 33 13.90 6.58 242 7.99 -25.3CommSys JCS .16 5.4 ...dd 4.73 2.80 20 2.99 -16.0CmtyBkTr ESXB ... ... 23 10.05 7.90 20 9.01 +10.6CmtyFinCp TCFC .40 1.2 17 40.44 32.63 9 33.18 -13.4CommuFt n CFBI ... ... ... 13.30 10.53 13 11.75 +1.3CmtyHlt rt CYHHZ ... ... ... .04 .00 6827 .00 -42.9CmtyTrBc CTBI 1.44f 3.1 15 53.00 43.00 34 45.72 -2.9CmtyWest CWBC .20 1.7 18 12.97 10.25 7 12.00 +12.7CommVlt CVLT ... ... ... 72.65 48.35 476 59.80 +13.9Compugn CGEN ... ... ...dd 5.00 2.25 90 3.25 +30.0CmptrPr CPSI .40 1.5 50 34.65 25.15 85 26.71 -11.1CmpTask CTG .24 4.8 ... 9.62 4.90 22 5.05 -1.0CmstkH rs CHCI ... ... ... 6.58 1.20 25 2.19 +28.8Comtech CMTL .40 1.3 26 36.94 19.30 157 31.94 +44.4ConatusPh CNAT ... ... 23 7.95 3.22 362 4.82 +4.3ConcertPh CNCE ... ... ...dd 30.71 12.33 149 14.00 -45.9Conformis n CFMS ... ... ...dd 4.17 .88 154 .90 -62.2ConiferH n CNFR ... ... ...dd 7.20 5.00 1 5.55 -4.3Conmed CNMD .80 1.1 25 83.49 49.09 196 71.13 +39.6Conns CONN ... ... 30 42.65 22.10 406 32.34 -9.0tConnectOne CNOB .30 1.3 21 31.40 23.25 97 23.16 -10.1ConnWtrSv CTWS 1.25 1.8 43 69.80 48.86 66 69.18 +20.5ConsolCom CNSL 1.55 11.5 ... 20.47 10.31 1270 13.53 +11.0ConsolWtr CWCO .34 2.6 39 15.35 11.20 30 13.24 +5.8ConstAlph n CNAC ... ... ... 10.15 9.55 202 10.12 +3.8ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.50 8.22 10.75 +5.6ConstAl rt CNACR ... ... ... .95 .25 .45 +45.2ConstPh n CNST ... ... ... 12.21 6.40 23 6.57 -42.9ConstPrt n ROAD ... ... ... 14.06 10.31 40 11.08 -8.4ConsuPtf CPSS ... ... 5 4.81 3.18 71 3.34 -19.5ContraFect CFRX ... ... ... 2.93 .85 75 1.79 +77.2ContraV rs CTRV ... ... ... 6.60 .50 326 .52 -82.1Control4 CTRL ... ... 40 37.62 20.50 1048 27.85 -6.4ConvrgOn n CVON .08 .9 ... 10.83 8.01 48 8.81 -11.7CoolHl rs AWSM ... ... ... 22.61 2.70 240 7.33 +2.0Copart s CPRT ... ... 29 67.08 35.26 3390 49.96 +15.7CorbusPhm CRBP ... ... ...dd 9.96 4.50 938 6.60 -7.0Corcept CORT ... ... 13 25.96 11.55 1001 13.59 -24.8CoreMrk s CORE .40 1.2 37 38.16 17.10 226 34.09 +7.9Corium CORI ... ... ...dd 13.93 7.17 207 8.33 -13.3CorOnDem CSOD ... ... ...dd 59.18 33.57 585 49.73 +40.8CorrevPh g CORV ... ... ...dd 2.45 1.29 2.33 +50.3Corvel CRVL ... ... 31 61.20 46.45 37 57.38 +8.5CorvusPh n CRVS ... ... ...dd 17.00 6.81 147 8.65 -16.5Costco COST 2.28 1.0 31 245.16 154.11 2689 221.05 +18.8CountrP rs CPAH ... ... ...dd 7.30 1.92 6 2.06 -35.8CountyBcp ICBK .28 1.1 13 33.94 24.29 9 25.11 -15.6CoupaSft n COUP ... ... ...dd 84.53 30.65 1009 62.16 +99.1Covenant CVTI ... ... 29 35.19 24.79 160 25.71 -10.5CowenInc s COWN ... ... 44 18.25 11.63 694 16.39 +20.1Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 3 25.20 -1.9Cowen33 n COWNL 1.94 7.8 ... 25.49 24.77 25 24.97 +.2CrackerB CBRL 5.00 3.3 16 179.12 141.63 695 150.83 -5.1CraftBrew BREW ... ... 29 21.00 15.76 141 17.23 -10.3Cray Inc CRAY ... ... 52 28.60 17.90 379 19.35 -20.0CreditAcc CACC ... ... 19 467.26 274.02 91 411.92 +27.3CSVixST rs VIIX ... ... ...q 23.85 10.84 493 14.39 +22.2CSSilvCC SLVO .44e 6.7 ...q 8.29 6.40 8 6.52 -17.5CSGoldCvC GLDI .41e 5.1 ...q 9.32 7.90 9 8.08 -10.5CSVS3xInSlv DSLV ... ... ...q 39.55 20.93 97 36.21 +53.4CSVS3xInG DGLD ... ... ...q 60.61 37.83 61 57.75 +32.4CS VS3xGld UGLD ... ... ...q 12.69 7.57 598 7.87 -29.4CSVIVxMT ZIV ... ... ...q 94.42 60.60 162 71.00 -19.9CrS Crd n USOI 2.39e 7.9 ... 33.00 23.65 1 30.34 +13.8CS VSSilv USLV ... ... ...q 13.16 5.65 2569 6.07 -47.7Cree Inc CREE ... ... ...dd 51.78 28.89 1652 34.64 -6.7tCresud CRESY .45e 3.6 ... 23.69 12.39 109 12.55 -43.2Crinetic n CRNX ... ... ... 42.00 19.23 92 22.50 -8.2Criteo SA CRTO ... ... 18 47.57 21.00 541 22.47 -13.7Crocs CROX ... ... ...dd 22.07 8.64 1207 18.76 +48.4CronosGp n CRON ... ... ... 15.30 5.12 16037 9.60 +26.0CrssCtryHl CCRN ... ... 15 14.49 7.41 170 8.60 -32.6CrownCfts CRWS .32 6.1 17 7.54 5.20 19 5.28 -18.1CryoPrt wt CYRXW ... ... ... 6.76 2.94 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 6.02 522 11.61 +35.2tCtrip.com s CTRP ... ... 16 55.88 33.90 9385 33.95 -23.0CueBioph n CUE ... ... ... 17.99 6.90 268 7.61 -34.6CumbldPh CPIX ... ... ...dd 7.96 5.50 3 5.56 -24.5Curis rs CRIS ... ... ... 8.70 1.36 236 1.93 -44.9Cutera CUTR ... ... 23 56.05 20.75 406 22.73 -49.9Cyanotch h CYAN ... ... ...dd 5.78 3.21 1 3.29 -15.8CybrOpt CYBE ... ... 90 22.30 11.55 39 17.18 +14.5CyberArk CYBR ... ... 78 81.24 40.63 753 68.15 +64.7Cyclacel pf CYCCP .60 9.2 ... 8.75 4.94 6.50 -12.2Cyclacel rs CYCC .15p ... ...dd 2.25 1.28 44 1.34 -23.0CymaBay CBAY ... ... ...dd 15.59 7.63 338 10.15 +10.3tCypSemi CY .44 3.3 22 18.87 13.48 8249 13.20 -13.4Cyren Ltd CYRN ... ... ...dd 3.30 1.63 40 3.27 +30.8CyrusOne CONE 1.84 3.0 96 69.01 43.49 1398 61.14 +2.7tCytRx rs CYTR ... ... ... 2.59 1.00 192 .99 -41.4Cytokinetic CYTK ... ... ...dd 15.85 6.21 247 7.56 -7.2tCytomX n CTMX ... ... ...dd 35.00 15.95 292 15.62 -26.0Cytori wt CYTXW ... ... ... .05 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 7.40 .32 530 .37 -87.7Cytosorbnt CTSO ... ... ... 14.95 5.80 312 10.76 +65.5D -:DBV Tech DBVT ... ... ... 50.57 16.65 120 17.53 -28.7DD3 Ac un DDMXU ... ... ... DFB Hlt n DFBH ... ... ... 9.80 9.60 33 9.73 +.3DFB Hlt un DFBHU ... ... ... 10.59 10.00 10.59 +5.9DHX Mda n DHXM .08 ... ... 4.14 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 55 6.70 5.00 14 5.45 -11.5DMC Globl BOOM .08 .2 ...dd 51.05 16.80 174 36.10 +44.1sDNB Fncl DNBF .28 .8 16 38.24 30.40 2 36.55 +8.5DSP Gp DSPG ... ... ...cc 13.95 11.30 69 11.38 -9.0DXP Ent DXPE ... ... 27 49.50 24.89 89 37.83 +27.9DailyJourn DJCO ... ... ...cc 257.70 213.85 1 234.20 +1.7Daktronics DAKT .28 3.8 32 10.75 7.19 142 7.37 -19.3DareBio rs DARE ... ... ... 3.59 .74 20 .96 -55.9DarioHlth DRIO ... ... ... 3.64 .85 14 .91 -43.1DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 15.59 6.20 31 12.92 +39.5tDaseke n DSKE ... ... ... 14.52 7.46 642 7.41 -48.1Daseke wt DSKEW ... ... ... 2.08 1.14 1.90 -6.9tData IO DAIO ... ... 13 16.49 4.40 124 4.31 -64.2Datawatch DWCH ... ... ...dd 14.20 7.70 80 9.99 +5.2DaveBuster PLAY .60p 1.0 20 67.05 37.85 927 61.11 +10.8DavidsT g n DTEA ... ... ...dd 5.35 2.20 1468 2.85 -26.9DavSelFn n DFNL ... ... ... 25.62 22.81 64 24.05 +.4DavSelEq n DUSA ... ... ... 26.54 22.01 62 24.17 +3.3tDavSelW n DWLD ... ... ... 28.88 24.25 138 23.41 -10.8DawsonGeo DWSN .05p ... ...dd 8.40 4.09 264 6.13 +29.5Deciphera n DCPH ... ... ... 45.61 15.15 174 29.28 +29.2DelFriscos DFRG ... ... ...dd 18.85 7.50 248 8.05 -47.2DelTaco TACO ... ... 9 15.80 10.00 308 11.07 -8.7DelTaco wt TACOW ... ... ... 5.25 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 1.82 .33 75 .61 -44.0DeltaTch h DELT ... ... ... 4.70 .68 67 .86 -18.9DenaliTh n DNLI ... ... ... 25.79 12.32 573 17.00 +8.7Dennys DENN ... ... 26 17.75 12.09 318 14.15 +6.9tDentsply XRAY .35 1.0 ...dd 68.98 35.59 2640 35.90 -45.5Dermira DERM ... ... ...dd 31.42 6.98 390 11.60 -58.3DescSys DSGX ... ... 86 35.87 24.85 154 30.01 +5.7DestMatrn DEST .80 18.5 ...dd 6.84 1.58 30 4.32 +45.5Dest XL DXLG ... ... ...dd 3.05 1.45 12 2.45 +11.4Deswell DSWL .28 8.4 ...dd 3.64 2.32 53 3.33 +22.4Determine DTRM ... ... ...dd 2.43 .45 32 .63 -65.0DexCom DXCM ... ... ...dd 148.56 43.74 1624 118.08 +105.8DiamHill DHIL 7.00e ... 12 219.90 161.10 18 169.10 -18.2DiambkEn FANG .50 .4 22 140.78 98.57 1652 129.28 +2.4DianaCnt rs DCIX ... ... ...dd 28.48 1.01 248 1.13 -72.2DicernaPh DRNA ... ... ...dd 17.98 4.91 684 13.31 +47.4DifferBr rs DFBG ... ... ...dd 6.89 .70 85 3.99 +320.0DiffusP hn DFFN ... ... ...dd 2.97 .31 113 .36 -69.5DigiIntl DGII ... ... 43 14.70 9.21 66 12.13 +27.0Digimarc DMRC ... ... ...dd 39.95 22.85 61 25.03 -30.8Digirad DRAD .22 15.5 ...dd 3.05 1.25 31 1.42 -44.9DigitalAlly DGLY ... ... ...dd 4.95 1.70 99 2.90 +9.4DigitlTurb APPS ... ... ...dd 2.59 1.12 222 1.24 -30.7DimeCBc DCOM .56 3.1 17 22.65 17.10 167 18.14 -13.4Diodes DIOD ... ... 25 39.31 26.09 477 30.00 +4.6DiscIncA DISCA ... ... 16 34.06 15.99 4888 32.06 +43.3DiscIncB DISCB ... ... 18 48.85 19.25 35.00 +41.1DiscIncC DISCK ... ... 15 31.39 14.99 2610 29.34 +38.6DishNetw h DISH ... ... 12 53.48 28.80 3131 33.05 -30.8Diversicre DVCR .22 3.3 17 12.06 5.25 6.58 -34.3DivrsRst h SAUC ... ... 2 2.03 .85 48 1.35 -15.6DixieGrp DXYN ... ... ...dd 4.30 1.40 32 1.60 -58.4DocuSign n DOCU ... ... ... 68.35 37.00 3680 40.60 +2.2DgssInt A n DOGZ ... ... ... 6.40 1.77 4 2.04 -65.4DollarTree DLTR ... ... 12 116.65 79.17 4203 84.23 -21.5DolphEnt hn DLPN ... ... ... 5.77 2.04 11 2.56 -28.9DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5Domo B n DOMO ... ... ... 28.86 15.79 590 16.84 -38.3DonegalA DGICA .57 4.1 25 18.25 13.28 26 14.07 -18.7DonegalB DGICB .50 3.9 25 15.91 11.52 0 12.85 -15.6 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Thursday, October 11, 2018

PAGE 47

DorchMin DMLP 1.63e 8.5 15 21.15 14.30 38 19.07 +25.5Dorman DORM ... ... 22 83.42 56.36 159 68.13 +11.4tDovaPh n DOVA ... ... ... 37.00 19.75 257 20.00 -30.6DragVic n LYL ... ... ... 14.99 1.12 8 2.18 -50.0DrprOkw n DOTA ... ... ... 10.15 9.71 1 10.14 +3.7DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 .49 -2.0DrpOkwd un DOTAU ... ... ... 13.50 10.15 10.98 +4.2DropCar hrs DCAR ... ... ... 13.52 .50 390 .54 -86.8Dropbox n DBX ... ... ... 43.50 22.15 7838 22.78 -20.0DryShips s DRYS .14e ... 1 6.90 2.74 903 4.87 +38.0DuluthH n DLTH ... ... 38 35.67 15.13 311 28.13 +57.6Dunkin DNKN 1.39 1.9 30 77.13 53.68 810 72.04 +11.7DurectCp DRRX ... ... ...dd 2.55 .75 382 .95 +3.0Dynasil DYSL ... ... 7 1.60 1.13 14 1.15 -2.5Dynatronic DYNT ... ... ...dd 3.60 2.15 2 2.80 -2.9DynavaxT DVAX ... ... ...dd 23.85 10.35 1014 11.25 -39.8E -:E-Trade ETFC ... ... 18 66.46 42.55 3513 50.83 +2.5teBay s EBAY ... ... 15 46.99 32.10 13981 31.67 -16.1eBay56 n EBAYL 1.50 5.9 ... 27.35 25.00 52 25.47 -5.5EDAP TMS EDAP ... ... ... 4.25 2.07 54 2.71 -5.6eHealth EHTH ... ... ...dd 32.96 13.61 238 28.54 +64.3EMC Inc s EMCI .88 3.6 18 32.19 23.97 19 24.69 -13.9ENDRA n NDRA ... ... ... 5.88 1.55 113 2.55 -47.5ENDRA wt NDRAW ... ... ... 2.00 .36 1.30 +4.0ENGlobal ENG ... ... 4 1.47 .73 13 1.00 +14.9ESSA Bcp ESSA .36 2.2 24 16.80 14.16 29 16.25 +3.7tEtfLonCanc CNCR ... ... ... 32.32 22.82 33 22.14 -6.9EtfAlpSmC SMCP ... ... ...q 27.84 23.59 1 24.67 -5.4EtfValidea VALX ... ... ...q 30.43 27.72 0 27.87 -3.9EVO Pay n EVOP ... ... ... 27.87 19.00 257 23.51 +23.6EXFO g EXFO ... ... ...dd 4.70 3.17 4 3.57 -17.9eXp Wrld n EXPI ... ... ...dd 19.72 10.89 264 14.10 -8.4EagleBncp EGBN ... ... 13 69.80 46.20 220 50.50 -12.8EagBcMT EBMT .36 2.0 15 21.95 16.85 1 17.98 -14.2EagleBkS rs EGLE ... ... ...dd 6.14 4.18 535 5.33 +19.0EaglFnB n EFBI .96f 6.1 ... 19.50 15.50 0 15.67 -3.1EaglePhm EGRX ... ... 32 85.66 48.84 212 61.60 +15.3EstWstBcp EWBC .92f 1.5 16 73.98 55.97 830 59.87 -1.6EastrAcq 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 1.6 38 31.00 24.00 7 27.75 +6.1EastsDist n EAST ... ... ... 9.25 3.53 14 7.90 +96.0EV 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 49.97 100.04 +100.2EV DivCrd s OKDCC ... ... ... 100.10 50.00 99.99 +99.8Ebix Inc s EBIX .30 .5 19 89.10 57.66 773 63.45 -19.9EchoGLog ECHO ... ... 66 36.75 18.70 996 27.84 -.6EchoStar SATS ... ... 11 62.29 43.33 351 43.82 -26.8tEco-Stim h ESES ... ... ...dd 1.61 .25 403 .25 -80.2EcologyEn EEI .40 3.1 ...dd 14.45 10.25 2 13.00 +23.8EdgeTher h EDGE ... ... ...dd 17.77 .70 218 .97 -89.7Edgewater EDGW ... ... ...dd 7.30 4.25 2 4.72 -24.4EdisonNat EDNT ... ... ... 11.63 4.56 7 6.21 +5.8EditasM n EDIT ... ... ...dd 45.02 20.29 839 25.99 -15.4EdtechX un EDTXU ... ... ... 10.09 10.02 15 10.03 EducDev s EDUC .20 1.8 39 14.35 4.63 8 11.40 +20.3eGain EGAN ... ... ...dd 19.05 2.55 1509 6.56 +25.0EidosThr n EIDX ... ... ...dd 24.75 8.89 56 9.63 -58.3EigerBio rs EIGR ... ... ...dd 18.00 7.46 72 10.25 -26.5EksoBio n EKSO ... ... ...dd 4.77 1.02 384 1.99 -6.6ElPolLoc h LOCO ... ... ...cc 14.40 9.05 185 12.46 +25.9ElbitIm rs EMITF ... ... ... 3.23 1.90 6 2.16 -23.9ElbitSys ESLT 1.76 1.5 20 153.13 111.01 17 121.05 -9.2EldorRsts ERI ... ... 59 50.64 23.95 1249 45.72 +37.9ElectSci ESIO ... ... 7 27.72 14.36 787 15.47 -27.8ElectroSen ELSE ... ... 30 5.24 3.32 12 3.54 -12.6electCore n ECOR ... ... ... 20.25 12.73 70 12.87 -35.2ElecVeh n SOLO ... ... ... 4.15 2.27 33 2.61 +8.8ElectArts EA ... ... 23 151.26 99.63 7338 105.15 +.1EFII lf EFII ... ... ... 43.42 25.28 285 31.54 +6.8ElmiraSB ESBK .92b 4.5 17 21.00 18.00 1 20.22 +3.8EloxxPh n ELOX ... ... ... 24.60 10.65 30 13.52 +18.6EltekLtd hrs ELTK ... ... ... 8.95 2.65 4 3.60 -11.8EmclaireF EMCF 1.12 3.2 18 38.70 27.86 3 34.86 +14.9Emcore EMKR 1.50e ... 20 8.75 4.40 378 5.40 -16.3EmmisC rs EMMS ... ... 1 5.84 2.83 10 4.85 +37.8tEmpirRst rs NYNY ... ... ...dd 30.98 8.14 15 8.14 -69.9EnantaPh ENTA ... ... 24 127.77 44.52 327 76.46 +30.3tEncoreCap ECPG ... ... 8 52.00 31.68 374 31.01 -26.3EncorW WIRE .08 .2 14 58.70 41.00 57 46.21 -5.0sEndo Intl ENDP ... ... 10 17.96 5.27 5379 17.57 +126.7Endocyte ECYT ... ... ...dd 20.85 2.81 1004 14.93 +248.8Endologix ELGX ... ... ...dd 6.72 1.49 718 1.77 -66.9EndurIntl EIGI ... ... ...dd 10.95 6.95 591 8.31 -1.1Energous WATT ... ... ...dd 33.50 6.91 455 8.56 -56.0EngyFocus EFOI ... ... ...dd 3.46 1.78 42 1.88 -23.3EnrgyRec ERII ... ... ...cc 11.30 6.17 330 7.91 -9.6EnrgXXi hn EGC ... ... ...dd 10.47 3.41 1567 7.99 +39.2Enphase ENPH ... ... ...dd 7.60 1.24 1793 4.33 +79.7sEnsignGp s ENSG .18 .5 28 40.09 20.81 341 39.80 +79.3EnstarGp ESGR ... ... 28 237.30 183.85 42 200.23 -.3EntasisT n ETTX ... ... ... 13.70 7.41 122 8.55 -19.8EntegraFn ENFC ... ... 19 30.70 24.30 8 25.21 -13.8tEntegris ENTG .28 1.1 23 39.55 27.01 1666 26.58 -12.7EnteraBi n ENTX ... ... ... 7.60 4.11 1 5.05 -19.6EntBcpMA EBTC .58 1.7 17 44.14 30.36 7 33.16 -2.6EntFinSv EFSC .48f .9 16 58.15 41.45 74 52.28 +15.8Epizyme EPZM ... ... ...dd 21.40 8.61 1073 9.51 -24.2ePlus s PLUS ... ... 22 107.25 67.65 88 84.19 +12.0Equinix EQIX 9.12 2.2 ...cc 495.35 370.79 579 410.08 -9.5EqtyBcsh n EQBK ... ... ... 44.30 32.93 43 37.95 +7.2Ericsson ERIC .13e 1.6 ...dd 9.11 5.74 4998 8.38 +25.4ErieInd ERIE 3.36 2.7 30 130.36 106.63 32 124.44 +2.1tErytechP n ERYP ... ... ... 30.56 8.50 3 8.25 -62.5Escalade ESCA .50 4.0 13 15.25 11.65 8 12.35 +.4Esperion ESPR ... ... ...dd 82.68 33.06 649 45.44 -31.0EsqFnHld n ESQ ... ... ... 29.45 15.22 17 24.23 +22.7EssaPh gs EPIX ... ... ... 9.80 2.00 3 3.85 -12.1Essendant ESND .56 4.4 ...dd 17.08 7.20 228 12.67 +36.7EstLab n ESTA ... ... ... 30.71 22.03 58 22.89 -7.5EstreAm n ESTR ... ... ... 13.38 5.60 5.77 -33.2EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 59 53.25 15.27 3533 39.98 +95.5EuroTech CLWT ... ... ... 8.45 2.00 9 3.49 +5.4Euronet EEFT ... ... 26 120.12 70.67 512 110.79 +31.5tEuroseas rs ESEA ... ... ... 2.73 1.14 25 1.18 -30.7tEveloBio n EVLO ... ... ...dd 16.75 10.92 23 10.06 -38.1Ever-Glory EVK ... ... 6 4.50 1.96 1 3.25 +38.3EverQuo n EVER ... ... ...dd 22.09 12.01 94 13.74 -23.8Everbrdg n EVBG ... ... ...dd 63.00 23.87 733 47.50 +59.8EvrspnTc n MRAM ... ... ...dd 13.35 6.40 108 6.81 -9.2EvineLive EVLV ... ... ... 1.74 .76 265 1.19 -15.0EvofemBio EVFM ... ... ...dd 12.56 .45 32 3.90 +100.0Evogene EVGN ... ... ...dd 4.75 2.59 2.95 -3.9EvokePhm EVOK ... ... ...dd 4.09 1.85 39 2.72 +20.4Evolus n EOLS ... ... ...dd 39.50 6.75 754 14.71 +27.9EvolvgSys EVOL .44 20.0 6 5.85 2.05 4 2.20 -53.2ExOne XONE ... ... ...dd 12.50 6.16 235 8.71 +3.7ExactSci h EXAS ... ... ...dd 81.22 37.36 1953 67.35 +28.2ExelaTch n XELA ... ... ...dd 7.34 4.15 90 6.22 +20.8Exelixis EXEL ... ... 20 32.50 15.81 3453 16.22 -46.6ExlSvcHld EXLS ... ... 51 67.06 52.52 228 62.56 +3.7Expedia h EXPE 1.28f 1.1 53 154.24 98.52 1893 116.76 -2.5ExpdIntl EXPD .90f 1.3 22 78.16 56.45 1304 68.34 +5.6Exponent s EXPO .52 1.1 38 54.58 34.80 167 49.14 +38.2sExpScripts ESRX ... ... 12 96.68 55.80 3582 94.87 +27.1ExtendStay STAY .88f 4.7 39 22.44 16.27 1151 18.68 -1.7ExtrOilGs n XOG ... ... ...cc 17.42 10.04 2382 10.59 -26.0tExtrmNet EXTR ... ... ...dd 15.55 4.95 1560 4.88 -61.0EyePtPh EYPT ... ... ...dd 3.94 .93 269 3.22 +198.1EyegatePh EYEG ... ... ... 1.38 .29 1402 .38 -64.4Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 2.94 18 3.75 -62.2Ezcorp EZPW ... ... 14 15.10 9.28 499 10.62 -13.0F -:F5 Netwks FFIV ... ... 22 199.71 114.63 1067 169.19 +28.9FAT Br n FAT .48 7.3 ...cc 13.99 5.54 53 6.62 -25.8FFBW n FFBW ... ... ... 12.50 10.30 2 11.35 +3.0FLIR Sys FLIR .64 1.1 34 63.88 40.92 1056 56.29 +20.7FNCB Bc n FNCB .16 1.7 ... 12.00 7.97 7 9.50 +2.7FRP Hldgs FRPH ... ... 19 67.70 41.90 20 55.67 +25.8FS Bncp FSBW .56f 1.1 11 66.40 50.95 10 52.76 -3.3FSB Bcp n FSBC ... ... ... 18.50 15.57 0 17.40 +2.4tFTD Cos FTD ... ... ...dd 13.67 2.21 122 2.21 -69.3FVCBkcp n FVCB ... ... ... 20.30 19.35 4 19.50 -2.5Facebook FB ... ... 28 218.62 149.02 30123 151.38 -14.2FalcMinrl FLMN ... ... ...cc 11.70 9.47 524 10.50 +9.4FalcMin wt OSPRW ... ... ... .95 .54 .79 +12.9FDaves DAVE ... ... ...dd 9.65 3.55 5 6.50 -.8Fanhua FANH .90e 3.4 45 38.24 14.43 223 26.75 +23.7FarmerBrs FARM ... ... ... 35.05 23.60 106 24.49 -23.8FarmMer s FMAO .56 1.3 28 49.99 34.46 9 44.00 +7.8FarmersNB FMNB .32f 2.1 18 16.90 12.80 44 15.06 +2.1FaroTech FARO ... ... ...dd 70.20 37.30 111 55.34 +17.7Fastenal FAST 1.60 3.1 22 61.14 42.51 13282 51.67 -5.5FateThera FATE ... ... ...dd 16.94 3.50 784 14.03 +129.6Fauquier FBSS .48 2.0 48 26.57 18.99 1 24.25 +10.7FedNatHld FNHC .32 1.4 20 26.76 12.84 81 23.12 +39.5FedlStAc n FSAC ... ... ...dd 11.00 9.65 4 10.08 +3.8FedlStA wt FSACW ... ... ... 1.20 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 11.10 9.53 10.90 +6.3tFenncPhr n FENC ... ... ... 14.99 7.55 114 7.26 -27.5tFerrogl n GSM .24 3.6 13 17.61 6.75 1523 6.58 -59.4Fibrocll rs FCSC ... ... ... 16.40 1.75 231 2.00 -37.5FibroGen FGEN ... ... ...dd 68.55 40.74 586 49.75 +5.0FidD&D n FDBC .96 1.5 ... 75.00 33.09 15 65.40 +58.4FidNasdIdx ONEQ 2.29e .8 ...q 319.34 256.30 130 291.69 +7.6FidelSo LION .48 2.0 16 27.05 20.28 100 24.01 +10.1FidusInvst FDUS 1.56a 11.1 9q 16.94 12.63 52 14.11 -7.0FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 1 25.62 +2.5FiestaRst FRGI ... ... ...dd 30.88 15.66 207 29.41 +54.8FifthThird FITB .72 2.6 8 34.67 27.38 5579 27.96 -7.8FifthT pf FITBI 1.66 6.1 ... 30.09 26.80 13 27.07 -5.051job JOBS ... ... ...dd 114.63 56.22 415 60.55 -.5FnclInst FISI .96 3.2 15 34.35 28.95 66 30.43 -2.2Finisar FNSR ... ... ...dd 25.41 14.25 3268 16.50 -18.9FinjanH FNJN ... ... 3 5.54 1.66 448 5.00 +131.5FireEye FEYE ... ... ...dd 19.36 13.40 5442 16.25 +14.4FstBcpME FNLC 1.16 3.9 16 32.33 26.35 11 29.37 +7.9FtBcpNC FBNC .40 1.0 24 43.14 33.88 304 41.25 +16.8FstBcMiss FBMS .20 .5 24 43.53 27.99 22 38.40 +12.3FstBkNJ FRBA .12 .9 22 15.00 11.15 29 12.82 -7.4FstBusey rs BUSE .80 2.6 20 33.25 28.34 122 30.70 +2.5FBusnFn s FBIZ .56 2.5 16 26.95 20.76 12 22.15 +.1FrstCap FCAP .92 2.2 20 43.02 35.07 1 40.95 +11.5FtChoBc n FCBP ... ... ... 33.50 23.47 25 26.25 -5.4FCtzBA FCNCA 1.40 .3 23 488.44 376.95 28 463.30 +15.0FCmtyBsh FCBC .84f 2.4 20 36.09 25.85 41 34.71 +20.8FCmtyCp FCCO .40 1.7 18 26.25 20.56 5 22.90 +1.31stCnstBn FCCY .24 1.2 15 27.00 16.15 15 19.65 +7.4FstDeF s FDEF .68 2.3 11 35.00 25.14 43 29.15 +12.2FFnclOH FFBC .80f 2.7 16 33.70 25.00 269 29.21 +10.9FstFnB wt FFBCW ... ... ... 18.00 15.97 18.00 +12.7FstFnBksh FFIN .84f 1.4 29 61.86 43.05 228 59.20 +31.4FstFnIN THFF 1.02 2.0 18 53.05 40.75 16 51.22 +12.9FstFnNwst FFNW .32 2.0 18 21.82 13.13 8 15.66 +1.0FstFound s FFWM ... ... 19 20.43 14.92 210 15.61 -15.8FstGtyBc n FGBI .64b 2.6 ... 29.50 22.86 5 24.54 -1.8tFsHawaii n FHB .96 3.7 ... 32.36 26.56 2164 26.27 -10.0FIntntBcp INBK .24 .8 12 42.40 28.91 30 29.37 -23.0FIntBc26 n INBKL 1.50 5.9 ... 26.74 24.75 0 25.40 -4.2FstIntBc A FIBK 1.12 2.4 21 47.05 36.00 294 45.90 +14.6FstMerch FRME .88 2.0 20 50.44 37.60 726 44.95 +6.9FstMidIll FMBH .68a 1.8 17 42.46 30.01 22 38.58 +.1FMidBc FMBI .44 1.7 21 27.70 22.03 436 26.62 +10.9FstNwBc n FNWB ... ... 43 18.35 15.05 15 15.46 -5.2FstSavFin FSFG .60 .9 16 80.01 54.00 1 67.00 +17.5FstSolar FSLR ... ... 28 81.72 46.09 1495 46.36 -31.31stSource SRCE 1.00f 1.9 18 59.33 47.16 48 52.23 +5.6FTNDXTc QTEC .58e .8 ...q 83.42 68.60 465 72.52 +.8FtTr AbsRet FAAR .84e ... ... 34.79 27.00 11 28.33 -3.4FT RisDv n SDVY .11e .5 ... 22.04 19.62 6 20.20 -3.8tFT AsiaPc FPA 1.01e 3.5 ...q 38.10 29.63 7 28.98 -18.8tFT Europe FEP .65e 1.8 ...q 42.49 35.93 254 35.19 -9.9FT LatAm FLN 2.01e 10.6 ...q 23.23 17.33 7 19.05 -6.7FT Brazil FBZ 1.62e 12.7 ...q 17.67 10.42 25 12.75 -17.8tFT China FCA .68e 2.7 ...q 34.79 25.60 4 25.22 -15.1FT Japan FJP .77e 1.4 ...q 63.38 53.16 17 54.99 -8.2 FT SKorea FKO .59e 2.5 ...q 32.08 23.26 0 23.56 -20.2tFT DevMkt FDT .96e 1.7 ...q 67.22 56.25 280 54.97 -11.9tFT EmMkt FEM .64e 2.7 ...q 31.32 23.75 160 23.50 -15.8tFT Germny FGM 1.04e 2.5 ...q 55.51 43.40 30 41.94 -18.1tFT Canada FCAN .29e 1.2 ...q 27.35 24.15 1 23.76 -10.4tFT UK FKU 1.57e 4.3 ...q 43.39 36.22 5 36.18 -9.3tFT Switzld FSZ .78e 1.7 ...q 56.74 47.50 54 46.63 -11.6tFT HKong FHK 2.82e 8.5 ...q 46.25 33.48 1 33.11 -22.0FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.92 39.03 +8.8tFT EmMSC FEMS 1.65e 4.9 ...q 47.47 34.02 182 33.50 -22.7tFTDvMkSC FDTS .97e 2.5 ...q 48.51 39.70 53 38.84 -12.5tFT EurzAlp FEUZ .50e 1.3 ...q 48.43 39.47 20 38.59 -12.1tFstT BICK BICK .34e 1.4 ...q 33.60 25.48 20 25.14 -16.7FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 16 21.17 -3.9tFtTrMun n MCEF ... ... ... 19.18 17.25 6 17.14 -8.5tFtTrOpp n FIXD 1.52 3.1 ... 52.92 48.47 104 48.56 -4.3tFTNsdGrid GRID .19e .4 ...q 53.73 45.39 3 43.95 -13.8FTMltAInc MDIV 1.20e 6.6 ...q 19.45 17.60 104 18.32 -3.6FTNsqTDv TDIV .86e 2.4 ...q 38.86 32.83 80 36.19 +2.8FTLwDOpp LMBS 1.41 2.8 ...q 52.08 50.84 239 50.92 -1.4FT BuyInc FTHI .96 4.3 ...q 24.00 21.53 5 22.55 -3.3FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 6 48.74 -4.7FT HdgBuy FTLB .66 3.0 ...q 23.65 21.34 13 22.24 -3.6FTEnhSht FTSM 1.11 1.8 ...q 60.10 59.92 773 60.03 +.1FT RisDiv RDVY .40e 1.3 ...q 32.00 27.96 217 30.18 +1.0FT SSICv FCVT .48a 1.7 ...q 32.38 27.52 394 29.00 +1.2FT DWF5 FV .18e .6 ...q 31.80 26.44 549 27.96 +1.4tFT SPIntDv FID .86e 5.2 ...q 19.83 16.66 7 16.52 -11.3FT AmIndR AIRR .08e .3 ...q 28.70 22.55 43 26.50 -3.3FT AI Rob n ROBT .07p ... ... 32.86 28.50 29 28.84 +.3FT US Eq RNDV .35e 1.6 ... 23.04 20.40 22.29 +2.8FT SmCap RNSC .22e 1.0 ... 23.70 20.00 22.32 +3.7FT MdCap RNMC .19e ... ... 23.12 20.19 3 21.48 -1.1FT LgCap RNLC .18e ... ... 23.27 20.62 22.54 +3.5FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 47.48 1 47.86 -8.3tFTNsTrn ef FTXR .33e 1.4 ... 27.65 23.76 1 23.66 -8.7FT QualInc QINC .60e 2.3 ...q 26.90 23.81 25.67 +.7tFTNsSem ef FTXL .14e .5 ... 36.21 28.34 25 27.51 -9.2FsTrNsRt ef FTXD .82e 3.5 ... 25.05 19.37 6 23.61 +10.1FTNasPh ef FTXH .51e 2.2 ... 23.94 19.28 1 23.04 +7.7FTNsOil ef FTXN .37e 1.5 ... 26.12 18.49 30 24.53 +16.1FTNaFood ef FTXG .32e 1.7 ... 21.28 19.11 19.38 -6.7FTNsBk ef FTXO .40e 1.4 ... 32.44 25.80 531 27.83 -5.2FTDorW n FVC .17e .7 ... 29.78 24.64 139 26.07 +1.5tFT DWInt IFV .32e 1.7 ...q 24.24 19.10 523 18.60 -16.4FTEMCur FEMB 2.68e 7.4 ...q 45.95 35.44 16 36.30 -13.9FT MunHI n FMHI 1.68 3.4 ... 53.47 49.45 3 49.87 -1.2FT RivAsia RFAP 1.14e 2.1 ... 64.93 53.81 2 54.14 -10.6tFT RivDev RFDI 1.09e 1.9 ... 68.99 58.84 79 57.49 -10.3tFT RvfrDyE RFEM 1.12e 2.0 ... 79.04 58.78 45 56.97 -19.1tFT RivEur RFEU .95e 1.6 ... 70.58 60.06 12 58.58 -10.4FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 3 49.50 -4.0FTCapStrn FTCS .59e 1.1 ...q 55.99 47.99 141 52.84 +3.6FTN100ExT QQXT .14e .3 ...q 53.48 45.69 20 50.02 +2.9tFsTrGrEn QCLN .08e .4 ...q 21.73 18.21 12 18.22 -10.2FTrTUSAlp TUSA .24e .7 ...q 36.63 31.17 1 33.47 +1.1FstTrDrcy ef DWPP .27e .9 ... 30.85 27.15 3 29.45 +2.4FTCloudC SKYY .13e .3 ...q 57.07 42.37 932 51.55 +12.4tFTNdqAuto CARZ .88e 2.6 ...q 45.00 34.57 4 33.91 -19.7FT EurE n FPXE ... ... ... 19.49 18.99 19.13 -1.8tFT GblAg rs FTAG .38e 1.5 ...q 29.98 25.17 3 25.06 -11.0FT GblNRs FTRI .45e 3.6 ...q 13.25 11.72 1 12.37 -.1FT Cybersc CIBR .03e .1 ...q 28.92 21.41 370 25.46 +10.1tFTIntlIPO FPXI .28e .9 ...q 39.87 32.70 1 32.23 -8.9FTSenLoan FTSL 1.83 3.8 ...q 48.38 47.69 273 48.10 +.1FTTactHY HYLS 2.64 5.6 ...q 49.20 47.05 311 47.20 -2.8FT GlbCmd FTGC .26e ... ...q 21.88 19.14 66 19.93 -3.8tFT MgdMu FMB 1.35 2.6 ...q 53.82 51.95 111 51.95 -2.9FTNDXEq QQEW .27e .5 ...q 64.33 55.43 61 58.79 +1.4FT NsdABA QABA .75e 1.4 ...q 58.63 49.45 129 52.98 +1.1tFTSmartph FONE .86e 1.9 ...q 55.89 46.52 32 45.28 -13.3FstUSBcsh FUSB .08 .8 32 14.38 10.25 3 10.55 -17.6FstUtdCp FUNC .36 1.9 18 24.32 15.75 5 19.42 +11.6First LI s FLIC .60 2.8 9 33.50 21.27 39 21.51 -24.5FsthdTech SVVC ... ... ...q 17.74 7.82 32 15.23 +70.0FstSvc n FSV .54 .7 42 90.21 62.90 31 78.45 +12.2Fiserv s FISV ... ... 37 82.79 60.19 2448 77.01 +17.5FiveBelow FIVE ... ... ...cc 136.13 54.28 1231 115.04 +73.5FivePrime FPRX ... ... ...dd 48.87 12.52 445 12.82 -41.5FiveStar FVE ... ... ...dd 1.80 .75 39 .78 -48.0Five9 FIVN ... ... ...dd 49.50 22.51 760 37.47 +50.6tFlex Ltd FLEX ... ... 12 19.71 12.02 5622 11.81 -34.4FlexPhm n FLKS ... ... ...dd 8.98 .39 700 .55 -84.2FlxGlbImp ESGG ... ... ... 101.95 90.81 1 94.83 -.2FlxUS Imp ESG ... ... ... 69.69 59.76 2 66.34 +4.3FlxRAstAlo ASET ... ... ... 29.37 26.74 1 27.09 -5.8FlxUSQLgC QLC ... ... ...q 36.38 31.14 5 34.72 +4.1tFlxUSLgCp LKOR .41e ... ...q 55.13 48.61 2 48.58 -11.3FlxUSCpBd SKOR 1.24 2.6 ... 51.61 48.54 0 48.55 -4.6FlxDisDur MBSD .62e 2.7 ...q 23.94 22.69 6 22.76 -3.5tFlexSh n FPAY ... ... ... 4.99 .78 2869 .87 -77.1FlexionTh FLXN ... ... ... 30.50 17.26 603 18.47 -26.2Flexstl FLXS .88 3.0 ... 53.00 28.80 26 29.10 -37.8Fluent Inc FLNT ... ... ... 6.95 1.95 4454 2.38 -45.9Fluidigm FLDM ... ... ...dd 8.62 4.43 140 7.22 +22.6FlushFn FFIC .80 3.4 17 31.45 23.31 62 23.85 -13.3Foamix FOMX ... ... ... 7.60 4.40 503 5.00 -16.8FocFin A n FOCS ... ... ... 49.52 35.01 122 42.34 +12.8Fonar FONR ... ... 9 33.90 21.10 27 23.00 -5.5ForeScTc n FSCT ... ... ...dd 40.96 21.56 725 30.19 -5.3ForshtAut n FRSX ... ... ... 8.20 2.44 26 2.70 -33.0FormFac FORM ... ... 32 18.65 11.10 422 12.00 -23.3FormulaSy FORTY .68e 1.6 ... 45.65 32.55 41.83 +3.2ForrestR FORR .80 1.9 54 50.00 36.95 44 41.85 -5.3Forterra n FRTA ... ... 21 12.30 4.75 490 6.21 -44.1Fortinet FTNT ... ... ...cc 94.37 37.15 33212 79.57 +82.1tFortressBio FBIO ... ... ...dd 5.54 1.31 223 1.28 -67.9FortB pfA FBIOP 2.34 12.8 ... 24.80 14.00 1 18.25 -19.8FortySev n FTSV ... ... ... 16.86 12.16 47 13.30 -11.6ForMrII un FMCIU ... ... ... 10.14 9.95 1 10.11 +1.6ForwrdA FWRD .60 .9 29 72.81 49.88 178 64.80 +12.8Forward h FORD ... ... 25 4.45 1.13 39 1.48 +20.3ForwdPh FWP 23.12e ... ... 7.93 1.63 30 2.05 -44.3Fossil Grp FOSL ... ... ...dd 32.17 5.50 1314 19.84 +155.3tFoster FSTR .16 .8 ...dd 30.30 19.25 29 19.17 -29.4FoxFactory FOXF ... ... 44 73.10 33.20 384 60.07 +54.6tFrancesca FRAN ... ... ...cc 8.48 3.37 617 3.37 -53.9FrankElec FELE .48 1.1 27 51.45 38.45 156 44.50 -3.1FredsInc FRED .24 11.0 ...dd 6.61 1.30 411 2.19 -45.9FrghtCar lf RAIL .36 2.2 ...dd 20.14 12.53 47 16.48 -3.5FreqElec FEIM ... ... ...dd 11.38 7.30 19 10.88 +16.2Freshpet FRPT ... ... ...dd 38.30 15.05 191 35.95 +89.7sfrntdoor FTDR ... ... ... 49.53 42.94 1534 44.21 -5.0Fronteo FTEO ... ... ... 23.31 10.81 0 16.20 +29.5Frontr rs FTR 2.40 35.6 ... 12.79 4.52 2637 6.74 -.3FuelTech FTEK ... ... ...dd 1.83 .90 69 1.28 +14.3tFuelCell rs FCEL ... ... ...dd 2.37 1.00 1506 .99 -42.1FulgentG n FLGT ... ... ... 5.56 2.73 3 3.90 -11.0FulingGbl n FORK ... ... ... 5.65 2.35 8 3.57 -9.6FullHseR FLL ... ... ...dd 4.10 2.67 24 2.70 -30.6FultonFncl FULT .48 2.8 18 19.55 15.05 979 16.99 -5.1Funko n FNKO ... ... 94 31.12 5.81 699 17.80 +167.7FusionCon FSNN ... ... ...dd 4.42 2.30 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 .96 52 1.09 -73.9FuweiF rs FFHL ... ... ...dd 4.93 1.73 7 1.80 -38.8G -:GWilliFood WILC ... ... 21 7.36 5.11 3 6.73 -6.3G1Thera n GTHX ... ... ... 69.57 18.04 265 42.61 +114.8GCI Lb A n GLIBA ... ... ...dd 55.47 41.33 476 47.78 -12.7GCI Lb pfA GLIBP .88e ... ... 27.99 18.40 15 24.47 +7.6GDS Hld n GDS .46p ... ... 46.18 11.94 3545 23.79 +5.6GSE Sy GVP ... ... 14 3.85 2.35 27 3.19 -1.8GSI Tech GSIT ... ... ...dd 8.94 6.02 30 6.58 -17.3GSV Cap GSVC ... ... 5 9.39 5.17 153 6.57 +20.6GTY TchHl GTYH ... ... ...cc 10.25 9.75 110 10.15 +2.2GTY Tc un GTYHU ... ... ... 11.00 10.14 10.55 +2.3GTY Tch wt GTYHW ... ... ... 1.49 .98 1.29 -4.4G-III s GIII ... ... 18 51.20 23.19 1190 36.63 -.7GTx Inc rs GTXI ... ... ...dd 25.60 1.32 1882 1.56 -87.7GW Pharm GWPH ... ... ...dd 179.65 101.07 673 139.44 +5.6GWG Hldgs GWGH 4.30e ... ...dd 13.10 5.85 13 6.55 -21.3GabMedM n MOGLC ... ... ... 100.04 99.96 99.96 -.1GabFood n FOANC ... ... ... 100.04 99.96 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 22.75 11.33 128 15.20 +22.6Galapag n GLPG ... ... ... 122.28 84.13 98 96.95 +3.4GalectinTh GALT ... ... ... 9.49 1.28 595 4.73 +41.6GalmedPh GLMD ... ... 14 27.06 3.61 90 11.49 +25.6Gam&Lsr n GLPI 2.52 7.3 19 37.32 32.51 837 34.53 -6.7GamngPtrs GPIC .12e ... ... 11.89 8.02 4 9.00 -19.9Garmin GRMN 2.12 3.3 21 70.77 53.66 1805 64.60 +8.4GarrisnCap GARS 1.12 13.7 8 8.95 7.77 95 8.17 +.7Gemphire n GEMP ... ... ... 11.43 .83 235 1.88 -76.3Gencor s GENC ... ... 30 18.45 11.30 6 11.85 -28.4GenFin GFN ... ... ...dd 16.15 5.10 113 14.55 +114.0GenFin pfC GFNCP 8.90 8.6 ... 104.67 98.00 0 103.15 +2.7GenFin 21 GFNSL 2.03 7.8 ... 26.24 24.08 5 25.91 +2.6GeneticT rs GENE ... ... ... 2.05 .75 112 1.15 -.9GeniusBr n GNUS ... ... ... 3.80 1.89 46 2.28 -16.2GenMark GNMK ... ... ...dd 9.81 3.63 227 6.02 +44.4GenoceaB GNCA ... ... ...dd 1.82 .49 287 .76 -34.5Genomic GHDX ... ... ...cc 72.83 26.54 333 62.60 +83.0tGenprex n GNPX ... ... ... 19.45 1.99 40 1.88 -60.0Gentex GNTX .44 2.3 12 25.41 18.51 3640 19.53 -6.8Gentherm THRM ... ... 45 50.30 30.18 341 40.04 +26.1GeospcT hs GEOS ... ... ...dd 18.11 9.18 31 13.43 +3.5GerABcp s GABC .60 1.7 19 39.02 32.50 33 34.76 -1.6GeronCp GERN ... ... ...dd 6.99 1.50 5061 1.72 -4.4Gevo rs GEVO ... ... ... 24.74 2.75 813 3.83 -67.5Gibraltar ROCK ... ... 20 49.10 29.50 145 41.28 +25.1GigaMda rs GIGM ... ... ...dd 4.37 2.36 9 2.78 -8.6GilatSatell GILT ... ... ...dd 9.34 6.24 25 8.32 +7.6GileadSci GILD 2.28 3.0 9 89.54 64.27 6679 74.78 +4.4GlacierBc GBCI 1.04 2.4 23 46.28 35.50 438 43.81 +11.2GladstnCap GLAD .84 8.9 10 9.92 7.80 100 9.46 +2.7Gladst24 pf GLADN 1.50 6.0 ... 26.14 24.60 1 25.16 -2.7GladstnCm GOOD 1.50 8.0 ...dd 23.29 16.78 91 18.72 -11.1GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 3 26.55 +.5Gladstn pfB GOODO 1.88 6.9 ... 28.15 25.34 2 27.11 +4.0GladCm pfD GOODM 1.75 7.0 ... 26.25 24.56 2 25.00 -3.5GladstInv GAIN .82a 7.6 15 12.26 9.00 128 10.75 -3.7GldsInv pf D GAINM 1.56 6.2 ... 25.78 25.07 3 25.32 -1.1GladstIn pfE GAINL 1.59 6.3 ... 25.63 25.11 5 25.18 +.2GladstLnd LAND .53 4.4 ...cc 14.29 11.36 72 12.10 -9.9GladLnd pfA LANDP 1.59 6.2 ... 27.95 25.21 0 25.49 -1.4GlenBurnie GLBZ .40 3.3 27 13.55 10.55 0 12.25 +10.8GblBldT n GBT ... ... ...dd 68.05 29.96 988 32.73 -16.8GblEagEnt ENT ... ... ...dd 3.52 .87 150 2.59 +13.1GlbIndem GBLI 1.00 2.6 26 49.91 32.22 37 37.80 -10.0GlbIndm 45 GBLIZ 1.94 7.6 ... 26.21 25.02 3 25.52 -1.3GlbIndem 47 GBLIL 1.97 7.7 ... 26.19 25.26 6 25.55 -1.3GlSlfStor n SELF .26 6.2 ... 4.94 3.92 6 4.20 -8.9GlWatRs n GWRS .28 2.6 ... 10.99 8.40 27 10.68 +14.3GbXSpdvRE SRET 1.24 8.5 ...q 15.99 13.72 52 14.65 -5.7tGblXSocM SOCL ... ... ...q 39.03 29.83 92 28.51 -13.5tGbXNsChiT QQQC .07e .3 ...q 34.11 23.50 12 22.69 -26.5tGbX Auto n DRIV ... ... ... 15.78 14.12 7 13.70 -10.4GblX SupDv EFAS ... ... ... 19.06 16.52 1 16.62 -8.2GblXYldco YLCO .51 4.4 ...q 12.79 11.36 8 11.57 -8.1tGblX Rob n BOTZ ... ... ... 27.42 21.39 2997 20.45 -13.7GlbXCon ef KRMA ... ... ... 21.53 18.26 32 20.20 +4.0GblXMilTh MILN ... ... ... 23.96 18.25 38 21.68 +12.6GbX Longv LNGR ... ... ... 22.79 18.69 1 21.20 +9.0tGlX Intrn n SNSR ... ... ... 21.41 18.87 48 18.18 -8.4GbX HlthW BFIT ... ... ... 19.91 15.95 46 18.23 +9.4GblXSupdiv ALTY 1.25 8.5 ...q 16.00 14.06 8 14.62 -4.4GlX Fintc n FINX ... ... ... 29.32 21.14 663 25.49 +16.1GlXCatholc CATH ... ... ... 36.54 31.28 2 35.23 +7.0GlobusM rs GLBS ... ... ... 2.26 .28 123 .38 -66.7GluMobile GLUU ... ... ...dd 7.80 3.02 2820 5.78 +58.8GlycoMim GLYC ... ... ...dd 26.05 10.25 366 13.06 -22.2Gogo GOGO ... ... ...dd 11.97 3.52 1827 5.54 -50.9GolLNGLtd GLNG .50f 1.9 ... 35.54 19.32 1525 25.74 -13.7GolLNGPt GMLP 2.31 16.4 ... 23.46 12.71 248 14.06 -38.3GolrLNG pf GMLPP 2.19 8.7 ... 26.70 24.22 8 25.29 -2.8GoldBull n DNJR ... ... ... 9.46 4.40 2 7.35 +55.0tGoldenEnt GDEN ... ... 21 34.75 22.25 304 22.27 -31.8GoldenOc rs GOGL .40 4.5 24 10.05 7.00 115 8.94 +9.7GolubCap GBDC 1.28a 6.9 13 19.89 17.35 156 18.49 +1.6GoodTimes GTIM ... ... ...dd 5.25 2.25 28 4.50 +69.8tGoodyear GT .64f 3.1 7 36.07 20.75 5793 20.80 -35.6GoosehIn n GSHD ... ... ...dd 38.18 10.78 61 28.53 +81.1GoPro GPRO ... ... ...dd 10.70 4.42 7372 5.86 -22.6 GordPoin n GRAQ ... ... ... 9.90 9.70 9.90 +2.1GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.50 9.97 17 10.45 +4.5Gores III un GRSHU ... ... ... 10.65 10.12 7 10.23 +.8GorsHl A n GSHT ... ... ... 10.88 9.86 2123 10.28 +3.4GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 11.40 10.25 10.90 +5.2GovPrpIT GOV 1.72 16.3 17 19.60 9.16 3574 10.58 -42.9GovPrpIT46 GOVNI 1.47 6.0 ... 26.37 24.17 9 24.66 -4.6GrCanyEd LOPE ... ... 25 123.30 83.52 619 115.26 +28.7Gravity s GRVY ... ... 15 54.49 14.25 16 16.80 -64.4GrElCp hn GECC 1.00 10.4 ... 10.45 8.76 17 9.64 -2.0GrElm22 n GECCL 1.63 6.4 ... 26.97 24.77 0 25.64 +.7GrElm25 n GECCM 1.69 6.8 ... 25.58 24.10 24.95 +2.0GrElm hn GEC ... ... ... 4.40 2.88 145 3.08 -24.0GrLkDrge GLDD ... ... ...dd 6.39 4.15 107 5.95 +10.2GrtSoBc GSBC 1.28f 2.4 15 61.65 48.10 20 54.28 +5.1GreenBncp GNBC .40 1.7 18 25.15 19.55 150 22.99 +13.3GreenBrick GRBK ... ... 14 12.50 8.93 113 10.10 -10.6GreenPlns GPRE .48 3.0 81 21.90 15.25 1850 16.10 -4.5GrnP LP n GPP 1.90 12.8 8 20.26 14.40 27 14.82 -20.7Greensky n GSKY ... ... ...cc 27.02 14.49 1328 15.25 -34.7GrCB NY s GCBC .40f 1.3 23 38.00 28.66 4 31.01 -4.9GreenlAc rt GLACR ... ... ... .69 .31 .36 GreenlAc un GLACU ... ... ... 11.17 10.08 4 10.29 +1.7GreenlAc n GLAC ... ... ... 9.85 9.63 5 9.72 +.6Greenlight GLRE ... ... ...dd 23.00 11.25 286 12.80 -36.3Greenpro n GRNQ ... ... ... 22.70 2.53 5 6.41 -70.9GrdsmHld n GSUM ... ... ... 13.99 3.68 24 5.60 -38.8Griffin GRIF .40f 1.0 ... 46.50 33.95 3 38.33 +4.4tGrifolsSA s GRFS .46e 2.5 ... 25.18 19.44 2520 18.70 -18.4GrinrdSh n GRIN ... ... ... 20.50 6.93 13 7.52 -55.8tGritstOnc n GRTS ... ... ... 15.73 11.51 100 11.65 -18.2tGroupon GRPN ... ... ... 5.99 3.57 10969 3.31 -35.1GpAeroCN OMAB 1.71e 3.2 22 58.10 37.45 45 53.37 +28.7GrpoFin GGAL .36e 1.6 ... 73.45 18.30 1233 22.02 -66.6GuarntyBc GBNK .65 2.2 18 35.20 26.26 116 29.77 +7.7GuarBcs n GNTY .60f 1.9 20 37.36 28.00 16 30.80 +.5GuarFBc GFED .48 1.9 35 27.39 20.41 2 24.68 +10.5GuardntH n GH ... ... ... 35.50 27.04 1297 30.92 -4.0GulfIsland GIFI .04 .4 ...dd 13.95 6.90 32 9.69 -27.8GulfRes GURE ... ... 2 1.91 .89 82 .90 -38.8GulfportE GPOR ... ... 5 14.95 8.11 4243 11.05 -13.4Gyrodyne n GYRO 2.50e ... ... 22.55 18.91 2 20.16 +.4H -: H&E Eqp HEES 1.10 3.3 10 44.24 27.46 381 33.33 -18.0HD Supply HDS ... ... 11 46.29 34.02 3823 39.48 -1.4HF Foods n HFFG ... ... ... 15.70 9.75 10 14.35 +45.5HL Acqui n HCCH ... ... ... 10.47 9.50 20 9.57 +.2HL Acq un HCCHU ... ... ... 10.43 10.05 1 10.29 +2.2HL Acq rt HCCHR ... ... ... .45 .35 .40 +5.3HMN Fn HMNF ... ... 18 21.90 17.80 21 20.50 +7.3HMS Hldgs HMSY ... ... 77 33.85 11.01 386 30.87 +82.1HTG Mol h HTGM ... ... ...dd 5.83 1.71 1243 3.55 +74.9HV Bcp n HVBC .50e ... ... 18.50 13.75 1 15.45 +1.6HabitRest HABT ... ... 93 18.30 8.10 333 15.83 +65.8HackettGp HCKT .34f 1.7 19 20.59 14.55 118 19.80 +26.0Hailiang n HLG ... ... ... 88.92 17.40 20 60.18 +33.1HainCels lf HAIN ... ... ... 44.37 25.41 906 25.72 -39.3HalladorE HNRG .16 2.6 7 7.98 4.79 38 6.23 +2.3HallmkFn HALL ... ... ...dd 11.75 8.62 25 11.23 +7.7Halozyme HALO ... ... 33 21.48 16.06 954 17.10 -15.6HamiltnBc HBK ... ... ...dd 16.20 13.50 3 14.55 -5.5HamilLa n HLNE .85 2.3 38 54.59 26.51 391 37.76 +6.7HancJaf n HJLI ... ... ... 5.64 1.95 32 2.35 -55.2HancWhit HWC .96 2.0 16 56.40 45.76 497 47.04 -5.0tHancWht 45 HWCPL 1.49 6.0 ... 26.67 24.70 15 24.71 -5.2HanmiFin HAFC .96 3.9 13 33.10 23.96 211 24.38 -19.7Hanwha rs HQCL ... ... 20 9.25 5.40 22 8.15 +16.1HarbrOne n HONE ... ... 61 20.19 17.25 20 18.76 -2.1Harmonic HLIT ... ... ...dd 5.93 2.80 292 5.50 +31.0HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 HrvrdBio HBIO ... ... 90 6.70 2.95 172 4.52 +37.0HarvCapCr HCAP 1.14a 10.2 8 13.87 9.90 13 11.20 +2.2HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 25.38 -.3Hasbro HAS 2.52 2.6 60 109.60 79.00 1547 98.37 +8.2HawHold HA .48 1.4 5 44.25 32.40 922 34.03 -14.6Hawkins HWKN .88 2.4 19 42.85 30.55 25 37.40 +6.3HawthornB HWBK .40 1.8 18 24.80 18.37 9 22.81 +14.3HaymkAc n HYAC ... ... ... 9.85 9.50 1 9.80 +2.5HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.45 9.88 10.45 +5.6HaynesIntl HAYN .88 2.6 ...cc 45.14 30.50 68 33.56 +4.7HlthCSvc HCSG .78f 1.9 ... 56.20 35.04 1144 41.00 -22.2HlthInsInn HIIQ ... ... 38 63.13 16.70 1045 50.03 +100.5HealthEqty HQY ... ... 86 99.99 42.92 830 84.76 +81.7HlthStrm HSTM 1.00e ... 66 31.86 21.15 253 27.90 +20.5HrtlndEx HTLD .08 .4 19 24.56 17.38 614 18.03 -22.8HeartFn HTLF .56f 1.0 19 61.95 46.50 92 57.53 +7.2HeatBio rs HTBX ... ... ... 7.80 1.09 75 1.82 -52.5HebronTc n HEBT ... ... ... 3.75 1.25 1 1.43 -45.6HeidrkStr HSII .52 1.7 ...dd 45.29 20.55 153 30.76 +25.3HelenTroy HELE ... ... 15 134.26 81.10 454 119.42 +23.9HeliosM rs HMNY ... ... ... 9714.50 .01 74003 .02 -100.0Helius Med n HSDT ... ... ... 13.20 7.47 40 8.42 +7.8HemisMda HMTV ... ... ... 14.20 10.50 27 13.03 +12.8HennesAd s HNNA .40 2.9 7 20.00 12.95 4 13.95 -15.7HSchein s HSIC ... ... 33 90.52 62.56 1787 86.36 +23.6HrtgeCo HTBK .44 2.9 18 18.10 14.25 171 15.43 +.7HrtgeFn HFWA .60 1.7 24 37.40 28.46 146 34.69 +12.6HeritCryst HCCI ... ... 29 25.20 17.10 46 20.25 -6.9HernTher h HRTX ... ... ...dd 42.90 14.40 1008 29.33 +62.0tHerzdCrb CUBA .12e ... ...q 7.54 6.27 17 6.08 -14.9HeskaCorp HSKA ... ... 68 114.50 56.59 34 96.66 +20.5Hexindai n HX .40p ... ... 17.00 7.00 94 7.60 -31.2Hibbett HIBB ... ... 10 29.60 12.60 993 19.35 -5.1HighSenLn SNLN .79 4.3 ...q 18.41 18.04 550 18.24 +.3tHighpwrInt HPJ ... ... 3 5.90 2.50 5 2.49 -32.7HghwyH HIHO .40e 10.4 ... 6.55 3.30 15 3.83 -8.8tHimaxTch HIMX .10e 1.7 40 13.95 5.67 2728 5.78 -44.5HingmSv HIFS 1.44f .7 19 242.00 191.45 2 216.26 +4.5tHistogenics HSGX ... ... ...dd 3.35 .51 7680 .52 -74.6Holl ysys HOLI .18e .9 9 28.35 16.00 169 19.14 -14.1Hologic HOLX ... ... ...dd 45.09 35.10 2644 40.56 -5.1HomeBLA HBCP .76f 1.8 19 48.47 34.12 17 42.54 -1.6HomeBcs s HOMB .48f 2.2 20 25.89 20.82 1505 21.72 -6.6HmFdB LA HFBL .56f 1.7 20 37.30 26.35 0 33.25 +18.2HomeStreet HMST ... ... 24 32.60 24.50 70 26.35 -9.0HometBk n HMTA .16 1.1 ... 16.50 10.85 36 14.78 +32.3HomeTrBc HTBI ... ... 27 30.00 24.20 48 28.57 +11.0HomolMd n FIXX ... ... ...dd 24.40 15.07 169 19.93 +6.8tHookerFu HOFT .56 1.8 12 52.75 31.67 29 31.33 -26.2HopeBcp HOPE .56f 3.5 14 19.86 16.00 916 16.15 -11.5sHopFedBc HFBC .28 1.6 23 18.10 13.63 11 17.60 +24.8HorizBcp s HBNC .40 2.1 17 22.13 17.07 61 19.19 +3.5HorizPhm HZNP ... ... ...dd 21.25 12.55 1373 18.14 +24.2HorizTFn HRZN 1.20 10.4 11q 11.97 9.92 78 11.51 +2.6Hor OEXcc QYLD 2.26e 9.5 ...q 25.50 22.67 486 23.89 -2.6tHorzDAX DAX .60m 2.2 ... 34.00 27.25 2 26.93 -14.7Hortonwks HDP ... ... ...dd 26.22 15.50 3836 19.95 -.8HospPT HPT 2.12 7.7 11 31.27 23.83 647 27.43 -8.1HostessBr n TWNK ... ... 20 15.40 10.67 1323 11.16 -24.6Hostess wt TWNKW ... ... ... 2.51 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 11.95 5.10 897 6.01 -35.4HoustWC HWCC .12m 1.6 ... 9.32 4.80 94 7.72 +7.2HovnEn pf A HOVNP ... ... ... 8.47 4.05 4.48 -40.3HowardBcp HBMD ... ... 26 24.20 15.70 37 16.20 -26.4HuazhuGr HTHT ... ... 21 49.60 25.67 1273 26.13 -27.6HubGroup HUBG ... ... 24 56.60 37.90 371 43.45 -9.3HudsonGbl HSON .20 12.8 ...dd 2.44 1.29 7 1.56 -30.7tHudsonTc HDSN ... ... 2 7.73 1.11 333 1.12 -81.5HuntJB JBHT .96 .8 17 131.74 100.25 1009 113.93 -.9HuntMar un HUNTU ... ... ... 10.90 9.85 10.18 +3.1HunterMar HUNT ... ... ... 9.97 9.68 1 9.92 +1.6HuntMar wt HUNTW ... ... ... .66 .25 .37 +22.9HuntBncsh HBAN .56f 3.7 16 16.60 13.04 15092 15.15 +4.1HuntBcs pf HBANO 1.56 6.2 ... 28.68 25.15 104 25.30 -10.1HuntB pfC HBANN 1.47 5.9 ... 26.85 24.15 3 24.72 -5.1tStr 7handl n HNDL ... ... ... 25.98 23.60 25 23.46 -6.4Hurco HURC .44 1.0 15 50.50 38.30 22 43.40 +3.1sHuronCon HURN ... ... ...dd 50.95 32.05 473 50.09 +23.8HutChMd n HCM ... ... ... 42.25 25.76 112 29.03 -26.4tHuttigBld HBP ... ... ...dd 7.75 3.42 148 3.15 -52.6Hydrognc HYGS ... ... ...dd 12.00 4.95 64 7.02 -36.8HyreCar n HYRE ... ... ... 6.50 2.02 33 2.40 -52.9I -:I-AMCap n IAM ... ... ... 11.94 5.95 1 10.10 +2.3I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .80 .21 .50 +66.7i3 Vert n IIIV ... ... ... 25.50 13.79 246 19.88 +8.3IAC Inter IAC 1.36 .7 42 223.54 118.83 1336 191.66 +56.7IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.80 57 3.01 -12.5ICC Hld n ICCH ... ... 71 17.25 14.54 0 15.01 -7.7ICF Intl ICFI .56 .8 22 82.25 50.10 126 73.29 +39.6ICU Med ICUI ... ... ...cc 321.70 180.45 176 260.20 +20.5IClickInt n ICLK ... ... ...dd 11.40 3.51 93 3.66 -59.6ID Syst IDSY ... ... ...dd 8.05 5.37 2 6.48 -6.6IdexxLab s IDXX ... ... 65 256.22 146.09 591 217.21 +38.9IES Hldgs IESC ... ... 23 20.25 14.90 9 18.69 +8.3IF Bancp IROQ .25 1.1 26 25.04 19.10 1 22.50 +14.4IFresh n IFMK ... ... ...dd 18.00 1.69 57 2.16 -83.4IHS Mark INFO ... ... 31 55.99 42.40 1961 51.14 +13.3II-VI IIVI ... ... 25 53.08 36.60 1074 37.14 -20.9IMV Inc n IMV ... ... ... 7.21 4.50 7 5.47 -20.5INTLFCStn INTL ... ... 15 57.00 38.58 114 45.96 +8.1tIPG Photon IPGP ... ... 21 264.11 130.32 1080 131.75 -38.5iPass rs IPAS ... ... ... 7.40 1.75 44 1.75 -66.3tiPicEnt n IPIC ... ... ... 17.00 5.89 8 5.80 -61.7IQ US Lg n CLRG .08e ... ... 27.80 24.16 3477 25.57 +1.1IQIYI n IQ ... ... ... 46.23 15.30 10096 24.60 +58.2IRSA Prop IRCP 1.86e 8.0 ... 64.68 23.00 4 23.34 -58.7IRhythm n IRTC ... ... ...dd 98.37 46.95 241 81.20 +44.9iRobot IRBT ... ... 38 118.75 55.77 891 88.81 +15.8tiShEMAsia EEMA 1.23e 2.0 ...q 81.27 62.89 39 61.52 -16.6iShTurkey TUR 1.10e 4.9 ...q 46.66 18.88 733 22.33 -48.6iShIntTBd s IGOV ... ... ...q 52.22 47.31 66 47.64 -4.6iShNewZea ENZL 2.01e 4.4 ...q 51.06 44.71 28 45.62 -3.9iSh1-3yITB ISHG .20e .2 ...q 87.67 80.50 2 81.07 -3.7iShSelDiv DVY 3.03e 3.1 ...q 102.54 91.67 810 98.43 -.1iShGTimb WOOD .94e 1.4 ...q 83.88 67.85 68 68.68 -3.4iShEurFn EUFN .74e 3.8 ...q 25.85 19.38 1016 19.48 -16.4tiShAsiaexJ AAXJ 1.30e 2.0 ...q 83.52 65.48 2743 63.90 -16.2iShEMInfr EMIF .93e 3.4 ...q 35.28 26.58 2 27.23 -17.2tiShGClnEn ICLN .33e 4.0 ...q 10.08 8.30 872 8.25 -11.5tiShACWX ACWX 1.00e 2.2 ...q 53.74 45.73 1216 44.99 -9.9iSh ACWI ACWI 1.43e 2.0 ...q 77.54 68.52 8808 70.58 -2.1tiSEafeSC SCZ 1.51e 2.6 ...q 69.19 59.30 1250 58.38 -9.5iShEMBd EMB 5.27e 5.0 ...q 116.86 104.98 2744 105.41 -9.2iShGnmaBd GNMA .75e 1.6 ...q 49.91 47.36 47 47.70 -3.6iSh7-10yTB IEF 1.96 2.0 ...q 106.92 99.60 3002 100.00 -5.3iSh1-3yTB SHY .52 .6 ...q 84.42 82.86 1957 82.92 -1.1tiShEurRE IFEU 1.46e 4.0 ...q 42.63 37.02 3 36.88 -10.4tiShIntlRE IFGL 1.48e 5.4 ...q 31.77 27.46 117 27.41 -8.6tiShEuroSC IEUS 1.08e 2.1 ...q 62.36 52.30 31 51.29 -11.3iShs SOX SOXX 1.55e .9 ...q 198.84 161.66 2019 168.29 -.9iShIndia50 INDY .15e .5 ...q 39.29 31.13 363 31.38 -15.5iShNsdBio s IBB ... ... ...q 122.97 100.22 2645 111.31 +4.3iShMBS MBB 3.04e 2.4 ...q 107.29 102.04 636 102.28 -4.0tiShBrUSIn s USIG ... ... ...q 56.25 52.78 134 52.85 -5.7tiShIntTr s IGIB ... ... ...q 55.13 52.38 626 52.43 -4.0iShShrtT s IGSB ... ... ...q 52.68 50.59 764 51.59 -1.3iSh3-7yTrB IEI 1.78 1.5 ...q 123.63 118.15 302 118.47 -3.0iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 51.41 437 55.19 -.4iSCorUSGr s IUSG .72e 1.2 ...q 62.57 51.06 417 58.19 +8.2iShShtTrB SHV .03e ... ...q 110.47 110.18 904 110.31 +.1tiShUSPfd PFF 2.13a 5.9 ...q 38.72 35.96 4540 35.94 -5.6iShCrShUS s ISTB ... ... ... 50.23 48.70 302 48.72 -2.2iShSCGrth IJT 1.54e .8 ...q 209.28 160.85 274 184.99 +8.7Iberiabnk IBKC 1.52 1.9 26 87.55 68.55 240 80.68 +4.1Iberia pfB IBKCP 1.66 6.2 ... 30.16 25.82 5 26.74 -5.8Iberiab pfC IBKCO 1.65 6.1 ... 28.55 26.21 0 26.86 -4.4Icahn Ent IEP 7.00f 10.7 27 81.88 51.01 111 65.62 +23.8tIchorHld n ICHR ... ... 7 35.51 18.66 1298 18.24 -25.9Icon PLC ICLR ... ... 36 155.33 101.22 210 140.39 +25.2IconixBrnd ICON ... ... ...dd 5.69 .21 1541 .24 -81.4tIdealPower IPWR ... ... ...dd 2.85 .54 86 .50 -64.8Identive lf INVE ... ... ...dd 6.70 2.55 18 5.60 +67.7IderaPh rs IDRA ... ... ... 22.96 5.20 319 8.17 -51.6 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Thursday, October 11, 2018

PAGE 48

iKangHlth KANG ... ... 7 21.01 13.15 255 17.51 +10.8Ikonics IKNX ... ... ... 13.03 7.25 12.50 +66.2Illumina ILMN ... ... 79 372.61 198.21 2103 304.76 +39.5ImageSens ISNS ... ... ...dd 6.75 2.50 6 5.60 +89.8Immersn h IMMR ... ... 5 17.71 5.76 222 9.35 +32.4ImmuCell ICCC ... ... 96 9.30 6.50 16 8.60 -2.2ImmuneDs IMDZ ... ... ...dd 11.05 2.80 148 2.83 -27.4ImunoGn IMGN ... ... ...dd 13.41 4.80 2023 7.67 +19.6Imunmd IMMU ... ... ...dd 27.33 8.68 1616 19.76 +22.3Immuron n IMRN ... ... ... 16.70 4.63 2 8.04 +52.0Immurn wt IMRNW ... ... ... 1.47 .90 1.40 +53.8Immutep IMMP ... ... ... 4.21 1.25 143 2.90 +84.7ImpaxLabs IPXL ... ... ...dd 22.45 15.60 18.30 +9.9Imperva IMPV ... ... ...dd 57.65 37.17 10563 55.11 +38.8Impinj n PI ... ... ... 38.35 9.95 374 21.33 -5.3ImprimisP IMMY ... ... ...dd 3.39 1.35 59 2.34 +37.6Incyte INCY ... ... ...dd 117.95 60.23 1446 63.85 -32.6IndBkMA INDB 1.52 1.8 22 95.00 66.85 116 83.12 +19.0IndBkMI IBCP .60 2.4 19 27.10 21.26 156 24.73 +10.6IndepBkTX IBTX .56 .8 17 79.00 59.75 182 66.40 -1.8IndusAcq n INDU ... ... ... 11.74 9.68 191 10.18 +4.4IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 12.22 9.95 52 11.20 +11.4IndSvAm lf IDSA ... ... ... 2.70 1.45 9 2.16 +31.7IndLogis n ILPT .60e ... 72 24.70 17.21 605 22.26 -4.7tInnera INFN ... ... ...dd 12.39 5.85 2103 5.83 -7.9InnityPh INFI ... ... ...dd 3.75 1.34 381 2.24 +10.3InaRx n IFRX ... ... 71 42.83 14.47 22 32.76 +56.4InfoSvcs III .20f 4.7 5 5.45 3.83 66 4.24 +1.7InfrEnAlt IEA ... ... ... 11.27 8.25 60 10.47 +5.6InfrEnAl wt IEAW ... ... ... .99 .47 .93 +18.2InglesMk h IMKTA .66 2.1 14 37.65 22.63 60 31.94 -7.7InnerWkgs INWK ... ... 21 12.03 5.90 218 7.38 -26.4Innodata INOD ... ... ...dd 1.51 .88 28 1.36 Innophos IPHS 1.92 4.6 37 50.40 38.66 77 41.48 -11.2Innospec IOSP .88f 1.3 27 83.20 60.50 85 69.49 -1.6InnovBio rs INNT ... ... ... 50.50 3.43 250 5.45 -10.7MnstD wt h MSDIW ... ... ... .14 .01 .05 +2.0InnovSolu ISSC ... ... 10 3.80 2.38 17 2.42 -17.7Innoviva INVA 1.00 6.7 14 17.99 11.47 1108 14.82 +4.4Inogen INGN ... ... ...cc 287.79 93.10 499 196.10 +64.7Inovalon n INOV .12p ... ... 17.70 8.90 440 10.20 -32.0InovioPhm INO ... ... ...dd 6.61 3.64 854 5.09 +23.2Inpixon rs INPX ... ... ... 18.30 .10 10132 .26 -95.9InseegoCp INSG ... ... ...dd 4.49 1.26 793 3.29 +104.3InsightEnt NSIT ... ... 17 56.86 32.11 213 47.92 +25.2Insignia s ISIG .70e ... ...dd 2.40 1.03 3 1.80 +51.3Insmed INSM ... ... ...dd 33.94 15.30 1072 15.72 -49.6InspEnt INSE ... ... ... 13.55 4.40 24 7.33 -25.2Insteel IIIN .12a .4 21 43.78 24.51 149 33.81 +19.4Insulet PODD ... ... ...dd 108.91 56.62 844 87.67 +27.1InsysTher s INSY ... ... ...dd 14.00 4.10 348 8.61 -10.5IntecPhm n NTEC ... ... ...dd 9.00 3.55 94 4.71 -8.5IntegLfSc s IART ... ... 68 67.50 41.51 402 60.14 +25.7IntgDv IDTI ... ... 48 47.45 26.89 4031 46.67 +57.0IntegMed n IMTE ... ... ... 44.00 1.85 13 6.91 +22.6Intel INTC 1.20 2.7 17 57.60 38.98 41640 44.80 -2.9Intellia n NTLA ... ... ...dd 35.99 16.33 536 22.30 +16.0IntParfum IPAR .84 1.5 37 67.50 39.11 72 57.20 +31.6InterceptP ICPT ... ... ...dd 133.74 51.05 498 102.08 +74.7InterDig IDCC 1.40 1.9 12 85.85 69.33 337 72.90 -4.3tInterface TILE .26 1.2 22 26.25 21.21 287 21.03 -16.4Intergroup INTG ... ... ...dd 39.35 21.30 0 34.91 +46.5IntlnkEl n LINK ... ... 59 7.74 2.50 1 4.10 -21.4Intermolec IMI ... ... ...dd 1.98 .97 31 1.15 -16.1Internap rs INAP ... ... ... 22.36 8.88 259 10.75 -31.6IntlBcsh IBOC .66 1.5 16 47.95 36.65 596 42.76 +7.7IntMonEx n IMXI ... ... ... 13.20 9.06 151 12.26 +23.6IntMonEx wt IMXIW ... ... ... 1.70 .95 1.25 -9.4IntlSpdw ISCA .47f 1.3 7 49.95 35.12 312 35.59 -10.7IntrntGold IGLD ... ... ... 10.91 2.17 1 2.27 -73.1IntrntInitJ IIJI .12e 1.2 ... 12.50 8.82 10 9.76 +7.1IntrpDia rs IDXG ... ... 1 1.80 .77 962 1.28 +25.5IntersENT XENT ... ... ...dd 42.95 25.15 382 30.03 -7.3Intersectns INTX ... ... ...dd 3.45 1.29 14 1.77 -21.7Intevac IVAC ... ... 91 9.15 4.50 85 4.56 -33.4IntraCellu ITCI ... ... ...dd 25.82 13.93 441 18.60 +28.5Intrexon XON ... ... ...dd 20.49 10.26 1457 16.05 +39.3IntriCon IIN ... ... ...cc 76.80 10.40 352 49.69 +151.0Intuit INTU 1.88f .9 45 231.84 143.18 2825 204.44 +29.6IntSurg s ISRG ... ... 75 581.12 350.00 1134 512.21 +40.4tInBLDR As ADRA .72e 2.4 ...q 37.70 30.95 2 30.20 -12.6InBLDR Dv ADRD .72e 3.3 ...q 25.31 21.58 21 21.62 -8.1tInBLDR Em ADRE .60e 1.6 ...q 48.92 38.82 11 37.83 -12.3InBLDR Eu ADRU .78e 3.7 ...q 24.65 21.01 8 21.05 -8.1In SCMatII PSCM .41e .8 ...q 57.10 49.12 2 49.81 -4.8InSC UtilII PSCU 1.21e 2.1 ...q 58.23 47.05 26 57.00 +7.9InOpYCmd PDBC ... ... ...q 19.48 16.59 1433 18.85 +8.0InvMltStr LALT ... ... ...q 23.50 19.26 21.67 +2.0tInvGDrChi PGJ .20e .6 ...q 50.87 34.66 33 33.49 -25.3InvDivAch PFM .50e 1.9 ...q 28.05 24.48 9 26.77 +1.2InvHiYlDv PEY .68 3.8 ...q 18.61 16.53 157 17.86 +.3tInvIntlDiv PID .65e 4.3 ...q 17.38 15.28 283 15.24 -7.9InvNsdMo DWAQ .06e .1 ...q 118.73 99.09 4 102.50 -.1InvUtils PUI .63e 2.1 ...q 29.97 23.64 4 29.40 +5.7InvWtrRs PHO .18e .6 ...q 32.54 28.20 85 30.07 -.7InvBuybk PKW .52e .9 ...q 63.49 54.56 71 58.47 -.9InvNasIntn PNQI ... ... ...q 147.75 110.42 118 119.41 +3.2InvSmMid PRFZ 1.30e 1.0 ...q 146.46 121.23 157 133.57 +2.8tInvBasMat PYZ .61e 1.0 ...q 75.26 63.76 8 63.55 -10.1Inv CnsCyc PEZ .30e .6 ...q 60.42 47.36 4 53.34 +6.1InvTechM PTF .26e .5 ...q 68.67 50.81 50 56.81 +7.8InvDWA M PDP .11e .2 ...q 60.23 49.44 350 54.44 +5.4InvInds PRN .19e .3 ...q 66.55 56.84 3 58.46 -4.1InvHlthcr PTH ... ... ...q 99.51 66.22 56 83.55 +15.9tInv Fincl PFI .14e .4 ...q 37.29 33.32 3 33.16 -5.6InvEngy PXI .69e 1.6 ...q 46.64 33.75 18 42.34 +7.2InvCnsStp PSL .67e 1.0 ...q 73.71 60.74 18 69.50 +6.8In1-30TrII PLW .72 2.4 ... 33.07 30.37 19 30.50 -7.0InSC InfoII PSCT .08e .1 ...q 89.80 71.36 68 75.66 -1.0InSC Ind II PSCI .40e .6 ...q 76.19 59.70 34 66.77 +3.5InSC HCrII PSCH ... ... ...q 145.25 88.83 185 128.74 +30.7InSC FinII PSCF .97e 1.6 ...q 60.55 50.44 14 56.03 +2.8InSC EgyII PSCE .14e .9 ...q 18.77 13.10 32 15.70 +1.9InSC CnS II PSCC 1.34e 1.7 ...q 87.16 65.00 23 78.94 +5.5InSC CnDsII PSCD .35e .6 ...q 72.14 53.58 3 62.11 +1.6PS Rs1KLB USLB ... ... ...q 32.32 29.19 31.45 +.8InLadR0-5 II LDRI .58 2.4 ...q 25.07 24.34 1 24.53 -1.4InKBWRg II KBWR .79e 1.4 ...q 61.23 51.90 8 55.53 -.8InP&CInsII KBWP .69e 1.0 ...q 65.50 57.50 10 62.43 +5.1InKbwReit KBWY 1.55 4.8 ...q 38.43 29.75 145 32.25 -8.9InKbwHiD II KBWD 1.48 6.7 ...q 24.44 21.09 83 22.23 -5.8In KBWBkII KBWB .58e 1.1 ...q 60.38 50.02 273 53.75 -2.3tInIntByb II IPKW .29e .9 ...q 40.14 32.69 95 32.06 -14.7InGlbWtII PIO .34e 1.4 ...q 27.16 24.13 8 24.43 -6.2InGlGoldII PSAU .10e .7 ...q 21.02 14.29 8 15.33 -22.0InGlbAgrII PAGG .74e 2.7 ...q 28.90 25.83 0 27.19 -.7tIn IntlLB II IDLB ... ... ...q 32.01 28.33 1 27.97 -7.2InDWATcR II DWTR ... ... ...q 32.23 26.91 12 27.94 -1.1InTactII DWIN 1.18 4.8 ... 27.77 24.48 9 24.58 -8.6In SmCMoII DWAS .07e .1 ...q 59.52 45.78 144 50.39 +3.4tInDWA MoII DWLV ... ... ... 34.27 31.72 5 31.07 -7.2tInEmMomII PIE .12e .7 ...q 22.22 16.73 112 16.40 -20.2tInDevMoII PIZ .26e 1.0 ...q 29.70 25.64 34 25.03 -9.4Investar ISTR .18f .7 25 29.90 20.35 13 26.07 +8.3InvestBncp ISBC .36 3.0 18 14.69 11.96 1800 12.02 -13.4InvTitl ITIC 1.60a .9 13 221.88 162.03 6 170.54 -14.0Invuity n IVTY ... ... ...dd 9.55 2.35 812 7.38 +19.0IonisPhm IONS ... ... ...cc 65.51 39.07 1451 44.06 -12.4IovanceTh IOVA ... ... ...dd 19.90 6.60 1014 10.46 +30.8iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 38.98 28.29 0 38.91 +22.8iPUST5yBull DFVL ... ... ... 66.80 61.02 62.64 -4.3iRadimed IRMD ... ... ...cc 38.78 9.75 248 28.43 +87.7Iridex IRIX ... ... ...dd 9.90 4.28 17 5.48 -28.1IridiumCm IRDM ... ... 23 24.10 9.95 1101 19.57 +65.8Iridium pfB IRDMB 16.88 2.2 ... 817.58 355.05 756.43 +88.2IronwdPh IRWD ... ... ...dd 21.20 12.89 1467 17.07 +13.9iShRUT P n AMCA .26e ... ... 29.02 25.28 1 28.19 +3.0iSh USD n SUSC ... ... ... 25.49 23.81 0 23.90 -6.1iSh 1-5Yr n SUSB ... ... ... 25.26 24.38 7 24.46 -2.0iShExpoTc XT .14p ... ...q 39.15 34.14 1039 36.35 +2.6iSh USA Op ESGU .92e 1.5 ... 64.77 55.51 18 61.38 +5.2iShHYlexOG HYXE ... ... ... 51.95 49.68 0 49.95 -2.2iShFallAn n FALN 1.48a 5.7 ... 30.06 26.00 10 26.00 -4.2tiSh ESG Opt ESGD ... ... ... 72.49 63.39 149 62.66 -7.6tiSh GlImp n MPCT 1.18e 2.1 ... 62.84 55.59 6 55.11 -6.9tiShCTotBd s IUSB ... ... ...q 51.16 48.54 523 48.63 -4.4tiShCHGer HEWG .68e 1.8 ...q 30.35 26.49 247 25.96 -9.5iSh UAE UAE .63e 4.2 ...q 18.08 14.87 4 14.94 -11.1iSh Qatar QAT .66e 3.7 ...q 18.38 13.01 9 17.64 +8.9iShCmdSel COMT 1.89e 4.9 ...q 40.62 33.83 81 38.80 +6.8iShGblGld rs RING ... ... ...q 20.35 13.33 390 14.48 -23.0Isramco ISRL ... ... ...dd 135.05 92.00 0 121.53 +16.1Iteris ITI ... ... ...dd 8.17 4.09 84 4.60 -34.0tIterumTh n ITRM ... ... ... 13.00 6.20 48 6.10 -52.5tItron ITRI ... ... ...dd 79.95 55.26 391 54.74 -19.7IturanLoc ITRN .96 2.9 18 38.00 29.25 31 33.28 -2.7IvyNxFoc 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 ... ... ... 7.60 .80 391 1.58 -65.0J -:J&J Snack JJSF 1.80 1.2 23 159.05 125.98 57 147.63 -2.8j2Global JCOM 1.70f 2.3 26 91.58 70.27 537 73.37 -2.2JD.com JD ... ... 12 50.68 22.65 21340 22.71 -45.2tJMU Ltd rs JMU ... ... ... 8.10 1.03 138 1.15 -77.5JackHenry JKHY 1.48 1.0 34 163.68 104.06 593 150.04 +28.3JackInBox JACK 1.60 1.9 22 108.55 79.23 623 82.87 -15.5tJaguarHl rs JAGX ... ... ... 2.20 .53 1034 .52 -25.7JkksPac JAKK ... ... ...dd 3.55 1.95 45 2.30 -2.1JRiverGrp JRVR 1.20a 2.9 28 44.34 32.17 125 42.04 +5.1JanusSmC JSML ... ... ... 51.25 34.99 20 40.62 +10.6JanSmMid JSMD ... ... ... 47.85 35.89 12 41.64 +7.2JanLTCar n OLD ... ... ... 27.56 21.60 0 26.00 +8.6JanObes n SLIM ... ... ... 40.01 27.34 6 34.21 +10.4tJanOrgan n ORG ... ... ... 36.00 29.36 3 29.34 -15.1Jason Inds JASN ... ... ...dd 3.88 1.68 290 2.99 +26.2Jason wt JASNW ... ... ... .05 .01 .02 -17.4JazzPhrm JAZZ ... ... 23 184.00 128.58 387 162.00 +20.3JensynAc n JSYN ... ... ... 11.44 10.10 2 10.70 +3.9JensynAc 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 2 5.25 -38.9tJetBlue JBLU ... ... 11 23.08 17.10 8699 16.63 -25.6JetPay h JTPY ... ... ...dd 4.90 1.60 9 1.95 -23.2sJewettCm s JCTCF ... ... 25 9.20 6.50 20 9.01 +20.1JohnsnOut JOUT .56f .7 17 107.36 59.13 32 77.75 +25.2JointCorp JYNT ... ... ...dd 9.64 4.10 203 8.70 +75.4JounceTh n JNCE ... ... ... 29.25 6.04 248 6.44 -49.5K -:K2M Grp KTWO ... ... ...dd 27.50 16.44 857 27.36 +52.0KBL Merg n KBLM ... ... ... 10.69 9.68 104 10.05 +3.5KBL Mrg wt KBLMW ... ... ... .28 .17 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 0 .46 +58.6KBL Mg un KBLMU ... ... ... 11.50 10.06 10.71 +5.4KBS Fash rs KBSF ... ... ... 15.00 2.03 17 3.61 -12.8KCAP Fin KCAP .40 12.3 ... 3.74 2.91 88 3.25 -4.7KCAP 22 n KCAPL 1.53 6.1 ... 25.73 24.86 1 25.22 +.5KEYW Hld KEYW ... ... ...dd 9.84 4.94 256 8.53 +45.3tKLA Tnc KLAC 3.00f 3.2 13 123.96 96.12 3571 93.85 -10.7sKLX EnS n KLXE ... ... ... 34.82 28.11 314 34.46 +14.9KVHInd KVHI ... ... ...dd 14.15 9.05 22 12.32 +19.0KaiserAlu KALU 2.20 2.1 36 119.66 90.93 88 102.80 -3.8Kala Ph n KALA ... ... ... 23.09 7.60 779 8.25 -55.4Kalvista rs KALV ... ... ...dd 23.97 7.05 185 16.21 +66.3Kamada KMDA ... ... ... 6.45 4.26 22 5.98 +25.8KandiTech KNDI ... ... ... 9.65 3.60 386 5.26 -22.6Karyophm KPTI ... ... ...dd 21.71 9.00 5578 12.44 +29.5KayAnAc n KAAC ... ... ... 10.34 9.64 255 10.13 +4.3KayAnAc 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 3 3.08 -3.1KearnyF s KRNY .16a 1.2 53 15.60 12.75 422 13.75 -4.8KellySA KELYA .30 1.3 22 32.31 21.44 134 22.46 -17.6KellySB KELYB .30 1.3 13 34.30 21.50 23.00 -19.3KemPhm n KMPH ... ... ...dd 8.40 2.52 298 2.59 -36.0KY FstFd KFFB .40 5.1 33 9.95 7.40 2 7.80 -12.8KeryxBio KERX ... ... ...dd 8.07 2.78 653 3.10 -33.3KewnSc KEQU .76f 2.8 15 38.80 24.56 5 27.52 -5.0 KeyTrn KTCC ... ... 14 8.60 6.74 4 7.20 +5.6Kforce KFRC .72f 2.1 26 43.51 19.10 123 34.51 +36.7KimballEl KE ... ... 19 22.45 15.75 68 18.92 +3.7KimballInt KBAL .32f 2.0 16 20.97 15.40 82 16.30 -12.7KindredBio KIN ... ... ...dd 15.75 6.80 237 11.88 +25.7KingldJw KGJI ... ... 1 2.50 .85 31 .91 -55.2Kingstone KINS .40 2.3 27 21.70 13.21 15 17.33 -7.8KingtoneW KONE ... ... ... 9.90 2.96 7.67 +79.2KiniksaPh n KNSA ... ... ...dd 32.88 13.04 92 19.15 -1.6KinsaleCp n KNSL .28 .5 ... 64.97 39.38 92 60.53 +34.5Kirklands KIRK ... ... 28 13.48 8.55 139 9.39 -21.5tKitovPh n KTOV ... ... ... 3.81 1.60 97 1.62 -28.9KitovPh wt KTOVW ... ... ... 1.10 .44 .67 +11.7KodiakSc n KOD ... ... ... 11.10 9.25 80 9.70 -4.5KonaGrill KONA ... ... ...dd 4.05 1.55 9 2.22 +26.9KopinCp KOPN ... ... ...dd 4.30 1.95 344 2.19 -31.6KornitDig n KRNT ... ... ... 22.20 11.70 246 18.87 +16.8Koss h KOSS ... ... ...dd 4.69 1.40 9 2.63 -14.9KraftHnz n KHC 2.50 4.5 16 82.48 54.11 7777 55.74 -28.3KratosDef KTOS ... ... ...dd 14.94 8.90 1348 13.18 +24.5KrystlBio n KRYS ... ... ... 21.17 8.03 76 15.03 +42.9Kulicke KLIC .48 2.3 44 28.71 20.65 853 20.80 -14.5KuraOnc n KURA ... ... ...dd 24.03 12.10 227 15.28 -.1L -:LCNB Corp LCNB .64 3.5 17 22.84 17.93 8 18.55 -9.3LF CapA n LFAC ... ... ... 10.10 9.55 125 9.60 -.3LF CapA un LFACU ... ... ... 10.18 8.04 10.10 +1.0LGI Homes LGIH ... ... 7 81.88 39.58 631 39.69 -47.1LHC Grp LHCG ... ... 47 103.79 58.65 421 98.04 +60.1tLKQ Corp LKQ ... ... 16 43.86 29.60 5707 28.59 -29.7LM FdgA n LMFA ... ... ... 6.65 .35 88 .47 -70.2LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.7 21 73.28 48.13 927 60.50 +5.9LRAD h LRAD .04 1.4 ...dd 3.58 1.86 56 2.88 +15.7LSI Ind lf LYTS .20 4.7 19 8.88 4.14 185 4.28 -37.8LaJollaPh LJPC ... ... ...dd 41.36 17.08 815 17.39 -46.0LakeShBc h LSBK .40 2.5 39 18.00 15.80 6 15.90 -7.3LakeldB LBAI .46 2.6 16 21.90 17.38 133 17.87 -7.2Lakelnd s LKFN 1.04 2.2 19 52.43 45.01 92 46.37 -4.4LakeInd LAKE ... ... 11 16.85 12.20 40 13.23 -9.1tLamResrch LRCX 4.40 3.1 14 234.88 141.35 4547 139.78 -24.1LamarAdv LAMR 3.64 4.9 24 79.41 61.36 513 73.97 -.4LancastrC LANC 2.40 1.6 35 161.69 115.81 112 147.86 +14.4Landcad n LCA ... ... ... 13.05 9.89 250 11.25 +13.2Landcad wt LCAHW ... ... ... .78 .59 .69 -1.3sLandcad un LCAHU ... ... ... 15.65 9.65 0 15.51 +47.4Landec LNDC ... ... 16 15.60 11.42 64 13.25 +5.2LandBncp LARK .80b 2.8 30 29.48 27.01 3 28.86 -.4LandmInfr LMRK 1.47 10.2 23 18.75 12.68 118 14.45 -20.2LandIn pfA LMRKP 2.00 8.3 ... 25.85 21.76 4 24.10 -4.6LndInf un B LMRKO 1.98 8.2 ... 25.59 22.15 5 24.06 -5.7LandInf pfC LMRKN 1.75 7.6 ... 25.22 22.07 6 22.93 -5.4LandsEnd LE ... ... 14 31.15 10.55 323 14.30 -26.9Landstar LSTR .66f .6 24 128.70 94.80 714 108.88 +4.6Lantheus n LNTH ... ... 4 24.45 12.80 206 13.90 -32.0Lantronix LTRX ... ... ... 6.47 1.78 125 3.70 +83.2Lattice LSCC ... ... ...dd 8.90 5.05 1653 7.89 +36.5LaureatE n LAUR ... ... ... 16.99 10.46 577 14.90 +9.9Lawsn LAWS ... ... 9 36.90 21.00 6 30.26 +22.3Lazydays n LAZY ... ... 23 11.10 6.98 6 6.99 -37.0tLeMaitreV LMAT .28 1.0 26 41.28 26.63 294 27.31 -14.2LeapTh n LPTX ... ... ... 10.25 4.91 65 6.33 +1.4LegacyRes LGCY ... ... ...dd 10.54 1.07 567 5.04 +213.0LegacyTxF LTXB .64 1.5 18 47.18 35.16 242 42.70 +1.2LM DevDvr DDBI ... ... ...q 31.49 28.37 28.61 -3.6LM EMDvr EDBI ... ... ...q 35.60 27.93 28.28 -14.4LM USDvrs UDBI ... ... ...q 34.50 30.14 33.76 +7.0LM LoVHiD LVHD ... ... ...q 32.10 28.75 45 30.63 -2.9LM Gl Inf n INFR ... ... ... 30.05 27.00 1 27.25 -7.6LM WstAs n WBND ... ... ... 24.90 24.90 0 24.90 LM SC Qu n SQLV ... ... ... 31.00 25.69 0 28.84 +5.9LeisAcq 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 404.40 205.45 169 210.18 -38.3LevOneBc n LEVL .06e ... 59 30.79 25.51 14 27.51 -6.0LexiPhm rs LXRX ... ... ...dd 13.97 7.67 376 8.75 -11.4LexnFint n LX ... ... 61 20.00 9.11 231 9.81 -29.4LianlouSm LLIT ... ... ... 3.69 1.32 14 1.75 -.2LibBrdbdA LBRDA ... ... ...dd 98.53 67.75 115 79.81 -6.2LibBrdbdC LBRDK ... ... ...dd 99.68 68.33 876 79.74 -6.4LibExpA n LEXEA ... ... ... 56.82 35.89 320 41.50 -6.4LibExpB n LEXEB ... ... ... 55.00 39.17 48.05 +6.7tLibtyGlobA LBTYA ... ... ...dd 39.73 25.87 2336 25.17 -29.8tLibtyGlobB LBTYB ... ... ... 39.00 26.75 1 25.75 -27.6tLibtyGlobC LBTYK ... ... ... 37.86 25.05 5933 24.60 -27.3LibLA A n LILA ... ... ...dd 24.00 17.37 271 20.28 -6.0LibLA C n LILAK ... ... ...dd 23.92 17.55 541 19.99 -6.5LibMSirA n LSXMA ... ... ... 48.57 38.61 666 40.83 +3.0LibMSirB n LSXMB ... ... ... 49.94 38.62 47.10 +5.9LibMSirC n LSXMK ... ... ... 48.56 38.52 1038 40.85 +3.0LibMBrA n BATRA ... ... ... 27.93 21.35 79 24.93 +13.1LibMCFor FWONK ... ... ... 41.14 28.37 1005 33.38 -2.3LibMAFor FWONA ... ... ... 39.37 27.22 178 31.75 -3.0LibMBrC n BATRK ... ... ... 27.96 21.53 196 24.93 +12.2LibTripA A LTRPA ... ... ...cc 18.30 7.90 740 12.26 +30.1LibTripA B LTRPB ... ... 55 18.00 9.00 14.40 +53.2LifePtHlth LPNT ... ... 61 65.35 41.45 422 64.26 +29.0LifetimeBr LCUT .17 1.7 23 19.70 9.80 26 10.01 -39.3Lifevant rs LFVN ... ... ... 13.29 3.20 84 10.37 +117.9tLifewayFds LWAY ... ... 9 10.75 2.60 29 2.60 -67.5LigandPh LGND ... ... 37 278.62 126.50 1083 214.00 +56.3LightPath LPTH ... ... 43 4.10 1.65 307 1.72 -22.5Lightbrdg rs LTBR ... ... ... 4.80 .85 131 .89 -27.0Limbach n LMB ... ... ...dd 15.22 9.25 22 10.75 -22.3LimelghtN LLNW ... ... ... 6.05 3.69 924 4.92 +11.6LimestBcp LMST ... ... ...dd 17.65 11.45 4 15.70 +9.6Limoneira LMNR .25 1.0 19 33.42 19.62 242 25.07 +11.9LincEdSv LINC .08 3.9 ...dd 2.54 1.49 11 2.06 +2.0LincElec LECO 1.56 1.8 23 101.34 81.48 612 85.89 -6.2LindbladEx LIND ... ... 73 15.88 8.66 77 13.82 +41.2Lindblad wt LINDW ... ... ... 1.90 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 4.38 1.03 48 1.31 -61.9LiqMedia g YVR ... ... ...dd 3.75 .80 1.15 -29.4LiquidTch n LQDA ... ... ... 38.46 10.52 93 34.01 +206.4Liquidity LQDT ... ... ...dd 8.00 4.34 63 5.43 +12.0tLittelfuse LFUS 1.72f 1.0 35 238.11 180.07 274 175.55 -11.3LivaNova n LIVN ... ... 38 131.54 72.30 437 114.22 +42.9LiveOakB n LOB .12 .5 10 32.95 22.85 143 25.46 +6.8LiveVent rs LIVE ... ... ...cc 26.50 6.53 12 6.82 -57.3LiveXLve n LIVX ... ... ... 11.11 2.64 115 2.77 -30.8LivePrsn LPSN ... ... ...dd 27.40 10.80 803 21.85 +90.0Logitech LOGI .63e 1.6 29 49.96 32.66 445 38.79 +15.3LogMeIn LOGM 1.20 1.5 73 134.80 77.05 596 80.28 -29.9LoneRs n LONE ... ... ... 11.24 3.13 156 8.13 +104.8LongAcq un LOACU ... ... ... 10.99 10.00 10.30 +1.7LoopInd n LOOP ... ... ... 19.00 8.01 161 10.30 -28.9LoralSpac LORL ... ... ...dd 51.75 36.85 58 45.41 +3.1Lovesac n LOVE ... ... ... 28.88 19.33 13 22.37 -6.8LoxoOncol LOXO ... ... ...dd 208.95 71.45 253 162.82 +93.4lululemn gs LULU ... ... 63 164.79 57.40 2288 140.68 +79.0Lumentm n LITE ... ... 8 74.40 41.95 2440 55.58 +13.7Luminex LMNX .24 .9 35 35.37 18.62 271 26.80 +36.0LunaInn h LUNA ... ... ...cc 4.32 1.47 109 3.04 +25.1LuthBur n LBC .13e 1.2 ... 13.60 10.49 119 10.55 -12.4M -: MACOM MTSI ... ... ...dd 43.92 15.46 997 15.69 -51.8MAM Soft MAMS ... ... 29 9.42 6.73 73 7.50 -.1MB Fncl MBFI .96 2.1 19 51.59 39.15 399 45.95 +3.2MB Fin pfC MBFIO .39p ... ... 26.48 24.20 9 24.85 -5.5sMBT Fnl MBTF .40f 3.3 18 11.92 9.43 1470 12.23 +15.4MCBC n MCFT ... ... 15 39.50 20.13 193 32.84 +47.8tMDC Pr gs MDCA .84 25.2 1 12.26 3.59 456 3.33 -65.8MEI Phrm MEIP ... ... ...dd 5.14 1.79 388 3.56 +69.5MER Tel rs MTSL ... ... ... 6.45 .99 76 1.61 -23.7MGE Engy MGEE 1.35f 2.1 29 68.10 51.05 57 64.52 +2.3MGP Ing MGPI .32a .4 46 99.73 61.74 234 76.27 -.8MICT Inc MICT ... ... ...dd 1.94 .65 44 1.01 -9.8tMKS Inst MKSI .80 1.1 11 128.28 75.24 605 73.35 -22.4MMA Cap MMAC ... ... 4 30.58 23.70 7 26.40 +8.6MSB Fin MSBF .87a 4.7 ...cc 21.95 17.10 6 18.54 +4.2MTS MTSC 1.20 2.3 15 57.50 42.00 109 53.20 -.9MTchAcq n MTEC ... ... ... 11.80 9.17 20 10.50 +9.1MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 12.05 9.94 20 11.95 +18.7MVB Fin n MVBF .12f .7 ... 20.40 15.36 6 18.31 -8.9MYOS MYOS ... ... ...dd 2.50 1.03 21 1.16 -14.5MYR Grp MYRG ... ... 22 40.81 28.93 111 33.42 -6.5Macatawa MCBC .24 2.1 20 12.92 9.52 40 11.48 +14.8MackFn MFNC .48 3.1 14 17.58 14.50 4 15.69 -1.3MacroGen MGNX ... ... ...dd 32.74 16.12 215 19.04 +.2MadrigP rs MDGL ... ... ...dd 325.98 38.82 382 189.56 +106.5Magal MAGS ... ... ...cc 6.48 4.20 10 5.57 +10.1MagellnHlt MGLN ... ... 17 112.25 68.76 261 70.36 -27.1tMagenta n MGTA ... ... ... 16.33 10.12 75 9.54 -34.3MagicSft MGIC .29e 3.5 19 9.50 7.75 116 8.40 +.3MagicJack CALL ... ... ... 8.70 5.55 44 7.72 -8.6MagneG rs MNGA ... ... ... 8.55 .13 17379 .37 -92.4MagyarBc MGYR ... ... 72 13.75 12.01 7 12.90 +.8MaidenH MHLD .20m 6.2 ...dd 9.10 2.15 872 3.24 -50.9MMyTrip MMYT ... ... ...dd 41.70 22.40 546 22.58 -24.4MalibuBoat MBUU ... ... 35 59.57 27.44 225 47.92 +61.2tMalvernBc MLVF ... ... 11 28.20 20.88 12 20.75 -20.8MamEngy n TUSK .13p ... ... 42.30 14.21 366 28.25 +43.9ManTech MANT 1.00 1.7 19 68.11 45.15 151 57.39 +14.3ManhAssc MANH ... ... 30 62.39 39.10 644 46.88 -5.4ManhBrCa LOAN .48 7.7 14 8.00 5.50 15 6.20 +4.3Manitex MNTX ... ... ...dd 13.26 7.28 51 9.25 -3.6MannKd rs MNKD ... ... ...dd 6.96 .98 1849 1.67 -28.0Mannatech MTEX 2.00f 10.2 23 22.40 13.50 3 19.62 +30.8tMaraPat rs MARA ... ... ... 10.03 .65 397 .63 -84.6MarchxB MCHX .50e ... ...dd 3.20 2.52 400 2.56 -7.1MarinSft rs MRIN ... ... ... 15.45 3.10 8 3.25 -70.3MarPet MARPS .32e 9.1 12 4.85 2.83 19 3.50 +2.9MarinusPh MRNS ... ... ...dd 10.54 3.31 1460 6.31 -22.7MktAxess MKTX 1.68 .9 49 229.84 171.45 222 186.81 -7.4MarlinBs MRLN .56 2.0 16 31.95 20.26 19 28.53 +27.4MarIntA MAR 1.64f 1.4 26 149.21 111.70 2211 116.48 -14.2Marrone MBII ... ... ...dd 3.39 .85 153 1.70 +54.5MartenTr s MRTN .10 .5 30 29.60 17.50 310 19.81 -2.4MartinMid MMLP 2.00 17.0 18 17.30 10.65 69 11.74 -16.1tMarvellTch MRVL .24 1.4 23 25.18 17.85 15404 17.38 -19.0Masimo MASI ... ... 49 126.89 80.69 508 115.42 +36.1Match n MTCH ... ... 40 60.95 24.40 4560 50.42 +61.0Materialise MTLS ... ... ... 16.49 11.23 175 11.40 -10.3MatlinPr n MPAC ... ... ... 10.33 9.70 1353 10.06 +3.1MatlinPr wt MPACW ... ... ... .50 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 12.00 10.00 10.75 +5.9MatrixSv MTRX ... ... ...dd 25.75 12.76 201 22.96 +29.0Mattel MAT .60 4.3 99 19.21 12.21 4636 13.91 -9.6tMatthInt MATW .76 1.7 16 64.75 45.69 263 44.78 -15.2MaximIntg MXIM 1.84f 3.6 21 74.94 48.60 2686 50.78 -2.9MaxwellT MXWL ... ... ...dd 6.27 3.22 305 3.29 -42.9MaysJ MAYS ... ... 26 43.50 35.50 2 38.70 -.8MazorRbt MZOR ... ... ...dd 76.56 41.60 756 57.91 +12.2McGrathR MGRC 1.36 2.7 8 68.79 42.98 105 50.31 +7.1MedalFin MFIN .20 2.9 ...dd 7.25 2.09 210 6.78 +92.1MedalF 9 21 MFINL 2.25 8.8 ... 26.96 22.95 3 25.50 -5.0MedTrBill MTBC ... ... ...dd 5.49 2.11 114 5.15 +97.3sMedTBill pf MTBCP 2.75 9.9 ... 27.99 22.21 102 27.80 +10.0MediCo MDCO ... ... ...dd 41.57 24.45 1396 27.01 -1.2MediciNova MNOV ... ... ...dd 14.50 5.81 137 10.94 +69.1Medidata MDSO ... ... 75 88.87 59.60 1118 65.78 +3.8tMedigus rs MDGS ... ... ... 12.70 3.11 77 3.09 -41.5MediWound MDWD ... ... ...dd 7.35 3.56 102 5.80 +30.3Medpace n MEDP ... ... 46 65.09 31.70 488 53.70 +48.1MeetGrp MEET ... ... ...dd 5.63 1.84 1281 4.88 +73.0MeiraGTx n MGTX ... ... ...dd 15.49 7.98 54 13.11 -12.6tMelcoResE MLCO .32e 1.7 59 32.95 18.72 6304 18.18 -37.4Melinta rs MLNT ... ... ... 18.20 3.80 460 3.91 -75.3Mellanox MLNX ... ... 63 90.45 42.25 643 70.06 +8.3MelroseBn MELR .34e ... 25 20.50 17.60 4 19.75 -1.3MenloTh n MNLO ... ... ...dd 39.86 5.63 272 6.20 -78.4Menus n MRUS ... ... ... 26.74 14.05 26 16.00 -17.5MercadoL MELI .60 .2 ...cc 417.91 217.06 833 319.07 +1.4MercBkA n MBNAA ... ... ... 86.41 5.97 10 10.75 +79.2MercBkB n MBNAB ... ... ... 40.00 5.90 2 6.12 +2.0MercBank MBWM .96f 2.8 15 38.47 32.60 46 33.77 -4.5MercerIntl MERC .50 3.0 15 19.14 11.85 356 16.88 +18.0MerchBcp n MBIN .24 1.0 ... 29.15 16.27 34 24.62 +25.1MercSys MRCY ... ... 66 57.26 30.11 318 51.75 +.8MeridBcp EBSB .20 1.2 23 21.85 15.61 196 16.90 -18.0 MeridnBk n MRBK ... ... ... 21.37 16.56 22 17.23 -13.8MeridBio VIVO .50 3.4 24 17.10 13.53 456 14.89 +6.4MeritMed MMSI ... ... 61 66.34 36.21 478 61.25 +41.8MerrimP rs MACK ... ... 1 14.70 4.71 100 4.74 -53.8tMersana n MRSN ... ... ... 23.96 8.76 68 8.61 -47.6MesaAir n MESA ... ... ... 16.41 11.05 134 13.25 +12.8MesaLabs MLAB .64 .4 ...dd 224.95 122.35 24 173.35 +39.5Mesoblast n MESO ... ... ... 8.78 4.74 75 7.22 +23.6MetaFincl s CASH ... ... 17 39.33 25.73 255 27.26 -11.7Methanx MEOH 1.32 1.8 21 83.23 48.55 459 74.69 +23.4Michaels MIK ... ... 8 27.87 14.82 1764 15.55 -35.7Microbot rs MBOT ... ... ... 22.65 5.47 43 5.75 -62.4tMicrochp MCHP 1.46f 2.2 68 104.20 66.26 9725 66.44 -24.4MicronT MU ... ... 4 64.66 37.52 48298 41.61 +1.2Microsoft MSFT 1.84f 1.7 50 116.18 75.86 60548 106.16 +24.1MicroStr MSTR ... ... 22 151.23 122.16 77 126.72 -3.5Microvisn MVIS ... ... ...dd 2.70 .89 991 1.29 -20.9MidPenn MPB .60 2.2 14 37.90 25.88 16 27.10 -18.1MidConEn MCEP ... ... ...dd 2.52 .92 45 1.43 +21.2Midatech n MTP ... ... ... 2.65 .45 14 .56 -33.2Middleby MIDD ... ... 22 138.89 98.06 639 117.60 -12.9MiddledB MBCN 1.12 2.4 15 54.90 42.95 3 45.72 -5.1MdsxWatr MSEX .90 1.9 28 49.00 33.96 38 46.55 +16.6MidlStBc n MSBI .88 2.9 21 36.50 29.75 79 30.76 -5.3MidWOne MOFG .78 2.3 18 37.94 30.56 19 33.61 +.2MillerHer MLHR .79f 2.2 15 41.85 29.95 383 35.97 -10.2Mimecast n MIME ... ... ...dd 46.87 26.50 1399 32.12 +12.0MiMedx MDXG ... ... 22 18.25 3.01 2847 5.08 -59.7Mind CTI MNDO .30e 12.8 11 2.55 2.08 55 2.34 -5.0Mindbody n MB ... ... ...dd 45.50 27.60 1400 34.37 +12.9MinervaN NERV ... ... ...dd 12.95 4.80 163 10.35 +71.1tMiragen rs MGEN ... ... ... 10.70 4.95 147 4.78 -54.2MiratiTher MRTX ... ... ...dd 65.35 12.26 568 41.28 +126.2Misonix MSON ... ... ...dd 21.43 8.25 17 17.99 +90.4Mitcham MIND ... ... ...dd 4.57 2.86 40 3.67 +15.8Mitchm pfA MINDP 2.25 9.6 ... 25.50 22.50 3 23.55 +1.3tMitekSys MITK ... ... 21 10.10 6.33 1532 7.74 -13.5MitelNet g MITL ... ... ...dd 11.31 7.13 616 11.03 +34.0MobileMini MINI 1.00 2.4 35 50.40 32.40 170 41.41 +20.0MobileIron MOBL ... ... ...dd 5.71 3.20 286 4.73 +21.3ModMed n MMDM ... ... ... 10.24 9.72 5 10.10 +3.1ModMed 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 4.00 176 5.51 -45.0Moleculin n MBRX ... ... ... 3.34 1.28 687 1.39 -25.3Momenta MNTA ... ... ...dd 32.20 11.85 775 20.98 +50.4Momo MOMO ... ... ... 54.24 22.49 5279 35.06 +43.2MonakGp n MKGI ... ... ... 5.07 1.47 14 1.58 -68.2MonarCas h MCRI ... ... 30 49.63 39.88 102 44.46 -.8Mondelez MDLZ 1.04f 2.5 22 46.54 37.42 8427 42.27 -1.2tMoneyGrm MGI ... ... ...dd 16.10 4.75 485 4.66 -64.6MngDB A n MDB ... ... ... 85.25 24.62 1413 64.20 +116.3MonPwSys MPWR 1.20 1.1 74 152.21 103.14 760 110.40 -1.7tMonotype TYPE .46 2.4 46 26.75 19.42 283 19.33 -19.8Monro MNRO .80 1.2 34 73.45 45.45 332 64.93 +14.0MonroeCap MRCC 1.40 10.9 9 14.80 12.18 136 12.82 -6.8tMonroeC23 n MRCCL 1.44 5.8 ... 25.05 24.65 14 24.68 -1.1MonstrBv s MNST ... ... 35 70.21 47.61 3380 53.90 -14.8Mornstr MORN 1.00 .9 25 144.34 82.64 60 110.57 +14.0tMoSys rs MOSY ... ... ...dd 2.23 .24 1075 .22 -80.0MotifBio n MTFB ... ... ... 11.98 7.90 1 8.30 -23.2MotifBi un MTFBW ... ... ... 9.94 2.49 4.40 +14.9MotorcarP MPAA ... ... 26 30.16 18.09 197 21.30 -14.8MotusGI n MOTS ... ... ...dd 10.66 3.75 126 4.50 +2.7MtnPDia g MPVE .04p ... ... 3.20 1.75 87 1.90 -30.9Moxian n MOXC ... ... ... 4.00 .75 59 .75 -80.5MudrickC n MUDS ... ... ... 9.94 9.55 143 9.72 +1.3MudrcC un MUDSU ... ... ... 10.35 9.98 10.32 +3.2MultiColor LABL .20 .3 16 89.70 57.76 81 59.61 -20.4tMustBio n MBIO ... ... ...dd 12.89 4.92 46 4.71 -60.7MutualFst MFSF .72 2.0 18 40.50 34.30 5 36.77 -4.6MySize n MYSZ ... ... ...dd 3.58 .57 406 .97 +49.7Mylan NV MYL ... ... 10 47.82 33.09 5990 34.58 -18.3MyndAn wt MYNDW ... ... ... 1.00 .33 .43 -8.5MyndAnaly MYND ... ... ... 4.30 1.15 40 1.38 -59.3MyoKard n MYOK ... ... ...dd 67.79 32.80 214 50.48 +19.9MyriadG MYGN ... ... 22 50.44 27.23 1122 44.86 +30.6N -:NBT Bcp NBTB 1.00 2.6 17 41.88 34.05 74 38.29 +4.0NCS Mltst n NCSM ... ... ... 22.47 12.57 46 15.80 +7.2NETgear NTGR ... ... ...dd 78.30 44.20 308 56.02 -4.6NF EngSv NFEC ... ... ... 7.19 .86 70 4.50 +363.9NI Hldg n NODK ... ... ... 18.62 15.72 7 16.86 -.7NIC Inc EGOV .32 2.3 18 18.90 12.65 569 13.92 -16.1NICE Ltd NICE .64 .6 34 119.83 78.49 224 104.57 +13.8NII Hldg n NIHD ... ... ...dd 7.29 .22 1123 5.35 +1161.8tnLIGHT n LASR ... ... ...cc 43.63 16.55 523 17.39 -35.5NMI Hldg h NMIH ... ... 14 24.50 11.95 369 19.99 +17.6tNN Inc NNBR .28 2.0 16 32.90 14.13 623 13.97 -49.4NV5 Global NVEE ... ... 29 92.75 40.01 109 82.88 +53.1NVE Corp NVEC 4.00 4.5 33 135.00 68.50 19 88.63 +3.1tNXP Semi NXPI ... ... 29 125.93 80.70 6919 78.16 -33.2Nabriva n NBRV ... ... ...dd 8.42 2.33 488 2.71 -54.7NanoDim n NNDM ... ... ... 5.76 1.21 122 1.79 -41.7NanoString NSTG ... ... ...dd 18.86 5.87 301 16.13 +115.9NanoVib n NAOV ... ... ... 5.00 3.68 0 4.46 -4.7Nanomtr NANO ... ... 24 48.26 22.08 391 30.44 +22.2NantHlth n NH ... ... ... 4.53 1.30 63 1.38 -54.8NantKwst n NK ... ... ... 5.47 2.66 87 3.61 -19.6Napco NSSC ... ... 33 17.45 7.90 48 13.92 +59.1Nasdaq NDAQ 1.76 2.1 21 96.84 71.65 929 81.97 +6.7Natera n NTRA ... ... ...dd 29.62 8.60 1159 20.86 +132.0Nathans s NATH 1.00a 1.2 52 107.05 60.35 13 82.42 +9.2NatAmUnv NAUH .18 21.3 ... 1.94 .76 47 .85 -40.5NatlBnksh NKSH 1.19e 2.5 23 49.75 37.55 8 46.84 +3.1NatlBevrg FIZZ 1.50e ... 29 127.32 83.78 370 100.73 +3.4NatCineM NCMI .68 7.0 97 10.94 5.09 361 9.71 +41.5NatlCmce n NCOM ... ... 19 48.60 35.84 35 40.15 -.2NatEnrSv n NESR ... ... ... 14.38 9.51 197 10.27 +3.2NatEnSv wt NESRW ... ... ... .85 .43 .80 -2.4NatGenHld NGHC .16 .6 18 28.25 18.22 225 24.93 +26.9NatGnH pfA NGHCP 1.88 7.7 ... 26.18 22.77 1 24.27 -3.9NatGnH pfB NGHCO 1.88 7.8 ... 25.98 22.02 3 24.10 -3.8NatGnH pfC NGHCN 1.88 7.8 ... 25.84 23.13 15 24.00 -4.1NatGnH 55 NGHCZ 1.91 7.8 ... 26.08 23.80 8 24.50 -3.6NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 2 3.11 -5.8NatInstrm NATI .92 2.1 55 53.57 38.78 715 44.37 +6.6NatResrch NRC .68 1.9 72 42.85 26.35 35 36.67 -1.7NSecGrp NSEC .20 1.4 9 18.17 12.27 5 14.57 -10.9NatlVis n EYE ... ... ...cc 46.63 27.19 674 40.16 -1.1NatWstnLf NWLI .36 .1 11 368.00 276.00 8 312.60 -5.6NaturlAlt NAII ... ... 9 12.15 9.20 14 9.30 -9.7NatHlTr n NHTC .56f 2.7 5 27.23 14.15 61 20.75 +36.6NaturesSun NATR .40 5.1 ...dd 13.80 7.55 12 7.90 -31.6NatusMed BABY ... ... 48 43.60 28.00 232 33.08 -13.4tNav43 JSM 1.50 7.4 ... 25.00 20.15 32 20.40 -14.2Navient NAVI .64 5.0 7 15.03 11.48 1845 12.90 -3.2NavgGp s NAVG .28 .4 20 71.45 45.80 257 69.00 +41.7NebulaAc n NEBU ... ... ... 11.52 9.65 9.72 +.7NebulaA un NEBUU ... ... ... 10.20 9.96 10.15 +1.3NektarTh NKTR ... ... 10 111.36 22.72 2148 48.63 -18.6Nemaura n NMRD ... ... ... 6.80 2.05 45 2.16 -62.4Neogen s NEOG ... ... 51 97.38 54.09 494 64.79 +5.1NeoGenom NEO ... ... ...cc 15.63 7.08 524 14.01 +58.1NeonTh n NTGN ... ... ...dd 16.23 6.17 54 10.12 -32.5Neonode rs NEON ... ... ... 13.00 2.50 23 2.88 -61.2tNeosTher n NEOS ... ... ...dd 13.15 4.15 322 4.05 -60.3Neovas grs NVCN ... ... ... 168.00 2.10 32029 2.80 -95.3NeptWln g NEPT ... ... 9 5.14 .82 1309 4.09 +73.3Net1UEPS UEPS ... ... 7 13.20 5.90 520 7.22 -39.3NetElem rs NETE ... ... ... 33.51 3.47 100 3.99 -64.2NetApp NTAP 1.60 2.1 29 88.08 42.99 3617 75.64 +36.7NetEase NTES 1.94e .9 8 377.64 184.60 1522 210.51 -39.0Netix s NFLX ... ... ...cc 423.21 178.38 17011 325.89 +69.8NtScout NTCT ... ... 20 33.50 21.58 821 21.85 -28.2NetSolTch NTWK ... ... 19 7.80 3.09 61 7.29 +54.8Neuralst rs CUR ... ... ... 3.09 .88 90 1.04 -39.5NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9NeurMx rs NURO ... ... ... 2.96 1.11 22 1.28 -26.0Neurcrine NBIX ... ... ...dd 126.98 57.71 925 106.30 +37.0Neuronet n STIM ... ... ... 39.39 23.95 146 24.26 -12.7Neurotrpe h NTRP ... ... ... 11.93 3.97 16 6.92 -1.7NewAgeB n NBEV ... ... ... 9.99 1.30 19639 6.02 +177.4NewLink NLNK ... ... ...dd 12.50 2.16 369 2.24 -72.4NYMtgTr NYMT .80 13.4 7 6.54 5.35 1058 5.99 -2.9NYMtT pfB NYMTP 1.94 8.0 ... 25.50 18.66 1 24.25 -4.2NYMtT pfC NYMTO 1.97 8.2 ... 25.28 22.97 1 23.98 -2.1NYMtgT pfD NYMTN 2.00 8.5 ... 25.27 22.53 5 23.44 -5.1tNewatrTc n NEWA ... ... ... 29.69 7.86 89 7.90 -15.9tNewmrkGp NMRK ... ... 14 15.62 10.11 265 9.94 -30.8NewsCpA NWSA .20 1.6 ...dd 17.29 12.24 5588 12.77 -21.2NewsCpB NWS .20 1.5 ... 17.70 12.70 777 13.16 -20.7NewtekBsn NEWT 1.74e 9.0 ... 24.24 16.01 195 19.30 +4.4Newtek 22 NEWTZ 1.88 7.4 ... 27.14 25.20 2 25.23 -4.8Newtek23 n NEWTI 1.56 6.1 ... 26.00 25.00 0 25.55 +1.8Nexeo Sol NXEO ... ... ... 12.64 7.17 1508 11.46 +25.9Nexeo wt NXEOW ... ... ... .78 .40 .71 +13.8Nexeo un NXEOU ... ... ... 13.90 7.35 12.75 +32.5NexstarM NXST 1.50 1.9 7 89.75 58.10 468 76.93 -1.6NextDec n NEXT ... ... ... 10.29 3.95 24 5.09 -38.8NxtGenHl NXGN .70 3.7 30 23.73 12.24 283 18.85 +38.8NichFncl h NICK ... ... 27 12.50 7.59 4 11.48 +30.5NicoletBc n NCBS ... ... 15 61.33 51.22 14 54.41 -.6NightstTh n NITE ... ... ... 29.55 10.01 173 15.03 +14.6Noodles NDLS ... ... ...dd 13.30 3.95 221 10.79 +105.5Nordson NDSN 1.40 1.1 22 151.84 121.44 394 128.13 -12.5NorSys NSYS ... ... ...cc 8.08 2.77 12 4.09 +6.0NorestB NBN .04 .2 19 29.95 18.85 25 22.50 -2.8NthnTech NTIC .40 1.1 38 41.90 16.05 14 35.01 +41.5NorTrst NTRS 2.20f 2.2 18 115.61 91.06 1525 101.92 +2.0tNthnTr pfC NTRSP 1.46 5.9 ... 27.78 24.77 61 24.99 -4.8NorthdBc NFBK .40 2.6 21 18.39 15.14 82 15.52 -9.1Nthrim NRIM 1.08f 2.5 18 45.40 31.85 15 42.50 +25.6NwstBcsh NWBI .68 4.0 18 18.56 15.34 360 17.21 +2.9NwstPipe NWPX ... ... ...dd 22.00 16.60 54 20.53 +7.3NorwdFn s NWFL .88 2.3 30 40.58 27.65 8 39.06 +18.4NovaLfstyl NVFY ... ... ...dd 3.10 1.30 36 1.61 -32.9NovaMeas NVMI ... ... 14 32.00 23.38 130 23.87 -7.9Novan n NOVN ... ... ... 6.69 2.27 76 2.37 -43.8Novanta NOVT ... ... ... 78.85 43.55 231 62.65 +25.3Novavax NVAX ... ... ...dd 2.75 .96 8573 1.92 +54.8tNovelion rs NVLN ... ... ...dd 7.04 1.29 3267 1.03 -67.0NovoCure n NVCR ... ... ...dd 53.70 16.10 1128 44.94 +122.5NovumeS n NVMM ... ... ... 4.75 1.12 9 1.55 -65.7NovusTher rs NVUS ... ... ...dd 8.61 3.12 33 4.25 +4.7NuCana n NCNA ... ... 92 32.00 9.32 55 18.30 +81.0NuVasive NUVA ... ... 44 72.41 44.62 722 67.39 +15.2NuanceCm NUAN ... ... ...dd 18.75 12.18 4070 17.00 +4.0Nutanix n NTNX ... ... ... 64.87 23.02 4010 38.93 +10.3NutriSyst NTRI 1.00 2.7 21 60.80 26.06 517 36.75 -30.1Nuvectra NVTR ... ... ... 25.17 7.60 362 22.65 +191.9NvNq100Dy QQQX 1.68 7.5 ...q 28.19 20.24 333 22.47 -7.2Nvidia NVDA .60 .2 46 292.76 180.58 16940 245.69 +27.0NxStageMd NXTM ... ... ...dd 28.75 22.70 353 27.52 +13.6Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 141 1.15 -67.1tNymoxPh NYMX ... ... ...dd 4.60 2.26 154 2.23 -32.4O -: O2Micro OIIM ... ... ... 2.40 1.30 43 1.81 +8.4OFS Cap OFS 1.36a 11.8 9 13.20 10.41 27 11.51 -3.3OFS C25 n OFSSL 1.59 6.4 ... 25.52 24.01 4 25.00 +.4OHA Inv OHAI .08 5.4 37 1.68 1.05 21 1.49 +29.6OP Bancp n OPBK ... ... ... 14.10 10.12 27 11.35 -8.8OReillyAu ORLY ... ... 22 351.65 190.00 699 336.45 +39.9OSI Sys OSIS ... ... 62 96.64 50.50 114 69.69 +8.2OakVlyBcp OVLY .26e 1.4 17 25.65 16.27 5 19.25 -1.5OaktrSpL OCSL .38 7.9 ...dd 5.91 4.17 199 4.83 -1.2OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 0 24.83 -1.5OaktStInco OCSI .62f 7.3 11 9.06 7.03 34 8.52 +1.4OasmiaPh n OASM .02p ... ... 5.70 .80 123 4.20 +377.3ObalonT n OBLN ... ... ...dd 10.22 1.46 32 2.27 -65.7ObsEva n OBSV ... ... ... 20.35 8.76 624 16.23 +66.3OceanBio OBCI .05e ... ... 5.59 3.26 8 3.91 -9.9OceanPw h OPTT ... ... ...dd 2.54 .46 283 .69 -37.3vjOceanR rs ORIG ... ... ... 35.86 22.48 702 33.63 +25.5OceanFst OCFC .60 2.2 16 30.90 25.00 114 27.18 +3.5Oclaro OCLR ... ... 13 10.20 5.61 1859 8.43 +25.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Thursday, October 11, 2018

PAGE 49

OconeeFed OFED .40 1.5 ... 30.49 25.55 1 26.35 -8.2OcularTher OCUL ... ... ...dd 8.28 3.30 402 5.88 +32.1OdonateT n ODT ... ... ... 32.00 15.15 38 16.04 -35.8OdysMr rsh OMEX ... ... ...dd 13.75 3.17 9 8.00 +112.2OfficeDpt ODP .10 3.5 8 3.98 2.00 5408 2.88 -18.6OhioValB OVBC .84 2.2 24 56.15 34.56 6 37.77 -6.5OhrPhar h OHRP ... ... ...dd 2.18 .15 2885 .24 -86.9Okta n OKTA ... ... ...dd 75.49 24.71 4585 55.42 +116.4OldDomFrt ODFL .52 .4 33 170.22 106.20 1328 139.00 +5.7OldLnBc OLBK .40 1.3 16 35.72 28.22 36 30.90 +5.0OldNBcp ONB .52 2.6 26 20.95 16.36 1410 19.91 +14.1OldPoint OPOF .44 1.6 21 34.64 24.07 5 27.90 -6.2OldSecBc OSBC .04 .3 15 16.30 12.15 83 15.01 +10.0OlScCTrI pf OSBCP .78 7.4 ... 10.68 10.31 10.58 +1.4Ollies n OLLI ... ... 39 97.61 42.36 922 87.36 +64.1OlympStl ZEUS .08 .4 7 25.84 18.10 46 19.26 -10.4OmegaFlex OFLX .96 1.4 39 95.00 53.50 17 68.32 -4.3Omeros OMER ... ... ...dd 27.00 8.36 864 13.71 -29.4Omnicell OMCL ... ... ...cc 73.00 39.75 318 63.65 +31.2tOnSmcnd ON ... ... 8 27.10 16.83 9188 16.12 -23.0OnTrack OTIV ... ... ... 2.94 .88 59 .94 -30.9OncoMed OMED ... ... ...dd 5.56 1.74 72 2.04 -50.2Oncobiolog ONS ... ... ... 1.70 .78 11 .92 -29.2Oncobi wtA ONSIW ... ... ... .13 .02 .03 -3.2tOncolBio n ONCY ... ... ...dd 7.40 3.55 149 3.40 -45.7Onconov wt ONTXW ... ... ... .80 .35 .80 +45.5Onconva rs ONTX ... ... ... 42.45 4.97 112 5.84 -74.0OncoSec rs ONCS ... ... ...dd 2.95 .96 1255 1.52 -6.5OneGpHosp STKS ... ... ...dd 3.68 1.32 10 3.60 +50.6OneHorz rs OHGI ... ... ...dd 3.38 .16 13234 .25 -82.1180 DgrCap TURN ... ... ... 2.50 1.68 40 2.20 +11.7OneStopS n OSS ... ... ...dd 6.25 3.17 13 3.51 -28.11800Flowrs FLWS ... ... 19 15.00 8.85 166 11.04 +3.2OneSpan OSPN ... ... 90 23.35 11.55 281 17.01 +22.4OpenText s OTEX .61f 1.8 18 40.31 32.05 778 34.17 -4.2tOperaLtd n OPRA ... ... ... 15.62 8.15 133 8.15 -37.8OpesAcq n OPES ... ... ... 9.98 9.66 9.83 +1.5OpesAcq un OPESU ... ... ... 10.18 9.11 2 10.16 +1.4OpGn wt rs OPGNW ... ... ... 1.98 .25 .82 -16.3OpGen n rs OPGN ... ... ... 10.25 1.62 111 1.92 -58.9Ophthotech OPHT ... ... 1 4.50 2.25 94 2.30 -26.3OpiantPh n OPNT ... ... ... 48.00 12.75 49 16.50 -28.2OpkoHlth OPK ... ... ...dd 7.04 2.66 5015 3.48 -29.0OptiNose n OPTN ... ... ...dd 30.00 10.33 152 10.43 -44.8Optibase OBAS ... ... ...dd 9.50 7.15 2 8.62 +8.3OptCable OCC .08 1.5 60 6.40 2.20 16 5.36 +122.7OptimBk h OPHC ... ... ... 13.96 1.85 7 4.77 +1.6OpusBank OPB .52e 1.9 18 30.95 23.80 159 27.09 -.8tOramedPh ORMP ... ... ... 11.34 4.60 88 4.28 -52.4OraSure OSUR ... ... 30 22.41 12.86 294 14.62 -22.5Orbcomm ORBC ... ... ...dd 11.95 8.50 723 9.67 -5.0Orbotch ORBK ... ... 19 65.75 41.78 978 55.85 +11.2Organovo ONVO ... ... ...dd 2.09 .91 465 1.10 -17.9Orgenesis n ORGS ... ... ... 16.80 5.06 74 6.48 -53.2OrignAg rs SEED ... ... ... 18.70 4.99 12 5.62 -33.9OrigBcp n OBNK .13 .3 ... 42.31 36.12 74 38.99 +4.0OrigoAc un CNLMU ... ... ... 11.95 11.01 11.01 OrionEngy OESX ... ... ...dd 1.25 .70 87 1.06 +20.5Oritani ORIT 1.13e 7.2 11 17.70 15.00 159 15.61 -4.8tOrrstownF ORRF .52 2.2 18 27.05 22.25 12 23.75 -5.9OrthoPed n KIDS ... ... ... 39.81 14.00 58 33.19 +73.0OrthoMed OFIX ... ... 74 61.98 47.51 187 55.56 +1.6OsirisTher n OSIR ... ... ... 11.93 7.30 37 9.91 -8.7OssenInn rs OSN ... ... ... 8.90 1.69 58 1.85 -35.8Otelco OTEL ... ... 10 17.75 9.50 1 16.50 +23.6Otonomy OTIC ... ... ...dd 6.45 2.50 187 2.55 -54.1OttawaBc n OTTW .20 1.5 53 14.85 13.61 5 13.77 -4.6OtterTail OTTR 1.34 2.8 23 49.75 39.00 78 47.58 +7.0OvaScience OVAS ... ... ...dd 1.65 .66 274 .81 -42.1Overstk OSTK ... ... ...dd 89.80 24.75 1386 25.63 -59.9Ovid Th n OVID ... ... ...dd 12.44 5.20 122 5.97 -39.5Oxbridge OXBR .48 33.8 3 4.22 1.00 1 1.42 -34.0Oxbrdge wt OXBRW ... ... ... .40 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.19 10.00 266 15.92 +14.0OxfordLn OXLC 1.62 15.2 ... 11.74 9.11 374 10.67 +6.2Oxford 23pf OXLCO 1.88 7.4 ... 25.63 25.14 4 25.35 -.2OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 25.09 1 25.50 +1.2OxfSqCap OXSQ .80 11.5 6 7.52 5.15 198 6.95 +21.1OxfSqC24 n OXSQL 1.63 6.6 ... 26.99 25.14 24.79 -4.1P-Q:P&F Inds PFIN .20 2.5 ... 8.88 7.06 5 8.08 -3.6PAM PTSI ... ... 56 70.00 23.41 12 62.40 +81.2PB Bncp PBBI .24 2.0 ...cc 12.20 10.15 6 11.90 +10.7PC Cnnctn CNXN .34e ... 17 43.05 22.66 82 36.56 +39.5PC-Tel PCTI .22 4.8 ... 7.85 4.01 60 4.54 -38.4PCM Inc PCMI ... ... ...cc 25.23 6.90 66 17.53 +77.1PCSB Fn n PCSB .03p ... 52 22.34 18.14 67 20.44 +7.3PDC Engy PDCE ... ... ...dd 66.20 41.13 1125 49.63 -3.7PDF Sol PDFS ... ... 25 18.48 8.10 124 8.50 -45.9PDL Bio PDLI .20 8.0 ...dd 3.55 2.25 1410 2.50 -8.8tPDL Cmt n PDLB ... ... ... 16.95 13.68 49 13.50 -11.1PHI vtg PHII ... ... ...dd 13.95 7.11 4 9.56 -18.3PHI nv PHIIK .20 2.1 ...dd 13.39 7.11 84 9.34 -19.3PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 69 11.75 -8.2PLX Phr rs PLXP ... ... ... 9.41 3.05 3 3.75 -45.6PRA Grp PRAA ... ... 50 43.75 26.85 197 34.07 +2.6PRA Hlth PRAH ... ... 62 112.88 76.39 405 99.17 +8.9PRGX Glbl PRGX ... ... ...dd 10.30 6.65 56 8.35 +17.6PTC Inc PTC ... ... ...cc 107.44 58.00 2778 91.25 +50.2PTC Thera PTCT ... ... ...dd 52.95 14.87 815 38.70 +132.0PacWstBc PACW 2.40 5.1 14 55.86 43.61 1531 47.40 -6.0Paccar PCAR 1.12 1.8 11 79.69 59.82 2235 63.85 -10.2PacBiosci PACB ... ... ...dd 5.82 2.02 1009 4.03 +52.7PacCityF n PCB ... ... ... 20.95 18.56 18 18.85 -5.7PacEthanol PEIX ... ... ...dd 5.60 1.55 3647 2.36 -48.1PacMerc PMBC ... ... 20 10.45 8.05 10 8.67 -.9PacPreBc PPBI .15p ... 20 46.05 35.55 266 36.26 -9.4PaciraPhm PCRX ... ... ...dd 52.60 26.95 676 45.57 -.2PainThr rs PTIE ... ... ...dd 12.80 .81 1392 1.26 -68.5PanASlv PAAS .14 1.0 22 18.75 13.97 1028 14.67 -5.7PangaeaL PANL ... ... 2 8.40 2.13 7 3.40 -7.6PapaJohns PZZA .90 1.7 22 72.14 38.05 1474 54.01 -3.7PapaMurph FRSH ... ... 13 6.50 4.40 21 5.02 -6.7ParatekPh PRTK ... ... ...dd 25.65 9.00 1382 9.29 -48.1ParingaR n PNRL ... ... ... 10.10 10.10 10.10 ParkCity PCYG ... ... 60 12.50 6.75 68 9.01 -5.7ParkOh PKOH .50 1.4 11 47.90 34.95 39 35.18 -23.4ParkeBcp PKBK .56 2.6 15 24.80 17.39 8 21.91 +17.3PrtnrCm PTNR ... ... 22 6.60 3.23 2 4.96 -19.4PathfdBcp PBHC .24 1.6 22 16.64 15.00 2 15.08 -2.1PatrkInd s PATK ... ... 18 72.35 51.88 178 53.98 -22.3PatrNBc rs PNBK .04 .2 34 25.50 16.63 2 22.80 +27.7PatriotTr n PATI ... ... 13 23.80 16.72 0 19.51 +12.3PatternEn PEGI 1.69 9.6 14 24.94 16.58 1358 17.60 -18.1Patterson PDCO 1.04 4.3 11 40.36 20.22 1949 24.39 -32.5PattUTI PTEN .16 1.0 ...dd 25.03 14.60 3871 16.75 -27.2Pavmed n PAVM ... ... ...dd 5.99 .87 210 1.15 -49.7Pavmed wt PAVMW ... ... ... 2.70 .35 .42 -32.3Paychex PAYX 2.24 3.2 27 76.02 59.36 2536 69.51 +2.1Paylocity PCTY ... ... ...cc 88.47 41.15 306 65.79 +39.5PayData rs PYDS ... ... ...dd 4.10 1.35 75 1.79 -29.2PayPal n PYPL ... ... 48 93.70 65.79 16622 75.45 +2.5pdvWirelss PDVW ... ... ...dd 39.75 22.50 19 36.69 +14.3PeakRsts SKIS .28 5.4 ...dd 5.78 4.25 10 5.18 -4.1PeapkGl PGC .20 .7 17 38.00 30.06 47 30.16 -13.9Pegasyst PEGA .12 .2 ...cc 67.95 45.40 641 55.62 +18.0PnnNtGm PENN ... ... 30 36.90 23.23 3709 29.12 -7.1PennVa n PVAC ... ... ... 96.13 32.49 186 77.25 +97.5PennantPk PNNT .72 9.7 8 7.84 6.29 115 7.45 +7.7PenPkFR PFLT 1.14 8.9 11 14.65 12.00 163 12.76 -7.0PennsWd PWOD 1.88 4.4 16 50.00 39.59 4 43.20 -7.3PensarAc n WRLS ... ... ... 10.17 7.75 29 9.97 +3.1PensareAc wt WRLSW ... ... ... .55 .47 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 .42 -16.0PensarA un WRLSU ... ... ... 11.48 10.13 10.57 +2.5PeopUtdF PBCT .70 4.1 15 20.26 16.71 3290 16.97 -9.3tPeopUtd pf PBCTP 1.41 5.7 ... 28.99 24.80 16 24.84 -12.3PeBcOH PEBO 1.12 3.2 17 39.58 30.84 40 34.68 +6.3PeopBNC PEBK .52 1.8 15 34.54 26.32 4 28.75 -6.3PeopFSvc PFIS 1.32f 3.0 16 52.00 40.68 5 43.57 -6.5PeopUtah n PUB .40f 1.2 30 38.70 29.05 19 33.36 +10.1tPepperFd n KPFS ... ... ... 7.00 7.00 0 6.75 -3.6PepsiCo PEP 3.71 3.5 31 122.51 95.94 5761 107.34 -10.5Percptr PRCP .15 1.7 27 12.25 7.26 24 9.05 -6.7Percient PRFT ... ... 42 31.09 17.65 431 25.85 +35.6Performnt PFMT ... ... ...dd 3.52 1.52 6 1.89 +14.5PerionNwk rs PERI ... ... ... 4.05 2.13 42 2.88 -6.8PermaFix PESI ... ... ... 5.15 3.29 7 4.31 +18.1PermaPip PPIH ... ... ...dd 10.43 8.00 10 9.10 +1.1PernixT rs PTX ... ... ...dd 3.30 .76 127 .92 -61.7PerryEllis PERY ... ... 8 29.59 21.46 174 27.43 +9.5PershGld rs PGLC ... ... ... 3.23 .80 182 1.54 -35.8PetIQ n PETQ ... ... ... 43.93 17.03 702 34.16 +56.4tPetMed PETS 1.08f 3.7 16 57.80 29.63 668 29.32 -35.6PFSweb PFSW ... ... ...dd 11.86 5.90 40 6.85 -7.8PhibroAH PAHC .40 .9 30 54.62 32.05 106 42.44 +26.7PhotrIn PLAB ... ... 1 11.00 7.20 649 9.17 +7.6PiedmLithn PLLL ... ... ... 17.98 10.00 1 10.15 -20.4PierisPhm PIRS ... ... ... 9.75 4.43 741 4.73 -37.4PilgrimsP PPC ... ... 8 38.39 16.30 968 17.22 -44.6Pinduodou n PDD ... ... ... 30.48 17.20 6755 20.33 -23.9PingtanM PME .04 1.8 14 4.20 2.21 17 2.24 -26.5PinnclEnt PNK ... ... ... 35.18 23.02 399 32.20 -1.6PinnaclFn PNFP .56 .9 17 69.95 58.46 492 59.08 -10.9PioneerPw PPSI ... ... 24 7.95 4.40 3 4.75 -37.6Pixelwrks PXLW ... ... ...dd 7.05 3.15 234 4.18 -34.0PlatEag n EAGL ... ... ... 11.82 9.60 9.85 +1.0PlatEag un EAGLU ... ... ... 11.00 8.00 1 10.30 +2.9PlayaHot n PLYA ... ... ...dd 11.69 8.89 228 9.14 -15.3tPlexus PLXS ... ... ... 66.78 53.21 201 52.60 -13.4PlugPowr h PLUG ... ... ...dd 3.21 1.53 4345 1.74 -26.3PlumasBc PLBC .36f 1.4 13 29.45 20.35 3 24.87 +7.2Plurlsght n PS ... ... ... 38.37 19.25 1317 23.73 +18.6tPluristemT PSTI ... ... ...dd 2.12 1.14 309 1.18 -14.5PoageBksh PBSK .24 1.0 29 27.75 18.10 11 24.75 +17.9PointrTel h PNTR ... ... 17 19.65 10.25 12 12.30 -33.9PointsInt g PCOM ... ... 33 18.48 9.31 94 13.06 +26.9PolarPwr n POLA ... ... ... 6.85 4.01 6 5.61 +12.0tPolarity rs PTE ... ... ... 41.22 15.21 482 15.80 -31.9Pool Corp POOL 1.80f 1.2 28 175.87 109.56 398 148.69 +14.7PopeRes POPE 4.00f 5.5 26 73.50 66.60 3 72.78 +4.4Popular BPOP 1.00 2.0 31 53.00 32.04 739 51.19 +44.2sPopular pf BPOPN 1.68 6.6 ... 25.52 22.76 25 25.41 +4.6PopCpII pf BPOPM 1.53 6.2 ... 25.00 17.66 3 24.60 +8.8PortolaPh PTLA ... ... ...dd 56.70 23.54 1385 23.85 -51.0Potbelly PBPB ... ... ...dd 14.15 11.05 448 12.08 -1.8tPotltchDel PCH 1.60 4.3 20 56.35 37.84 1448 37.21 -25.4PowellInds POWL 1.04 3.2 ...cc 41.42 22.80 38 32.74 +14.3tPwrInteg POWI .64 1.1 28 86.60 56.70 269 55.70 -24.3PS VarRate VRIG .74 3.0 ... 25.33 25.06 25.08 -.5PwShs QQQ QQQ 1.52e .7 ...q 175.21 146.33 172.74 +10.9PranBio rs PRAN ... ... ... 3.79 1.75 32 1.99 -36.2tPrecipio n PRPO ... ... ... 2.65 .32 867 .32 -73.3PrecTh rs AIPT ... ... ...dd 2.50 .81 149 .92 -8.9PfdBkLA PFBC 1.00 1.6 ... 69.48 55.65 121 60.79 +3.4PrefrmdLn PLPC .80 1.1 33 96.83 55.41 6 71.41 +.5PremFin s PFBI .60 3.4 11 26.05 16.78 15 17.81 -11.3Premier PINC ... ... ...dd 47.22 27.16 629 45.52 +55.9tPresbia n LENS ... ... ... 7.14 1.41 12 1.38 -63.5Presidio n PSDO .16 1.1 ... 19.74 11.97 435 14.75 -23.1PriceTR TROW 2.80 2.8 18 127.43 90.95 2572 101.55 -3.2PrSmrt PSMT .70 .9 32 94.45 77.30 109 77.80 -9.6PrmEgy PNRG ... ... ...dd 80.50 47.10 0 76.50 +48.5PrimoWtr PRMW ... ... 59 20.72 10.47 304 16.57 +31.8tPrimoris PRIM .24 1.0 20 29.82 23.05 496 23.05 -15.2PrinPrice PSET .16e ... ... 35.55 30.37 68 33.68 +4.7PrinShHld PY .33e ... ... 34.81 30.40 5 32.41 -.6PrinHlIn ef BTEC ... ... ... 39.21 28.87 1 32.80 +4.3PrinMill ef GENY .06e ... ... 39.30 31.59 2 35.10 +1.1Prin US SC PSC ... ... ... 36.86 29.21 17 32.58 +2.7PrinIntM n PXUS ... ... ... 106.29 98.90 98.95 -2.3PrinFncl PFG 2.12f 3.6 12 75.59 52.31 1348 58.66 -16.9PrinBio n PRNB ... ... ... 36.00 23.95 40 25.65 -21.4PriorityTc PRTH ... ... ... 12.99 8.34 0 10.30 +1.1PriorTc wt PRTHW ... ... ... .50 .30 .47 +35.4PriorTc un PRTHU ... ... ... 13.32 10.37 12.59 +18.5ProDex PDEX ... ... 24 13.40 6.05 21 9.00 +32.4ProPhaseL PRPH 1.00e ... ...dd 5.29 1.62 4 2.96 +71.2ProQRTher PRQR ... ... ...dd 22.85 2.75 306 17.33 +437.4PrUltBio s BIB ... ... ...q 70.82 48.12 232 57.93 +3.3PrUltPQ s TQQQ ... ... ...q 73.36 38.66 30131 55.77 +20.6ProDvrs h rs IPDN ... ... ... 6.63 2.45 5 2.88 -29.6ProrEng PFIE ... ... 1 5.30 1.40 373 2.99 +55.7PrognicsPh PGNX ... ... ...dd 9.42 5.01 1542 5.74 -3.5 tProgrsSoft PRGS .62f 1.9 25 53.60 33.19 455 32.75 -23.1Proofpoint PFPT ... ... ...dd 130.27 82.61 1141 94.33 +6.2PShtQQQ rs SQQQ .07p ... ...q 26.32 10.83 57759 13.93 -35.2ProS Ris n EQRR .81e 1.6 ... 52.12 41.58 2 49.50 +6.0PrUlNBio rs UBIO ... ... ... 46.35 25.80 47 33.35 -.9ProUShBio BIS .02p ... ...q 24.92 15.38 115 18.62 -15.6ProspctCap PSEC .72 10.2 9 7.60 5.51 2221 7.09 +5.2ProtagTh n PTGX ... ... ...dd 23.97 5.50 85 9.40 -54.8ProtctInsA PTVCA 1.12 5.2 49 24.86 21.31 9 21.40 -11.8PrtctInsB PTVCB 1.12 4.9 52 25.70 21.90 27 22.81 -4.8ProteonTh PRTO ... ... ...dd 2.90 1.53 41 1.57 -17.4Proteos n PTI ... ... 4 8.61 1.41 174 1.76 -69.8Prothena PRTA ... ... ...dd 63.01 10.43 503 12.24 -67.4tProvent n PRVB ... ... ... 8.00 3.26 38 3.30 -31.4ProvidSv PRSC ... ... 15 83.90 52.58 95 66.32 +11.8ProvidBc n PVBC ... ... ... 30.80 20.51 11 28.04 +6.0ProvFnH PROV .56 3.1 19 19.98 17.21 8 18.10 -1.6PrudntlBcp PBIP .20a 1.1 88 19.87 16.04 6 17.60 PsychmCp PMD .72 3.9 17 22.88 15.99 7 18.49 -10.1Pulmatrix PULM ... ... ...dd 2.34 .28 258 .36 -74.8tPulseBio n PLSE ... ... ...dd 34.82 12.06 225 11.72 -50.3PumaBiotc PBYI ... ... ...dd 136.90 40.45 660 41.39 -58.1PureAcq n PACQ ... ... ... 9.77 9.59 12 9.68 -.1PureAcq un PACQU ... ... ... 10.39 10.08 0 10.35 +2.3PureCycle PCYO ... ... ...dd 11.74 6.65 21 10.40 +24.6PurplInv n PRPL ... ... ...dd 13.90 5.04 99 5.29 -47.4PyxisTnkr PXS ... ... 33 12.22 .74 47 .98 -69.6QAD Inc B QADB .24 .7 ...dd 49.40 26.72 14 33.25 +7.8QAD A QADA .29 .6 ...dd 61.80 34.90 86 47.80 +23.0QCR Hld QCRH .24 .6 15 49.70 38.76 22 40.05 -6.5tQIWI plc QIWI .84e 7.2 11 20.05 11.91 313 11.71 -32.4Qorvo QRVO ... ... 84 86.84 64.53 1799 70.29 +5.5Qualcom QCOM 2.48 3.7 ...dd 76.50 48.56 22217 66.73 +4.2Qualstar rs QBAK ... ... ... 13.50 6.23 16 6.68 -20.5Qualys QLYS ... ... 70 98.30 50.00 684 71.52 +20.5Quantenn n QTNA ... ... ... 19.41 9.60 262 16.17 +32.5Quanterx n QTRX ... ... ...dd 24.81 13.00 119 18.34 -14.6Quartrhill g QTRH .05 ... 3 2.12 1.01 41 1.26 -31.5QuestRes rs QRHC ... ... ...dd 2.99 1.08 31 2.50 +8.7tQuickLog h QUIK ... ... ...dd 2.22 .94 627 .86 -50.6Quidel QDEL ... ... ...cc 77.63 33.01 251 63.42 +46.3QuinStreet QNST ... ... 71 16.42 6.86 600 13.15 +56.9Qumu Cp QUMU ... ... ...dd 3.28 1.42 8 2.62 +10.5Quotinet QTNT ... ... ... 9.02 2.78 491 6.08 +22.8QuratRet A QRTEA ... ... 19 29.11 20.00 4480 20.78 -14.9QuratRet B QRTEB ... ... 21 28.90 19.62 0 20.78 -15.4Qutoutiao n QTT ... ... ... 20.39 6.53 1185 7.05 -55.9R -: R1 RCM n RCM ... ... ... 11.00 3.42 771 8.44 +91.4RBB Bcp n RBB .36 1.5 ... 33.62 22.85 47 24.61 -10.1RBC Bear ROLL ... ... 46 158.18 111.61 153 147.21 +16.5RCI Hosp RICK .12 .4 11 34.84 24.31 63 28.16 +.6RCM RCMT 1.00e ... 18 7.50 3.62 18 3.75 -40.0RF Inds RFIL .08 1.1 12 12.75 2.25 139 7.21 +167.0RGC Res s RGCO .62 2.3 31 31.57 22.16 8 26.40 -2.5RLJ Ent rs RLJE ... ... ... 6.34 3.13 1 6.21 +68.8RMG Net h RMGN ... ... ...dd 2.50 .75 1.29 +57.3RMR Gp h RMR 1.00 1.2 45 98.00 51.10 45 81.62 +37.6RMR RE RIF 1.32 7.2 ...q 18.44 -6.7RTI Surg RTIX ... ... ...dd 5.10 3.85 85 4.45 +8.5RXI P wt rs RXIIW ... ... ... 1.90 .22 .83 -36.2tRXI Phm rs RXII ... ... ... 7.70 .52 7559 .51 -90.8RaPhrm n RARX ... ... ...dd 19.43 4.78 634 15.07 +77.3RadNet RDNT ... ... 95 16.54 9.50 241 15.25 +51.0RadaElc rs RADA ... ... ...dd 3.86 1.77 79 2.75 -10.7tRadcom RDCM ... ... 24 22.40 9.60 98 9.35 -52.9RadiSys RSYS ... ... ...dd 1.65 .53 265 1.58 +57.2RadiusHlth RDUS ... ... ...dd 41.16 16.71 756 18.44 -42.0Radware RDWR ... ... ...dd 28.50 16.74 247 22.24 +14.6RamacoRs n METC ... ... ... 9.35 3.81 41 8.03 +16.7tRambus RMBS ... ... ...dd 15.50 9.61 602 9.38 -34.0RandCap RAND ... ... 3 3.50 2.05 4 2.46 -18.5Randgold GOLD 2.00f 2.8 29 104.05 59.90 1310 71.34 -27.9RandBcp n RNDB ... ... ... 17.45 14.57 7 16.07 +4.7Rapid7 n RPD ... ... ...dd 39.40 17.26 657 34.04 +82.4RaveRest RAVE ... ... 16 2.33 1.09 31 1.40 -4.3RavenInds RAVN .52 1.2 1 49.80 31.45 192 44.49 +29.5tReShape rs RSLS ... ... ... 39.00 .03 4051 .03 -99.9ReadIntlA RDI ... ... 11 17.50 14.37 84 15.11 -9.5ReadgIntB RDIB ... ... 25 34.64 20.10 0 32.75 +42.4RealGSol h RGSE ... ... ...dd 2.80 .30 5551 .36 -75.8tRealNetwk RNWK ... ... ...dd 5.00 2.55 14 2.55 -25.4Rl NxtEc n BLCN ... ... ... 25.05 21.69 82 21.85 -9.9tRealitCh n BCNA ... ... ... 24.47 19.82 1 19.50 -19.4RealmTh n RLM ... ... ... 13.00 2.06 1 2.55 -62.2RealPage RP ... ... 72 66.25 40.98 836 55.26 +24.7ReataPh n RETA ... ... ...dd 99.50 19.31 489 60.63 +114.1ReconTech RCON ... ... ...dd 5.36 1.01 102 1.11 -14.6RecroPhm REPH ... ... ... 13.05 4.78 116 6.75 -27.0RedRobin RRGB ... ... 22 70.10 36.20 257 39.32 -30.3RedRkRs n RRR .40 1.7 ... 36.99 22.84 923 23.67 -29.8RedViolt n RDVT ... ... ...dd 46.40 4.35 35 6.05 -87.0tRedn n RDFN ... ... ... 31.50 16.20 1394 15.44 -50.7RedhillBio RDHL ... ... ... 11.49 4.30 192 7.20 +40.1Regenrn REGN ... ... 26 473.86 281.89 660 381.94 +1.6RegnxBio n RGNX ... ... 43 85.10 23.25 533 60.26 +81.2RegulusT rs RGLS ... ... ... 17.28 2.03 89 2.14 -82.9Reis Inc REIS .76 3.3 ...dd 24.00 16.74 161 22.99 +11.3ReliantBcp RBNC .32 1.3 24 30.00 21.90 8 24.20 -5.6Reliv In rs RELV ... ... ...dd 8.44 3.72 9 4.50 -5.7RemarkHld MARK ... ... ...dd 15.10 2.55 181 2.62 -73.1RemoraR n RRI ... ... ... Renasant RNST .80 2.0 16 49.78 39.11 130 39.73 -2.8RenewEn REGI ... ... 5 29.58 9.50 622 26.08 +121.0RenminTi rs ABAC ... ... ... 3.82 1.50 13 1.90 -35.6RentACt RCII .32 2.2 24 14.94 7.22 935 14.29 +28.7Replgn RGEN ... ... ...cc 58.99 29.56 328 53.57 +47.7Replimun n REPL ... ... ... 23.55 10.79 36 10.96 -27.7RepBncp RBCAA .97 2.1 18 50.70 34.24 13 45.59 +19.9RepFBcp FRBK ... ... 50 9.75 6.85 80 7.04 -16.7resTORbi n TORC ... ... ...dd 21.10 7.55 164 11.42 -32.3RschFrnt REFR ... ... ...dd 1.95 .60 76 1.71 +64.4Resonant RESN ... ... ... 8.55 2.45 238 3.17 -57.6ResConn RECN .52f 2.9 25 19.50 13.20 228 17.75 +14.9RestorRob n HAIR ... ... ...dd 11.95 1.45 243 1.97 -57.2RetailOpp ROIC .78 4.3 54 20.14 16.18 805 18.27 -8.4tRetoEco n RETO ... ... ... 12.75 2.88 17 2.66 -62.3Retrophin RTRX ... ... ...dd 33.00 20.09 321 25.17 +19.5RevanceTh RVNC ... ... ...dd 37.45 22.25 228 23.25 -35.0RevenHo n RVEN ... ... ... 4.90 2.32 3 3.88 -16.3RevolutL rs RVLT ... ... ... 6.55 2.18 17 2.57 -21.9ReWalkRob RWLK ... ... ...dd 1.60 .70 71 .85 -22.7RhythmP n RYTM ... ... 34 37.23 16.80 179 24.33 -16.3RibbnCm n RBBN ... ... ...dd 8.36 4.97 319 5.95 -23.0RiceBr wt RIBTW ... ... ... .30 .05 .17 +69.0RiceBran RIBT ... ... ...dd 3.46 1.15 76 2.62 +77.0RichrdElec RELL .24 2.9 ...cc 10.40 5.76 22 8.30 +23.1RigelPh RIGL ... ... ...dd 4.71 2.56 2125 3.05 -21.4RigNet RNET ... ... ...dd 24.05 10.03 125 18.62 +24.5RiminiSt n RMNI ... ... ... 10.40 .65 37 6.44 -18.6tRiotBlck RIOT 1.00p ... ... 46.20 2.67 915 2.17 -92.4RiseEdCy n REDU ... ... 18 18.60 9.50 424 10.92 -26.2RittrPh rs RTTR ... ... ... 4.15 1.55 160 1.85 -43.8RivrvwBcp RVSB .14 1.6 16 9.99 7.83 23 8.61 -.7RivrviewF n RIVE ... ... ... 14.55 13.10 2 14.01 +4.2RocktPh n RCKT ... ... ... 25.96 7.84 210 19.08 +82.8RockwllM RMTI ... ... ...dd 7.83 3.62 129 3.90 -33.0RockyBr RCKY .48 1.9 17 33.45 13.90 79 25.31 +33.9tRkyMChoc RMCF .48 4.8 10 12.60 9.95 17 9.94 -15.6Roku n ROKU ... ... ...dd 77.57 18.35 13537 56.45 +9.0Rosehill n ROSE ... ... ... 10.84 5.75 584 6.18 -21.4Rosehill 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 2822 95.02 +18.4RoyGld RGLD 1.00 1.3 ...dd 98.53 71.91 551 74.70 -9.0Rubicon rs RBCN ... ... ... 9.46 6.76 4 8.80 +10.3tRubiusTh n RUBY ... ... ... 33.01 15.98 168 16.20 -33.2RmblOn B n RMBL ... ... ... 10.98 3.53 174 8.38 +61.3tRushEntA RUSHA .12p ... 23 55.40 37.51 136 36.87 -27.4RushEntB RUSHB .12p ... 29 52.76 36.61 7 37.40 -22.4RuthsHosp RUTH .44 1.5 28 33.95 19.45 242 29.65 +37.0Ryanair RYAAY 1.55e 1.9 ... 127.61 79.57 668 79.71 -23.5S -:S&T Bcp STBA 1.00 2.4 19 47.77 37.79 64 42.42 +6.6S&WSeed SANW ... ... ...dd 4.40 2.35 13 2.65 -32.1SB FinGp SBFG .32 1.6 14 20.53 16.68 2 20.18 +9.1SB FnGp pf SBFGP .65 3.3 ... 21.10 16.01 0 19.80 +10.6SB OneBc SBBX .30f 1.2 20 32.85 23.65 12 24.74 -7.9SBA Com SBAC ... ... ...cc 177.67 145.81 974 153.00 -6.3tSEI Inv SEIC .60f 1.1 19 78.35 57.85 628 56.05 -22.0SelasLf rs SLS ... ... ... 13.08 .80 435 1.28 -83.7SG Blck n SGBX ... ... ... 7.00 3.01 1 4.05 -32.3tSGOCO rs SGOC ... ... ... 2.29 .90 131 1.00 -5.7SI Fincl SIFI .24 1.7 15 15.60 13.60 16 14.08 -4.2tSIGA Tc n SIGA ... ... ... 8.47 5.09 357 5.08 -14.0SLM Cp SLM ... ... 15 12.46 9.65 2887 10.65 -5.8SLM Cp pfB SLMBP 3.32e 4.8 ... 73.00 62.47 1 68.65 -.1tSmartGlb n SGH ... ... 6 56.69 26.50 1523 28.59 -15.2SMTC hg SMTX ... ... ... 3.18 1.36 25 2.68 +41.5tSORL SORL ... ... 3 8.45 3.75 142 3.64 -45.8SP Plus SP ... ... 19 41.70 32.03 92 32.80 -11.6SPAR Gp h SGRP ... ... ... 3.75 .90 3 .95 -22.8tSpdDorWrF DWFI ... ... ... 25.82 22.95 44 22.79 -9.9SPI Eng rs SPI ... ... ... 2.61 .25 121 .29 -54.8SPS Cmce SPSC ... ... ...cc 100.68 45.02 170 86.35 +77.7SS&C Tch s SSNC .32f .6 32 60.97 39.15 1888 51.30 +26.7SSLJ.cm n SSLJ ... ... ... 5.75 .48 41 .71 -79.9SSR Mng g SSRM ... ... 20 11.44 7.64 651 9.01 +2.5SVB FnGp SIVB ... ... 26 333.74 180.33 756 301.14 +28.8tSVMK n SVMK ... ... ... 20.00 12.64 1612 11.94 -30.8SabanCap n SCAC ... ... ... 10.18 9.84 2 10.18 +2.7SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.65 10.25 10.60 +.8SabraHltc SBRA 1.87e 8.3 11 23.83 15.78 2184 22.49 +19.8SabreCorp SABR .56 2.4 27 26.78 17.79 2160 23.06 +12.5SAExplr rs SAEX ... ... ... 73.80 5.40 254 7.35 -83.3SaftyInsGr SAFT 3.20 3.7 22 99.70 70.45 48 86.18 +7.2SagaComm SGA 1.20 3.4 4 46.80 35.05 5 35.78 -11.5SageThera SAGE ... ... ...dd 195.97 59.57 378 120.25 -27.0Saia Inc SAIA ... ... 32 87.05 55.16 278 65.08 -8.0SalemMda SALM .26 7.8 12 6.75 3.10 57 3.34 -25.8SalisbryBc SAL 1.12 2.7 16 51.80 34.65 1 42.00 -5.9SanderFm SAFM 1.28 1.3 8 176.43 95.97 491 99.86 -28.0SndySpr SASR 1.12 2.9 17 43.87 36.41 95 38.85 -.4Sanlp JBSS .55a .8 24 79.37 54.32 57 68.95 +9.0SangTher SGMO ... ... ...dd 27.50 11.30 1576 13.82 -15.7tSanmina SANM ... ... 14 39.40 24.60 330 24.11 -26.9Sano rt GCVRZ ... ... ... .60 .20 4477 .50 +31.6Sapiens SPNS .80 7.2 56 14.30 8.01 11.16 -3.1SareptaTh SRPT ... ... ...dd 176.50 46.07 1269 122.30 +119.8Savara rs SVRA ... ... ...dd 17.19 7.85 204 9.98 -32.7scPhrma n SCPH ... ... ...dd 18.17 4.10 38 5.55 -54.1ScanSource SCSC ... ... 13 45.35 31.40 89 36.43 +1.8Schmitt h SMIT ... ... ...dd 4.47 1.74 7 2.78 +1.5Schnitzer SCHN .75 2.8 7 38.85 25.00 529 26.40 -21.2ScholRck n SRRK ... ... ...dd 27.02 13.09 25 18.50 +19.4Scholastc SCHL .60 1.4 ...dd 47.94 33.85 193 42.20 +5.2SciGames SGMS ... ... ...dd 62.80 21.90 2489 24.70 -51.9ScrippsEW SSP .20 1.2 53 19.26 10.69 483 16.36 +4.7Scynexis SCYX ... ... ...dd 2.45 1.05 229 1.18 -49.1SeaChange SEAC ... ... ... 4.03 1.38 209 1.65 -58.0SeacstBkg SBCF ... ... 22 34.95 22.42 201 28.71 +13.9SeagateT STX 2.52 5.8 11 62.70 33.15 4950 43.66 +4.3SeanrgM rs SHIP ... ... ...dd 1.66 .70 37 .87 -16.3Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8tSearsHldgs SHLD ... ... ...dd 7.34 .56 14107 .49 -86.4SearsH wt SHLDW ... ... ... 2.09 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 122 2.55 -1.9SeaSpine n SPNE ... ... ...dd 18.42 8.76 63 17.42 +72.1SeattGen SGEN ... ... ...dd 84.37 47.75 1002 71.56 +33.8SecndSight EYES ... ... ...dd 2.58 1.05 241 1.55 -18.8ScndSght wt EYESW ... ... ... 1.02 .29 .79 -6.5Secoo n SECO ... ... ... 15.48 6.61 187 11.04 +14.3SecWkA A n SCWX ... ... ...dd 15.88 7.83 122 12.15 +37.0SecNtl lf SNFCA .23t ... 3 5.90 4.05 9 5.62 +12.4SelectBc lf SLCT ... ... 19 14.25 11.44 24 12.31 -2.6SelIncREIT SIR 2.04 10.0 18 26.26 17.90 1833 20.46 -18.6SelIntCon n SIC ... ... ... 13.00 9.65 6 10.25 -19.0SelectaB n SELB ... ... ... 24.02 7.95 290 12.60 +28.4SelectvIns SIGI .72 1.2 20 65.93 53.55 209 60.65 +3.3SmLEDS rs LEDS ... ... ...dd 10.49 1.95 71 4.41 +18.2Semtech SMTC ... ... 61 60.55 31.30 538 49.41 +44.5 SenecaB SENEB ... ... ...dd 35.95 27.00 0 32.25 -5.1SenecaA SENEA ... ... ...dd 36.60 25.45 49 30.50 -.8SenesTc n SNES ... ... ...dd 3.87 .30 207 .72 -.7SenHous SNH 1.56 9.2 11 19.98 14.86 1422 17.02 -11.1SenHous 42 SNHNI 1.41 6.1 ... 25.67 22.48 16 23.00 -9.0SenHous 46 SNHNL 1.56 6.3 ... 27.29 24.88 21 24.95 -7.1Senmiao n AIHS ... ... ... 8.91 3.75 2 4.13 -26.9Senomyx SNMX ... ... ...dd 1.71 .68 311 1.49 +14.6SensusHlt n SRTS ... ... ... 8.88 4.91 65 6.99 +35.5SensusHl wt SRTSW ... ... ... 3.00 .50 .67 -4.3SentEn n STNL ... ... ... 14.21 9.60 102 9.90 +1.5SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 8.03 10.32 +3.5SeqentialB SQBG ... ... ...dd 2.91 1.36 266 1.48 -16.9SeresTh n MCRB ... ... ...dd 12.16 6.52 99 6.56 -35.3tSvcSource SREV ... ... ...dd 4.47 2.61 891 2.61 -15.5ServiFst s SFBS .44 1.2 18 44.95 35.35 212 37.93 -8.6SesenBio SESN ... ... ...dd 3.50 .62 1078 1.75 +115.8SevStars h SSC ... ... ...dd 7.00 1.41 670 3.10 -32.8SevernBc SVBI .12 1.4 40 9.86 6.85 8 8.76 +20.7SharingE rs SEII ... ... 37 12.40 2.10 21 2.95 -61.1Sharps SMED ... ... ...dd 5.15 3.13 10 3.26 -20.3SharpSprg SHSP ... ... ...dd 14.87 3.67 89 12.05 +173.6ShndTele s SHEN .26f .7 ... 40.40 29.93 140 38.16 +12.9ShiftPixy n PIXY ... ... ... 6.35 2.00 47 3.95 +37.2Shiloh SHLO ... ... 11 12.28 6.45 100 8.62 +5.1Shineco n TYHT ... ... ... 4.60 .83 61 .90 -60.9Shire SHPG 1.06e .6 88 182.36 123.73 596 171.31 +10.4ShoeCarnvl SCVL .32 .9 25 45.00 17.94 280 36.90 +37.9ShoreBcsh SHBI .32 1.8 18 20.09 15.74 18 17.83 +6.8ShotSpot n SSTI ... ... ... 66.14 12.56 337 40.00 +184.7Shuttery SFLY ... ... ...cc 100.34 39.76 612 59.32 +19.2SiebertFn SIEB .10a .8 ...dd 21.61 3.60 9 13.04 -3.4SiennaBi n SNNA ... ... ... 25.71 12.77 119 13.42 -26.1Sientra SIEN ... ... ...dd 26.79 8.79 472 20.31 +44.5SierraBc BSRR .64 2.3 16 31.19 24.32 45 27.77 +4.6SierOnc g n SRRA ... ... ...dd 4.09 1.55 275 1.58 -57.6SierraWr SWIR ... ... 17 23.50 15.10 349 18.04 -11.8SifyTech SIFY .02e 1.3 ... 2.10 .78 58 1.28 +25.0SigmaL wt SGLBW ... ... ... .88 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .73 126 1.27 -40.9tSigmatr SGMA ... ... 10 11.61 5.26 7 5.10 -49.6SignatBk SBNY .56p ... ... 161.92 108.89 544 115.53 -15.8SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 16 31.05 26.18 544 26.59 -9.5SilcLtd SILC 1.00 2.5 18 77.95 32.00 88 39.48 -43.7tSilcnLab SLAB ... ... 74 110.70 83.20 353 80.70 -8.6SilicnMotn SIMO 1.20 2.5 18 61.85 42.57 441 47.98 -9.4SilvrSun n SSNT .06e ... ...cc 4.84 2.90 5 3.67 -13.3Silvercrest SAMG .56 4.2 18 18.27 13.10 38 13.31 -17.1SimmnsFst s SFNC .60 2.1 18 33.45 27.08 371 28.95 +1.4SimplyGd n SMPL ... ... ... 19.84 11.01 716 17.80 +24.8SimplyG wt SMPLW ... ... ... 4.30 1.86 3.80 -2.3Simulations SLP .24 1.2 41 23.95 14.25 72 19.66 +22.1tSina SINA ... ... 28 124.60 61.81 1613 59.18 -41.0Sinclair SBGI .72 2.5 12 40.15 25.13 1145 28.28 -25.3tSinoGlobl SINO ... ... 19 3.40 .99 62 .93 -63.7Sinovac h SVA ... ... ...dd 8.75 6.06 37 7.59 -3.7SiriusXM SIRI .05f .8 33 7.70 5.17 26608 5.95 +11.0SitoMobl rs SITO ... ... ...dd 8.60 1.37 95 1.61 -76.0SkySolar SKYS ... ... ...dd 2.00 .46 92 .53 -64.7SkyWest SKYW .40 .8 14 65.80 42.85 385 50.86 -4.2SkywksSol SWKS 1.52f 1.8 17 117.65 83.05 2512 84.80 -10.7SleepNmbr SNBR ... ... 23 40.72 26.22 661 32.94 -12.4SmartFn rs SMBK ... ... 20 27.69 19.49 17 23.61 +8.8SmartSnd n SND ... ... ... 11.06 4.08 402 4.24 -51.0SmthM hrs SMSI ... ... ...dd 3.41 1.40 57 2.45 -13.7SocilRltyA n SRAX ... ... ...dd 7.95 2.12 152 3.30 -41.6SocketM n SCKT ... ... ... 4.16 1.86 0 2.32 -35.2SodaStrm SODA ... ... 50 143.30 59.76 613 142.78 +103.0tSohu.cm h SOHU ... ... ...dd 70.86 16.17 783 16.96 -60.9Sol-Gel n SLGL ... ... ... 12.23 6.03 26 6.47 -39.6SolarCap SLRC 1.64 7.7 12 22.55 19.70 152 21.21 +4.9SolarSCap SUNS 1.41 8.5 14 18.40 16.10 42 16.55 -6.8SolarEdg n SEDG ... ... 18 70.74 28.56 1130 37.77 +.6Soleno wt rs SLNOW ... ... ... .55 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.60 1.32 10 1.96 +8.9SolidBio n SLDB ... ... ...dd 54.84 6.83 449 34.60 +53.0Solignx wt SNGXW ... ... ... .81 .40 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 151 1.62 -27.0SonicCorp SONC .64 1.5 28 44.87 23.22 967 43.31 +57.6tSonicFdry SOFO ... ... ...dd 3.87 1.51 6 1.50 -50.2SonomaPh SNOA ... ... ...dd 5.92 1.31 77 1.80 -67.0Sonoma wt SNOAW ... ... ... .50 .27 .50 +20.7tSonos n SONO ... ... ... 23.60 13.13 1423 13.35 -32.9Sophiris SPHS ... ... ...dd 4.05 1.80 286 2.18 -4.0SorrentoTh SRNE ... ... 18 10.65 1.81 1712 3.60 -5.3SotherlyH SOHO .50f 7.2 53 7.62 5.82 31 6.92 +7.3SothrlyH pf SOHOB 2.00 7.9 ... 27.32 24.75 6 25.33 -1.2SthrlyH pf C SOHOO 1.97 7.9 ... 25.98 24.50 25.09 -1.0SouMoBc s SMBC .52f 1.4 16 41.49 33.71 7 37.05 -1.4SoundFin SFBC .56 1.5 22 40.87 32.10 2 38.40 +12.9SouthState SSB 1.36f 1.7 22 94.50 79.70 95 80.50 -7.6SthnFstBsh SFST ... ... 16 48.75 36.00 8 38.16 -7.5SoNatBcVa SONA .32 2.0 31 18.24 15.11 55 16.32 +1.8SsdeBTX SBSI 1.20 3.5 18 37.57 31.73 233 34.63 +2.8SparkEn s SPKE .72 8.9 ...dd 15.30 7.93 135 8.16 -34.2SparkEn pf SPKEP 2.19 9.5 ... 27.49 21.90 17 23.02 -13.5SparkTh n ONCE ... ... ...dd 96.59 41.06 457 47.28 -8.1SpartnMot SPAR .10 .8 21 19.45 12.00 434 12.05 -23.5SprtnNash SPTN .72 3.9 ...dd 27.72 16.32 174 18.62 -30.2SpectPh SPPI ... ... ...dd 25.29 13.19 1062 14.71 -22.4SperoTh n SPRO ... ... ... 19.00 9.29 75 10.00 -14.9Sphr3D grs ANY ... ... ... 3.95 .13 602 .32 -87.0Spherix rs SPEX ... ... ...dd 2.42 .95 23 1.01 -27.9SpirtTex n STXB ... ... 74 22.56 20.04 7 21.47 -1.7Splunk SPLK ... ... ...dd 130.00 62.39 3449 98.45 +18.8SpokHldgs SPOK .50 3.3 35 18.85 13.75 63 15.37 -1.8SportsWhs SPWH ... ... 11 6.99 3.66 205 5.31 -19.7SprBkPh n SBPH ... ... ...dd 18.93 10.63 118 13.70 +1.9tSprottFoc FUND .61e 8.7 ...q 8.39 7.05 132 6.98 -11.9Sprouts SFM ... ... 28 29.67 17.55 2210 27.10 +11.3StaarSur STAA ... ... ... 54.00 12.30 898 40.00 +158.1Staff360 rs STAF ... ... ... 5.65 1.14 34 1.87 -40.8Stamps.cm STMP ... ... 24 285.75 160.00 506 202.73 +7.8Std AVB n STND ... ... ... 39.45 29.97 8 30.61 -1.4StarBulk rs SBLK ... ... ...dd 15.38 8.62 695 13.87 +23.2StrBlk22 n SBLKZ 2.08 8.1 ... 26.00 23.58 25.57 +1.0StarsGp g TSG ... ... ... 38.95 19.70 1083 22.15 -4.9Starbucks s SBUX 1.44f 2.6 26 61.94 47.37 14158 56.01 -2.5StatAutF STFC .40 1.3 ... 34.31 24.84 55 31.12 +6.9StateBkFn STBZ .80 2.8 18 35.99 27.56 156 28.74 -3.7tStealthGas GASS ... ... 14 4.70 3.35 16 3.38 -22.5SteelCon STCN ... ... ... 2.90 1.49 48 2.10 -15.7StlDynam STLD .75 1.7 13 52.10 35.40 4167 43.36 +.5SteinMart s SMRT .30 13.5 ...dd 4.04 .48 151 2.22 +91.4StellrAcq n STLR ... ... ... 11.00 9.16 4 10.58 +3.6StellAcq wt STLRW ... ... ... .40 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.42 10.50 +.5StemlineTh STML ... ... ...dd 20.55 10.20 271 16.80 +7.7Stericycle SRCL ... ... ...dd 76.73 53.26 1178 54.01 -20.6SterlBcp n SBT .04 .4 ... 14.98 10.81 32 11.25 -11.4SterlCons STRL ... ... 17 18.90 10.74 81 12.98 -20.3SMadden SHOO .80 ... 21 58.95 37.25 936 45.81 -1.9Stewrdshp SSFN .12 1.2 13 12.75 9.30 1 10.25 StitchFix n SFIX ... ... ... 52.45 14.48 4358 23.71 -8.2StockYBc s SYBT 1.00f 2.8 17 41.90 34.00 39 35.31 -6.3StoneCastle BANX 1.52 7.0 16 24.92 20.00 11 21.65 +7.6StrataS rs SSKN ... ... ...dd 3.88 1.06 112 3.07 +149.6Stratasys SSYS ... ... ...dd 26.17 17.17 413 20.52 +2.8StratEdu STRA 2.00f 1.6 38 138.97 80.75 77 127.41 +42.2Strattec STRT .56 1.7 18 49.20 29.70 11 32.35 -25.7StratusPrp STRS 1.00e ... 52 35.90 27.25 11 29.66 -.1StreamHlth STRM ... ... ... 2.19 1.00 12 1.06 -37.3StrgbrBio n SBBP ... ... ... 9.25 3.85 403 5.06 -30.2SummerInf SUMR ... ... ...dd 1.98 .72 43 1.34 -10.7SumFWV SMMF .52 2.2 12 28.16 21.78 17 24.01 -8.8SmtStB s SSBI .48 3.3 21 16.10 12.14 7 14.55 +15.5tSumTher n SMMT ... ... ... 15.90 1.94 53 1.98 -82.2SumtWire n WISA ... ... ... 5.00 3.56 4.62 -1.7SunHydrl SNHY .36 .8 42 70.83 45.44 202 47.41 -26.7SundEng n SNDE ... ... ... 9.59 3.83 61 6.55 +10.3SunesisP rs SNSS ... ... ...dd 7.69 1.80 213 1.93 -47.7SunOpta STKL ... ... ...dd 9.65 6.27 170 7.12 -8.1SunPower SPWR ... ... ...dd 10.00 6.36 1554 6.71 -20.4Sunrun n RUN ... ... 10 16.45 5.08 1544 11.19 +89.7Sunworks n SUNW ... ... ... 1.60 .33 90 .40 -61.7SuperCom SPCB ... ... ...dd 4.95 1.53 107 1.68 -57.0SupTech rs SCONW ... ... ... 14.90 1.47 110 1.76 -83.9SupGpCos s SGC .40f 2.2 16 28.85 18.00 22 18.30 -31.5Supernus SUPN ... ... 29 61.25 33.30 535 46.50 +16.7supprt.cm rs SPRT ... ... ...dd 3.15 2.22 42 2.72 +12.4tSurfaceOn n SURF ... ... ... 18.18 8.43 145 8.05 -39.6SurgPtrs n SGRY ... ... ...dd 19.95 7.10 267 14.51 +19.9Surmodic SRDX ... ... ...cc 82.35 25.00 123 62.63 +123.7SutroBio n STRO ... ... ... 15.90 12.00 29 14.69 -3.4SykesEnt SYKE ... ... 54 32.15 25.90 147 29.37 -6.6Symantec lf SYMC .30 1.5 9 33.25 17.81 7055 19.90 -29.1Synacor SYNC ... ... ...dd 2.85 1.35 38 2.11 -8.3Synalloy SYNL .13m .6 ...dd 24.80 11.88 9 20.84 +55.5Synaptics SYNA ... ... ...dd 55.25 33.73 807 36.56 -8.5tSynchrTc n SNCR ... ... ... 6.98 6.14 466 6.16 -7.4SyndaxP n SNDX ... ... ...dd 15.20 6.10 380 6.58 -24.9SyneosH h SYNH ... ... ...dd 59.45 31.10 587 45.63 +4.7SynrgyPh SGYP ... ... ...dd 3.55 1.28 3945 1.33 -40.4Synlogic rs SYBX ... ... ...dd 18.36 7.27 97 10.99 +13.3Synopsys SNPS ... ... 43 103.40 80.13 1629 86.81 +1.8Synthes rs SES ... ... ... 4.16 2.00 7 2.15 -24.3Sypris SYPR .08 5.7 ...dd 1.90 1.25 6 1.40 +1.4SyrosPhar n SYRS ... ... ... 17.62 6.30 194 7.93 -18.5T -:T-MobileUS TMUS ... ... 26 70.94 54.60 6295 66.63 +4.9TAT Tch h TATT .34e 5.1 15 11.65 6.40 2 6.72 -36.0TCG BDC n CGBD 1.48a 9.6 11 20.30 15.27 316 15.46 -22.9TD Ameritr AMTD .84 1.7 25 63.01 46.66 3544 50.80 -.6tTDH Hld n PETZ ... ... ... 30.98 1.18 57 1.23 -78.3TESSCO TESS .80 5.5 29 24.85 12.60 5 14.63 -27.4TFS Fncl TFSL 1.00f 6.8 49 16.62 14.32 196 14.79 -1.0TG Thera TGTX ... ... ...dd 17.35 4.95 1213 5.44 -33.7THL Credit TCRD 1.08 13.7 8q 9.67 7.70 111 7.87 -13.0TKK Sym n TKKS ... ... ... 9.55 9.46 21 9.52 TKK Sy un TKKSU ... ... ... 10.20 10.00 3 10.15 +1.1TKK Sym rt TKKSR ... ... ... .53 .35 55 .40 -4.8TMSR Gl s TMSR ... ... 48 10.32 1.84 1 2.15 -56.8TOP Shi rs TOPS ... ... ... 35.50 .69 633 .99 -60.6TPI Co n TPIC ... ... ... 32.22 16.35 342 25.13 +22.8TSR Inc TSRI ... ... 39 9.40 4.30 1 7.00 +34.6TTEC Hl TTEC .56f 2.3 23 43.75 23.50 79 24.53 -39.1TTM Tch TTMI ... ... 32 19.91 13.72 1705 14.04 -10.4Tabula n TRHC ... ... ...dd 91.16 24.24 369 75.80 +170.2TactSys n TCMD ... ... ...cc 73.24 22.72 277 60.81 +109.8Taitron h TAIT .10 5.5 ...dd 2.89 1.22 15 1.82 +8.3TakeTwo TTWO ... ... ...dd 139.91 92.81 2610 122.25 +11.4Talend n TLND ... ... ...dd 73.52 35.46 563 59.60 +59.0TandmD rs TNDM ... ... ...dd 52.55 2.14 3452 32.78 +1289.0TandyLthr TLF ... ... 11 8.40 6.79 16 7.20 -7.1Tantech n TANH ... ... ... 3.78 1.10 591 1.62 -37.2Taoping h TAOP ... ... ...dd 5.20 1.10 136 1.22 -17.6Tapimmu n TPIV ... ... ... 13.55 2.58 258 8.64 +120.4Tarena TEDU .28e 3.8 ...dd 15.97 7.11 152 7.46 -50.2TaylrDv TAYD ... ... 25 15.14 9.70 16 11.35 -15.4TechData h TECD ... ... 23 108.62 69.50 662 70.12 -28.4TechComm TCCO ... ... ...dd 15.40 3.70 4 4.25 -62.9TechTarg TTGT ... ... ... 34.47 11.71 541 19.31 +38.7Tecnoglass TGLS .56 5.7 23 10.29 6.81 64 9.85 +34.0Tecogen TGEN ... ... ... 4.20 2.05 7 3.07 +13.7Telenav TNAV ... ... ...dd 6.85 4.50 46 5.08 -7.6Teligent TLGT ... ... ...dd 7.23 2.43 366 3.30 -9.1Tellurian rs TELL ... ... ...dd 13.74 6.45 1216 8.64 -11.3Tenable n TENB ... ... ... 39.38 29.10 696 30.03 -.7TenaxTh rs TENX ... ... ... 12.63 4.41 3 4.87 -50.3TenzAcq un TZACU ... ... ... 10.44 10.01 1 10.08 +.5TerrFmP lf TERP 2.13e 19.5 ... 14.20 9.55 441 10.93 -8.6TerritBcp TBNK .88f 3.0 15 33.00 29.03 15 29.30 -5.1Tesaro TSRO ... ... ...dd 125.78 25.62 1501 40.93 -50.6Tesla Inc TSLA ... ... ...dd 387.46 244.59 12780 256.88 -17.5TetraTc TTEK .48 .7 27 72.20 44.65 287 65.55 +36.1Tetraphase TTPH ... ... ...dd 7.79 2.05 724 2.41 -61.7TexCapB 42 TCBIL 1.63 6.4 ... 26.26 25.00 3 25.43 +.6TexCapB pf TCBIP 1.63 6.5 ... 25.83 25.00 17 25.19 -1.4TxCapBsh TCBI ... ... 16 103.05 77.65 496 81.45 -8.4 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 from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Thursday, October 11, 2018

PAGE 50

TxCapB wt TCBIW ... ... ... 68.26 67.14 68.26 TexInst TXN 3.08f 3.1 25 120.75 91.31 11206 99.24 -5.0TexRdhse TXRH 1.00 1.5 30 75.24 47.70 661 66.20 +25.7The9Ltd rs NCTY ... ... ... 5.04 .83 99 1.28 -33.5TherapMD TXMD ... ... ...dd 7.66 4.34 4254 5.41 -10.4TherpxBio n TRPX ... ... ... 7.69 3.00 170 4.86 -9.0TheravBio TBPH ... ... ...dd 35.90 21.27 250 30.35 +8.8TheStreet TST .10 4.7 4 2.50 .87 165 2.13 +46.91347PrpIns PIH ... ... 39 8.25 6.10 2 6.26 -13.71347PrIn pf PIHPP 2.00 8.1 ... 28.00 23.26 1 24.78 +1.53PEA Int n TPNL ... ... ... 5.33 2.63 165 3.70 +1.4ThundBr n TBRG ... ... ... 9.77 9.60 383 9.73 +.8ThundBr un TBRGU ... ... ... 10.20 9.97 342 10.17 +1.2TiberAcq n TIBR ... ... ... 9.78 9.55 9.67 +1.0TiberAc un TIBRU ... ... ... 10.28 10.00 26 10.10 +.8TileShop TTS .20 ... 35 10.50 5.15 1134 6.25 -34.9Tilray n TLRY ... ... ... 300.00 20.10 4719 136.80 +511.0TmbrlndBc TSBK .52a 1.6 17 39.45 25.50 8 31.92 +20.2Tiptree TIPT .14 2.3 19 7.24 5.35 18 6.17 +3.7TitanMach TITN ... ... ...dd 25.09 13.66 198 15.28 -27.8TitanPh rs TTNP ... ... ... 2.85 .17 7929 .22 -83.8TivityHlth TVTY ... ... 18 48.50 29.95 586 32.19 -11.9Tivo Cp TIVO .72 6.2 89 19.80 11.30 1067 11.61 -25.6Tocagen n TOCA ... ... ... 15.80 7.52 457 12.92 +26.0tTonixPh rs TNXP ... ... ...dd 5.11 .58 529 .58 -83.2TopImage TISA ... ... ...dd 1.75 .88 13 .95 -16.7Torchlght TRCH ... ... ...dd 1.51 .86 42 .91 -32.1TottenAc n TOTA ... ... ... 9.99 9.63 9.75 +1.0TottenA rt TOTAR ... ... ... .41 .36 .37 -2.6TottenAc un TOTAU ... ... ... 11.51 10.12 10.31 +1.8ToughB un TBLTU ... ... ... TowerSemi TSEM ... ... 11 36.69 19.26 718 20.08 -41.1TownSprts CLUB ... ... ...dd 14.85 5.00 125 8.86 +59.6TowneBank TOWN .64 2.1 ... 35.30 27.85 168 30.51 -.8tTraconPh n TCON ... ... ...dd 3.91 1.82 144 1.75 -47.8TractSupp TSCO 1.24 1.5 25 92.45 54.76 1407 84.82 +13.5TradDsk A n TTD ... ... ... 161.50 40.70 1966 118.65 +159.5TrnWEnt TWMC ... ... 2 2.60 .65 38 .90 -50.7TransAct TACT .36 2.5 33 15.80 8.80 4 14.32 +8.1Transcat TRNS ... ... 30 25.35 12.00 8 20.49 +43.8TransGlb TGA .14 4.4 ...dd 4.13 1.21 344 3.18 +121.0tTranslBio n TBIO ... ... ... 16.60 8.51 41 8.00 -30.6TravelCtrs TA ... ... ...dd 6.10 3.05 201 4.58 +11.7TravCtrs 28 TANNI 2.06 8.4 ... 26.85 22.17 5 24.48 -3.0TravelC 29 TANNL 2.00 8.2 ... 25.27 22.74 4 24.45 -3.0Travelct 30 TANNZ 2.00 8.2 ... 25.55 21.60 1 24.30 -2.8Travelzoo TZOO ... ... 41 21.15 5.75 66 11.03 +71.0TrmntMtg n TRMT ... ... ...dd 17.28 10.71 3 11.02 -25.0tTrevena TRVN ... ... ...dd 3.58 .97 19591 .95 -40.8TribPubl TPCO ... ... ...cc 24.74 13.86 37 15.92 -9.5Tricida n TCDA ... ... ... 40.10 21.87 165 28.12 +8.2TriCoBsh TCBK .68 1.8 21 43.80 35.09 67 37.21 -1.7TridntAcq n TDAC ... ... ... 9.85 9.72 9.81 +.6TridntAcq un TDACU ... ... ... 10.20 10.00 10.10 +.7tTrilliumTh TRIL ... ... ... 13.30 3.72 138 3.75 -48.3TriMas h TRS ... ... 21 31.80 22.70 104 28.78 +7.6Trimble TRMB ... ... 54 45.70 32.01 1715 39.04 -3.9TrinityBio TRIB .88 23.1 3 6.54 3.76 114 3.81 -25.3TrinMrg n TMCX ... ... ... 9.86 9.71 13 9.81 +.5TrinMrg un TMCXU ... ... ... 10.30 10.00 1 10.29 +2.8TripAdvis TRIP ... ... ...cc 62.36 29.50 6051 44.20 +28.3TriStCap TSC ... ... 17 30.10 21.90 372 27.76 +20.7TriStCap pf TSCAP 1.69 6.5 ... 26.86 25.75 5 25.98 +.3TriumphBc TBK ... ... 21 44.70 28.46 164 37.32 +18.5Trivago n TRVG ... ... ... 11.22 4.01 645 4.71 -31.1Trovagn rsh TROV ... ... ... 12.36 .65 1904 .83 -77.5TrueCar TRUE ... ... ...dd 16.45 8.75 668 12.57 +12.2TruettHrst THST ... ... ...dd 3.19 1.26 78 1.89 -8.7Trupanion TRUP ... ... ...dd 46.70 25.50 457 28.39 -3.0TrstNY TRST .27f 3.3 15 9.70 8.16 350 8.23 -10.5Trustmk TRMK .92 2.7 16 36.32 29.78 511 33.92 +6.5T2 Biosys TTOO ... ... ...dd 9.98 3.60 498 5.24 +27.2Tucows grs TCX ... ... 41 71.75 49.80 185 52.97 -24.4TuesMrn TUES ... ... ...dd 4.10 2.38 171 3.16 +14.9Tuniu TOUR ... ... ...dd 9.88 5.81 29 6.52 -15.0TurtleBc rs HEAR ... ... ... 34.50 1.64 702 17.20 +849.2TwlSeas n TWLV ... ... ... 9.94 9.50 9.63 +1.0TwlSeas wt TWLVW ... ... ... TwlSeas un TWLVU ... ... ... 10.35 10.18 10.35 +1.4TwlSeas rt TWLVR ... ... ... .45 .29 .41 +17.121stCFoxA FOXA .36 .8 20 50.15 24.81 7437 44.62 +29.221stCFoxB FOX .36 .8 19 49.65 24.30 3456 44.40 +30.121Vianet VNET ... ... 37 11.54 5.01 771 9.67 +21.2TwinDisc lf TWIN .36 1.7 57 31.95 18.60 58 21.26 -20.0TwoRvrBc TRCB .22f 1.3 19 20.75 16.51 23 16.75 -7.62U TWOU ... ... ...dd 98.58 57.84 973 66.59 +3.2TymeTch n TYME ... ... ... 8.30 2.01 534 2.57 -59.7U -:US AutoPts PRTS ... ... 2 3.14 1.08 202 1.46 -42.1tUS Concrte USCR ... ... 25 86.35 39.21 616 38.09 -54.5US Gld rs USAU .21e ... ... 3.27 .97 49 1.13 -30.7UFP Tch UFPT ... ... 26 39.98 26.00 6 34.60 +24.5UMB Fn UMBF 1.16 1.6 18 82.14 68.15 209 70.93 -1.4USEcology ECOL .72 1.1 38 77.15 44.50 120 67.29 +31.9USGlobInv GROW .03 2.1 36 7.49 1.41 58 1.45 -62.8USA Tc pf USATP ... ... ... 27.82 20.75 22.00 -12.5USA Tch lf USAT ... ... ... 16.83 5.85 975 6.66 -31.7USA Trk USAK ... ... ...cc 29.15 12.14 112 17.23 -5.0UTStarcm UTSI ... ... 26 6.51 2.59 8 3.87 -31.3Ubiquiti UBNT .25 .2 22 101.33 49.40 743 83.04 +16.9UltaBeauty ULTA ... ... 28 290.30 187.96 774 268.13 +19.9UltimSoft ULTI ... ... ...cc 332.44 190.01 432 285.42 +30.8tUltraClean UCTT ... ... 5 34.59 11.36 703 11.20 -51.5UltPetro n UPL ... ... ... 10.18 .82 8184 1.45 -84.0Ultragenyx RARE ... ... ...dd 90.98 41.67 741 67.89 +46.4Ultralife ULBI ... ... 21 10.95 5.80 86 7.60 +16.0Umpqua UMPQ .84 4.1 16 24.89 19.53 1631 20.54 -1.3UniQure QURE ... ... ... 43.23 9.47 408 26.68 +36.2tUnicoA UNAM ... ... ...dd 10.20 6.80 0 6.70 -21.6UnionBkVA UBSH .92f 2.4 22 42.74 31.77 407 38.51 +6.5UnionBkVT UNB 1.20 2.3 25 55.00 45.05 5 51.40 -2.9UnBnOH UBCP .52 4.0 16 14.00 11.70 1 13.06 -1.4UtdBOH UBOH .48 2.1 13 24.00 20.35 7 23.00 +3.6UBSI UBSI 1.36 3.8 21 39.95 33.40 397 35.55 +2.3UtdCmBks UCBI .60f 2.2 16 34.18 25.76 402 27.36 -2.8UCmntyFn UCFC .28f 3.0 16 11.98 8.66 644 9.34 +2.3UtdContl UAL ... ... 12 91.39 56.51 5574 78.93 +17.1UtdFnBcp UBNK .48 2.9 15 19.35 15.47 116 16.79 -4.8UtdFire UFCS 1.24 2.5 31 61.56 38.95 70 49.88 +9.4UtdInsur UIHC .24 1.2 ...dd 22.43 15.30 213 20.23 +17.3UtdNtrlF UNFI ... ... 8 52.69 28.25 987 28.44 -42.3USecBcCA UBFO .40f 3.6 24 11.65 9.00 9 11.07 +.6US Engy rs USEG ... ... ...dd 1.96 .77 22 .93 -37.7USLime USLM .54 .7 23 101.40 70.56 3 77.75 +.8 UtdTherap UTHR ... ... 7 152.55 100.57 231 123.96 -16.2UtdGrdian UG 1.50e 9.5 24 21.33 15.00 3 15.86 -14.3UnitGrp UNIT 2.40 12.5 49 23.42 13.94 1599 19.13 +7.5UnityBcp UNTY .28 1.3 14 25.50 19.00 9 21.40 +8.4tUnityBio n UBX ... ... ... 24.56 12.75 182 12.69 -23.8UnivDisp OLED .24 .2 66 209.00 78.75 1129 107.84 -37.5UnvElc UEIC ... ... 12 66.60 26.97 53 34.41 -27.2UnivFor s UFPI .35e 1.0 15 39.58 31.16 593 34.11 -9.3UnvLogist ULH .42 1.2 26 37.68 20.10 75 34.43 +45.0UnvStainls USAP ... ... 56 31.20 18.53 60 24.79 +15.7UnivstPa UVSP .80 3.1 15 32.20 25.89 124 26.10 -7.0UnumTh n UMRX ... ... ...dd 17.66 9.01 94 9.29 -16.4UplandSoft UPLD ... ... ...dd 38.30 18.52 217 32.58 +50.4Upwork n UPWK ... ... ... 23.49 19.70 1078 20.00 -5.6UrbanOne UONE ... ... ...dd 4.85 1.40 2 2.60 +40.6UrbanOnD UONEK ... ... ... 2.40 1.35 14 2.21 +26.3UrbanOut URBN ... ... 20 52.50 21.76 1863 38.95 +11.1UrogenP n URGN ... ... ... 69.57 25.56 71 43.06 +15.7UrovantS n UROV ... ... ... 14.32 10.01 63 13.52 +16.1UtahMed UTMD 1.08 1.2 ... 117.65 73.50 19 89.08 +9.4Uxin Ltd n UXIN ... ... ... 10.49 4.88 601 5.87 -39.3V -:VBI Vac n VBIV ... ... ... 5.10 1.68 164 2.10 -50.8VEON VEON .29e 10.4 ... 4.14 2.20 2761 2.80 -27.1VOXX Intl VOXX ... ... 5 8.65 4.64 190 5.42 -3.2tVSE Corp s VSEC .32f 1.0 11 59.90 31.40 26 30.66 -36.7Vaccinex n VCNX ... ... ... 12.00 6.40 4 6.78 -40.4Valerits hn VLRX ... ... ... 6.79 .78 975 1.38 -51.6VlyNBcp VLY .44 3.9 19 13.38 10.84 2448 11.25 +.3tVlyNBc pfA VLYPP 1.56 6.2 ... 28.49 25.78 2 25.35 -8.6tVlyBcp pfB VLYPQ ... ... ... 28.11 24.57 6 24.26 -8.3ValueLine VALU .76 3.1 23 26.94 17.21 1 24.80 +28.2VanE GenD GNRX ... ... ...q 64.90 54.44 45 62.52 +5.4VanE VecBi BBH ... ... ...q 136.84 111.36 24 125.16 +.4VandaPhm VNDA ... ... ...dd 23.50 11.90 515 21.86 +43.8tVangIntHi VYMI 2.38e 4.0 ... 72.32 60.76 70 60.21 -10.1tVangIntDiv VIGI 1.17e 2.0 ... 70.39 61.03 179 59.73 -9.9VangEMGv VWOB 3.39 4.5 ...q 81.18 74.31 68 74.58 -7.1tV exUSRE VNQI 2.93e 5.5 ...q 65.20 53.58 429 53.20 -12.1VanShTTr VGSH 1.23a 2.1 ...q 60.71 59.55 403 59.63 -1.1VanSTCpB VCSH 2.09 2.7 ...q 80.13 77.76 1425 77.78 -1.9tVanTotBd n VTC 3.01 3.8 ... 88.99 79.90 8 79.92 -6.0VangR3K VTHR 2.17e 1.7 ...q 135.39 116.04 7 127.29 +3.6VanR2KGr VTWG .82e .6 ...q 160.14 127.32 66 141.04 +4.1VanR2KV VTWV 1.88e 1.7 ...q 119.55 101.33 7 110.62 +1.0VangR2K VTWO 1.50e 1.2 ...q 139.27 114.42 345 125.69 +2.8VanR1KGr VONG 1.65e 1.1 ...q 161.07 129.85 104 148.92 +7.9VanIntTTr VGIT 1.41 2.3 ...q 64.74 61.52 112 61.69 -3.5VanR1KV VONV 2.49e 2.3 ...q 114.79 101.46 230 108.24 -.3VangR1K VONE 2.28e 1.8 ...q 135.26 116.14 45 127.34 +4.0VanMtgBSc VMBS 1.44 2.9 ...q 52.90 50.35 606 50.48 -3.7VanLTCpB VCLT 3.82 4.5 ...q 96.52 85.29 179 85.57 -10.6VanLTTrs VGLT 2.04 2.9 ...q 79.00 69.40 78 69.88 -10.4tVanIntCpB VCIT 2.97 3.6 ...q 88.28 82.42 1457 82.50 -5.6VangSTIn VTIP 1.56e 3.2 ...q 49.65 48.25 616 48.29 -1.1VanTIntBd BNDX .60a 1.1 ...q 55.28 53.84 1287 54.14 -.4tVanTIntStk VXUS 1.54e 3.0 ...q 61.17 51.72 1718 50.90 -10.4VantEng n VEAC ... ... ... 10.05 9.62 105 10.00 +2.9VantEng wt VEACW ... ... ... 1.45 1.08 1.19 -.8VantEn un VEACU ... ... ... 10.68 9.97 34 10.60 +4.0tVarexImag VREX ... ... ... 43.76 26.27 684 25.25 -37.1Varonis VRNS ... ... ...dd 83.10 41.75 608 60.84 +25.3tVascuBio VBLT ... ... ... 9.05 1.55 161 1.55 -78.2Vaxart rs VXRT ... ... ... 11.88 2.37 187 3.65 -41.4VectoIQ n VTIQ ... ... ... 9.65 9.51 9.57 -.1VectoIQ un VTIQU ... ... ... 10.54 9.97 14 10.07 +.7tVeecoInst VECO ... ... ...dd 22.35 9.82 642 9.14 -38.5VBradley VRA ... ... 29 17.38 6.99 439 13.55 +11.2Veracyte VCYT ... ... ...dd 12.86 5.23 354 9.89 +51.5Verastem VSTM ... ... ...dd 10.35 2.77 3029 6.26 +103.9Vericel VCEL ... ... ...dd 15.29 3.30 856 12.75 +133.9VerintSys VRNT ... ... 75 52.45 37.10 469 44.89 +7.3Verisign VRSN ... ... 37 164.19 105.40 1213 140.90 +23.1Verisk VRSK ... ... 40 122.80 83.03 1195 115.11 +19.9Veritex VBTX ... ... 22 33.08 25.26 4485 29.40 +6.6tVeritone n VERI ... ... ... 43.49 8.50 166 8.13 -65.0Vermillion VRML ... ... ...dd 2.10 .47 22 .60 -69.1VeronaPh n VRNA ... ... ... 25.55 10.44 3 12.35 +4.0tVerrica n VRCA ... ... ...dd 23.29 13.23 52 14.05 -19.7tVersartis VSAR ... ... ...dd 2.76 1.26 190 1.26 -42.7VertexEn VTNR ... ... ...dd 2.04 .71 179 1.74 +83.2VertxPh VRTX ... ... ...cc 194.92 136.50 1497 176.43 +17.7Veru Inc VERU ... ... ...dd 2.37 .90 31 1.35 +18.4ViaSat VSAT ... ... ...dd 80.26 59.16 476 61.87 -17.3ViacomA VIA .80 2.3 8 40.64 28.20 22 35.42 +1.5ViacomB VIAB .80 2.5 6 35.55 22.13 3796 31.95 +3.7Viavi VIAV ... ... 35 12.82 8.34 2428 11.75 +34.4Vical rs VICL ... ... ...dd 3.15 1.02 53 1.32 -27.9Vicor VICR ... ... ... 64.50 16.30 378 36.79 +76.0VicDvAcc n VSDA ... ... ... 31.48 26.49 8 29.87 +5.0VicMultiF n VSMV ... ... ... 30.41 25.97 3 29.73 +7.8Vict500VW CFA .44e .9 ...q 52.94 46.05 63 49.30 +1.1VictDisEnV CSF .38e .8 ...q 50.77 42.30 8 46.03 +2.0Vict500EV CFO .47e 1.0 ...q 52.77 46.01 67 49.26 +.9VicEM Hi n CEY ... ... ... 28.35 22.67 3 22.85 -12.5tVictDevVol CIZ .01j ... ...q 39.92 32.77 13 32.37 -7.8VictIncEV CDC 1.09e 2.3 ...q 48.81 43.73 73 46.65 +.5VictSCVol CSA .16e ... ...q 51.78 43.09 1 47.02 +2.1tVictIntlVol CIL .15e ... ...q 46.94 38.04 1 37.77 -7.1tVicEmMkt CEZ ... ... ... 31.99 25.41 4 25.29 -14.7VictLCHiDv CDL .44e ... ...q 47.44 42.65 43 45.62 +.7tVictIntHiD CID .33e ... ...q 38.00 32.56 3 32.65 -9.8VictCap n VCTR ... ... ... 13.50 8.27 99 8.74 -24.7ViewRay n VRAY ... ... ... 13.21 5.50 1720 8.56 -7.6VikingTh n VKTX ... ... ...dd 24.00 2.00 4060 13.57 +234.2VikngTh wt VKTXW ... ... ... 3.84 .76 3.17 +25.3VillagB&T VBFC ... ... 53 35.00 27.15 2 33.91 +10.6VillSupMkt VLGEA 1.00 4.0 14 31.49 21.95 16 24.90 +8.6ViomiTc n VIOT ... ... ... 10.95 7.56 380 8.33 -8.3ViperEnPt VNOM 2.40e 6.1 45 44.00 18.02 1573 39.49 +69.3VirTra n VTSI ... ... ...cc 7.36 4.14 56 4.74 -24.8Virco VIRC .06 1.5 ... 5.95 3.70 9 4.08 -19.2VirtuFin n VIRT .96 4.3 12 37.85 13.10 1617 22.50 +23.0VirtusInv VRTS 2.20f 2.0 14 138.03 106.55 98 112.19 -2.5VirtusIn pf VRTSP 1.81 1.8 ... 114.06 98.00 7 99.08 -1.8Virtusa VRTU ... ... ...cc 58.60 34.79 160 50.85 +15.4VistaGn n VTGN ... ... ... 2.65 .69 603 1.80 +61.7tVisteon s VC ... ... 16 140.64 85.94 788 82.59 -34.0VitalThera VTL ... ... ...dd 9.75 .23 8622 .33 -94.5ViveveMd n VIVE ... ... ...dd 5.95 1.60 334 3.17 -36.2Vivopwr n VVPR ... ... ... 6.69 1.02 198 1.33 -54.1Vivus rs VVUS ... ... 2 9.88 3.33 57 4.43 -11.9Vodafone VOD 1.82e 9.1 ... 32.75 19.82 8821 20.08 -37.1VoyagerT n VYGR ... ... ...dd 31.91 11.54 265 16.28 -1.9 vTvThera n VTVT ... ... ...dd 8.40 .65 7876 3.48 -42.1Vuzix VUZI ... ... ...dd 11.40 4.55 482 6.32 +1.1W -:WCF Bcp n WCFB .20 2.2 ... 10.24 8.75 4 9.15 -3.9WD 40 WDFC 2.16 1.4 38 184.25 106.55 105 154.37 +30.8WMIH WMIH ... ... ...dd 1.67 .60 6257 1.31 +54.3WSFS s WSFS .44 .9 15 57.70 45.71 152 48.00 +.3WSI Inds WSCI .16 2.3 24 7.00 2.90 14 6.98 +16.3WVS Fn WVFC .32a 2.0 25 18.05 14.76 0 16.10 +4.0WalgBoots WBA 1.76f 2.4 15 80.68 59.07 7939 72.31 -.4WashFed WAFD .72f 2.3 14 37.70 30.66 476 31.51 -8.0WashFd wt WAFDW ... ... ... 19.40 17.75 19.20 +8.2WshTrst WASH 1.72 3.1 18 63.25 51.25 45 56.30 +5.7WaterstnF WSBF .48a 2.8 16 20.05 16.60 46 16.98 -.4WaveLfSc n WVE ... ... ... 56.00 21.20 159 41.40 +17.9WaysideT WSTG .68 5.3 6 17.25 11.19 2 12.90 -22.8Web.com WEB ... ... 11 28.35 15.75 3062 27.99 +28.4tWeiboCorp WB ... ... ... 142.12 61.05 5342 56.50 -45.4WelleslyBc WEBK .22 .7 22 34.50 26.05 1 33.10 +11.4Wendys Co WEN .34 2.0 19 18.68 13.57 3475 17.28 +5.2tWernerEnt WERN .36 1.1 20 43.95 33.20 816 33.05 -14.5Wesbanc WSBC 1.16 2.7 18 51.12 38.09 122 43.03 +5.9WestBcp WTBA .80 3.4 14 28.00 22.65 20 23.24 -7.6WAmBcp WABC 1.60 2.7 29 64.76 53.26 70 59.94 +.7WestellT rs WSTL ... ... 28 4.60 2.50 43 2.56 -31.7WDigital WDC 2.00 3.7 6 106.96 53.58 5280 54.15 -31.9WstNwEnB WNEB .16 1.5 22 11.25 9.80 36 10.52 -3.5WstptFuel g WPRT ... ... ...dd 4.33 2.10 644 2.93 -22.1WestwtrRs WWR ... ... ... 1.34 .16 1180 .22 -79.5WeycoGp WEYS .92 3.0 19 39.93 27.00 13 30.95 +4.1Wheeler wt WHLRW ... ... ... .07 .01 .03 -17.6Wheelr pfB WHLRP 2.25 12.3 ... 22.65 12.58 2 18.35 -16.2Wheelr pfD WHLRD 2.19 10.6 ... 22.84 14.66 6 20.57 +2.3Wheeler rs WHLR 1.36 34.3 ...dd 12.30 3.25 44 3.97 -60.2WhiteHFin WHF 1.42 10.4 9 15.80 10.92 24 13.66 +1.8Wilhelmina WHLM ... ... 29 7.54 4.90 0 6.75 +4.3WillScot wt WSCW ... ... ... 1.50 .56 1.35 -6.3WillScot WSC ... ... ... 18.19 9.45 671 17.19 +35.4WillmValV WVVI ... ... 23 8.86 7.77 2 7.85 -4.9WillVV pfA WVVIP .22e 5.0 ... 6.00 4.17 2 4.42 -15.2Willdan WLDN ... ... 26 35.11 19.25 145 32.98 +37.8WillisLFn WLFC ... ... 13 36.70 22.51 9 34.33 +37.5tWillisTwW WLTW 2.40 1.7 40 165.00 139.73 873 139.44 -7.5Windstm rs WIN ... ... ... 13.65 3.03 532 4.36 -52.9Wingstop n WING .32f .5 89 72.26 31.53 571 67.98 +74.4Winmark WINA .60 .4 25 187.10 121.55 4 155.38 +20.1WinsFin WINS ... ... ... 390.88 33.38 0 45.00 -75.0Wintrust WTFC .76 .9 17 99.96 76.00 566 86.50 +5.0Wintrust wt WTFCW ... ... ... 63.47 54.70 59.60 -2.1Wintrst pfD WTFCM 1.64 6.3 ... 29.31 25.63 5 25.90 -7.4WisdTrMdE GULF 1.10e 5.9 ...q 20.14 16.45 1 18.71 +6.2WT SCQDv DGRS .66e 1.8 ...q 38.74 33.14 10 35.74 WT USQDv DGRW .59e 1.4 ...q 44.96 38.49 423 42.68 +3.0tWTChixSte CXSE 1.54e 2.4 ...q 96.79 65.86 125 63.53 -26.3WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.01 1 68.92 -5.7tWisdomTr WETF .12 1.6 20 13.41 7.57 5860 7.39 -41.1tWTEMQDv DGRE .67e 3.0 ...q 28.95 22.49 23 22.03 -19.2WT NegAB AGND .78 1.8 ...q 45.12 43.10 6 44.41 +2.5WT IntHdg AGZD .84 1.8 ...q 49.15 47.59 23 48.00 -.8WT NegHY HYND .90e 4.2 ...q 22.48 20.40 219 21.65 +5.6WT IntHY HYZD 1.02 4.2 ...q 26.52 23.49 94 24.01 -.6tWTGermH DXGE 1.39e 2.6 ...q 33.99 29.19 94 28.62 -11.1WT JpSCEq DXJS 1.10e .5 ...q 47.87 41.50 8 42.60 -7.6tWTEMCnG EMCG .59e 3.0 ...q 28.89 20.27 8 19.95 -25.9Wix.com WIX ... ... ... 121.45 50.90 941 94.10 +63.5Woodward WWD .57 .8 28 89.30 68.56 404 75.00 -2.0Workday WDAY ... ... ...dd 157.12 95.35 4186 124.30 +22.2Workhrs rs WKHS ... ... ...dd 3.45 .91 181 1.03 -59.8WldAccept WRLD ... ... 15 125.14 71.02 74 100.35 +24.3WrightMed WMGI ... ... ...dd 29.50 19.01 1652 26.79 +20.7WrightM rt WMGIZ ... ... ... 1.74 .61 6 1.46 -3.3Wynn WYNN 3.00 2.6 32 203.63 114.46 2440 115.11 -31.7X-Y-Z: xG Tech rs XGTI ... ... ... 1.98 .37 125 .49 -69.8tXOMA rs XOMA ... ... 13 37.25 15.35 188 14.91 -58.1XTL Bio rs XTLB ... ... ... 3.94 1.55 18 2.37 +3.6XBiotech n XBIT ... ... ... 5.80 2.13 88 3.45 -12.4XcelBrnds XELB ... ... 8 3.75 1.80 8 1.99 -39.7XcelEngy XEL 1.52 3.1 21 52.22 41.51 3013 48.84 +1.5Xencor XNCR ... ... ...dd 48.38 18.97 337 33.00 +50.5XeneticB n XBIO ... ... ... 8.95 1.37 53 2.46 +28.2XenithB rs XBKS ... ... 33 36.44 30.98 33.83 XenonPhm XENE ... ... ... 15.92 2.10 296 10.01 +254.3XeriaPh n XERS ... ... ... 27.98 15.75 42 17.91 -11.4Xilinx XLNX 1.44 1.9 38 83.99 62.27 3191 74.48 +10.5tXperi XPER .80 5.7 ...dd 28.33 14.11 365 13.99 -42.7XpressSp rs XSPA ... ... 1 1.80 .11 3814 .19 -86.5Xunlei Ltd XNET ... ... ... 27.00 4.22 475 5.46 -64.5YRC Wwde YRCW ... ... ...dd 17.61 8.07 485 8.92 -38.0YY Inc YY ... ... 5 142.97 66.46 1747 68.42 -39.5Yandex YNDX ... ... 80 44.49 29.48 5223 31.80 -2.9YangRvPt n YERR ... ... ... 16.65 2.61 85 11.40 +29.2Yatra n YTRA ... ... ...dd 11.22 4.56 92 5.08 -32.1Yld10Bio rs YTEN ... ... ...dd 8.67 1.12 98 1.36 -23.2YintechIn n YIN .36e 7.3 ...dd 14.81 3.97 31 4.92 -48.5tYmAbsTh n YMAB ... ... ... 31.00 22.18 90 22.50 -6.3YogaWks n YOGA ... ... ... 3.61 .99 33 1.04 -63.3YorkWater YORW .67 2.2 30 39.00 27.45 17 31.03 -8.5Youngevt n YGYI ... ... ... 10.95 3.17 2772 10.63 +157.4YulongE rs YECO ... ... ... 6.30 1.14 17 1.44 -46.7ZK Intl n ZKIN ... ... ... 16.00 2.67 6 3.13 -68.1Zafgen ZFGN ... ... ...dd 12.36 3.37 195 10.01 +116.7Zagg ZAGG ... ... 14 23.70 10.90 279 13.25 -28.2tZaiLab n ZLAB ... ... ... 35.74 17.17 449 15.88 -25.2ZealndPh n ZEAL ... ... ... 19.36 12.01 2 14.20 +4.4ZebraT ZBRA ... ... 96 179.47 101.49 762 149.58 +44.1tZillowA s ZG ... ... 91 65.42 38.76 972 38.30 -6.0tZillowC n Z ... ... ...cc 65.70 38.63 3797 38.34 -6.3ZionO&G ZN ... ... ...dd 5.80 .85 291 1.07 -50.5ZionsBcp ZION 1.20e 2.4 15 59.19 43.50 2224 50.82 ZionsB wt20 ZIONW ... ... ... 21.00 12.12 20.93 +11.3ZionB wt18 ZIONZ ... ... ... 17.48 8.90 17.45 +18.3Ziopharm ZIOP ... ... ...dd 6.27 2.23 1572 2.54 -38.6Zix Corp ZIXI ... ... 34 5.93 3.82 128 5.16 +17.8Zogenix rs ZGNX ... ... ...dd 62.75 32.40 1109 38.94 -2.8ZosanoP rs ZSAN ... ... ... 25.80 3.80 82 3.91 -62.4Zscaler n ZS ... ... ... 48.24 24.76 1922 33.54 +1.6Zumiez ZUMZ ... ... 18 32.70 16.70 361 23.87 +14.6Zynerba n ZYNE ... ... ...dd 15.14 5.59 414 7.00 -44.1Zynga ZNGA ... ... 70 4.57 3.20 24605 4.22 +5.5 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 ... 2.04 AB Government Money ... 2.04 AB Government Money ... 2.05 AIM MMCshRes 36 1.59 AIMMMInv 36 1.74 AIM Premier Portfoli 26 2.18 AIM Premier Tax Exem 10 1.39 AIM Premier U.S. Gov 34 2.05 AIM Short Term Invts 25 2.06 AIM Short Term Invts 11 1.34 AIM Short Term Invts 13 2.09 AIM Short Term Invts 23 2.23 AIM Short Term Invts 29 2.05 AlBernExRK p ... 2.00 AllBrnExRsv I ... 2.03 AlliBernExRsvA ... 1.85 AlliBernExRsAd ... 1.85 AlliBernExRsvB ... 1.82 AlliBernExRsC ... 1.84 ABGovMMSel 22 2.05 AmC CapPr 42 1.63 AmC Prime 40 1.76 AmCentUSGv 22 1.62 AmCPrime t 40 1.50 American Century Pri 40 1.01 BBH MM Inst 39 1.87 BBH MMkt 39 1.59 BLFMuniDlr 31 1.16 BMOGov I p 11 1.96 BMO Gov Y 11 1.71 BMO Institutional Pr 23 2.14 BMO Institutional Pr 23 1.89 BMOPrimeI p 23 2.12 BMO Prime Y 23 1.87 BNY Mellon Governmen 27 1.62 BNYMellon M 27 1.87 BNY Mellon National 12 1.05 BR TFdCsMg 26 1.52 BL FedTrDlr 42 1.72 BLFTrCsMg 43 1.47 BLFT Adm 26 1.92 BlackRock Cash Fds, 21 2.06 BLFFedFDlr 27 1.76 BLFedFdPCS p 27 1.50 BLFFedFnd 27 2.01 BRInst 30 2.14 BLFCASel p 6 .29 BLFedFdSel p 27 1.18 BLMunFdSel 31 .61 BLFTempFdSel 33 1.15 BlackRock Liquidity 27 1.97 BlackRock Liquidity 42 1.57 BlackRock Liquidity 27 1.61 BlackRock Liquidity 43 1.57 BlackRock Liquidity 6 .52 BlackRock Liquidity 26 1.62 BlackRock Liquidity 42 1.47 BlackRock Liquidity 27 1.52 BlackRock Liquidity 43 1.14 BlackRock Liquidity 26 1.98 BlackRock Liquidity 26 1.19 BLF FedTr 42 1.97 BLF TrsTr 43 1.97 BLFTrsTrDlr 43 1.72 BLFT FundDlr 26 1.76 BLFMunCsh 12 1.10 BRInvest 30 1.78 BlackRock Money Mark 30 1.04 BLNYMfPCS p 6 .89 BRSvc 30 1.86 BLFTempFdPCS 33 1.72 BRLiqTrsTAd 43 1.87 BLFM MuniCsh 12 1.35 BLF TempFd 33 2.22 BLFTmpDlr 33 1.97 BLFTmCsDlr 29 1.97 BLFedTrAd 42 1.87 BLCAMunPC p 6 .60 BlkrkLqTmpAd 33 2.12 BRLiqTmpCR 33 1.82 BLMuAdm 31 1.31 BLF TmpCsh 29 2.21 BLFT TrFund 26 2.02 BLFedAdm 27 1.91 BLMuCshMg 20 .90 BLFTmCshMg 33 1.72 CNIGovtA p 34 1.39 California Tax-Free 23 1.06 CapResFd p 32 1.41 Cash Account Tr, Gov 18 1.78 Cash Account Tr, Gov 18 1.98 Cash Account Trust 18 1.14 Cash Account Trust: 43 .54 Cash Acct Tr: Govt & 18 1.91 Cash Acct Tr: Tax Ex 43 .96 Cash Acct Tr: Tax Ex 43 1.32 Cash Acct Tr: Tax Ex 43 1.36 CashMgtInst 22 1.87 CashResInst 22 1.92 CavanalCshAd 17 1.56 Cavanal Hill Governm 17 1.88 Cavanal Hill Governm 17 1.93 Cavanal Hill Governm 17 1.85 Cavanal Hill U.S. Tr 13 1.89 Cavanal Hill U.S. Tr 13 1.97 Cavanal Hill U.S. Tr 13 1.77 CavanalTrAdm 13 1.47 CitiznSelTreA 30 1.94 CitiznSelTreB 30 1.74 CityNaRoGv p 34 1.24 CityNRochGv 34 1.69 Columbia Government 34 1.60 Columbia Government 34 1.60 Columbia Government 34 1.62 Columbia Government 34 1.79 Columbia Government 34 1.60 ColumbiaA 34 1.60 Columbia Z 34 1.60 DWSMSerMgd 22 2.04 DWSMSerInst 22 2.04 DWS MMkt 28 1.81 DWS Variable NAV Mon 24 2.17 DavisGvtA 44 1.56 Deutsche Money Marke 28 1.54 Deutsche Money Marke 28 .81 Deutsche Money Marke 28 1.81 DryBasic 46 1.88 DryInsPfGHm 20 2.03 DryInsPfGvP 20 1.78 DryTrsAgcyC 19 1.72 DryResInst 20 2.08 Dreyfus Cash Mgmt Ad 38 2.15 Dreyfus Cash Mgmt In 38 2.25 Dreyfus Cash Mgmt In 38 2.00 Dreyfus Government S 44 1.56 Dreyfus Government S 44 1.72 Dreyfus Government S 44 1.87 Dreyfus Government S 44 1.96 Dreyfus Govt Cash Mg 21 2.00 Dreyfus Govt Cash Mg 21 1.75 Dreyfus Govt Cash Mg 21 1.90 Dreyfus Govt Cash Mg 21 1.59 Dreyfus Institutiona 30 2.00 Dreyfus Institutiona 29 2.21 Dreyfus Institutiona 40 1.64 Dreyfus Institutiona 40 1.89 Dreyfus Institutiona 19 2.03 Dreyfus Instl Prefer 29 2.15 Dreyfus Liquid Asset 44 1.89 Dreyfus Liquid Asset 44 1.52 Dreyfus Municipal Ca 17 1.20 Dreyfus Municipal Ca 17 .96 Dreyfus New York Mun 21 1.29 Dreyfus New York Mun 21 1.05 Dreyfus Prime Money 54 2.13 Dreyfus Tax Exempt C 8 1.40 Dreyfus Tax Exempt C 8 1.15 Dreyfus Treasury Cas 27 2.02 Dreyfus Treasury Cas 27 1.78 Dreyfus Treasury Cas 27 1.93 Dreyfus Treasury Cas 27 1.62 Dreyfus Treasury Sec 37 1.93 Dreyfus Treasury Sec 37 1.68 Dreyfus Treasury Sec 37 1.83 Dreyfus Treasury Sec 37 1.54 Dreyfus Treasury and 14 2.08 DryfLA 44 1.55 DryInTrAgcHm 19 1.97 DryTrPmCsh I 40 1.93 DryfGenTrPrA 50 1.11 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 14 2.16 FIMMDomII 14 2.01 FIMMDomIII 14 1.91 FIMMGov I 36 2.00 FIMMGovII 36 1.85 FIMMGovIII 36 1.75FIMM Government Port 36 2.04 FIMMMMkt I 17 2.19 FIMMMMktII 17 2.04 FIMMMMktIII 17 1.94 FIMMTrOnlyII p 35 1.81 FIMMTrOnly3 35 1.71 FIMMTrOnly I 35 1.96 FIMM Treasury Only P 35 2.00 FIMM Treasury Portfo 27 2.05 FIMMTry I 27 2.01 FIMMTryII 27 1.86 FIMMTryIII 27 1.76 FedCAMuniII 31 .89 FedCAMunCS p 31 .54 FedCAMunCap 31 1.19 FedGovOblCp 33 1.87 FedGovOb IS 33 1.98 FedGovOblSv 33 1.76 FedMMEagle 39 2.05 FedNYMun WS 42 1.30 FedPAMu WS 16 1.14 FedPrCshObCp 35 2.09 FedPrVlObSv 3 1.99 FedPrVlOblCp 3 2.14 FedPrVluObl 3 2.24 FedPrCshOblIS 35 2.19 FdPrCshObSv 35 1.94 FedPriOb IS 31 2.24 FedPrObSvc 31 2.04 FedTrstUSTr 26 1.99 FedTrsOb IS 28 2.02 FedTreasObSv 28 1.77 FedTrsOblCp 28 1.92 FedUSTCshSv 43 1.72 FedUSTrsIns 43 1.96 FedVaMuCsCS p 17 .58 Federated Government 33 1.14 Federated Government 43 1.61 Federated Government 34 1.31 Federated Government 34 .91 Federated Government 34 .91 Federated Government 34 1.31 Federated Government 33 1.33 Federated Government 33 1.17 Federated Government 33 2.02 Federated Institutio 6 1.33 Federated Institutio 31 1.89 Federated Institutio 39 1.99 Federated Institutio 39 2.14 Federated Institutio 31 2.19 Federated Institutio 39 2.25 Federated Municipal 39 .89 Federated Municipal 39 1.13 Federated Municipal 39 .65 Federated Municipal 39 .77 Federated Prime Cash 35 1.25 Federated Prime Cash 35 1.40 Federated Prime Cash 35 1.49 Federated Prime Cash 35 1.69 Federated Prime Cash 35 1.88 Federated Treasury O 28 1.72 Federated Trust for 26 1.29 Federated Trust for 26 1.16 FedMstr 1 1.64 FidTrAdvC t 27 .74 Fidelity California 20 1.32 Fidelity California 20 1.07 Fidelity Domestic Po 14 2.11 Fidelity Flex Govern 27 2.17 Fidelity Government 35 1.23 Fidelity Government 35 1.48 Fidelity Government 35 1.86 Fidelity Government 35 1.93 Fidelity Government 35 1.48 FidGovPortS 36 1.95 Fidelity Insti Money 17 2.23 Fidelity Insti Money 14 2.20 Fidelity Insti Money 14 1.68 Fidelity Insti Money 27 1.51 Fidelity Insti Money 35 1.46 Fidelity Investments 15 2.21 Fidelity Investments 15 2.12 Fidelity Investments 15 1.92 Fidelity Investments 15 2.02 Fidelity Investments 15 2.17 FidCashRes 36 1.81 FidSpGov 35 1.76 FidSpMM 17 1.95 FidSpUSTr 35 1.74 FidMMPortS 17 2.14 Fidelity Massachuset 28 1.34 Fidelity Massachuset 28 1.09 Fidelity Money Marke 17 2.07 Fidelity New Jersey 47 1.35 Fidelity New Jersey 47 1.10 Fidelity New York AM 37 1.38 Fidelity New York AM 37 1.13 Fidelity SAI Municip 37 1.51 Fidelity Series Gove 37 2.18 Fidelity Tax-Exempt 40 1.31 Fidelity Treasury Mo 27 1.77 Fidelity Treasury On 35 1.91 FidTrPortsS 27 1.96 FidTrsyCR 27 1.24 FidTryDly M 27 1.49 FstAmTrObD 17 1.59 FstAmGvObA p 27 1.44 FstAmPrObY 20 1.91 FstAmTrObA p 17 1.44 FstAmTrObY 17 1.74 First American Gover 27 2.05 First American Insti 20 2.24 First American Treas 17 2.05 First American U.S. 37 1.94 First American U.S. 37 1.54 First American U.S. 37 1.39 First American U.S. 37 1.69 FtInvCs 40 1.51 First Investors Gove 40 1.08 FsAmGvObII 27 1.89 FstAmTrObII 17 1.89 FsAmISTrII 37 1.84 FstAmPrObZ 20 2.24 FstAmPrObl 20 1.96 FsAmPrObII 20 2.06 FstAmTrObZ 17 2.01 FstAmTreResA 17 1.25 Gabelli U.S. Treasur 55 2.03 Gabelli U.S. Treasur 55 2.03 GabelliUST 55 2.03 GartmrMMPr 30 1.68 GnCAMuB 8 .63 GnTrsAgcy A 23 1.50 GnTrsAgcy R 23 1.70 GnGvSec 24 1.37 GeneralB p 35 1.34 General Government S 24 1.61 GnGovB p 24 1.15 General Money Market 35 1.78 General Municipal Mo 13 .99 General Treasury Sec 50 1.36 General Treasury Sec 50 1.54 General Treasury and 23 1.25 GnMMkt 35 1.57 Goldman Sachs Fds, F 34 1.87 Goldman Sachs Fds, F 34 1.93 Goldman Sachs Financ 40 2.17 Goldman Sachs Financ 40 1.77 Goldman Sachs Financ 40 2.02 Goldman Sachs Financ 30 1.93 Goldman Sachs Financ 30 1.53 Goldman Sachs Financ 30 1.78 Goldman Sachs Financ 23 1.91 Goldman Sachs Financ 23 1.51 Goldman Sachs Financ 23 1.76 Goldman Sachs Financ 38 2.16 Goldman Sachs Financ 38 1.76Goldman Sachs Financ 38 2.01 Goldman Sachs Financ 37 1.72 Goldman Sachs Financ 37 1.47 Goldman Sachs Financ 37 1.87 Goldman Sachs Financ 34 1.47 Goldman Sachs Financ 34 1.72 Goldman Sachs Financ 30 2.00 Goldman Sachs Financ 37 1.94 Goldman Sachs Financ 23 1.98 Goldman Sachs Financ 40 2.24 Goldman Sachs Financ 38 2.23 Goldman Sachs Financ 38 2.11 Goldman Sachs Financ 40 2.12 Goldman Sachs Financ 23 1.86 Goldman Sachs Financ 37 1.82 Goldman Sachs Financ 30 1.88 Goldman Sachs Financ 34 1.82 Goldman Sachs Financ 37 1.31 Goldman Sachs Financ 37 1.17 Goldman Sachs Financ 37 1.62 Goldman Sachs Financ 34 1.30 Goldman Sachs Financ 34 1.16 Goldman Sachs Financ 34 1.62 Goldman Sachs Financ 23 1.37 Goldman Sachs Financ 23 1.22 Goldman Sachs Financ 23 1.66 Goldman Sachs Financ 40 1.92 Goldman Sachs Financ 30 1.38 Goldman Sachs Financ 30 1.23 Goldman Sachs Financ 30 1.68 Goldman Sachs Financ 38 1.61 Goldman Sachs Financ 38 1.46 Goldman Sachs Financ 38 1.91 Goldman Sachs Financ 40 1.47 Goldman Sachs Financ 40 1.62 Goldman Sachs Financ 30 1.03 Goldman Sachs Financ 30 1.78 Goldman Sachs Financ 30 2.03 Goldman Sachs Financ 38 1.49 Goldman Sachs Financ 38 1.96 Goldman Sachs Financ 38 1.64 Goldman Sachs Financ 38 1.89 Goldman Sachs Financ 38 1.19 Goldman Sachs Financ 38 1.84 Goldman Sachs Financ 38 1.74 Goldman Sachs Financ 38 1.99 Goldman Sachs Invest 42 1.67 Goldman Sachs Invest 42 1.52 Goldman Sachs Invest 42 1.37 Goldman Sachs Invest 19 .36 Goldman Sachs Invest 19 1.11 Goldman Sachs Invest 42 1.92 Goldman Sachs Invest 42 2.17 Goldman Sachs Invest 42 1.17 Goldman Sachs Invest 42 1.92 GovTxMgSvc 43 1.67 GovObTR 33 1.50 GovTxMgIS 43 1.92 Government Fund Clas 35 1.88 Government Obligatio 27 2.07 Government Obligatio 27 2.04 GovResFd P 34 1.16 HSBC U.S. Government 18 1.90 HSBC U.S. Government 18 2.01 HSBC U.S. Government 18 1.95 HSBC U.S. Government 18 1.97 HSBC U.S. Treasury M 36 1.93 HSBC U.S. Treasury M 36 1.68 HSBC U.S. Treasury M 36 2.04 HSBC U.S. Treasury M 36 2.00 HSBC U.S. Treasury M 36 2.02 HSBCUSGov A 18 1.50 HSBCUSGov D 18 1.65 Harbor Money Market 44 1.55 Harbor 44 1.79 HeritAdm 18 2.05 HeritInst 18 2.18 HewittMM p 21 1.53 ING MM A 24 1.76 ING MM I 24 1.76 Invesco Government M 36 1.82 InvescoA5 36 1.59 InvescoC5 p 36 .84 Invesco Tax Exempt C 11 .61 Invesco Tax-Exempt C 11 .62 Investor Cash Tr, Tr 9 1.85 Investor Tax-Exempt 19 1.26 Investor Tax-Exempt 19 .86 Investor Tax-Exempt 19 1.11 Investor Tax-Exempt 19 1.33 Investor Tax-Exempt 19 1.21 Investor Tax-Exempt 19 .71 Investor Tax-Exempt 19 .56 Investor Tax-Exempt 19 1.01 InvCshTrTrs 9 1.99 Investors Cash Tr, T 9 1.46 Investors Cash Trust 9 1.95 Ivy Cash Management 27 .70 Ivy Cash Management 27 .81 Ivy Cash Management 27 1.62 Ivy Government Money 12 1.61 Ivy Government Money 12 1.72 IvyMonyyC t 12 .86 IvyMnyA 12 1.58 IvyMM B 12 .50 JPMGvMMAg 37 1.93 JPMLqAsR 31 1.70 JPMGvPrem 37 1.74 JPMGvCap 37 2.01 JPMTrPlInv 17 1.71 JPMTrPlRs 17 1.51 JPMorg100 Agcy 46 1.88 JPM100 SecP 46 1.69 JPM100 TrInst 46 1.93 JPMorgan100 46 1.55 JPMLqAstP 31 1.95 JPMorganFed 43 1.58 JPMorFedAgcy 43 1.91 JPMorgFedPr 43 1.72 JPMLqAstAg 31 2.14 JPMLqAstC p 31 1.43 JPMLqAstMrg 31 1.81 JPMLqAstInst 31 2.19 JPMMunInst 6 1.36 JPMMuMorg 6 .98 JPMNYMuR p 6 .83 JPMorgPrm 24 1.88 JPMorgPrAgcy 24 2.14 JPMorgPrmPr 24 1.95 JPMTreasC t 17 1.24 JPMTrsPlusP 17 1.76 JPMTrsPlsMrg 17 1.62 JPMTrsPlsInst 17 2.00 JPMTrsPlsAg 17 1.95 JPMTrsSecR p 46 1.44 JPMUSGvInst 37 1.98 JPMUSGvtR p 37 1.49 JPMUSGvtMrg 37 1.60 JPMLqAsInv 31 1.89 JPMorgan 100% US Tre 46 1.96 JPMorgan California 6 1.02 JPMorgan California 6 .42 JPMorgan California 6 .77 JPMFedInst 43 1.96 JPMorgan Institution 9 1.35 JPMorgan Institution 9 1.40 JPMorgan Institution 9 1.38 JPMorgan Institution 9 1.30 JPMorgan Liquid Asse 31 2.22 JPMorgan Municipal M 6 .87 JPMorgan Municipal M 6 1.31 JPMorgan Municipal M 6 .52 JPMorgan New York Mu 6 1.08 JPMorgan New York Mu 6 .48 JPMorgan New York Mu 6 .83 JPMPrInst 24 2.19 JPMPrRsv 24 1.70 JPMorgan Prime Money 24 2.24 JPMorgan Prime Money 24 2.22 JPMorgan Prime Money 24 1.43 JPMorgan U. S. Treas 17 2.06 JPMorgan U.S. Govern 37 1.49 JPMorgan U.S. Govern 37 1.19 JPMorgan U.S. Govern 37 1.14 JPMorgan U.S. Govern 37 1.89JPMorgan U.S. Treasu 17 2.03 JPMorgan US Governme 37 1.68 Liquid Assets Portfo 23 1.36 Liquid Assets Portfo 23 2.03 Liquid Assets Portfo 23 1.66 Liquid Assets Portfo 23 2.15 MainStay A 17 1.61 MainStay B 17 1.37 MainStay Money Marke 17 1.37 MainStay Money Marke 17 1.37 ManagersMM 37 2.03 Maryland Tax-Free Mo 14 1.24 Maryland Tax-Free Mo 14 1.15 Meeder Institutional 35 2.12 MeederRetl 32 1.82 ML CMAMn 22 1.56 ML CMATr 27 1.52 MilestnTOInst 39 1.98 MilestnTOInv 39 1.73 MHLIRSel 28 2.17 MMktGS2 36 2.01 MMktGS4 36 1.76 MMktProFdInv 22 1.16 MMktProFdSvc 22 .20 Mutual America Insti 23 1.81 Nationwide Governmen 30 1.42 NatnwdMMInst 30 1.73 New York Tax-Free Mo 19 1.20 NorthInstGovSel 43 1.97 Northern 40 2.01 NorthernGvSl 42 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/Thursday, October 11, 2018

PAGE 51

NorthInstGovt 36 1.93 NorthInstPrObSv 44 2.22 NthnInstPrObSh 44 2.22 Northern Institution 13 1.33 Northern Institution 36 1.93 Northern Institution 43 1.97 Northern Institution 43 1.97 NorthInstTreas 48 2.03 NorthernUSGv 43 1.83 OppCshResN t 35 1.58 OppenhCshB p 39 1.21 OppenhCshC p 35 1.58 OppCshRes 35 1.58 Oppenheimer Governme 34 1.63 Oppenheimer Institut 29 2.09 Oppenheimer Institut 29 2.03 Oppenheimer Institut 29 2.02 OppMMFd A 34 1.63 PIMCO Government Mon 5 1.92 PIMCO Government Mon 5 1.92 PIMCO Government Mon 5 1.97 PIMCO Government Mon 5 2.07 PIMCO Government Mon 5 2.08 PIMCO Government Mon 5 2.08 PNC Government Money 42 1.90 PNC Gov A 42 1.76 PNC Gov I 42 1.96 PNC TrA p 40 1.70 PNC Tr I 40 1.90 PNC Treasury Plus Mo 46 1.89 PNC Treasury Plus Mo 46 1.80 PW PACE P 19 1.52 PhoenixMM A 22 .01 Pioneer U.S. Governm ... 1.54 Pioneer U.S. Governm ... 1.00 PionrCs ... 1.39 PremGvtMP 34 2.05 PremierPort 26 2.18 Premier Portfolio Pe 26 1.64 Premier Portfolio Pr 26 1.88 Premier Portfolio Re 26 2.02 Premier Portfolio Re 26 1.32 PrimeObTR 31 1.74 PruMMartD 36 1.50 PruMMrtZ 39 1.72 Prudential Governmen 39 1.51 Prudential Governmen 39 1.42 Prudential Governmen 39 1.50 PruInstMM A 38 2.20 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 1.84 Putnam Money Market 22 .01 Putnam Money Market 22 .01 Putnam Money Market 22 .01 PutnmMMC t 22 .01 RBCGvRBCI1 21 1.96 Retail Prime Obligat 19 2.23 Retail Prime Obligat 19 2.07 Retail Prime Obligat 19 2.17 Retail Prime Obligat 19 1.92 Retail Prime Obligat 19 1.97 Retail Prime Obligat 19 1.62 Rydex U.S. Governmen 39 1.19 SEI DITGovA 35 1.88 SEI DITGvIIA 47 1.94 SEI DITTrsA 25 1.87 SEI DITTrIIA 37 1.94 STI CshRes 34 1.78 STIC Prime Portfolio 13 1.93 STIC Prime Portfolio 13 1.22 STIC Prime Portfolio 13 1.54 STIC Prime Portfolio 13 2.01 STIT Liquid Assets 23 1.93 STIT STIC Prime Por 13 1.79 STIT Government & Ag 29 2.02 STIT Government & Ag 29 1.75 STIT Liquid Assets P 23 2.20 STIT STIC Prime Port 13 2.06 STIT Tax-Free Cash R 11 1.09 STIT Tax-Free Cash R 11 1.28 STIT Treasury Obliga 41 1.96 STIT Treasury Obliga 41 1.93 STIT Treasury Obliga 41 1.71 STIT Treasury Portfo 25 1.76 STIT Treasury Portfo 25 2.03 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 3 1.90 SchwbACR 3 1.90 SchwbCshRes 21 1.68 Schwab Government Mo 12 1.85 SchwbInv 34 2.00 SchwbRetAdv 34 1.98 Schwab Retirement Go 25 1.93 Schwab Treasury Obli 4 1.82 Schwab U.S. Treasury 9 1.75 SchbValAdv 36 2.01 SchwValAdUlt 36 2.16 SchbMM 1 1.29 Schb UST 9 1.55 SentinelGov A 4 1.57 StFrmMMLgA 18 1.83 State Farm Money Mar 18 1.66 State Farm Money Mar 18 1.66 State Farm Money Mar 18 1.66 State Farm Money Mar 18 1.73 State Farm Money Mar 18 1.73 State Farm Money Mar 18 1.73 State Farm Money Mar 18 1.73 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 24 .01 T. Rowe Price Govern 34 1.90 T. Rowe Price Instit 49 2.06 T. Rowe Price Tax-Ex 52 1.29 TDAM California Muni 6 .54 TDAM Insti U.S. Gov 16 1.58 TDAM Insti U.S. Gove 16 1.83 TDAM Institutional T 16 1.03 TDAM Institutional T 16 1.62 TDAM Institutional U 16 1.18 TDAMMMInv 12 1.48 TDAMMMkPr 12 1.47 TDAM Money Market Po 12 1.58 TDAM Money Market Po 12 1.38 TDAM Municipal Portf 8 .63 TDAM New York Munici 5 .51 TDAM U.S. Government 12 1.30 TDAMUSGv 12 1.40 TIAA-CREF Inst 43 .02 TIAA-CREF Money Mark 43 .02 TIAA-CREF Money Mark 43 .02 TIAACREF Ret 43 .02 TIAA-CREF Ret 43 .02 TRowSumCR 52 1.88 TRowPRF 34 1.80 TRowUST 39 1.78 Thriv MM Inst 34 1.77 Thriv MMk A 34 1.63 TreasObTR 28 1.52 Treasury Obligations 17 2.04 Treasury Portfolio P 48 1.97 U.S. Government Mone 22 .86 U.S. Government Mone 22 1.37 U.S. Government Mone 22 2.07 U.S. Treasury Money 39 1.87 UBS Prime Investor F 25 1.85 UBS Prime Preferred 25 2.16 UBS Prime Reserves F 25 2.12 UBS RMA Government M 24 1.64 UBS Select Governmen 24 1.99 UBS Select Governmen 24 1.68 UBS Select Governmen 24 1.95 UBS Select Governmen 24 1.93 UBS Select Prime Inv 28 1.88 UBS Select Prime Pre 28 2.21 UBS Select Treasury 16 1.97 UBS Select Treasury 16 1.99 UBS Select Treasury 16 1.72 UBS Select Treasury 16 2.03 UBS Tax-Free Institu 15 1.33 UBS Tax-Free Investo 15 1.06 UBS Tax-Free Preferr 15 1.37 US Government Money 21 1.15 US Government Money 21 1.86 USAA Mutl 39 1.81 USAA Treas 42 1.77 VALIC MMktI 26 .01 VALIC MMkII 27 .01 VangAdmTry 55 2.04 VangFdl 51 2.03 VangPr 43 2.16 VangPrInst 43 2.22 Voya Government Mone 24 1.76 Voya Government Mone 24 1.75 Voya Government Mone 24 .75 Voya Government Mone 24 1.76 Voya Liquid Assets P 24 1.61Voya Liquid Assets P 24 1.86 Voya Liquid Assets P 24 1.46 Voya Money Market Po 24 1.81 WA Select Tax Free R 30 1.31 WF 100% Treasury Mon 35 1.92 WF Government Money 35 2.04 Wells Fargo 100% Tre 35 1.82 WellsFargo A 19 1.77 WFCashInvAd 17 2.06 WFCashInst 17 2.19 Wells Fargo Cash Inv 17 2.26 Wells Fargo Fd, Trea 28 1.85 WFGovAdm 35 1.84 WFGvtMMA 35 1.58 Wells Fargo Heritage 18 2.25 Wells Fargo Heritage 18 1.95 WellsFargoI 100 35 1.62 WellsFargoInsCsh 17 1.89 WellsFargoInsGv 35 1.68 Wells Fargo Money Ma 19 2.17 Wells Fargo Money Ma 19 1.87 Wells Fargo Municipa 4 1.35 WellsF100TrA 35 1.52 WellsFargo TrsyS 28 1.75 WellsFargoTrsyA 28 1.60 WellsFargo TrsyI 28 2.00 WFGvMMInst 35 1.98 Western Asset Govern 30 1.48 Western Asset Govern 30 1.18 WA GvtRsvA 30 1.58 WAInstGvInst 30 2.03 Western Asset Inst. ... 1.90 Western Asset Inst. ... 1.95 Western Asset Insti 44 1.89 Western Asset Insti 46 1.83 Western Asset Instit ... 1.75 Western Asset Instit 30 1.98 Western Asset Instit 30 1.98 Western Asset NY Tax 17 .92 Western Asset Prime 40 1.83 Western Asset Tax Fr 13 .39 Western Asset Tax Fr 30 .92 Western Asset US Tre 44 1.13 WstnUSTrN 44 1.53 WstnInstLqRsI 46 1.88 WstnPrmLiq 46 1.63 WstnInstUSTR 44 1.94 WstnPrmUSTR 44 1.68 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 1.89Tax ExemptAIMTx 11 .51 AmC CATF 13 1.08 AmC TF 13 1.13 BMO TaxF I p 14 1.39 BMO TaxF Y 14 1.14 BNYMelNMuM 12 1.30 BLMunFdPCS p 31 .93 BRLM Muni 31 1.41 BRF NYMuni 6 1.31 BRFCAMuni 6 1.09 CashActTxEMgd 43 1.18 FIMMTxExII 35 1.28 FIMMTxEx3 35 1.18 FIMMTxExI 35 1.43 FedCAMuniSv 31 1.04 FedCAMu WS 31 1.29 FedGAMuCsh 21 1.09 FedMAMuCS p 47 .61 FedMAMuniSv 47 1.02 FedMuObl A 39 1.46 FedMuOblCap 39 1.37 FedMunOblSv 39 1.21 FedNYMuCSv 42 1.08 FedNYMuCS p 42 .60 FedNYMuCsII 42 .85 FedPAMuniCS 16 .55 FedPAMuCsSv 16 .94 FedTaxFObWS 40 1.41 FedTxFrObSv 40 1.16 FedMuniSvc 17 .97 FedTxF c 6 1.38 FidCA 20 1.11 FidCT 29 1.11 FidMA 30 1.10 FidMI 31 1.04 FidMuMM 56 1.27 FidNJ 49 1.09 FidNY 39 1.14 FidOH 41 1.11 FidPA 10 1.08 FidSpCA 20 1.22 FidSpMA 28 1.25 FidSpNJ 47 1.26 FidSpNY 37 1.29 FidTEDly M 40 .94 FidAZ 14 1.11 Fid TECR 40 .69 FidTxEx MM 40 1.19 FidTaxExPortS 35 1.38 FinSq TEF 19 1.36 FstAmTFA 9 .80 FstAmTxFY 9 1.10 FsAmTxFObII 9 1.25 FstAmTFObZ 9 1.35 GenNJMun 28 .85 GenNYMuB 19 .83 GnMuB p 13 .54 GnNYMuB p 19 .45 GnCalMu 8 .86 JPMMuMMP 6 1.12 JPMorganCA 6 .88 JPMorganNY 6 .94 JPMorganTF 14 .97 JPMorg TFPr 14 1.11 JPMTxFrR p 14 .86 JPMorgTFAgcy 14 1.30 JPMTxFrInst 14 1.35 NYTxFrMMI 24 2.09 NortnInstMuni 13 1.33 NorthernMun 24 1.20 PremierTxEx 10 1.39 SchwAMTTxF 28 1.04 SchwNYMuVA 26 1.25 SchwNYMuSw 26 1.00 SchwTxFValAd 28 1.26 ShwbTE 28 1.17 SchwabTxEx 28 1.27 Schwb CA 18 1.02 ScudTECshInst 43 1.38 TDAMCAMu 6 .64 TDAMMuni 8 .73 TDAMNYMu 5 .61 TRowSumMu 51 1.18 TRowCA c 23 .84 TRowNY c 19 .98 TRowTE c 52 1.22 USAATxEx 24 1.09 VangNJ 55 1.38 VangCA 26 1.36 VangPA 30 1.37 VangNY 39 1.42 VangTxEx 43 1.46 WFAMuCshM 4 1.45 WFA MuCsMSv 4 1.20 WFNatInstMM 6 1.43 WFNtTFMMSv 6 1.18 WellsFargoNat 6 1.33 WellsF NTFA 6 1.03 WstnFTxR N 30 .77 WstnInstTxFR 30 1.36 WstnNYTxR N 17 .77 Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield U.S. Treasury Bonds and Notes 1.25 Nov 18 p 99.29 99.30 2.14 1.00 Nov 18 p 99.26 99.27 2.03 1.25 Nov 18 p 99.27 99.28 2.02 1.38 Nov 18 p 99.28 99.29 2.02 1.25 Dec 18 p 99.26 99.27 2.07 1.00 Dec 18 p 99.24 99.25 2.17 1.38 Dec 18 p 99.25 99.26 2.18 1.50 Dec 18 p 99.26 99.27 2.17 1.13 Jan 19 p 99.22 99.23 2.17 2.13 Jan 19 f 100.07 100.08 -0.02 1.14 1.13 Jan 19 p 99.20 99.21 2.27 1.25 Jan 19 p 99.21 99.22 2.26 1.50 Jan 19 p 99.23 99.24 2.27 .75 Feb 19 p 99.14 99.15 2.27 2.75 Feb 19 p 100.04 100.05 2.29 8.88 Feb 19 k 102.05 102.06 -0.01 2.41 1.13 Feb 19 p 99.16 99.17 -0.01 2.29 1.38 Feb 19 p 99.19 99.20 2.30 1.50 Feb 19 p 99.21 99.22 2.29 1.00 Mar 19 p 99.13 99.14 2.33 1.25 Mar 19 p 99.14 99.15 2.38 1.50 Mar 19 p 99.17 99.18 -0.01 2.39 1.63 Mar 19 p 99.19 99.20 2.39 .13 Apr 19 f 99.13 99.14 -0.01 1.19 .88 Apr 19 p 99.06 99.07 2.40 1.25 Apr 19 p 99.10 99.11 2.43 1.63 Apr 19 p 99.17 99.18 2.43 .88 May 19 p 99.01 99.02 2.46 3.13 May 19 p 100.11 100.12 2.49 1.13 May 19 p 99.03 99.04 2.48 1.25 May 19 p 99.06 99.07 2.49 1.50 May 19 p 99.11 99.12 2.49 1.00 Jun 19 p 98.28 98.29 2.52 1.25 Jun 19 p 99.02 99.03 2.52 1.63 Jun 19 p 99.10 99.11 2.52 .75 Jul 19 p 98.19 98.20 -0.01 2.56 1.88 Jul 19 f 101.06 101.07 -0.01 .15 .88 Jul 19 p 98.20 98.21 +0.01 2.58 1.63 Jul 19 p 99.06 99.07 2.58 .75 Aug 19 p 98.13 98.14 2.61 3.63 Aug 19 p 100.25 100.26 2.64 8.13 Aug 19 k 104.17 104.18 -0.01 2.61 1.00 Aug 19 p 98.17 98.18 2.64 1.25 Aug 19 p 98.24 98.25 2.63 1.63 Aug 19 p 99.02 99.03 2.64 .88 Sep 19 p 98.11 98.12 2.64 1.00 Sep 19 p 98.12 98.13 2.65 1.38 Sep 19 p 98.24 98.25 2.65 1.75 Sep 19 p 99.03 99.04 2.66 1.00 Oct 19 p 98.09 98.10 2.68 1.25 Oct 19 p 98.15 98.16 2.70 1.50 Oct 19 p 98.23 98.24 2.69 1.00 Nov 19 p 98.04 98.05 2.71 3.38 Nov 19 p 100.21 100.22 2.71 1.00 Nov 19 p 98.01 98.02 -0.01 2.73 1.50 Nov 19 p 98.28 98.29 2.73 1.50 Nov 19 p 98.19 98.20 2.73 1.38 Dec 19 p 98.13 98.14 2.73 1.13 Dec 19 p 98.00 98.01 -0.01 2.76 1.63 Dec 19 p 98.20 98.21 2.75 1.88 Dec 19 p 98.29 98.30 2.75 1.38 Jan 20 f 100.20 100.21 -0.01 .85 1.38 Jan 20 f 98.08 98.09 2.76 1.25 Jan 20 p 98.01 98.02 2.77 1.38 Jan 20 p 98.06 98.07 2.77 2.00 Jan 20 p 99.00 99.01 2.77 3.63 Feb 20 p 101.01 101.02 2.80 8.50 Feb 20 k 107.15 107.16 2.77 1.38 Feb 20 p 98.02 98.03 +0.01 2.78 1.25 Feb 20 p 97.29 97.30 +0.01 2.78 2.25 Feb 20 p 99.08 99.09 +0.01 2.78 1.13 Mar 20 p 97.18 97.19 2.81 1.38 Mar 20 p 97.30 97.31 +0.01 2.80 2.25 Mar 20 p 99.06 99.07 +0.01 2.80 1.50 Apr 20 p 98.01 98.02 2.81 .13 Apr 20 f 98.21 98.22 1.00 1.13 Apr 20 p 97.13 97.14 +0.01 2.82 1.38 Apr 20 p 97.25 97.26 2.82 2.38 Apr 20 p 99.10 99.11 +0.01 2.81 1.50 May 20 p 97.29 97.30 2.83 3.50 May 20 p 101.00 101.01 2.84 8.75 May 20 k 109.08 109.09 2.76 1.38 May 20 p 97.20 97.21 2.84 1.50 May 20 p 97.27 97.28 +0.01 2.84 2.50 May 20 p 99.14 99.15 2.84 1.50 Jun 20 p 97.25 97.26 2.84 1.63 Jun 20 p 97.29 97.30 2.85 1.88 Jun 20 p 98.10 98.11 2.86 2.50 Jun 20 p 99.12 99.13 2.84 1.25 Jul 20 f 101.00 101.01 -0.01 .53 1.50 Jul 20 p 97.21 97.22 +0.01 2.86 1.63 Jul 20 p 97.26 97.27 +0.01 2.86 2.00 Jul 20 p 98.14 98.15 2.87 2.63 Jul 20 p 99.18 99.19 2.85 1.50 Aug 20 p 97.17 97.18 2.87 2.63 Aug 20 p 99.16 99.17 2.88 8.75 Aug 20 k 110.13 110.14 2.89 1.38 Aug 20 p 97.07 97.08 2.88 2.13 Aug 20 p 98.19 98.20 2.87 2.63 Aug 20 p 99.17 99.18 +0.01 2.86 1.38 Sep 20 p 97.06 97.07 +0.01 2.87 1.38 Sep 20 p 97.04 97.05 +0.01 2.87 2.00 Sep 20 p 98.09 98.10 2.88 2.75 Sep 20 p 99.24 99.25 +0.01 2.87 1.63 Oct 20 p 97.17 97.18 +0.01 2.88 1.38 Oct 20 p 96.30 96.31 2.90 1.75 Oct 20 p 97.22 97.23 2.89 1.75 Nov 20 p 97.21 97.22 +0.01 2.90 2.63 Nov 20 p 99.13 99.14 +0.01 2.91 1.63 Nov 20 p 97.10 97.11 2.91 2.00 Nov 20 p 98.03 98.04 2.90 1.88 Dec 20 p 97.26 97.27 +0.01 2.90 1.75 Dec 20 p 97.16 97.17 +0.01 2.90 2.38 Dec 20 p 98.26 98.27 2.91 2.00 Jan 21 p 97.31 98.00 2.92 1.13 Jan 21 f 100.13 100.14 -0.01 .93 1.38 Jan 21 p 96.17 96.18 2.92 2.13 Jan 21 p 98.06 98.07 2.93 2.25 Feb 21 p 98.14 98.15 2.92 3.63 Feb 21 p 101.17 101.18 +0.01 2.93 7.88 Feb 21 k 111.03 111.04 -0.01 2.92 1.38 Feb 21 p 95.27 95.28 +0.01 2.92 2.00 Feb 21 p 97.27 97.28 +0.01 2.93 2.38 Mar 21 p 98.22 98.23 +0.01 2.93 1.25 Mar 21 p 96.00 96.01 +0.01 2.93 2.25 Mar 21 p 98.11 98.12 2.93 .13 Apr 21 f 97.25 97.26 -0.01 1.01 2.38 Apr 21 p 98.19 98.20 2.94 1.38 Apr 21 p 96.05 96.06 +0.01 2.94 2.25 Apr 21 p 98.09 98.10 +0.01 2.94 2.63 May 21 p 99.05 99.06 2.95 3.13 May 21 p 100.13 100.14 2.94 8.13 May 21 k 112.25 112.26 2.95 2.00 May 21 p 97.18 97.19 2.95 2.63 Jun 21 p 99.04 99.05 2.95 1.13 Jun 21 p 95.07 95.08 2.95 2.13 Jun 21 p 97.26 97.27 2.95 .63 Jul 21 f 99.17 99.18 -0.01 .78 2.63 Jul 21 p 99.03 99.04 +0.01 2.95 1.13 Jul 21 p 95.02 95.03 +0.01 2.96 2.25 Jul 21 p 98.02 98.03 +0.01 2.96 2.13 Aug 21 p 97.22 97.23 +0.01 2.96 2.75 Aug 21 p 99.12 99.13 2.96 8.13 Aug 21 k 113.31 114.00 2.96 1.13 Aug 21 p 94.29 94.30 +0.01 2.97 2.00 Aug 21 p 97.10 97.11 +0.01 2.96 1.13 Sep 21 p 94.24 94.25 +0.01 2.97 2.13 Sep 21 p 97.18 97.19 2.98 2.88 Oct 21 p 99.24 99.25 2.83 1.25 Oct 21 p 94.30 94.31 2.98 2.00 Oct 21 p 97.04 97.05 2.98 2.00 Nov 21 p 97.03 97.04 2.98 8.00 Nov 21 k 114.24 114.25 2.96 1.75 Nov 21 p 96.10 96.11 +0.01 2.98 1.88 Nov 21 p 96.22 96.23 2.98 2.00 Dec 21 p 96.30 96.31 2.99 2.13 Dec 21 p 97.11 97.12 +0.01 2.99 .13 Jan 22 f 97.09 97.10 -0.01 .96 1.50 Jan 22 p 95.09 95.10 2.99 1.88 Jan 22 p 96.15 96.16 2.99 2.00 Feb 22 p 96.26 96.27 2.99 1.75 Feb 22 p 96.00 96.01 +0.01 2.99 1.88 Feb 22 p 96.12 96.13 3.00 1.75 Mar 22 p 95.28 95.29 3.00 1.88 Mar 22 p 96.09 96.10 3.00 .13 Apr 22 f 96.29 96.30 1.02 1.75 Apr 22 3p 95.24 95.25 3.01 1.88 Apr 22 p 96.06 96.07 +0.01 3.01 1.75 May 22 p 95.22 95.23 3.01 1.88 May 22 p 96.03 96.04 3.01 1.88 May 22 p 95.21 95.22 3.01 1.75 Jun 22 p 95.18 95.19 3.01 2.13 Jun 22 p 96.28 96.29 3.01 ARCResources 305317 14.81 14.25 14.30 -.37 AgnicoEagle 107112 45.78 42.91 45.29 +1.69 AirCdaV VV 318211 24.77 23.75 24.13 -.63 AlgonquinPwr 86453 12.95 12.78 12.88 -.05 AlimntatnBSV 129612 62.40 60.90 61.04 -1.25 AltaGasLtd 264421 21.76 20.83 21.52 +.41 AphriaInc J 2690569 20.70 16.64 20.06 +2.64 ArgexTitanium 87700 .04 .03 .04 ... AthabascaOil 290023 1.71 1.53 1.60 -.12 AuroraCannabi 3336357 13.45 12.75 13.13 -.11 B2GoldCorpo 205868 3.19 3.05 3.18 +.07 BCE Inc 258954 51.72 50.85 51.40 +.33 BMO WgtBkInx 86406 29.73 29.39 29.39 -.36 BarrickGold 313697 15.18 14.43 15.01 +.36 BauschHealth 197425 33.34 31.70 31.78 -1.48 BaytexEnergy 1082449 3.75 3.42 3.47 -.28 BirchcliffEng 101124 5.13 4.89 4.93 -.18 Bk NS 239019 74.71 73.83 73.83 -.66 BkMontreal 126081 105.52 104.68 104.74 -.84 BlackPearlo 256169 1.49 1.40 1.41 +.11 BlackberryLtd 289386 12.60 12.04 12.08 -.57 BombardirBSV 1960276 4.22 3.83 3.95 -.26 BrookdALV 136212 55.97 54.87 54.96 -1.17 CAE Inc 133484 25.15 24.55 24.73 -.44 CGIGrpASV 126666 78.75 76.82 77.39 -1.83 CIBC 123091 120.10 118.44 118.54 -1.50 CIFinancial 102984 19.65 19.11 19.15 -.56 CamecoCorp 112573 15.69 15.23 15.27 -.38 CanforCorp 85070 21.66 20.98 21.25 -.47 CannTustHoldi 247217 12.81 11.82 12.67 +.37 CanopyGrowth 338695 64.99 60.55 62.76 -.33 CardinalEngy 120774 5.05 4.77 4.81 -.26 CdnEgySrvTc 91633 3.98 3.75 3.81 -.18 CdnNatRail 198592 118.17 111.85 111.85 -6.45 CdnNatRes 1013991 40.28 39.01 39.12 -1.22 CenovusEngy 684746 12.91 12.05 12.11 -.75 CoroMiningo 208277 .06 .06 .06 ... CrescentPnt 481270 8.09 7.57 7.64 -.50 CronosGroupI 379284 13.13 11.28 12.61 +.56 DHXMediaLtd 209222 2.32 2.08 2.11 -.18 DenisonMines 88949 .86 .78 .78 -.08 DivGrSplitA 86373 4.82 4.37 4.42 -.48 Dividend15A 171737 8.27 7.39 7.51 -.67 DollaramaInc 146361 38.78 37.36 37.58 -1.30 ECNCapitalCo 92213 3.55 3.43 3.47 -.08 ElementFin 147051 8.00 7.81 7.91 -.04 EmpireANV 84369 23.14 22.38 23.05 +.21 EnCanaCorp 547563 16.33 15.24 15.30 -1.02 EnbridgeInc 371607 43.46 42.58 42.61 -1.02 EnbridgeIncme 106264 32.50 31.80 31.89 -.64 EnerCareInc 352570 29.05 29.01 29.04 ... EnerplusCorp 161491 15.92 15.22 15.28 -.58 Fin15SpltA 181052 8.49 7.19 7.19 -1.55 FirstQntumo 434870 14.60 14.03 14.37 -.10 FissionUrnmo 95085 .72 .66 .66 -.05 Fortis Inc 294796 41.81 41.10 41.44 -.41 GearEnergyLt 99526 1.10 .96 1.03 -.06 GoldcorpInc 311726 13.35 12.74 13.20 +.34 GreenOrganicD 550857 6.61 5.65 5.78 -.76 GtWstLifeco 95578 31.18 30.68 30.83 -.28 H RRealUn 93392 19.57 19.29 19.29 -.24 HEXOCorp 536219 8.78 8.23 8.40 -.24 HorizonsMedM 85257 24.16 22.76 23.72 +.23 Horzn500Bear 131073 3.96 3.74 3.96 +.24 HrznCrdOilBl 178900 12.95 12.29 12.31 -.71 HrznCrdOilBr 270595 3.96 3.76 3.95 +.21 HrznNtGsBul 155029 5.15 4.89 4.91 -.02 HudBayMnrls 285258 6.32 6.06 6.20 -.03 HuskyEngy 230011 21.04 20.30 20.45 -.59ISharesS P60 855474 23.65 23.16 23.18 -.52 IShrsCapEngy 194556 12.18 11.71 11.73 -.47 IamgoldCorp 210328 4.89 4.65 4.87 +.11 ImperialOil 121408 44.04 42.76 42.83 -1.28 InterPipeline 160021 22.24 21.86 21.99 -.30 IvanhoeAo 220430 2.87 2.56 2.59 -.28 JaguarMining 100335 .20 .18 .19 -.01 KeltExplo 115207 7.62 7.16 7.23 -.33 KinrossGold 481496 3.76 3.48 3.71 +.16 Kirklandlake 106882 24.82 24.01 24.59 +.23 LargoResourcs 381922 3.56 3.17 3.47 -.04 LundinMng 216023 6.30 6.02 6.07 -.20 LydianOrdo 609840 .22 .20 .20 -.01 MEGEnergy 344258 11.03 10.70 10.72 -.38 MagnaInt l 218019 63.45 61.61 61.95 -1.95 MandalayReso 128096 .12 .11 .12 ... ManulifeFin 675047 21.90 20.90 20.97 -.96 NatBkCan 109266 63.70 62.42 62.53 -.88 NemaskaLithiu 291447 .79 .72 .74 -.04 NeovascInc 153302 5.92 3.49 3.57 +.40 NevsunReso 86823 5.77 5.74 5.75 -.02 New Gold 106656 1.04 1.00 1.03 ... NutrienLtd 153287 74.57 71.60 71.64 -2.90 OceanaGoldCrp 97983 3.71 3.59 3.71 +.03 OpenTextCorp 223087 46.09 44.55 44.60 -1.45 PaintedPonyE 116847 2.70 2.51 2.61 -.07 ParklandFuel 133923 45.49 44.21 44.30 +2.11 PasonSystems 128128 21.24 20.74 20.82 -.01 PembinaPipe 177816 45.20 44.05 44.11 -1.17 PerseusMngOr 96179 .34 .34 .34 ... PeytoExpl 131521 12.35 11.85 12.17 -.08 PhotonControl 101904 1.59 1.38 1.48 -.09 PrecisionDrl 169474 4.30 4.09 4.13 -.17 PretiumReso 99504 10.12 9.42 10.01 +.62 ProphecyDevo 129016 .36 .24 .35 +.08 QuebecorBSV 184215 26.58 26.28 26.45 -.12 RogersCommB 115952 66.62 65.21 65.26 -1.24 RoyalBank 383044 102.35 100.61 100.70 -1.61 RoyalNickelo 977667 .78 .70 .74 -.01 SNCLavalin 157689 51.88 43.82 44.86 -6.99 SevenGenClA 129375 16.39 15.65 15.85 -.60 ShawCommBNV 105555 25.15 24.21 24.23 -.93 SunLifeFin 123129 50.96 49.81 49.82 -.92 SuncorEngy 410666 50.64 48.66 48.80 -1.62 T D Bank 392012 76.51 75.65 75.65 -.86 TamarackVall 95388 4.97 4.53 4.59 -.40 TeckResLimit 230196 30.63 29.20 29.40 -1.37 Telus Corp 164184 45.01 44.63 44.71 -.69 TheStarsGrou 119563 29.64 28.88 28.98 -.61 ThomsonReuter 183679 59.96 58.62 58.67 -1.33 TouchstoneExp 88092 .35 .34 .34 ... TourmalineOil 143531 23.38 22.27 22.30 -1.11 TransCdaCorp 212327 53.47 52.41 52.60 -.30 TrevaliMngo 148946 .75 .69 .72 -.02 TricanWell 352191 2.26 2.04 2.10 -.17 TrinidadDrill 252470 1.95 1.85 1.88 -.07 TurquoiseHill 174012 2.61 2.52 2.55 -.06 UEXCorpo 451770 .21 .20 .20 -.01 VermilionEgy 93766 42.38 40.48 40.84 -1.54 Wallbridgeo 283461 .27 .24 .27 ... WestFraser 109298 68.46 65.80 66.18 -2.52 WesternForst 140709 1.97 1.88 1.89 -.07 WheatonPrecio 119757 22.68 22.06 22.52 +.16 WhitecapReso 326437 7.76 7.26 7.39 -.41 YamanaGld 228990 3.30 3.15 3.28 +.08 iShrS P500C 168242 32.47 31.47 31.50 -1.05 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld .13 Jul 22 f 97.09 97.10 .85 1.88 Jul 22 p 95.29 95.30 +0.01 3.02 2.00 Jul 22 p 96.11 96.12 3.01 1.63 Aug 22 p 94.30 94.31 3.02 7.25 Aug 22 k 115.08 115.09 3.01 1.63 Aug 22 p 94.28 94.29 3.02 1.88 Aug 22 p 95.25 95.26 3.02 1.75 Sep 22 p 95.08 95.09 3.02 1.88 Sep 22 p 95.23 95.24 +0.01 3.02 1.75 Oct 22 p 95.19 95.20 3.02 2.00 Oct 22 p 96.02 96.03 3.03 1.63 Nov 22 p 94.19 94.20 3.03 7.63 Nov 22 k 117.19 117.20 3.02 2.00 Nov 22 p 95.31 96.00 3.03 2.13 Dec 22 p 96.12 96.13 3.04 .13 Jan 23 f 96.14 96.15 -0.01 .97 1.75 Jan 23 p 94.25 94.26 3.04 2.38 Jan 23 p 97.10 97.11 3.04 2.00 Feb 23 p 95.24 95.25 3.04 7.13 Feb 23 k 116.16 116.17 3.03 1.50 Feb 23 p 93.21 93.22 3.04 2.63 Feb 23 p 98.10 98.11 3.03 1.50 Mar 23 p 93.18 93.19 3.04 2.50 Mar 23 p 97.23 97.24 3.04 .63 Apr 23 f 98.10 98.11 -0.01 1.00 1.63 Apr 23 p 93.31 94.00 3.05 2.75 Apr 23 p 98.23 98.24 3.05 1.75 May 23 p 94.14 94.15 3.05 1.63 May 23 p 93.27 93.28 3.05 2.75 May 23 p 98.23 98.24 3.04 1.38 Jun 23 p 92.21 92.22 3.05 2.63 Jun 23 p 98.03 98.04 -0.01 3.05 .38 Jul 23 f 97.19 97.20 -0.01 .89 1.25 Jul 23 p 91.31 92.00 3.05 2.75 Jul 23 p 98.20 98.21 3.05 2.50 Aug 23 p 97.15 97.16 -0.01 3.06 6.25 Aug 23 k 114.10 114.11 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 13.15 -2.1 -11.5 +2.5/D IntlValAdv FV 13.47 -2.0 -11.4 +2.7/D IntrmDvrsMnA m MS 13.98 -.8 -.9 +.6/C IntrmDvrsMnC m MS 13.98 -.8 -1.5 -.1/E LgCpGrA m LG 51.54 -5.4 +7.9 +14.9/B LgCpGrAdv LG 56.09 -5.4 +8.1 +15.2/A LgCpGrC m LG 38.79 -5.5 +7.2 +14.0/B LgCpGrI LG 55.80 -5.4 +8.1 +15.2/A LgCpGrK b LG 52.42 -5.4 +7.8 +14.8/B LtdDurHiIncAdv HY 10.16 -.2 +1.5 +4.3/E MuniBdInfStr1 b MS 10.03 -.9 ... +1.9/A MuniBdInfStr2 MS 10.04 -.9 ... +2.0/A MuniBdInfStrA m MS 10.07 -.9 -.2 +1.8/A MuniBdInfStrAdv MS 10.08 -.9 +.1 +2.0/A MuniIncCAA m MF 10.82 -1.3 -1.2 +1.8/A MuniIncCAAdv MF 10.82 -1.3 -1.0 +2.1/A MuniIncIIArznA m SI 10.79 -1.1 -.9 +2.2/A MuniIncIIMAA m MT 10.85 -1.2 -1.7 +1.3/B MuniIncIIMINA m SM 9.90 -1.2 -1.7 +1.4/B MuniIncIINJA m MJ 9.45 -1.1 -1.3 +2.5/B MuniIncIIOhioA m MO 9.66 -1.1 -1.2 +2.0/A MuniIncIIPEA m MP 10.15 -1.1 -1.3 +2.0/B MuniIncIIVIA m SI 10.77 -1.2 -1.3 +1.8/A MuniIncNYA m MN 9.61 -1.2 -1.7 +1.9/A MuniIncNYAdv MN 9.61 -1.2 -1.5 +2.1/A MuniIncNYC m MN 9.60 -1.4 -2.3 +1.1/C MuniIncNtnA m MI 9.94 -1.2 -1.5 +2.1/A MuniIncNtnAdv MI 9.94 -1.2 -1.3 +2.3/A MuniIncNtnC m MI 9.93 -1.2 -2.1 +1.3/C ReltvValA m LV 6.11 -1.1 +4.8 +12.3/A ReltvValAdv LV 6.16 -1.3 +4.8 +12.6/A ReltvValC m LV 6.07 -1.1 +4.1 +11.4/B SelUSEqAdv LB 17.74 -2.3 +5.8 +13.0/B SelUSLSA m LO 13.14 -1.7 +4.2 +7.3/A SelUSLSAdv LO 13.35 -1.8 +4.4 +7.5/A SelUSLSC m LO 12.54 -1.8 +3.6 +6.4/B ShortDurPlus CS 11.51 -.2 +.2 +.4/D SmCpGrA m SG 58.32 -11.4 +13.1 +17.9/A SmCpGrI SG 63.21 -11.4 +13.3 +18.2/A SmCpGrK b SG 59.74 -11.4 +13.1 +17.9/A SstnlGlbThtcA m WS 112.26 -6.2 -4.4 +11.0/A SstnlGlbThtcAdv WS 118.98 -6.1 -4.2 +11.3/A SustIntlThtcA m FG 16.88 -6.5 -13.5 +2.1/E SustIntlThtcAdv FG 17.24 -6.4 -13.3 +2.4/E AAMInsgtSelIncI d TW 9.69 -1.1 -2.7 +3.1/BABAllMktRlRet1 b IH 8.70 +.7 -1.7 +4.5/C AllMktTRA m MA 14.23 -2.3 -4.0 +3.7/E AllMktTRAdv MA 14.34 -2.3 -3.9 +4.0/E AllMktTRC m MA 14.08 -2.4 -4.7 +2.9/E BdInStrat1 b IP 10.37 -.9 -.9 +2.3/A BdInStrat2 IP 10.37 -.8 -.7 +2.4/A CncntrGrAdv LG 37.18 -3.9 +9.1 +12.2/D CnsrvWlthStratA m CA 11.99 -.2 -1.2 +3.3 CorOppsA m LG 21.58 -2.2 +6.5 +13.4/C DiscvGrA m MG 11.91 -12.1 +9.7 +14.5/A DiscvGrAdv MG 12.72 -12.1 +9.8 +14.8/A DiscvGrC m MG 7.60 -12.1 +9.0 +13.7/A DiscvValA m SV 22.34 -5.8 -1.9 +9.7/B DiscvValAdv SV 22.90 -5.8 -1.7 +10.0/B DiscvValC m SV 19.61 -5.9 -2.5 +8.9/D DiscvValI SV 22.21 -5.8 -1.8 +10.0/B DiscvValR b SV 21.64 -5.9 -2.3 +9.3/C DiscvValZ SV 22.19 -5.8 -1.7 +10.1/B DiversMunicipal MS 13.97 -.8 -.7 +.9/B EmMkts EM 26.26 -4.6 -19.3 +4.0/D EqIncA m LV 29.22 -1.3 +2.5 +10.2/C EqIncAdv LV 29.50 -1.3 +2.7 +10.4/C EqIncC m LV 28.82 -1.3 +1.9 +9.3/D GlbBdA m IB 8.13 -.8 -1.5 +2.2/B GlbBdAdv IB 8.12 -.8 -1.3 +2.4/B GlbBdC m IB 8.15 -1.0 -2.2 +1.4/C GlbBdI IB 8.12 -.8 -1.3 +2.4/B GlbBdR b IB 8.12 -.8 -1.8 +1.8/C GlbRkAllcA m TV 15.83 -1.5 -3.6 +4.4/D GlbRlEstInvmA m GR 14.03 -3.7 -2.2 +4.6/B GlbRlEstInvmIII GR 10.69 -3.6 -1.5 +5.3/A GrA m LG 80.54 -6.8 +9.8 +15.5/A HiIncA m HY 8.25 ... -1.7 +5.8/B HiIncAdv HY 8.26 ... -1.6 +6.1/B HiIncC m HY 8.35 ... -2.4 +5.0/D HiIncI HY 8.26 -.1 -1.6 +6.1/B HiIncK b HY 8.25 -.1 -1.8 +5.8/B HiIncR b HY 8.25 ... -2.0 +5.4/C HiIncZ HY 8.26 -.1 -1.5 +6.1/B IntermBdA m CI 10.67 -1.1 -2.0 +1.6/B IntermBdAdv CI 10.68 -1.0 -1.8 +1.9/B IntermCAMuniA m SS 13.90 -.9 -.6 +.7/B IntermNYMuniA m SS 13.60 -.8 -.9 +.8/B Intl FB 16.71 -3.8 -9.4 +4.1/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/Thursday, October 11, 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 52

TxMgAlMktIncA m CA 12.35 -1.8 -1.9 +3.5/E TxMgWtAprStrAdv WS 15.97 -3.5 -1.3 +8.3/C TxMgdIntl FB 16.71 -3.8 -9.4 +4.0/C ValA m LV 15.52 -2.3 -3.8 +5.6/E ValAdv LV 15.55 -2.3 -3.7 +5.9/E WlthApprStrA m WS 16.10 -3.5 -1.5 +7.7/D WlthApprStrAdv WS 16.08 -3.5 -1.3 +8.0/CAC AlternativesMktNetrlValInv NE 10.29 +1.0 -1.7 +1.1/CAIGActvAllcA f MA 17.37 -2.9 -.9 +6.5/C FlexCrdtA m HY 3.38 +.5 +2.5 +4.8/D FocedDivStrB m LV 17.90 -1.7 -2.3 +8.9/D FocedDivStrC m LV 17.89 -1.7 -2.3 +8.9/D IntlDivStrA m FV 8.06 -3.3 -13.7 -.2/E MltAstAllcA f MA 18.14 -2.7 -1.2 +6.4/C SrFltngRtA m BL 8.12 +.6 +3.6 +5.1/B SrFltngRtC m BL 8.12 +.6 +3.4 +4.8/C StrBdA m MU 3.28 -.2 -2.7 +3.0/D StrValA m LV 31.27 -1.5 -.9 +8.9/D USGvtSecA m GI 8.77 -1.0 -2.1 -1.1/EALPSRdRcksLtdPrEI d SW 7.11 -3.3 -2.2 +9.1/C RdRcksLtdPrEInv m SW 6.98 -3.3 -2.4 +8.8/C WMCRsrchValInv b LB 9.07 -2.1 +.8 +8.2/EAMGCHEqPtnrsBalN b MA 17.45 -3.8 +3.1 +7.9/B FQGlbRkBalZ TV 15.01 -3.0 -6.2 +6.0/B FQLSEqI LO 15.68 -4.1 +10.1 +11.9/A FQTxMgdUSEqI LB 32.57 -6.0 +7.8 +11.1/D GWKCorBdI CI 9.68 -1.0 -2.9 +1.0/C GWKMnBdI MI 11.25 -1.2 -2.2 +1.1/D GWKMnEnhYiI HM 9.55 -2.1 -2.4 +3.6/C GWKSmCpCorI SG 28.44 -8.5 +.1 +11.7/D MgrsAmIntrGvS GI 10.19 -1.3 -2.7 .../C MgrsAmShrtDrGvS UB 9.43 ... +.8 +.8/E MgrsBrAdvsMCGrN MG 11.94 -10.6 +1.2 +7.5/E MgrsBrBlueS LG 51.23 -7.1 +7.0 +13.5/C MgrsBrwineS MG 50.36 -8.8 +8.0 +12.2/B MgrsCaEmergCoI SG 63.43 -8.2 +8.6 +18.5/A MgrsCaMidCpN b MG 29.90 -8.3 -1.2 +10.0/D MgrsCeRlEsttS SR 10.17 -4.4 -.9 +4.7/B MgrsDblCrPlsBdI CI 10.26 -.4 -1.2 +2.3 MgrsDblCrPlsBdN b CI 10.26 -.5 -1.4 +2.0 MgrsEmergOppsS SG 50.45 -11.1 +9.9 +15.3/A MgrsFrpntMdCpI MV 40.25 -6.2 -8.1 +7.3/D MgrsFrpntMdCpN b MV 39.17 -6.2 -8.2 +7.0/D MgrsLmsSylsBdS CI 25.92 -.7 -1.7 +3.0/A MgrsMntCldGrI LG 20.89 -4.1 +6.0 +9.8/E MgrsMntCldGrN b LG 20.79 -4.1 +5.9 +9.5/E MgrsSkylnSpcEqS d SB 42.58 -7.3 -3.2 +6.5/E MgrsSpecialEqS SG 131.89 -11.4 +10.4 +13.8/B RRDivAllCpVlI LV 12.58 -3.3 +1.5 +9.8/D RRDivAllCpVlN b LV 12.59 -3.3 +1.3 +9.6/D RRSelValI SB 7.97 -3.7 +6.7 +14.9/A RRSmCpValI SB 13.93 -4.3 +5.5 +13.4/A SthrnSnSmCpN m SB 23.97 -6.6 -8.0 +5.4/E SystMidCpValI MV 15.22 -5.6 -2.8 +9.6/B TmsSqMidCpGrI MG 19.82 -6.5 +5.0 +10.7/C TmsSqMidCpGrS MG 19.29 -6.5 +4.8 +10.5/C TmsSqSmCpGrI SG 19.08 -10.7 +10.1 +12.7/C TmsSqSmCpGrS SG 18.60 -10.7 +10.1 +12.5/C TrilogyEMktsEqZ d EM 8.71 -3.9 -15.3 +7.8/A YackFocI d LB 21.83 -1.4 +3.5 +11.9/C YackFocN d LB 21.84 -1.4 +3.4 +11.7/C YacktmanI d LV 23.72 -1.2 +3.8 +11.0/BAQRDiversArbtrgI NE 9.47 +.2 +3.9 +4.8 DiversArbtrgN b NE 9.46 +.1 +3.7 +4.5 IntlEqI FB 9.93 +1.0 -7.6 +6.1 IntlMomStyleI FG 14.82 +.5 -2.9 +5.6 LgCpMomStyleI LG 23.15 -1.4 +12.2 +14.3 LgCpMomStyleN b LG 23.12 -1.4 +11.9 +14.0 MgdFtsStratI FF 9.02 +1.2 -1.4 -3.6 MgdFtsStratN b FF 8.87 +1.1 -1.6 -3.8 MltStratAltI AM 8.03 +1.5 -10.5 -1.1 MltStratAltN b AM 7.98 +1.5 -10.7 -1.3 RkBalCmdtsStrI BB 6.25 +6.6 -8.1 +3.4 RkParityI TV 9.41 +.6 -2.5 +5.9 RkParityIIMVI TV 9.05 +.3 -.6 +5.0 SmCpMomStyleI SG 24.36 -7.3 +7.9 +12.5AberdeenGlbHiIncA b HY 8.87 +.5 +.4 +4.4/E GlbHiIncI HY 8.29 +.5 +.6 +4.5/D IntlSmCpA m FR 29.70 -2.7 -5.7 +8.5/A SelIntlEqA b FB 24.40 -3.6 -11.1 +4.7/B TotalRetBdI CI 12.31 -1.0 -3.5 +1.3/CAbsolute StrategiesInstl AM 8.23 +2.5 -.5 -2.8/EAcadianEmMktsInv d EM 18.84 -.6 -15.9 +6.7/BAccessCptCmntyInvmIns GI 8.55 -1.0 -2.4 +.2/BAdvisorOneCLSGlbDiversEqN WS 18.04 -2.1 -3.0 +8.1/CAdvisory ResearchMLPEngyIncA m LP 8.49 -.1 +2.1 -.6/C MLPEngyIncC m LP 8.51 -.1 +1.6 -1.4/C MLPEngyIncI d LP 8.34 -.1 +2.3 -.4/C MLPEngyInfrasI d LP 8.11 ... +2.1 -1.5/DAegisVal SV 20.14 +4.2 +2.4 +17.9/AAkreFocInstl d LG 35.77 -6.0 +8.3 +16.0/A FocRetail m LG 35.02 -6.0 +8.1 +15.7/AAl FrankInv m LV 25.34 -3.6 +2.2 +10.9/BAlgerCptlApprecA m LG 26.75 -5.5 +8.5 +14.2/B CptlApprecC m LG 21.13 -5.6 +7.9 +13.3/C CptlApprecI2 LG 90.02 -5.4 +8.9 +14.3/B CptlApprecInsI LG 35.21 -5.5 +8.6 +14.3/B GrIncA m LB 41.78 -2.3 +4.0 +12.1/C IntlFocA m FG 14.58 -8.0 -14.5 +.7/E LgCpGrI2 LG 70.80 -7.2 +14.9 +13.9/C MidCpGrA m MG 14.40 -10.3 +5.3 +11.4/C MidCpGrI2 MG 26.31 -10.3 +5.2 +11.4/C MidCpGrInstlI MG 30.78 -10.3 +4.9 +11.5/C SmCpGrA m SG 9.61 -13.1 +14.0 +15.0/A SmCpGrI2 SG 27.39 -13.3 +13.4 +15.2/A SmCpGrInstlI SG 22.70 -13.0 +12.0 +14.9/B SpectraA m LG 22.39 -5.6 +8.8 +14.3/BAllianzGIFocedGrA m LG 56.61 -6.3 +7.1 +14.0/C FocedGrC m LG 39.17 -6.3 +6.5 +13.1/C GlbSmCpA m SW 48.81 -6.0 -2.5 +7.3/D HlthSciA m SH 35.32 -1.2 +11.2 +7.8/C NFJDivValA m LV 15.17 -1.5 +1.6 +10.2/C NFJDivValC m LV 15.33 -1.6 +1.0 +9.4/D NFJDivValInstl LV 15.28 -1.5 +1.9 +10.6/C NFJIntlValA m FV 17.76 -1.9 -9.0 -.7/E NFJLgCapValA m LV 27.15 -1.8 +2.1 +11.9/A NFJMidCapValA m MV 30.06 -4.1 -4.0 +11.7/A NFJMidCapValC m MV 24.58 -4.2 -4.5 +10.8/A NFJMidCapValIns MV 32.19 -4.1 -3.7 +12.1/A NFJSmCpValA m SV 20.96 -6.4 -3.3 +7.5/E NFJSmCpValAdmin b SV 20.90 -6.4 -3.2 +7.6/E NFJSmCpValC m SV 18.61 -6.4 -3.7 +6.7/E NFJSmCpValInstl SV 23.52 -6.4 -3.0 +7.9/D TechA m ST 73.98 -5.3 +20.8 +25.2 TechC m ST 57.04 -5.3 +20.1 +24.3 TechInstl ST 83.16 -5.2 +21.1 +25.7AlpineDynDivInstl WS 3.95 -2.7 -1.5 +8.9/B IntlRlEsttEqIns GR 20.66 -5.0 -14.1 +1.3/E RltyIncGrIns SR 21.47 -4.5 -3.4 +5.0/B UltShrtMnIncIns MS 10.04 +.1 +1.1 +.9/BAmanaMutGrInv b LG 38.21 -4.8 +9.3 +15.1/A MutIncInv b LB 50.70 -4.2 -.4 +10.2/DAmerican BeaconBrdGwyLgCpVlIns LV 28.61 -2.5 +.1 +10.7/B BrdgwyLgCpGrIns LG 31.72 -6.2 +6.2 +12.6/D IntlEqInstl FV 19.38 -1.5 -7.2 +4.0/B IntlEqInv FV 19.18 -1.5 -7.4 +3.6/C LgCpValAdv b LV 26.96 -2.4 +.8 +9.9/C LgCpValInstl LV 29.51 -2.3 +1.2 +10.5/C LgCpValInv LV 27.35 -2.3 +1.0 +10.1/C MidCpValInv MV 16.49 -4.5 -6.2 +7.9/C SmCpValAdv b SV 26.26 -6.1 +.7 +9.7/C SmCpValInstl SV 27.71 -6.0 +1.1 +10.2/B SmCpValInv SV 26.63 -6.1 +.8 +9.9/B StphnsSmCpGrInv SG 21.01 -11.5 +18.2 +14.8/BAmerican CenturyAdpteEqInv LB 12.48 -4.2 +6.1 +12.5/B AdpteSmCpInv MB 20.03 -8.9 -3.7 +7.4/D AllCpGrInv LG 35.51 -5.5 +7.5 +12.7/D BalI MA 19.00 -2.4 +2.0 +7.6/B BalInv MA 18.99 -2.5 +1.9 +7.4/B CAHYMuniA m MC 10.31 -1.6 -1.0 +3.2/A CAHYMuniI MC 10.31 -1.5 -.6 +3.7/A CAHYMuniInv MC 10.31 -1.5 -.8 +3.4/A CAInTFBdBdI MF 11.53 -1.0 -1.0 +1.6/B CAInTFBdBdInv MF 11.52 -1.1 -1.2 +1.4/C CorEqPlusInv LB 15.68 -3.6 +2.4 +10.0/E CorPlusInv CI 10.26 -.8 -2.4 +1.6/B CptlValInv LV 8.97 -1.2 +2.4 +10.0/C DiscpGrInv LG 24.20 -4.5 +6.2 +13.5/C DiversBdA m CI 10.25 -.9 -3.1 +.5/E DiversBdI CI 10.25 -.9 -2.7 +1.0/D DiversBdInv CI 10.24 -.9 -2.9 +.7/D EmMktsA m EM 9.50 -5.6 -19.8 +5.9/C EmMktsI EM 10.12 -5.3 -19.4 +6.4/B EmMktsInv EM 9.86 -5.4 -19.6 +6.2/B EqGrA m LB 33.74 -3.5 +4.7 +11.8/C EqGrI LB 33.82 -3.4 +5.1 +12.3/B EqGrInv LB 33.79 -3.4 +4.9 +12.1/C EqIncA m LV 8.89 -2.2 +1.0 +11.7/B EqIncC m LV 8.88 -2.4 +.3 +10.8/B EqIncI LV 8.90 -2.2 +1.3 +12.2/A EqIncInv LV 8.89 -2.3 +1.2 +11.9/A EqIncR b LV 8.85 -2.4 +.7 +11.4/B EqIncR6 LV 8.91 -2.2 +1.4 +12.4/A GlbGoldInv SP 7.09 +4.7 -19.0 +6.0/A GlbGrInv WS 12.31 -5.4 +1.0 +8.2/C GlbRlEsttInv GR 11.30 -4.6 -4.9 +3.0/C GovtBdA m GI 10.50 -1.1 -2.4 -.2/C GovtBdInv GI 10.50 -1.1 -2.2 +.1/B GovtBdR5 GI 10.50 -1.1 -2.0 +.3/A GrA m LG 34.50 -4.9 +8.4 +14.7/B GrI LG 36.30 -4.9 +8.7 +15.2/A GrInv LG 35.64 -4.9 +8.6 +14.9/B GrR b LG 33.69 -4.9 +8.2 +14.4/B GrR6 LG 36.30 -4.9 +8.9 +15.3/A HYInv HY 5.52 -.8 +.6 +5.1/D HYMuniI HM 9.46 -1.4 +.5 +4.3/B HYMuniInv HM 9.46 -1.4 +.3 +4.1/B HeritageA m MG 21.48 -7.5 +3.2 +8.5/E HeritageC m MG 17.23 -7.5 +2.6 +7.7/E HeritageI MG 24.72 -7.5 +3.6 +9.0/D HeritageInv MG 23.25 -7.4 +3.4 +8.8/E IncandGrA m LV 40.40 -2.7 +4.2 +12.7/A IncandGrI LV 40.52 -2.6 +4.5 +13.2/A IncandGrInv LV 40.46 -2.6 +4.3 +13.0/A InAdjBdA m IP 11.16 -1.3 -2.5 +1.1/C InAdjBdInv IP 11.19 -1.4 -2.4 +1.3/C InAdjBdR5 IP 11.19 -1.3 -2.1 +1.5/B IntTrmTxFrBdI MI 11.01 -.9 -.8 +1.7/B IntTrmTxFrBdInv MI 11.00 -.9 -1.0 +1.5/C IntlBdInv IB 12.54 -1.4 -4.9 +.8/D IntlDiscvInv FR 14.77 -8.1 -13.1 +5.6/D IntlGrA m FG 12.39 -5.9 -7.1 +4.3/D IntlGrI FG 12.23 -5.9 -6.8 +4.7/C IntlGrInv FG 12.30 -5.8 -6.8 +4.6/D IntlOppsInv FR 9.79 -9.3 -12.2 +7.9/B InvFcddynGrInv LG 25.10 -9.0 +13.4 +16.9/A InvGinnieMaeInv GI 10.02 -1.1 -2.0 .../B InvGinnieMaeR5 GI 10.02 -1.0 -1.8 +.2/A InvOC2020A m TE 12.48 -2.1 -.2 +5.1/D InvOC2020I TE 12.52 -2.1 +.1 +5.5/C InvOC2020Inv TE 12.51 -2.0 -.1 +5.3/C InvOC2020R b TE 12.45 -2.2 -.6 +4.8/D InvOC2025A m TG 14.78 -2.3 -.5 +5.5/D InvOC2025I TG 14.82 -2.3 -.2 +5.9/D InvOC2025Inv TG 14.80 -2.4 -.3 +5.7/D InvOC2025R b TG 14.75 -2.3 -.7 +5.2/E InvOC2030A m TH 12.89 -2.6 -.6 +5.9/E InvOC2030I TH 12.94 -2.6 -.3 +6.4/D InvOC2030Inv TH 12.93 -2.6 -.5 +6.2/E InvOC2030R b TH 12.87 -2.6 -.8 +5.6/E InvOC2035A m TI 16.12 -2.9 -.6 +6.4/E InvOC2035I TI 16.18 -2.8 -.2 +6.8/E InvOC2035Inv TI 16.15 -2.8 -.4 +6.6/E InvOC2035R b TI 16.09 -2.9 -.8 +6.1/E InvOC2040A m TJ 13.61 -3.1 -.5 +6.9/E InvOC2040I TJ 13.66 -3.1 -.1 +7.4/E InvOC2040Inv TJ 13.64 -3.1 -.3 +7.2/E InvOC2040R b TJ 13.58 -3.2 -.7 +6.6/E InvOC2045A m TK 17.09 -3.3 -.5 +7.5/E InvOC2045I TK 17.16 -3.3 -.2 +7.9/D InvOC2045Inv TK 17.12 -3.4 -.3 +7.7/E InvOC2045R b TK 17.07 -3.3 -.7 +7.2/E InvOC2050A m TN 13.93 -3.6 -.6 +7.8/E InvOC2050I TN 13.99 -3.5 -.3 +8.3/D InvOC2050Inv TN 13.96 -3.5 -.4 +8.1/D InvOC2050R b TN 13.91 -3.6 -.8 +7.5/E InvOC2055A m TL 14.90 -3.6 -.7 +8.0/E InvOC2055Inv TL 14.93 -3.7 -.6 +8.2/D InvOC:AgrInv AL 16.76 -3.6 -.9 +7.9/C InvOC:CnsrvInv CA 13.53 -2.3 -.9 +5.0/C InvOCInRetA m RI 13.20 -2.0 -.2 +4.8/A InvOCInRetI RI 13.19 -2.0 +.1 +5.3/A InvOCInRetInv RI 13.19 -2.0 ... +5.1/A InvOCInRetR b RI 13.18 -2.1 -.4 +4.6/A InvOCModInv MA 15.56 -2.9 -.9 +6.6/C InvOCVryAgrInv XM 18.14 -4.5 -.8 +9.2/B InvOCVryCsrvInv XY 11.89 -1.4 -.4 +3.7/B LgCoValInv LV 10.29 -1.5 +2.1 +9.5/D MidCpValA m MV 17.21 -4.4 -1.1 +10.2/B MidCpValC m MV 17.03 -4.5 -1.6 +9.3/B MidCpValI MV 17.25 -4.4 -.8 +10.6/B MidCpValInv MV 17.24 -4.4 -.9 +10.4/B MidCpValR b MV 17.16 -4.4 -1.3 +9.9/B MidCpValR6 MV 17.25 -4.4 -.6 +10.8/A NTCoreEqPlusG LB 17.02 -3.5 +3.4 +10.7/D NTDiversBdG CI 10.23 -1.0 -2.5 +1.1/C NTEmMktsG EM 10.82 -5.3 -19.0 +7.0/B NTEqGrG LB 14.20 -3.4 +5.4 +12.4/B NTGrG LG 18.93 -4.9 +9.4 +15.5/A NTHeritageG MG 14.56 -7.4 +4.2 +9.4/D NTIntlGrG FG 11.52 -5.6 -5.4 +5.2/C NTLgCoValG LV 11.67 -1.4 +2.8 +9.8/D NTMidCpValG MV 13.35 -4.3 -.1 +11.0/A NTSmCoG SB 9.67 -8.1 +1.1 +9.1/D RlEsttA m SR 27.09 -4.4 -1.7 +3.7/C RlEsttI SR 27.20 -4.3 -1.4 +4.2/C RlEsttInv SR 27.12 -4.4 -1.6 +4.0/C SelI LG 76.33 -5.1 +7.2 +14.7/B SelInv LG 75.03 -5.1 +7.0 +14.5/B ShrtDurInv CS 10.09 +.1 +.9 +1.3/B ShrtTrmGovtInv GS 9.39 -.1 +.1 +.1/C ShtDrInfPrBdInv IP 10.13 -.2 +.5 +1.1/C ShtDrInfPrBdR5 IP 10.21 -.2 +.7 +1.3/B SmCoInv SB 15.48 -8.2 +.6 +8.6/D SmCpGrA m SG 18.05 -10.1 +8.5 +13.1/C SmCpGrI SG 19.10 -10.0 +8.9 +13.7/B SmCpGrInv SG 18.67 -10.0 +8.7 +13.4/B SmCpValA m SV 8.60 -5.6 -.2 +10.4/B SmCpValI SV 8.77 -5.6 +.1 +10.9/B SmCpValInv SV 8.69 -5.6 -.1 +10.7/B StrAlAgrsA m AL 8.30 -3.6 -1.0 +7.6/D StrAlAgrsC m AL 8.09 -3.7 -1.5 +6.8/D StrAlAgrsI AL 8.21 -3.5 -.5 +8.1/B StrAlAgrsInv AL 8.25 -3.5 -.7 +7.9/C StrAlCnsrvA m CA 5.68 -2.2 -.7 +4.5/C StrAlCnsrvInv CA 5.68 -2.3 -.7 +4.7/C StrAlModA m MA 6.76 -2.9 -.9 +6.3/D StrAlModC m MA 6.68 -2.9 -1.4 +5.5/E StrAlModI MA 6.78 -3.0 -.5 +6.7/C StrAlModInv MA 6.78 -2.9 -.7 +6.5/C SustEqA m LB 28.91 -3.1 +4.4 +12.8/B SustEqInv LB 29.01 -3.1 +4.6 +13.1/B UltraA m LG 46.22 -5.7 +11.0 +15.5/A UltraI LG 49.97 -5.6 +11.4 +16.0/A UltraInv LG 48.31 -5.6 +11.2 +15.8/A UtlsInv SU 17.82 +1.8 +6.2 +9.5/B ValA m LV 9.12 -1.4 +2.9 +9.9/C ValI LV 9.14 -1.5 +3.3 +10.4/C ValInv LV 9.12 -1.6 +3.1 +10.1/C ValR b LV 9.12 -1.6 +2.8 +9.6/D ZeroCoup2020Inv GI 103.07 -.1 -.6 +.3/A ZeroCoup2025Inv GL 95.54 -1.2 -3.8 +.2/AAmerican Funds2010TgtDtRtrA m TA 10.83 -1.2 -.7 +5.1/B 2015TgtDtRtrA m TD 11.52 -1.3 -.6 +5.5/B 2020TgtDtRtrA m TE 12.53 -1.5 -.2 +6.1/B 2025TgtDtRtrA m TG 13.41 -2.0 -.2 +7.0/B 2030TgtDtRtrA m TH 14.42 -2.3 ... +8.2/A 2035TgtDtRtrA m TI 14.88 -2.9 +.3 +9.3/A 2040TgtDtRtrA m TJ 15.25 -3.0 +.3 +9.7/A 2045TgtDtRtrA m TK 15.50 -3.1 +.5 +9.9/A 2050TgtDtRtrA m TN 15.19 -3.1 +.6 +10.0/A AMCpA m LG 33.11 -3.5 +7.8 +13.0/C AmrcnBalA m MA 27.20 -1.8 +1.5 +8.9/A AmrcnHiIncA m HY 10.14 -.3 +2.3 +6.5/A AmrcnMutA m LV 41.89 -1.4 +4.1 +12.1/A BdfAmrcA m CI 12.37 -1.1 -2.4 +.9/D CptWldGrIncA m WS 48.66 -2.5 -3.4 +8.0/C CptlIncBldrA m IH 59.12 -1.0 -3.5 +5.0/C CptlWldBdA m IB 19.02 -1.0 -3.4 +1.1/D EuroPacGrA m FG 49.29 -4.6 -9.8 +5.2/C FdmtlInvsA m LB 62.27 -2.9 +1.7 +13.2/A GlbBalA m IH 31.06 -1.1 -2.9 +4.7/C GrfAmrcA m LG 52.95 -4.2 +6.9 +14.6/B HiIncMuniBdA m HM 15.52 -1.2 ... +4.0/B IncAmrcA m AL 22.69 -1.5 -.8 +7.7/C IntlGrIncA m FB 31.18 -2.9 -8.8 +3.7/D IntrmBdfAmrA m CS 13.05 -.3 -.8 +.2/E InvCAmrcA m LB 40.58 -1.4 +3.0 +12.2/C LtdTrmTEBdA m MS 15.36 -.6 -.4 +.8/B MortgA m GI 9.69 -1.0 -2.1 +.3/A NewWldA m EM 60.13 -3.7 -10.1 +6.9/B NwPrspctvA m WS 43.51 -5.1 +.8 +10.4/A STBdAmrcA m CS 9.77 -.2 ... +.4/D ShrtTrmTEBdA m MS 9.97 -.4 +.1 +.5/D SmCpWldA m SW 55.32 -7.4 -.9 +9.9/C TheNewEcoA m LG 45.66 -5.5 +2.3 +12.7/D TxExBdA m MI 12.58 -1.2 -1.4 +1.9/B TxExmptFdofCAA m MC 17.13 -1.2 -1.3 +1.9/C TxExofNewYorkA m MY 10.42 -1.2 -1.7 +1.7/C USGovtSecA m GI 13.17 -1.0 -2.3 -.3/D WAMtInvsA m LV 45.38 -2.0 +4.0 +13.0/AAmerican IndependancKansasTxExBdIns SI 10.51 -.9 -1.1 +1.1/B USInProtInstl IP 10.33 -1.7 -2.2 +1.2/CAncoraThlnSmlMdI d SB 15.81 -5.3 +1.7 +11.9/BAngel OakMltStratIncAs m MU 11.16 +.1 +2.6 +3.9 MltStratIncIns MU 11.14 +.2 +2.8 +4.1AquilaCHTFKTA m SI 10.33 -.8 -1.2 +1.1/B HawaiianTxFrA m SI 10.98 -.8 -1.2 +.5/D NATFIncA m SI 10.38 -1.0 -1.5 +1.5/A TxFrForUtahA m SI 10.01 -1.1 -1.6 +1.3/A TxFrofArizonaA m SI 10.29 -.9 -1.4 +1.2/B TxFrofColoradoA m SI 10.16 -.8 -1.3 +.7/D TxFrofOregonA m SI 10.64 -.8 -1.5 +.6/DArbitrageInstl NE 13.10 +.2 +.2 +2.6/B R b NE 12.71 +.2 ... +2.3/BArielApprecInv b MV 47.31 -4.1 -1.2 +7.9/C Inv b MV 70.07 -5.2 +.1 +9.9/BAristotleSaulGlbOppsI d IH 13.00 -2.8 -2.2 +8.1/AArtisanEmMktsInv EM 14.36 -2.7 -14.5 +10.6 GlbOppsInstl WS 26.79 -2.0 +3.1 +13.6 GlbOppsInv WS 26.47 -2.0 +2.9 +13.3 GlbValueInv WS 17.77 -1.1 -2.2 +9.0 IntlInstl FG 33.00 -.3 -1.5 +6.1 IntlInv FG 32.78 -.3 -1.7 +5.9 IntlSmCpInv FR 22.15 -4.9 -4.1 +5.1 IntlValueInstl FB 35.77 -1.6 -7.6 +5.8 IntlValueInv FB 35.60 -1.6 -7.8 +5.5 MidCpInstl MG 45.99 -3.7 +10.8 +10.3 MidCpInv MG 42.17 -3.8 +10.7 +10.0 MidCpValueInv MV 23.09 -1.5 +1.6 +9.7 SmCpInvs SG 36.02 -7.9 +17.9 +16.5 ValInstl LV 14.86 +.3 +2.3 +13.0 ValInv LV 14.88 +.3 +2.2 +12.8AshmoreEmMktsTtlRetIns EB 7.49 +1.9 -6.3 +6.3AuxierFocInv d LV 23.09 -2.0 +3.4 +9.7/DAve MariaMariaWldEq WS 15.02 -3.2 -.4 +8.1/C Value MB 21.28 -5.8 +1.9 +8.4/CBBHCorelN d LB 20.63 -3.6 -1.1 +8.4/E LtdDurN UB 10.16 +.1 +1.7 +2.2/ABMODivIncI LV 14.83 -2.7 +5.2 +14.2/A IntermTxFrI MI 10.97 -.9 -.7 +1.9/B IntermTxFrY MI 10.97 -.9 -.9 +1.6/B LgCpGrI LG 19.81 -5.2 +9.5 +16.0/A LgCpGrY LG 19.60 -5.2 +9.3 +15.7/A LgCpValI LV 16.01 -2.9 -.1 +10.0/C LowVolEqI LV 15.43 -1.8 +5.8 +9.7/D MidCpGrI MG 17.03 -9.0 +5.7 +10.3/D MidCpValI MV 11.91 -4.9 -4.3 +8.2/C ShrtTrmIncAdvI CS 9.25 ... +.7 +1.4/B ShrtTxFrI MS 10.10 -.1 +.7 +1.1/A SmCpGrI SG 19.92 -10.4 +6.9 +9.8/E StratIncY MU 9.01 ... -1.1 +2.3/E TCHCorPlusBdI CI 11.23 -.8 -2.0 +2.6/A TCHCorPlusBdY CI 11.23 -.9 -2.2 +2.4/A TCHCorpIncI TW 12.60 -.8 -1.9 +4.8/A TCHCorpIncY TW 12.61 -.8 -2.0 +4.6/A UltraShrtTxFrI MS 10.06 +.1 +1.1 +1.0/ABNY MellonAsstAllcM MA 12.83 -1.2 +2.5 +8.3 BdM CI 12.15 -.9 -2.4 +1.2/C EmMktsM EM 9.81 -4.2 -18.1 +6.6/B IncStkM LV 9.77 +.3 +5.9 +13.4 IntermBdM CS 12.19 -.3 -.6 +1.0/C IntlApprecM FB 13.45 -1.8 -6.8 +4.3/C IntlM FB 12.91 -2.0 -6.7 +5.0/B LgCpStkM LB 6.23 -2.9 +3.7 +11.6/C MAIntrmMnBdM MT 12.21 -1.1 -1.4 +1.2/B MdCpMltStratM MG 17.87 -6.6 +3.2 +10.6/C NYIntrmTEBdM MN 10.73 -1.2 -1.4 +1.4/B NtnIntrmMnBdM MI 13.07 -1.2 -1.3 +1.4/C NtnSTMnBdM MS 12.65 -.2 +.5 +.5/C PEIntrmMnBdM MP 11.77 -1.0 -.8 +1.5/D STUSGovtSecM GS 11.47 -.2 -.1 .../C SmCpMltStratM SG 20.86 -8.9 +4.0 +12.7/CBairdAggrgateBdInstl CI 10.38 -1.2 -2.5 +1.5/B CorPlusBdInstl CI 10.73 -1.0 -2.2 +2.0/A IntermBdInstl CI 10.68 -.6 -1.3 +1.1/C QlInTrmMnBdIns MI 11.22 -.9 -.9 +.8/E ShrtTrmBdInstl CS 9.54 ... +.5 +1.3/BBaronAsstInstl MG 76.95 -8.4 +9.2 +14.0/A AsstRetail b MG 74.26 -8.5 +8.9 +13.7/A DiscvInstl SG 21.38 -12.1 +16.8 +23.3/A DiscvRetail b SG 21.15 -12.1 +16.6 +23.0/A EmMktsInstl EM 12.70 -3.4 -17.4 +5.9/C EmMktsRetail b EM 12.64 -3.4 -17.5 +5.6/C FifthAvenuGrIns LG 28.42 -7.8 +9.7 +16.6/A FifthAvenuGrRtl b LG 27.88 -7.8 +9.5 +16.3/A FocedGrInstl MG 16.50 -11.3 +6.3 +11.9/B GlbAdvantageIns WS 20.67 -9.9 -.5 +16.4/A GrInstl MG 75.31 -10.3 +8.3 +12.4/B GrRetail b MG 73.13 -10.3 +8.1 +12.2/B IntlGrInstl FG 21.81 -4.6 -9.5 +8.0/A IntlGrRetail b FG 21.50 -4.7 -9.7 +7.7/A OppInstl MG 20.54 -8.3 +16.7 +17.7/A OppRetail b MG 19.80 -8.3 +16.5 +17.3/A PtnrsInstl MG 52.68 -12.5 +5.9 +13.0/B PtnrsRetail b MG 51.54 -12.5 +5.7 +12.7/B RlEsttInstl SR 25.55 -6.7 -13.3 +3.4/D RlEsttRetail b SR 25.19 -6.7 -13.5 +3.1/D SmCpInstl SG 31.30 -10.7 +6.6 +14.0/B SmCpRetail b SG 30.15 -10.7 +6.4 +13.7/BBarrett AssociatesBarrettOpp LV 30.10 -1.4 +.4 +11.9/ABeckerValEqRetail d LV 19.37 -2.5 -.6 +9.9/CBerkshireFoc d ST 25.84 -12.0 +20.4 +21.6/BBernsteinCaliforniaMuni SS 13.90 -.9 -.5 +.9/B IntermDur CI 12.65 -1.1 -2.3 +1.6/B IntermDurInstl CI 14.41 -1.2 -2.3 +1.7/B NewYorkMuni SS 13.61 -.8 -.8 +1.0/B ShrtDrDvRSMn MS 12.49 -.2 +.5 +.4/DBerwynInc d XY 13.29 -1.1 +.8 +4.0/BBishop StreetHawaiiMuniBdIns SI 10.23 -.9 -1.5 +1.0/CBlackRock4060TrgtAlInvC m CA 11.71 -.6 -.2 +4.1 AdUSTtlMInvA m LB 26.36 -4.1 +3.9 +10.0/E AdUSTtlMInvIns LB 27.54 -4.1 +4.1 +10.3/D AdUSTtlMInvInvC m LB 17.10 -4.2 +3.3 +9.1/E AdvtgGlbInstl WS 22.03 -.3 +1.3 +8.7 AdvtgGlbInvA m WS 20.93 -.3 +1.1 +8.4 AdvtgGlbInvC m WS 17.14 -.3 +.5 +7.5 AdvtgIntlIns FB 16.01 -2.7 -7.5 +5.6/A AdvtgIntlInvA m FB 15.83 -2.8 -7.6 +5.3/B AdvtgLCCorIns LB 17.29 -3.8 +5.6 +13.2/A AdvtgLCCorInvA m LB 16.66 -3.9 +5.4 +12.9/B AdvtgLCCorInvC m LB 14.29 -3.9 +4.8 +12.0/C AdvtgLCValIns LV 30.04 -2.1 +2.7 +11.6/B AdvtgLCValInvA m LV 29.43 -2.1 +2.5 +11.3/B AdvtgLCValInvC m LV 27.28 -2.2 +1.9 +10.5/C AdvtgLgCpGrIns LG 16.64 -5.4 +9.5 +15.0/B AdvtgLgCpGrInvA m LG 15.92 -5.4 +9.3 +14.6/B AdvtgLgCpGrInvC m LG 13.53 -5.5 +8.6 +13.8/C AdvtgSmCpGrIns SG 21.45 -10.2 +9.5 +11.2/D AdvtgSmCpGrInvA m SG 16.55 -10.2 +9.2 +10.9/D AsaDrgnIns PJ 14.22 -5.6 -16.5 +2.5 AsaDrgnInvA m PJ 14.01 -5.7 -16.7 +2.3 BalCptlInstl MA 23.64 -.2 +5.1 +9.7 BalCptlInvA m MA 23.55 -.2 +5.0 +9.4 BalCptlInvC m MA 20.52 -.3 +4.4 +8.6 BasValInstl LV 27.55 -1.4 +5.0 +9.6/D BasValInvA m LV 27.19 -1.4 +4.7 +9.3/D BasValInvC m LV 23.96 -1.4 +4.1 +8.5/E CAMuniOppsInstl MF 12.52 -1.2 +.1 +3.4/A CAMuniOppsInvA m MF 12.50 -1.3 -.2 +3.1/A CAMuniOppsInvA1 b MF 12.52 -1.2 ... +3.3/A CorBdInstl CI 9.16 -1.1 -2.4 +.9/D CorBdInvA m CI 9.17 -1.3 -2.7 +.6/E CorBdInvC m CI 9.13 -1.3 -3.3 -.2/E CorBdK CI 9.18 -1.2 -2.5 +.9/D CorBdSvc b CI 9.16 -1.3 -2.7 +.6/E CptlApprecInstl LG 30.92 -6.2 +11.0 +15.3/A CptlApprecInvA m LG 28.65 -6.2 +10.7 +15.0/B CptlApprecInvC m LG 21.35 -6.3 +10.1 +14.1/B CptlApprecK LG 31.10 -6.2 +11.1 +15.5/A CptlApprecR b LG 23.84 -6.2 +10.5 +14.7/B CrdtStrIncIns MU 10.10 +.3 +1.3 +4.6/B CrdtStrIncInvA m MU 10.09 +.2 +1.2 +4.3/B EmMktsInstl EM 21.37 ... -9.3 +9.4 EmMktsInvA m EM 20.57 ... -9.5 +9.0 EngyResInvA m EE 18.78 +2.0 +1.5 -1.7/D EqDivInstl LV 23.89 +.6 +5.8 +13.8 EqDivInvA m LV 23.81 +.6 +5.6 +13.5 EqDivInvC m LV 22.93 +.6 +5.1 +12.7 EqDivR b LV 23.98 +.6 +5.4 +13.1 EuroInvA m ES 14.13 -1.4 -7.2 +.3 Exch LB 1110.76 -.2 +6.0 +11.8/C FltngRtIncInstl BL 10.17 +.6 +3.4 +4.6/C FltngRtIncInvA m BL 10.16 +.5 +3.0 +4.2/D FltngRtIncInvC m BL 10.16 +.4 +2.5 +3.5/E FocGrInstl LG 4.59 -5.7 +12.5 +15.7/A FocGrInvA m LG 4.25 -5.8 +12.1 +15.4/A GNMAInstl GI 9.03 -1.4 -2.0 +.4/A GNMAInvA m GI 9.07 -1.3 -2.1 +.1/B GlbAllcIncInstl IH 19.41 -.5 -1.5 +4.9 GlbAllcIncInvA m IH 19.29 -.5 -1.7 +4.6 GlbAllcIncInvC m IH 17.37 -.6 -2.3 +3.8 GlbAllcIncR b IH 18.35 -.6 -2.0 +4.3 GlbLSCrdtInstl XS 10.41 +.2 +.6 +2.1/D GlbLSCrdtInvA m XS 10.38 +.2 +.4 +1.8/D GlbLSCrdtInvC m XS 10.14 +.1 -.3 +1.1/E HYBdInstl HY 7.57 -.4 +1.4 +6.2/B HYBdInvA m HY 7.57 -.4 +1.1 +5.9/B HYBdInvC m HY 7.58 -.5 +.6 +5.1/C HYBdK HY 7.58 -.4 +1.6 +6.3/B HYBdSvc b HY 7.57 -.5 +1.1 +5.9/B HYMuniInstl HM 9.43 -1.2 +.8 +4.6/B HighEqIncIns LV 27.64 -1.4 +2.6 +8.3/E HighEqIncInvA m LV 23.67 -1.4 +2.4 +8.0/E HighEqIncInvC m LV 15.89 -1.4 +1.8 +7.2/E HthSciOpIns SH 64.39 -1.1 +14.7 +12.7/A HthSciOpInvA m SH 61.38 -1.1 +14.4 +12.4/A HthSciOpInvC m SH 53.81 -1.2 +13.8 +11.6/B InProtBdInstl IP 10.24 -1.7 -2.1 +1.2/C InProtBdInvA m IP 9.99 -1.7 -2.4 +.9/D InProtBdInvC m IP 9.66 -1.8 -2.9 +.1/E IntlDivIns FB 27.62 -4.3 -9.6 +1.6/E IntlDivInvA m FB 25.82 -4.3 -9.7 +1.3/E IntlInstl FB 15.70 -2.9 -11.6 +5.1/B IntlInvA m FB 15.34 -2.9 -11.8 +4.7/B IntlInvC m FB 14.25 -2.9 -12.3 +3.8/D LCFocGrIns LG 12.01 -5.7 +12.5 +17.3/A LCFocGrInvA m LG 11.03 -5.8 +12.3 +16.9/A LCFocGrInvC m LG 8.16 -5.8 +11.6 +16.0/A LPDyn2020Instl TE 15.78 -.3 +1.2 +6.4 LPDyn2020InvA m TE 14.50 -.4 +1.0 +6.2 LPDyn2030Instl TH 14.15 -.2 +2.3 +8.5 LPDyn2030InvA m TH 13.59 -.2 +2.1 +8.2 LPDyn2040Instl TJ 17.94 -.2 +2.5 +10.0 LPDyn2040InvA m TJ 16.38 -.3 +2.3 +9.7 LatinAmerInstl LS 50.37 +15.7 +.8 +12.3 LatinAmerInvA m LS 49.66 +15.6 +.6 +12.0 LngHrznEqInstl WS 13.56 -1.2 +4.0 +7.1 LngHrznEqInvA m WS 13.54 -1.2 +3.8 +6.9 LowDurBdInstl CS 9.46 ... +.6 +1.4/B LowDurBdInvA m CS 9.45 ... +.3 +1.1/C LowDurBdInvC m CS 9.45 -.1 -.3 +.3/E LowDurBdK CS 9.45 ... +.5 +1.5/B ManagedIncK XY 9.88 ... +.9 +4.9/A MidCapDivIns MV 19.02 -.5 +6.2 +10.3 MidCapDivInvA m MV 18.13 -.5 +6.0 +10.0 MidCpGrEqInstl MG 25.41 -7.9 +12.7 +16.2/A MidCpGrEqInvA m MG 22.08 -7.9 +12.5 +15.9/A MidCpGrEqInvC m MG 17.36 -8.0 +11.9 +15.1/A NJMuniBdInstl MJ 10.80 -1.4 -.9 +3.0/A NJMuniBdInvA m MJ 10.81 -1.4 -1.1 +2.8/B NYMuniOppsInstl MN 11.11 -1.1 -.1 +3.6/A NYMuniOppsInvA m MN 11.11 -1.1 -.3 +3.3/A NYMuniOppsInvA1 b MN 11.11 -1.1 -.2 +3.5/A NYMuniOppsInvC m MN 11.11 -1.2 -.9 +2.5/A NatrlResTrInstl SN 32.32 +4.5 -1.6 +4.9 NatrlResTrInvA m SN 30.64 +4.4 -1.8 +4.6 NtnlMnInstl MI 10.53 -1.4 -1.4 +1.9/B NtnlMnInvA m MI 10.54 -1.4 -1.6 +1.7/B NtnlMnInvC m MI 10.54 -1.5 -2.2 +1.0/D PAMuniBdInstl MP 10.70 -1.1 -1.1 +2.2/A PAMuniBdInvA m MP 10.71 -1.2 -1.3 +2.0/B ShrtTrmMuniIns MS 10.05 -.1 +.8 +.5/D ShrtTrmMuniInvA m MS 10.05 -.2 +.6 +.2/E StrGlbBdIncIns IB 5.76 -.7 -2.2 +2.6 StrGlbBdIncIvA m IB 5.75 -.7 -2.4 +2.3 StrIncOpA m NT 9.69 -.1 -.5 +2.2/D StrIncOpC m NT 9.68 -.1 -1.0 +1.5/E StrIncOpIns NT 9.69 ... -.2 +2.5/C StratMuOpIns MI 11.51 -1.2 +.2 +3.9/A StratMuOpInvA m MI 11.51 -1.2 +.1 +3.7/A StratMuOpIvC m MI 11.51 -1.3 -.5 +2.9/A TactOppsInstl TV 15.42 +2.0 +7.0 +4.9/C TactOppsInvA m TV 15.29 +2.0 +6.8 +4.6/C TechOppsInstl ST 28.13 -10.0 +10.6 +23.4/A TechOppsInvA m ST 26.14 -10.0 +10.4 +23.0/A TechOppsInvC m ST 22.20 -10.0 +9.7 +22.1/A TtlRetInstl CI 11.11 -1.0 -2.6 +1.4 TtlRetInvA m CI 11.11 -1.1 -2.9 +1.0 TtlRetInvC m CI 11.10 -1.1 -3.4 +.4 TtlRetR b CI 11.11 -1.1 -3.1 +.8 USGovtBdInstl GI 9.94 -1.3 -2.3 +.2/B USGovtBdInvA m GI 9.96 -1.3 -2.4 -.1/C USMortgInstl CI 9.79 -1.0 -1.6 +1.3/CBogle Investment ManSmCpGrInstl SB 31.34 -9.9 +.4 +10.7/CBoston PartnersLSEqInstl LO 20.81 +3.2 -6.6 +5.1/B SmCpValIIInstl SV 25.59 -6.3 -2.6 +9.2/C SmCpValIIInv b SV 24.46 -6.4 -2.7 +8.9/CBoston TrustAsstMgmt AL 48.66 -2.9 +3.8 +10.1/A Eq LB 24.82 -3.3 +5.0 +12.6/BBragg Capital TrustQueensRdSmCpVal SV 26.78 -4.7 -1.4 +6.5/EBrandesIntlEqI FV 17.22 -.3 -1.6 +5.1/BBridgesInvm LG 65.14 -4.1 +7.8 +12.1/DBridgewayAggresivInvs1 MB 69.72 -5.8 -7.4 +8.1/C BlueChip35Idx LB 15.49 -2.1 +6.3 +13.4/A SmCpGr SG 28.76 -9.6 +4.0 +12.2/C SmCpVal SV 28.32 -3.9 +6.7 +10.7/B UltraSmCo SV 31.46 -6.6 +4.0 +5.7/E UltraSmCoMkt d SB 14.86 -6.2 +4.2 +11.6/BBright RockMidCpGrInstl MG 16.98 -8.1 -1.3 +10.4/C QualLgCpInstl LB 16.76 -2.4 +1.9 +9.0/EBroadviewOpp SB 36.57 -4.6 +5.9 +9.7/DBrookeld InvestmenGlbLtdInfrasI XO 12.27 -1.2 -.9 +3.7/E GlbLtdInfrasY XO 12.27 -1.2 -.9 +3.7/D GlbLtdRlEsttI GR 12.28 -4.1 -5.2 +2.9/CBrown AdvisoryFlexEqIns d LG 22.07 -4.5 +6.3 +13.0/C GrEqInstl d LG 23.40 -7.8 +11.5 +13.3/C GrEqInv d LG 23.17 -7.8 +11.4 +13.2/C IntermIncInv d CI 10.25 -.7 -1.1 +1.0/C MrylndBdInv d SI 10.37 -.7 -.2 +1.4/A SmCpFdmtlValIns d SB 28.80 -6.0 +1.2 +10.6/C SmCpGrInv d SG 19.94 -8.8 +7.4 +12.8/C SmrstEmMktsIns d EM 8.95 -5.6 -20.4 +1.3/EBrown Cap MgmtSmCoInv b SG 101.17 -15.3 +13.3 +18.1/ABruceBruce MA 530.77 -1.6 +1.1 +5.1/EBuffaloDiscv MG 24.67 -8.2 +1.9 +10.5/C EmergOpps SG 16.82 -10.0 +7.7 +14.0/B FlexInc AL 15.73 -.3 +3.2 +8.1/B Gr LG 31.57 -6.4 +8.4 +12.0/D HY HY 10.95 -.3 +.9 +4.0/E LgCp LG 30.73 -5.8 +5.9 +12.7/D MidCp MG 13.79 -9.2 +1.3 +5.5/E SmCp SG 16.26 -12.4 +10.9 +14.2/BCG Capital MarketsCorFI CI 7.72 -1.2 -2.8 +1.1/C EmMktsEqInvms EM 13.18 -3.3 -18.7 +6.2/B IntlEq FB 11.98 -3.0 -7.7 +4.8/B IntlFI IB 7.81 -.5 +1.0 +3.8/A LgCpEq LG 20.44 -3.3 +5.3 +11.8/D MuniBdInvms ML 8.93 -1.4 -2.5 +1.1/E SmMidCpEq SG 21.24 -6.9 +2.3 +8.0/ECGMFoc LB 49.58 +6.4 -7.1 +7.1/E Mut AL 29.97 +2.1 -3.2 +5.9/E Rlty MB 27.87 +3.3 -13.1 +5.7/ECIBCAtDipEqInstl LB 21.18 -2.5 +10.5 +13.6/ACMAdvsFI CS 11.06 -.3 ... +2.5/ACRMMidCpValInstl MB 22.83 -6.1 +4.7 +12.6/A SmCpValInstl SB 19.54 -5.6 -1.3 +11.8/B SmCpValInv SB 16.93 -5.7 -1.5 +11.5/BCalamosCnvrtA m CV 18.20 -4.5 +4.1 +7.4/D CnvrtC m CV 18.02 -4.5 +3.5 +6.6/D CnvrtInstl CV 16.31 -4.4 +4.3 +7.7/C EvolvingWldGrI EM 12.88 -3.9 -16.0 +2.4/E GlbGrIncA m IH 9.17 -3.7 -2.8 +5.8/B GlbGrIncC m IH 8.14 -3.8 -3.4 +5.0/C GlbGrIncI IH 9.43 -3.7 -2.7 +6.1/A GrA m LG 34.05 -5.4 +4.8 +9.3/E GrC m LG 21.59 -5.5 +4.2 +8.5/E GrIncA m AL 33.21 -2.8 +4.6 +9.8/A GrIncC m AL 33.38 -2.9 +3.9 +9.0/A GrIncInstl AL 31.92 -2.8 +4.7 +10.1/A GrInstl LG 44.68 -5.4 +5.1 +9.6/E IntlGrA m FG 18.82 -6.5 -12.1 +5.0/C IntlGrInstl FG 19.29 -6.5 -11.8 +5.3/C MktNetrlIncA m NE 13.57 +.3 +3.4 +4.4/A MktNetrlIncC m NE 13.79 +.3 +2.8 +3.6/A MktNetrlIncIns NE 13.42 +.3 +3.7 +4.7/ACalvertBalA m MA 32.10 -2.6 +2.5 +7.1/B BalC m MA 31.07 -2.6 +1.8 +6.2/D BdA m CI 15.59 -.9 -1.6 +1.9/A EqA m LG 46.70 -3.8 +8.9 +12.1/D Top 20 Mutual FundsVanguard 500IdxAdmrl LB 265,379 -3.0 +5.7 +12.7/A NL Vanguard TtlSMIdxAdmrl LB 214,061 -3.8 +5.3 +12.2/A NL Vanguard TtlSMIdxInv LB 135,625 -3.9 +5.2 +12.1/B NL Vanguard TtInSIdxInv FB 134,124 -2.6 -8.5 +3.0/B NL Vanguard TtlSMIdxIns LB 128,089 -3.8 +5.3 +12.2/A NL Vanguard InsIdxIns LB 126,438 -3.0 +5.7 +12.7/A NL Vanguard InsIdxInsPlus LB 108,769 -3.0 +5.7 +12.8/A NL Fidelity Contrafund LG 101,686 -5.6 +8.1 +13.8/B NL Vanguard TtInSIdxInsPlus FB 100,878 -2.5 -8.5 +3.2/B NL American Funds GrfAmrcA m LG 94,075 -4.2 +6.9 +13.0/C 5.75 Vanguard WlngtnAdmrl MA 88,474 -1.2 +1.5 +8.6/A NL Vanguard TtBMIdxAdmrl CI 85,309 -1.0 -2.4 +2.0/C NL Fidelity 500IndexPrm LB 80,578 -3.0 +5.7 +12.7/A NL American Funds IncAmrcA m AL 74,669 -1.5 -.8 +7.0/C 5.75 Dodge & Cox Stk LV 74,649 -2.2 +4.0 +11.8/A NL Vanguard TtInSIdxAdmrl FB 70,825 -2.5 -8.5 +3.1/B NL American Funds AmrcnBalA m MA 66,975 -1.8 +1.5 +8.6/A 5.75 American Funds CptlIncBldrA m IH 66,812 -1.0 -3.5 +4.9/B 5.75 American Funds InvCAmrcA m LB 64,587 -1.4 +3.0 +11.3/C 5.75 Vanguard PrmCpAdmrl LG 62,361 -4.7 +7.3 +15.8/A NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsProFunds UltLtnAmrInv LE NL 33.44 +33.3 888-776-3637 BlackRock LatinAmerInstl LS NL 50.37 +15.7 800-441-7762 BlackRock LatinAmerInvA m LS 5.25 49.66 +15.6 800-441-7762 BlackRock LatinAmerInvC m LS 1.00 45.09 +15.6 800-441-7762 Deutsche LtnAmrcEqS LS NL 24.33 +14.6 800-728-3337 ProFunds UltSctOilGasInv LE NL 43.34 +12.1 888-776-3637 ProFunds UltJapanInv LE NL 25.36 +11.9 888-776-3637 Rydex IvNAS1002xStrH b BM NL 31.94 +11.0 800-820-0888 Rydex IvNAS1002xStrC m BM 1.00 28.03 +10.9 800-820-0888 ProFunds PrMtlsUltSctInv LE NL 25.78 +10.1 888-776-3637 Rydex IvRsl2000StrH b BM NL 20.29 +9.0 800-820-0888 T. Rowe Price LatinAmerica d LS NL 22.37 +9.0 800-638-5660 Fidelity LatinAmerica LS NL 22.13 +8.2 800-544-6666 Fidelity Advisor LatinAmericaA m LS 5.75 22.17 +8.2 877-208-0098 Fidelity Advisor LatinAmericaM m LS 3.50 22.20 +8.2 877-208-0098 Fidelity Advisor LatinAmericaC m LS 1.00 22.36 +8.1 877-208-0098 Comstock CptlValA m BM 5.75 4.75 +7.5 800-422-3554 Leuthold GrizzlyShrt BM NL 18.97 +7.5 800-273-6886 PIMCO CmdPlsStrI2 BB NL 6.40 +7.3 888-877-4626 PIMCO CmdPlsStrIs BB NL 6.43 +7.3 888-877-4626 By 4-Week Percent Return Virtus InvtvGrStkIns LG NL 25.93 +32.3 888-784-3863 ProFunds IntUltraSectInv LE NL 88.93 +28.9 888-776-3637 ProFunds UltNASDAQ100Inv LE NL 67.60 +27.1 888-776-3637 Fidelity Select MedTech&Devcs SH NL 52.13 +24.0 800-544-8544 Fidelity Select HealthCareSvcs SH NL 105.28 +23.8 800-544-8544 Copley Copley d LV NL 107.79 +21.9 877-881-2751 Virtus KARMidCapGrA m MG 5.75 33.63 +21.5 800-243-1574 Wasatch UlGr d SG NL 24.86 +21.2 800-551-1700 AllianzGI TechInstl ST NL 83.16 +21.1 800-498-5413 AllianzGI TechA m ST 5.50 73.98 +20.8 800-988-8380 Berkshire Foc d ST NL 25.84 +20.4 877-526-0707 AllianzGI TechC m ST 1.00 57.04 +20.1 800-988-8380 Morgan Stanley InsMidCpGrI MG NL 20.22 +20.1 800-548-7786 Kinetics SmCptlOppsNLd d SB NL 61.44 +19.9 800-930-3828 Morgan Stanley InsMidCpGrA m MG 5.25 17.10 +19.8 800-548-7786 Lord Abbett DevelopingGrI SG NL 31.92 +19.6 888-522-2388 Lord Abbett DevelopingGrF b SG NL 28.86 +19.5 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 27.85 +19.4 888-522-2388 Lord Abbett DevelopingGrP b SG NL 26.99 +19.3 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 27.05 +19.2 888-522-2388 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Thursday, October 11, 2018

PAGE 53

EqC m LG 27.34 -3.9 +8.3 +11.3/E IncA m TW 15.76 -.9 -2.8 +2.8/C IntlEqA m FB 16.35 -4.1 -7.0 +1.4/E MdCpA m MB 33.04 -5.1 +4.8 +5.2/E RspMuniIncA m MI 15.37 -1.2 -1.6 +1.6/B ShrtDurIncA m CS 15.81 ... +.4 +1.7/A USLCCrRspnbIdxA m LB 23.30 -4.6 +4.8 +12.0/CCambiarGlblUltrFcsInv d WS 18.42 -3.6 -7.2 +1.2/E IntlEqInv d FB 26.20 -1.3 -7.8 +3.2/D OppInstl LV 23.54 -2.0 -.9 +9.0/D OppInv LV 23.59 -2.0 -1.1 +8.8/E SmCpInstl d SB 19.96 -5.9 +2.3 +6.1/E SmCpInv d SB 19.50 -5.9 +2.2 +6.0/ECarillonClVtCptlApprA m LG 43.95 -4.8 +4.6 +13.9/C EagleGrIncA m LV 21.85 -1.1 +5.5 +13.4/A EagleGrIncC m LV 20.93 -1.1 +4.8 +12.6/A EglMidCpGrA m MG 58.11 -9.0 +5.4 +13.4/A EglMidCpGrC m MG 46.15 -9.1 +4.8 +12.6/B EglSmCpGrA m SG 60.88 -11.1 +2.1 +11.1/D EglSmCpGrC m SG 44.94 -11.2 +1.6 +10.4/E ReamsCore+BdI CI 30.43 -1.3 -2.7 +.8/D ReamsCoreBdI CI 11.01 -1.1 -2.0 +1.0/C ReamsUnconsBdI NT 11.46 -.8 -1.4 +1.4/E ScoutIntlI FB 19.88 -2.1 -7.4 +5.9/A ScoutMdCpI MB 19.31 -5.8 +1.6 +14.0/A ScoutSmCpI SG 27.67 -10.4 +6.6 +17.6/ACausewayIntlValInstl d FV 15.75 -1.9 -9.1 +4.2/B IntlValInv d FV 15.61 -1.9 -9.3 +4.0/BCenter Coast CapitalBrkdMLPFocA m LP 7.22 -1.8 +6.2 +.7/B BrkdMLPFocC m LP 6.62 -2.0 +5.4 -.1/BChamplainSmCoAdv b SG 22.07 -8.9 +10.9 +16.2/ACity National RochdaCorpBdServicing CS 10.16 -.2 -.4 +.9 DivIncN b LV 38.91 -1.8 -1.3 +7.0/EClearBridgeAggresivGrA m LG 213.10 -3.4 +4.8 +7.6/E AggresivGrC m LG 170.21 -3.4 +4.2 +6.8/E AggresivGrI LG 235.52 -3.3 +5.0 +7.9/E AggresivGrIS LG 238.09 -3.3 +5.1 +8.0/E AllCpValA m LV 14.35 -3.0 -1.3 +11.0/B AllCpValC m LV 12.34 -3.0 -1.8 +10.3/C ApprecA m LB 24.96 -2.2 +5.8 +12.1/C ApprecC m LB 23.97 -2.2 +5.2 +11.3/C ApprecI LB 24.85 -2.1 +6.1 +12.5/B ApprecIS LB 24.93 -2.1 +6.1 +12.6/B ApprecR b LB 24.86 -2.2 +5.5 +11.8/C CBIntlSmCpI FA 16.32 -3.4 -14.6 +3.4/C DivStrat1 LB 23.65 -2.9 +1.7 +12.1/C DivStratA m LB 23.64 -2.9 +1.4 +11.8/C DivStratC m LB 23.30 -3.0 +.8 +11.0/D DivStratI LB 24.25 -2.9 +1.6 +12.1/C IntlGrC m FG 38.69 -5.2 -3.5 +8.2/A IntlGrI FG 44.77 -5.1 -2.7 +9.3/A IntlValA m FV 10.36 -1.9 -12.4 +2.6/D IntlValIS FV 10.43 -1.9 -12.1 +3.0/C LgCpGrA m LG 43.63 -5.9 +7.4 +14.3/B LgCpGrC m LG 35.03 -5.9 +6.8 +13.5/C LgCpGrI LG 48.41 -5.8 +7.6 +14.6/B LgCpValA m LV 33.04 -1.5 +.5 +8.6/E LgCpValC m LV 32.09 -1.6 -.1 +7.8/E LgCpValI LV 32.98 -1.5 +.7 +8.9/D MidCpA m MB 32.70 -5.6 -2.2 +5.9/E MidCpC m MB 26.07 -5.6 -2.6 +5.2/E MidCpI MB 36.35 -5.5 -1.9 +6.2/E MidCpIS MB 36.69 -5.5 -1.8 +6.3/E SmCpC m SG 41.04 -3.3 +6.6 +12.9/C SmCpGrA m SG 38.97 -10.4 +18.8 +16.4/A SmCpGrI SG 41.58 -10.4 +19.0 +16.8/A SmCpGrIS SG 42.02 -10.3 +19.2 +17.0/A SmCpGrR b SG 37.97 -10.4 +18.5 +16.1/A SmCpI SG 65.08 -3.2 +7.4 +14.1/B SmCpValA m SV 19.06 -7.0 -4.2 +7.9/D TactDivIncA m MV 16.56 -2.8 +2.1 +5.2/E TactDivIncC m MV 15.72 -2.9 +1.5 +4.4/E TactDivIncI MV 16.68 -2.8 +2.3 +5.4/E ValTrustC m LB 78.73 -2.9 -1.6 +8.2/E ValTrustI LB 94.83 -2.8 -.8 +9.2/EClermontCLSGrandIncN CA 11.18 -1.0 -1.6 +5.2/BClipperClipper LB 116.91 -4.4 +.9 +12.2/CCohen & SteersDivVal,IncInstl LB 14.23 -1.9 +1.4 +11.7/C GlbInfras,IncI XO 18.62 -.2 -.5 +6.5/A GlbRltys,IncA m GR 51.15 -3.5 -2.8 +4.2/B GlbRltys,IncI GR 51.43 -3.5 -2.5 +4.6/A InstlRltys SR 41.71 -4.6 -.2 +5.3/B IntlRltyA m GR 11.32 -2.9 -4.3 +4.3/B IntlRltyI GR 11.39 -2.9 -4.1 +4.7/A PrfrdScInc,IncA m RR 13.28 -1.1 -2.4 +4.9/B PrfrdScInc,IncC m RR 13.20 -1.2 -2.8 +4.2/D PrfrdScInc,IncI RR 13.31 -1.1 -2.1 +5.2/B RlEsttSecIncA m SR 14.29 -5.0 -1.1 +5.7/A RlEsttSecIncC m SR 12.93 -5.0 -1.6 +5.0/B RlEsttSecIncIns SR 15.06 -5.0 -.9 +6.0/A Rltys SR 61.85 -4.6 -.4 +5.0/BColorado BondSharesATxEx f SI 9.10 -.3 +3.7 +4.6/AColumbiaAMTFrCAIMBIns MF 10.10 -1.0 -1.0 +1.6/B AMTFrCTIMBIns SI 10.16 -1.0 -1.0 +.8/C AMTFrIMBA m MI 10.12 -1.0 -1.5 +1.2/D AMTFrIMBIns MI 10.13 -.9 -1.2 +1.5/C AMTFrMAIMBIns MT 10.18 -1.0 -1.3 +.9/C AMTFrNYIMBIns MN 11.46 -1.1 -1.2 +1.2/B AMTFrORIMBIns SI 11.93 -1.1 -1.4 +1.0/C AMTFrSCIMBIns SI 9.83 -.9 -1.4 +1.1/B AcornA m MG 13.19 -10.3 +6.8 +12.7/B AcornC m MG 6.48 -10.4 +6.2 +11.8/B AcornIns MG 15.82 -10.3 +7.0 +13.0/B AcornIntSelIns FG 27.89 -6.3 -4.6 +9.6/A AcornIntlA m FR 41.15 -6.1 -8.5 +5.4/D AcornIntlIns FR 41.28 -6.1 -8.3 +5.6/D AcornSelA m MG 13.72 -11.2 +1.4 +12.0/B AcornSelIns MG 15.68 -11.2 +1.7 +12.4/B AcornUSAA m SG 13.20 -11.7 +9.3 +12.8/C AcornUSAIns SG 16.17 -11.7 +9.5 +13.1/C BalA m MA 41.27 -1.8 +.5 +7.3/B BalIns MA 41.19 -1.8 +.7 +7.5/B BdA m CI 8.14 -1.4 -2.9 +1.2/C BdIns CI 8.14 -1.4 -2.7 +1.5/B ContrCoreA m LB 26.27 -2.3 +2.3 +11.4/C ContrCoreIns LB 26.50 -2.3 +2.5 +11.7/C ContrCoreV f LB 26.02 -2.3 +2.3 +11.4/C ContrEurpA m ES 6.77 -4.4 -7.5 +2.0/D ConvrtSecsA m CV 20.26 -4.7 +3.2 +8.6/C ConvrtSecsIns CV 20.29 -4.7 +3.4 +8.9/B CorpIncA m TW 9.74 -1.1 -3.4 +2.9/C CorpIncIns TW 9.74 -1.1 -3.2 +3.2/B CptAllcAgrA m AL 12.72 -3.0 -.4 +9.2/A CptAllcAgrC m AL 12.34 -3.1 -1.0 +8.4/B CptAllcCnsA m XY 9.85 -1.5 -1.7 +3.2/D CptAllcMdAgA m MA 12.29 -2.7 -.5 +7.9/B CptAllcMdAgC m MA 12.32 -2.7 -1.1 +7.1/B CptAllcMdAgIns MA 12.26 -2.7 -.3 +8.2/A CptAllcMdCnsA m CA 10.65 -1.8 -1.1 +4.7/C CptAllcModA m CA 11.08 -2.2 -.8 +6.5/A CptAllcModC m CA 10.99 -2.3 -1.4 +5.6/B DiscpCoreA m LB 12.63 -3.4 +5.8 +12.6/B DiscpSmCoreV f SB 6.81 -7.8 -2.2 +5.6/E DivIncA m LV 22.51 -1.6 +3.4 +13.1/A DivIncC m LV 21.81 -1.6 +2.8 +12.3/A DivIncIns LV 22.53 -1.6 +3.6 +13.4/A DivIncV f LV 22.52 -1.6 +3.4 +13.1/A DivOppA m LV 9.74 -.7 +2.9 +10.2/C DivOppC m LV 9.53 -.7 +2.3 +9.4/D EmMktsIns EM 11.08 -4.7 -19.8 +6.6/B FltRtA m BL 9.16 +.5 +4.0 +5.2/B GlEngNatResA m SN 19.39 ... -1.7 +6.7/B GlEngNatResI SN 19.62 ... -1.5 +7.0/B GlbDivOppA m WS 17.97 -2.3 -5.7 +4.9/E GlbDivOppIns WS 18.03 -2.2 -5.5 +5.2/E GlbEqValA m WS 13.58 -1.3 -.5 +8.2/C GlbOppsA m IH 13.36 -1.8 -2.6 +6.4/A GlbStratEqA m WS 14.88 -3.1 -1.4 +9.8/B GlbTechGrA m ST 32.74 -7.5 +8.3 +22.2/A GlbTechGrC m ST 29.35 -7.5 +7.7 +21.3/B GlbTechGrIns ST 34.05 -7.5 +8.5 +22.5/A GrtrChinaA m CH 40.91 -7.2 -20.0 +7.3/C HYBdA m HY 2.84 -1.0 -.7 +4.6/D HYMuniA m HM 10.32 -1.3 +.6 +3.2/D HYMuniIns HM 10.33 -1.2 +.8 +3.4/C IncBuilderA m XY 11.61 -1.4 -.2 +5.1/A IncOppsA m HY 9.54 -.9 -.5 +4.4/E LgCpEnhCoreA b LB 24.88 -3.0 +5.4 +13.2/B LgCpEnhCoreIns LB 24.85 -3.0 +5.6 +13.4/A LgCpGrA m LG 42.54 -5.6 +7.2 +13.0/C LgCpGrC m LG 35.54 -5.7 +6.5 +12.2/D LgCpGrIIIA m LG 18.00 -5.6 +7.0 +13.3/C LgCpGrIIIC m LG 12.65 -5.7 +6.5 +12.5/D LgCpGrIIIIns LG 19.44 -5.5 +7.3 +13.6/C LgCpGrIns LG 44.21 -5.6 +7.4 +13.3/C LgCpGrV f LG 42.16 -5.6 +7.2 +13.0/C LgCpIdxA b LB 50.75 -3.1 +5.4 +13.2/A LgCpIdxIns LB 51.08 -3.1 +5.6 +13.5/A LgCpValA m LV 14.33 -1.9 -.6 +10.0/C LmtDurCrdtA m CS 9.64 -.1 -.3 +2.0/A MNTxExmptA m SM 5.26 -1.4 -1.9 +1.6/B MidCapGrA m MG 26.35 -8.7 +3.5 +9.3/D MidCapGrIns MG 28.16 -8.7 +3.7 +9.5/D MidCapIdxA b MB 16.59 -6.2 +1.0 +10.9/A MidCapIdxIns MB 16.54 -6.1 +1.2 +11.2/A QualityIncA m CI 5.23 -1.5 -1.7 +.9/D RlEstateEqA m SR 12.99 -5.1 -2.3 +3.6/C RlEstateEqIns SR 13.02 -5.1 -2.1 +3.9/C S/MCpValA m SV 9.89 -5.5 -2.5 +7.5/E STBdA m CS 9.86 -.1 +.1 +.6/D STBdIns CS 9.84 -.2 +.2 +.8/D STBdIns3 CS 9.84 -.2 +.3 +1.0/C STMuniBdA m MS 10.25 -.2 +.4 +.5/D STMuniBdIns MS 10.25 -.1 +.6 +.7/C SelGlbEqA m WS 13.18 -5.5 +2.2 +11.1/A SelIntlEqA m FG 13.46 -2.8 -7.5 +3.0/E SelIntlEqIns FG 13.76 -2.8 -7.3 +3.2/E SelLgCpEqA m LB 14.62 -3.1 +4.5 +13.7/A SelLgCpEqIns LB 14.53 -3.1 +4.8 +14.0/A SelLgCpGrA m LG 15.84 -7.4 +6.8 +12.3/D SelLgCpGrIns LG 16.38 -7.4 +7.0 +12.5/D SelLgCpValA m LV 26.48 -.8 +1.0 +13.5/A SelLgCpValC m LV 24.17 -.9 +.3 +12.6/A SelM/CValA m MV 12.67 -3.3 -1.4 +7.6/D SelM/CValInstl MV 12.71 -3.2 -1.1 +7.9/D SelSmCpValA m SB 18.12 -5.8 +.4 +7.4/E SlgCmsInfoA m ST 71.02 -7.3 +.3 +18.3/C SlgCmsInfoC m ST 48.87 -7.4 -.2 +17.4/D SlgGlbTechA m ST 38.98 -7.6 -.8 +18.2/C SlgGlbTechC m ST 30.03 -7.7 -1.4 +17.3/D SmCpGrIA m SG 19.81 -10.4 +8.8 +15.3/A SmCpGrIIns SG 21.05 -10.4 +9.0 +15.6/A SmCpIdxA b SB 25.82 -8.7 +6.1 +13.9/A SmCpIdxIns SB 26.01 -8.6 +6.4 +14.2/A SmCpValIA m SV 39.78 -7.1 -2.7 +11.5/A SmCpValIIA m SV 16.93 -6.4 -2.0 +9.2/C SmCpValIIIns SV 17.22 -6.4 -1.8 +9.4/C SmCpValIIns SV 44.36 -7.1 -2.5 +11.8/A StratIncA m NT 5.83 -.7 -.7 +3.9/B StratIncC m NT 5.83 -.8 -1.5 +3.1/C StratIncIns NT 5.73 -.7 -.7 +4.2/A StratMuniIncA m ML 3.89 -1.7 -1.7 +2.6/B StrtCAMuIncA m MC 7.38 -1.4 -1.5 +2.0/C StrtCAMuIncInst MC 7.38 -1.4 -1.3 +2.2/B StrtNYMuIncA m MY 7.13 -1.4 -1.9 +1.7/C ThermostatA m XY 14.42 -1.6 -.1 +3.0/D ThermostatC m XY 14.43 -1.7 -.7 +2.2/E ThermostatIns XY 14.24 -1.6 +.1 +3.2/C TtlRetBdA m CI 8.71 -1.4 -2.0 +1.7/B TtlRetBdIns CI 8.71 -1.5 -1.8 +2.0/A TxExmptA m ML 13.06 -1.4 -1.3 +1.9/C TxExmptC m ML 13.06 -1.5 -1.8 +1.3/E TxExmptIns ML 13.06 -1.4 -1.2 +2.1/C USTrsIdxIns GI 10.59 -1.3 -2.6 -.2/CCommerceBd CI 19.11 -.8 -2.1 +1.8 Gr LG 35.17 -4.6 +8.0 +15.8/A KansasTFIntrmBd SI 18.73 -.9 -1.5 +1.0 MidCpGr MG 40.85 -7.5 +3.4 +12.1/B MssrTFIntrmBd SI 18.86 -.9 -1.5 +1.3 NtnlTFIntrmBd MI 18.93 -1.0 -1.7 +1.4 ShrtTrmGovt GS 16.72 -.2 -.3 +.2 Val LV 31.94 -1.0 +3.3 +12.1/ACommunity ReinvestQlfdInvm b GI 10.15 -.9 -2.0 +.1/BConvergenceCorPlusInstl LB 20.36 -2.3 +8.7 +13.4/ACopeland Capital ManRkMgdDivGrI d LB 15.06 -3.3 +9.2 +10.2/DCopleyCopley d LV 107.79 +2.1 +21.9 +16.4Credit SuisseCmdtyRetStratA m BB 4.82 +4.1 -1.3 -1.0/E CmdtyRetStratI BB 4.93 +4.1 -1.1 -.8/D FltngRtHiIncA m BL 6.87 +.3 +2.9 +4.8/C FltngRtHiIncC m BL 6.89 +.3 +2.3 +4.0/DCrossmark StewardS/MCpEnhIdxA b SB 16.09 -7.8 +1.9 +11.1/BCullenHiDivEqInstl d LV 18.40 -.9 +1.7 +10.9/B HiDivEqRetail m LV 18.39 -1.0 +1.5 +10.7/CCutlerEq LV 20.34 -2.7 -.4 +11.3/BDFAAsiaPacSmCoIns PJ 21.56 -2.5 -9.7 +8.6/A CAInTmMnBdIns MF 10.34 -.8 -.2 +.8/D CASTMnBdIns SS 10.23 -.2 +.6 +.6/C CSTGEIntlScCrEq FV 9.25 -2.5 -8.5 +6.0/A CSTGEUSSclCrEq2 MB 17.67 -5.2 +1.6 +12.1/A CntnntlSmCIns ES 25.07 -7.4 -10.6 +8.5/A EMktCorEqI EM 19.36 -4.2 -15.3 +6.4/B EMktSCInstl EM 19.33 -5.4 -18.3 +5.6/C EmMktsII EM 25.20 -3.9 -13.5 +7.0/B EmMktsInstl EM 25.97 -3.8 -13.6 +6.8/B EmMktsSocialCor EM 12.53 -3.8 -14.7 +7.1/A EmMktsValInstl EM 27.68 -1.8 -10.3 +9.4/A EnhUSLgCoInstl LB 13.36 -3.5 +4.3 +13.1/B FvYrGlbFIIns IB 10.85 -.3 +.2 +1.1/D GlbAllc2575Ins XY 13.36 -1.2 -.1 +3.5/C GlbAllc6040Ins MA 17.81 -2.6 -.6 +6.9/C GlbEqInstl WS 22.74 -4.0 -1.1 +10.2/A GlbRlEsttSec GR 10.72 -3.7 -2.1 +4.6/A InProtSecIns IP 11.29 -1.4 -2.1 +1.3/C IntlCorEqIns FB 13.16 -2.6 -7.9 +6.5/A IntlLgCpGr FG 12.20 -3.8 -5.7 +5.7/B IntlRlEsttScIns GR 4.90 -2.8 -5.8 +3.0/C IntlSclCrEqInst FV 12.69 -2.5 -7.8 +6.6/A IntlSmCoInstl FQ 19.23 -4.1 -9.0 +7.8/B IntlSmCpGr FR 14.39 -5.4 -8.2 +8.7/A IntlSmCpValIns FA 20.31 -2.5 -11.2 +6.3/C IntlSstnbtyCor1 FB 10.08 -3.4 -7.2 +5.7/A IntlValIII FV 15.69 -.4 -7.5 +6.0/A IntlValInstl FV 18.52 -.4 -7.6 +5.9/A IntlVctrEqIns FA 12.26 -2.5 -8.6 +7.0/B ItmGovtFIIns GI 11.83 -1.2 -2.6 -.1/C ItmTExtnddQlIns TW 10.16 -1.1 -3.5 +1.8/E ItmTMnBdIns MI 9.94 -.6 -.5 +.7/E JapaneseSmCoIns JS 27.13 -.1 -6.9 +12.5/B LgCpIntlInstl FB 22.03 -2.0 -6.1 +5.5/A OneYearFIInstl UB 10.25 +.1 +1.1 +.9/D RlEsttSecInstl SR 34.01 -4.2 -.4 +5.3/B STGovtInstl GS 10.36 -.3 -.5 +.1/C STMuniBdInstl MS 10.11 ... +.6 +.6/C ShTrmExQtyI CS 10.69 ... +.3 +1.3/B SlvLyHdgGlEqIns WS 16.17 -3.6 -2.9 +9.6/B SlvlyHdgGlFIIns IB 9.59 ... +.9 +2.0/B TAUSCorEq2Instl MB 18.48 -4.6 +2.9 +12.1/A TAWexUSCrEqIns FB 10.47 -3.0 -10.1 +6.3/A TMdIntlVal FV 15.24 -.4 -7.6 +5.8/A TMdUSEq LB 30.28 -3.7 +5.4 +13.4/A TMdUSMktwdVl LV 31.10 -2.2 +1.9 +11.2/B TMdUSMktwdVlII LV 28.98 -2.1 +2.1 +11.3/B TMdUSSmCp SB 44.65 -7.2 +1.8 +11.1/B TMdUSTrgtedVal SV 36.97 -6.2 -.8 +9.3/C TwYrGlbFIIns IB 9.94 +.1 +.9 +.8/D TwoYrFIInstl CS 9.89 ... +.8 +.8/D TwoYrGovtInstl GS 9.70 ... +.5 +.4/B USCorEq1Instl LB 23.49 -4.5 +4.1 +12.9/B USCorEqIIInstl MB 21.96 -4.5 +2.8 +12.0/A USLgCo LB 21.62 -3.1 +5.7 +13.7/A USLgCpGrInstl LG 20.37 -4.3 +7.7 +14.7/B USLgCpValII LV 18.54 -2.2 +.6 +12.1/A USLgCpValIII LV 26.76 -2.1 +.6 +12.1/A USLgCpValInstl LV 38.77 -2.1 +.5 +12.0/A USMicroCpInstl SB 22.93 -7.2 +4.5 +12.7/A USSmCpGrInstl SG 18.80 -8.7 +1.3 +10.2/E USSmCpInstl SB 36.52 -7.1 +2.3 +11.0/B USSmCpValInstl SV 38.28 -5.9 +1.5 +9.9/B USSocialCorEq2 MB 16.35 -5.0 +2.5 +12.1/A USSstnbtyCor1 LB 22.01 -4.9 +5.1 +13.1/B USTrgtedValIns SV 24.69 -6.2 -.1 +9.8/B USTrgtedValR1 SV 24.68 -6.2 -.2 +9.7/C USVectorEqInstl MV 19.19 -5.4 +.9 +10.8/A WlexUSGovFIIns IB 10.31 -1.3 +.4 +3.0/A WlexUSTrgVlIns FA 13.08 -3.3 -12.8 +6.8/B WlexUSVlPrtIns FV 11.63 -.9 -8.8 +6.7/ADFDentPremGrInv MG 31.53 -9.6 +8.6 +13.5/ADavenportCor LG 22.98 -4.0 +2.7 +10.3/E EqOpps MG 17.87 -5.7 -1.1 +7.1/E ValInc LV 16.68 -2.3 -1.3 +9.9/CDavisApprecIncA m AL 39.91 -2.7 +.8 +6.7/D ApprecIncY AL 40.09 -2.7 +1.1 +7.0/D FinclA m SF 51.85 -2.8 -.2 +11.9/B FinclC m SF 42.95 -2.9 -.7 +11.0/C NYVentureA m LB 30.78 -4.4 -.2 +11.4/C NYVentureC m LB 27.60 -4.4 -.8 +10.5/D NYVentureY LB 31.55 -4.3 ... +11.7/C OppA m LG 37.37 -3.2 +1.0 +13.7/C RlEsttA m SR 39.54 -4.0 +.4 +7.0/A RlEsttY SR 40.10 -4.0 +.7 +7.3/ADelaware InvCorpBdA m TW 5.54 -.7 -3.3 +2.4/D CorpBdInstl TW 5.54 -.7 -3.2 +2.7/C DiversIncA m CI 8.23 -.8 -2.9 +1.4/B EmMktsA m EM 17.09 -2.3 -15.3 +12.1/A ExtnddDrBdA m TW 6.05 -2.4 -8.2 +2.8/C ExtnddDrBdInstl TW 6.04 -2.4 -8.1 +3.0/C HYOppsA m HY 3.67 -.6 -.5 +4.6/D IntlValEqA m FV 13.96 -2.4 -10.7 +3.5/C IntlValEqInstl FV 14.03 -2.4 -10.5 +3.8/C LtdTrmDvrsIncA m CS 8.22 -.2 -.8 +1.1/C MnstHYMnBdA m SM 10.46 -1.4 -1.4 +1.8/A NtnlHYMnBdA m HM 10.74 -1.7 -.1 +3.9/C REITA m SR 10.88 -4.2 -2.6 +2.0/E SelGrA m LG 39.62 -5.8 +4.9 +8.9/E SelGrInstl LG 43.20 -5.8 +5.1 +9.2/E SmCpValA m SV 63.66 -6.9 -3.5 +10.6/B SmCpValC m SV 52.54 -6.9 -4.0 +9.7/B SmidCpGrA m SG 25.32 -11.5 +15.6 +15.0/B SmidCpGrC m SG 12.76 -11.6 +14.9 +14.1/B TFArizonaA m SL 11.08 -.9 -.7 +2.1/A TFCaliforniaA m MC 11.73 -1.5 -1.6 +2.2/B TFColoradoA m SL 10.86 -1.1 -1.1 +2.2/A TFIdahoA m SL 11.05 -.9 -.9 +1.6/B TFMnnstA m SM 11.94 -1.2 -1.4 +1.4/B TFMnnstIntrmA m SM 10.66 -1.0 -1.4 +1.2/C TFPnsylvnA m MP 7.80 -1.0 -1.1 +2.0/B TFUSAA m ML 11.20 -1.5 -1.2 +2.1/C TFUSAIntermA m MI 11.56 -1.2 -.9 +1.5/C USGrA m LG 24.43 -6.6 +3.1 +9.5/E USGrInstl LG 26.67 -6.6 +3.3 +9.7/E ValInstl LV 22.76 ... +7.3 +12.3/A WlthBldrA m MA 14.28 -1.4 -1.0 +5.3/EDeutscheCATxFrIncA m MC 7.26 -1.5 -1.9 +1.4/E CATxFrIncS MC 7.25 -1.4 -1.6 +1.6/D CROCIEqDivA m LV 59.29 -2.1 +4.5 +13.3/A CROCIIntlA m FB 44.75 -2.0 -7.5 +2.7/E CROCIIntlS FB 44.99 -2.4 -7.7 +2.8/E CmnctnsA m SC 25.85 -.9 -3.7 +4.8/D CorEqA m LB 28.69 -3.0 +5.7 +12.8/B CorEqS LB 28.98 -3.0 +5.9 +13.2/B CptlGrA m LG 84.24 -4.8 +9.4 +14.0/C CptlGrS LG 85.18 -4.8 +9.6 +14.2/B EAFEEqIdxInstl FB 6.16 -1.3 -6.0 +5.0/B EmMktFixIncS EB 8.75 +2.1 -6.0 +3.1/D EmMktsEqS EM 18.18 -1.9 -12.0 +7.6/A Eq500IdxInstl LB 228.78 -3.0 +5.6 +13.4/A Eq500IdxS LB 225.72 -3.1 +5.5 +13.3/A GNMAS GI 13.13 -1.1 -1.8 +.2/B GlbHiIncInstl HY 6.67 -.5 +1.2 +6.5/A GlbIncBldrA m IH 9.14 -1.8 -2.0 +6.7/A GlbSmCpA m SW 34.41 -6.2 -7.0 +3.6/E GlbSmCpS SW 36.47 -6.2 -6.8 +3.9/E HiCoGlBdS IB 8.80 -1.0 -3.6 +2.0/B HiIncA m HY 4.62 -.6 +1.0 +5.7/B HlthWllnssS SH 41.73 -1.5 +11.0 +7.9/C IntlGrS FG 32.30 -4.4 -8.1 +4.4/D IntmTaxFrS MI 11.38 -1.1 -1.4 +1.0/D LgCpFocGrS LG 49.15 -5.3 +9.3 +13.7/C LtnAmrcEqS LS 24.33 +14.6 -5.8 +13.2/A MATxFrS MT 13.70 -1.3 -2.2 +1.3/B MgdMuniBdA m ML 8.76 -1.4 -2.2 +1.5/D MgdMuniBdS ML 8.78 -1.3 -2.0 +1.7/D MltAstCnsrvAlS CA 12.70 -2.4 -2.2 +3.8/E MltAstGlbAllcS IH 15.18 -2.9 -5.9 +2.3/E MltsecIncA m MU 4.39 -.6 -2.5 +2.4/D NYTxFrIncA m MY 10.23 -1.3 -2.2 +1.4/C NYTxFrIncS MY 10.22 -1.4 -2.0 +1.7/C RlEsttSecA m SR 19.94 -4.1 -.4 +5.2/B SP500IdxS LB 31.79 -3.1 +5.5 +13.3/A SciandTechA m ST 23.60 -7.8 +10.1 +18.1/C ShrtDurS CS 8.56 +.1 +.8 +1.7/B ShrtTrmMnBdIns MS 9.93 -.3 +.4 +.7/C SmCpCorS SB 32.44 -6.1 +4.2 +11.2/B StratHYTxFrA m HM 11.75 -1.7 -1.9 +2.3/E StratHYTxFrS HM 11.76 -1.7 -1.8 +2.5/E TotRetBdA m CI 10.20 -1.2 -3.3 +1.5/B TotRetBdS CI 10.20 -1.1 -3.1 +1.7/B WldDivS WS 29.48 +.1 -2.6 +4.9/EDiamond HillAllCpSelI LB 16.20 -4.0 +.6 +8.6/E CorpCrdtA m HY 11.10 -.3 +2.0 +6.5/A CorpCrdtI HY 11.07 -.2 +2.3 +6.8/A LgCpA m LV 26.56 -2.1 +.4 +11.4/B LgCpC m LV 25.02 -2.2 -.2 +10.6/C LgCpI LV 26.78 -2.1 +.6 +11.7/B LgCpY LV 26.83 -2.1 +.7 +11.8/A LngShrtA m LO 25.96 -1.2 +.8 +5.5/B LngShrtC m LO 23.09 -1.2 +.2 +4.7/C LngShrtI LO 26.65 -1.2 +1.0 +5.8/B SmCpA m SV 34.78 -5.4 -2.4 +5.4/E SmCpI SV 35.38 -5.4 -2.1 +5.7/E SmCpY SV 35.42 -5.4 -2.1 +5.8/E SmMidCpI MV 22.05 -5.2 -1.8 +6.6/EDodge & CoxBal MA 106.53 -1.3 +2.2 +10.1/A GlbStk WS 13.35 +.6 -1.3 +10.7 Inc CI 13.29 -.5 -1.1 +2.8/A IntlStk FB 41.67 +1.1 -8.2 +4.7 Stk LV 207.36 -2.2 +4.0 +14.0/ADominionImpactBdInv m CI 10.77 -1.1 -2.5 +1.4/B ImpactEqInstl d LB 23.39 -4.2 +.2 +8.4/E ImpactEqInv m LB 23.38 -4.3 -.1 +8.0/E ImpactIntlEqInv m FV 8.08 -2.8 -9.3 +4.2/BDoubleLineCorFII CI 10.57 -.6 -1.3 +2.1 CorFIN b CI 10.57 -.6 -1.4 +1.9 EmMktsFII EB 10.19 +.7 -2.2 +5.6/A EmMktsFIN b EB 10.19 +.7 -2.5 +5.4/A FltngRtI d BL 9.92 +.6 +3.4 +3.8/E FltngRtN m BL 9.94 +.7 +3.2 +3.5/E LowDurBdI CS 9.94 +.1 +1.2 +2.2/A LowDurBdN b CS 9.93 +.1 +1.0 +1.9/A MltAsstGrA m TV 9.27 -.1 -.8 +7.2 MltAsstGrI d TV 9.31 ... -.6 +7.5 TtlRetBdI CI 10.29 -.7 -.5 +1.7/B TtlRetBdN b CI 10.29 -.6 -.6 +1.4/BDreyfusAMTFMnBdA f MI 13.58 -1.4 -1.6 +1.7/B AMTFMnBdZ MI 13.59 -1.4 -1.4 +1.9/B ActvMidCpA f MB 58.74 -6.2 -4.5 +6.8/D ActvMidCpI MB 58.96 -6.2 -4.3 +7.1/D Apprec,IncInv LB 35.64 -2.8 +1.5 +11.6/C BalOppA f MA 23.44 -2.3 +2.8 +8.1/A BdMktIdxInv b CI 9.85 -1.1 -2.7 +.5/E BstnCoSmCpValI SB 23.56 -5.2 +5.3 +12.5/A BstnCoSmMdCpGrI MG 22.18 -11.3 +12.6 +16.1/A CAAMTFMnBdA f MF 14.46 -1.5 -1.7 +1.5/B CAAMTFMnBdZ MF 14.46 -1.5 -1.5 +1.7/B ConnecticutA f SI 11.25 -1.3 -1.7 +.9/C CorEqA m LB 18.03 -2.8 +1.3 +11.3/D DiscpStk b LB 38.74 -3.4 +6.3 +13.3/A DynTtlRetA f AM 15.52 -.7 -1.8 +2.2 DynTtlRetC m AM 14.37 -.8 -2.4 +1.4 DynTtlRetI AM 15.96 -.7 -1.6 +2.5 GrandInc LG 22.63 -4.0 +7.3 +12.8/D HYA m HY 6.06 -.7 +.3 +5.1/C HYI HY 6.06 -.7 +.5 +5.3/C HYMuniBdZ b HM 12.07 -2.5 +.6 +5.6/A InCorpd LG 12.27 -2.7 +7.8 +12.2/D InsSP500StkIdxI LB 57.90 +.4 +9.2 +14.8 IntlBdA f IB 14.82 -1.0 -5.8 +1.2 IntlStkI FG 17.91 -4.6 -4.2 +7.9/A IntlStkIdxInv FB 16.74 -2.0 -6.6 +4.4/C IntrmMnBd MI 13.17 -1.2 -1.5 +1.3/C IntrmTrmIncA f CI 12.63 -.8 -3.5 +.4 IntrmTrmIncI CI 12.63 -.7 -3.3 +.7 LgCpEqI LG 22.51 -4.2 +6.0 +14.8/B MassachusettsZ MT 11.12 -1.2 -2.1 +1.0/C MidCpIdxInvs MB 37.59 -6.1 +1.0 +11.0/A MnBd MI 11.33 -1.4 -1.6 +1.8/B MnBdOppA f MI 12.45 -1.4 -1.5 +1.8/B MnBdOppZ MI 12.45 -1.4 -1.5 +1.8/B NJMnBd,IncA f MJ 12.51 -1.3 -.9 +2.3/C NYAMTFMnBdA f MN 14.29 -1.5 -2.4 +1.4/B NYTxExBd MN 14.25 -1.4 -1.8 +1.6/B NatrlResA f SN 31.97 +1.9 -.2 +8.7/A OppcMidCpValA f MB 33.25 -4.9 -.5 +9.7/B OppcSmCpInv SG 36.15 -8.4 -1.6 +12.0/D PennsylvaniaA f MP 15.65 -1.2 -1.7 +2.1/B RsrchGr,IncZ LG 16.24 -5.6 +11.4 +13.5/C SP500Idx LB 56.93 -3.1 +5.3 +13.1/B ShrtIntermMnBdD b MS 12.72 -.4 +.2 +.3/E ShrtTrmIncD CS 10.02 -.1 -1.0 +.3 SmCpStkIdxInvs SB 33.46 -8.6 +6.2 +13.8/A StandishGlbFII IB 20.83 -.5 -1.6 +1.6 StratValA f LV 41.14 -1.8 +2.6 +11.7/B StratValI LV 41.30 -1.8 +2.8 +12.0/A StructMidCpA f MB 29.46 -7.4 -6.2 +7.5/D StructMidCpI MB 30.13 -7.4 -6.0 +7.7/D SustUSEqZ LB 11.80 -3.3 +4.2 +10.1/E T/STtlRetBdI MI 22.33 -.9 -1.1 +1.5/C TechGrA f ST 52.97 -8.0 +8.1 +18.1/C TxMgdGrA m LB 29.55 -2.5 +1.1 +10.7/D USMortgZ b GI 14.31 -.8 -1.7 +.1/B UltraShrtIncZ UB 10.07 +.1 +1.2 +.6/E WldwideGrA f WS 52.45 -2.4 -1.4 +9.6/BDriehausActvInc XS 9.68 +.3 +2.0 +2.2/C EmMktsGrInv d EM 33.49 -3.7 -15.5 +6.8/B sEvnDrv AM 10.90 -3.6 +1.0 +3.4/ADupreeMtKntckyTFInc SI 7.45 -1.3 -1.7 +1.3/B MtKntckyTFSM SS 5.16 -.6 -.9 +.4/D MtNrthCrlnTFInc SI 11.11 -1.2 -2.2 +1.3/B MtTnnssTFInc SI 11.02 -1.2 -1.9 +1.2/BEPEmMktsSmCoA m EM 11.06 -6.7 -20.8 +2.5/EEaton VanceAMTFreeMuniIncA m ML 8.79 -.9 -.5 +2.3/B AmtFreeMuniIncI ML 9.60 -.9 -.3 +2.5/B AtlntCptSMIDCA m MG 31.96 -7.7 +4.8 +13.9/A AtlntCptSMIDCI MG 35.28 -7.7 +5.0 +14.2/A BalA m MA 9.19 -2.2 +2.4 +7.0/B BalC m MA 9.22 -2.3 +1.8 +6.2/D CAMnOpA m MF 10.08 -1.5 -1.0 +2.0/A CnctctMnIncA m SL 9.81 -.9 -.6 +1.8/B DivBldrA m LB 14.81 -2.6 +4.8 +11.3/D DivBldrC m LB 14.89 -2.7 +4.2 +10.5/D DivBldrI LB 14.79 -2.6 +5.0 +11.6/C FltngRtA m BL 9.40 +.6 +4.2 +5.5/A FltngRtAdv b BL 9.09 +.6 +4.2 +5.5/A FltngRtAdvtgA m BL 10.99 +.7 +4.5 +6.3/A FltngRtAdvtgAdv b BL 10.99 +.7 +4.6 +6.4/A FltngRtAdvtgC m BL 10.97 +.6 +4.1 +5.8/A FltngRtC m BL 9.08 +.5 +3.6 +4.8/C FltngRtHiIncA m BL 9.45 +.4 +3.6 +5.5/A FltngRtHiIncAdv b BL 8.89 +.4 +3.6 +5.5/A FltngRtHiIncC m BL 8.87 +.3 +3.0 +4.8/C FltngRtHiIncI BL 8.89 +.4 +3.8 +5.8/A FltngRtInstl BL 9.09 +.6 +4.3 +5.8/A FltngRtMuniIncA m MS 9.84 +.1 +1.2 +.9/B GlbIncBldrA m IH 8.82 -2.4 -1.2 +6.2/A GlbIncBldrC m IH 8.72 -2.6 -1.9 +5.3/B GlbMcrAbRtA m NT 8.67 -.1 -2.7 +2.3/D GlbMcrAbRtI NT 8.65 ... -2.5 +2.6/C GovtOppsA m GS 6.10 -.2 +.1 +.4/B GovtOppsC m GS 6.10 -.1 -.3 -.3/D GrA m LG 29.34 -5.5 +10.1 +13.5/C GreaterChinaGrA m CH 22.42 -3.9 -11.6 +9.9/A GreaterIndiaA m EI 28.80 -13.3 -21.0 +3.3/B HYMuniIncA m HM 8.70 -1.1 -.4 +3.8/C HYMuniIncC m HM 8.05 -1.2 -1.0 +3.0/D HiIncOppsA m HY 4.37 -.6 +.6 +5.5/C HiIncOppsC m HY 4.37 -.7 ... +4.7/D IncofBostonA m HY 5.53 -.6 +.5 +5.2/C IncofBostonC m HY 5.54 -.6 -.1 +4.5/E IncofBostonI HY 5.53 -.7 +.7 +5.5/C LgCpValA m LV 20.22 -2.1 +5.3 +10.3/C LgCpValC m LV 20.24 -2.2 +4.7 +9.4/D LgCpValI LV 20.30 -2.1 +5.6 +10.5/C LgCpValR b LV 20.16 -2.1 +5.1 +10.0/C MAMnIncA m MT 8.52 -1.1 -1.9 +1.3/B MnstMnIncA m SM 9.08 -1.3 -2.1 +1.0/D NYMuniIncA m MY 9.71 -1.2 -1.8 +1.8/B NYMuniIncC m MY 9.71 -1.3 -2.4 +1.1/E NrthCrlnMnIncA m SL 8.67 -1.0 -1.2 +1.4/C NtnlLtdMtMnIncA m MI 9.60 -.7 -.5 +1.1/D NtnlLtdMtMnIncC m MI 9.01 -.7 -.9 +.4/E NtnlMnIncA m ML 9.57 -1.0 ... +2.9/A NtnlMnIncC m ML 9.57 -1.1 -.6 +2.1/C NtnlMnIncI ML 9.57 -1.0 +.1 +3.2/A NwJrsyMnIncA m MJ 8.93 -1.0 -.2 +2.3/C OhioMuniIncA m MO 8.60 -1.4 -2.0 +1.6/B OregonMuniIncA m SL 8.31 -1.0 +.3 +2.0/A PnsylvnMnIncA m MP 8.36 -.8 ... +1.5/D ShrtDrGovtIncA m GS 8.20 +.1 +1.6 +1.5/A ShrtDrGovtIncC m GS 8.21 +.1 +1.1 +.9/A ShrtDrMuniOppsA m MS 9.91 -.5 +1.1 +2.1/A ShrtDrStratIncA m NT 7.25 +.2 +.1 +3.5/B ShrtDrStratIncC m NT 6.84 +.1 -.4 +2.7/C SthCrlnMnIncA m SL 8.95 -.9 +.3 +2.1/A TABSShTrmMnBdA m MS 10.15 -.6 -1.2 +.1/E TABSShTrmMnBdI MS 10.15 -.6 -1.0 +.3/D TxMgdEqAstAlcA m XM 20.99 -3.7 +4.2 +10.5/A TxMgdEqAstAlcC m XM 19.43 -3.8 +3.6 +9.6/B TxMgdGlbDivIncA m WS 12.20 -3.4 -2.2 +6.5/D TxMgdGlbDivIncC m WS 12.17 -3.4 -2.8 +5.7/E TxMgdGr10 LG 1194.25 -3.7 +5.1 +13.0/C TxMgdGr11A m LG 53.79 -3.8 +4.9 +12.6/D TxMgdGr11C m LG 48.06 -3.8 +4.3 +11.8/D TxMgdGr12A m LG 24.15 -3.7 +4.7 +12.4/D TxMgdGr12C m LG 23.38 -3.8 +4.1 +11.6/D TxMgdMltCpGrA m LG 29.86 -6.9 +11.1 +13.4/C TxMgdSmCpA m SG 27.07 -5.6 +7.0 +11.7/D TxMgdValA m LV 27.76 -1.9 +5.0 +10.9/B TxMgdValC m LV 26.55 -2.0 +4.4 +10.1/C TxMgdValI LV 27.68 -1.9 +5.2 +11.2/B VrgnMnIncA m SL 7.61 -.8 -.1 +2.0/A WldwideHlthSciA m SH 11.41 -1.0 +10.8 +6.0/D WldwideHlthSciC m SH 11.47 -1.1 +10.2 +5.2/DEdgar LomaxVal LV 15.60 -.3 +5.0 +13.5/AEdgewoodGrInstl LG 33.13 -6.5 +12.1 +18.4/AElfunDivers MA 18.42 -2.1 -1.0 +6.2/D Inc CI 10.89 -1.1 -2.6 +1.3/C IntlEq FG 20.75 -2.7 -8.5 +3.1/E Trusts LG 64.07 -2.9 +6.1 +13.7/C TxExInc ML 11.06 -1.0 -1.2 +1.8/CEmeraldBnkngFinA m SF 45.58 -7.5 +.4 +14.0/A GrA m SG 26.88 -12.4 +1.6 +10.7/DEuroPacGoldA m SP 7.43 +2.9 -16.3 +11.9/A IntlDivIncA m FV 7.40 +2.4 -10.4 +.1/E IntlValA m FV 6.74 +3.0 -13.1 +.9/EEvermoreGlbValInstl d SW 14.31 -3.0 -5.9 +9.7/CFAMEqIncInv MB 31.71 -4.3 +5.9 +12.7/A ValInv MG 75.07 -4.9 +2.1 +10.9/CFDPBKCptlApprInvA m LG 14.73 -1.7 +16.1 +14.4 BKEqDivInvA m LV 12.86 +.6 +5.5 +12.2 BKInstlInvA m FB 12.32 -.5 -10.1 +3.2 BRCorAlpBdInvA m MU 9.70 -1.3 -3.1 +.8 FMICommonStk MB 26.16 -5.8 -1.6 +8.9/C LgCp LB 22.14 -3.1 +3.0 +11.4/CFPACptl MV 33.31 -2.7 -2.8 +.2/E Crescent d MA 34.52 -2.1 +.1 +6.6/C NewInc CS 9.86 -.1 +1.4 +2.0/A Paramount WS 21.82 -3.6 -1.7 +10.0/A USVal LB 9.90 -4.3 +1.0 +3.0/EFairholme FundsFcdInc HY 10.15 -3.9 -4.4 +3.8/E Fund d LV 16.62 -5.6 -17.5 -5.6/EFederatedAbsRetA f NE 8.68 ... -12.1 -5.1/E AdjstblRtScIns GS 9.62 +.1 +1.0 +.5/A BdA f TW 8.82 -.9 -2.5 +3.4/B BdC m TW 8.88 -1.0 -3.1 +2.6/C BdF f TW 8.90 -.9 -2.5 +3.4/B BdInstl TW 8.83 -.8 -2.3 +3.6/B CloverSmValA f SV 25.19 -6.3 -2.9 +8.0/D CloverSmValIns SV 25.30 -6.3 -2.7 +8.2/D CptlIncA f CA 7.80 -1.6 -1.0 +4.6/C CptlIncB m CA 7.81 -1.6 -1.7 +3.8/E CptlIncC m CA 7.79 -1.7 -1.7 +3.8/E CptlIncF f CA 7.79 -1.6 -1.0 +4.6/C CptlIncInstl CA 7.80 -1.7 -1.0 +4.8/C EqInc,IncA f LV 25.17 -2.0 +.6 +8.3/E EqInc,IncF m LV 25.19 -1.9 +.4 +8.0/E EqInc,IncInstl LV 25.16 -1.9 +.8 +8.5/E FltngRStrIncA m BL 9.93 +.4 +2.8 +4.0/D FltngRStrIncIns BL 9.93 +.4 +3.1 +4.4/D GlbAllcA f IH 19.42 -2.3 -2.6 +4.8/C GlbAllcC m IH 18.88 -2.3 -3.1 +4.1/D GlbAllcInstl IH 19.53 -2.3 -2.4 +5.1/B GlbAllcR b IH 19.29 -2.3 -2.9 +4.4/D GvtIncIns GI 9.70 -1.0 -2.1 +.2/B GvtIncSecIncF f GI 8.39 -1.1 -2.4 -.1/C GvtUltShrDrIns UB 9.88 +.1 +1.3 +.9/E GvtUltShrDrSvc UB 9.88 +.1 +1.2 +.8/E HYTrustSvc d HY 6.62 -1.1 ... +5.6/C HiIncBdA x HY 7.29 -.8 +.5 +5.5/C HiIncBdC x HY 7.27 -.8 -.2 +4.7/D InsHYBdIns d HY 9.62 -.8 +.6 +6.2/B IntermCorpBdIns TW 8.87 -.3 -1.0 +2.1/D IntermMuniSvc MI 9.76 -1.0 -1.5 +1.5/C IntlLeadersA f FB 33.44 -3.3 -10.6 +2.2/E IntlLeadersC m FB 30.93 -3.3 -11.1 +1.5/E IntlLeadersIns FB 33.53 -3.3 -10.4 +2.5/E IntlSmMidCoA m FR 36.15 -6.3 -9.6 +4.3/E IntlStrVlDvA f FV 3.36 -1.2 -7.9 +.4/E IntlStrVlDvC m FV 3.33 -1.2 -8.5 -.4/E IntlStrVlDvIns FV 3.37 -1.2 -7.5 +.6/E KaufLCA f LG 25.02 -7.1 +6.6 +11.3/E KaufLCC m LG 23.02 -7.1 +5.9 +10.4/E KaufLCIns LG 25.64 -7.0 +6.8 +11.5/D KaufLCR b LG 23.89 -7.1 +6.3 +10.8/E KaufmannA m MG 6.12 -9.5 +9.5 +14.2/A KaufmannB m MG 5.07 -9.5 +9.0 +13.6/A KaufmannC m MG 5.06 -9.5 +9.1 +13.6/A KaufmannR m MG 6.13 -9.6 +9.5 +14.2/A KaufmannSmCpA m SG 36.49 -11.3 +13.4 +18.4/A KaufmannSmCpC m SG 31.47 -11.4 +12.9 +17.8/A KaufmannSmCpR b SG 36.66 -11.3 +13.5 +18.5/A MDTAllCpCorA f LV 29.64 -4.5 +7.9 +13.1/A MDTAllCpCorIns LV 30.01 -4.5 +8.2 +13.4/A MDTBalA f MA 19.25 -3.3 +3.3 +7.4/B MDTBalInstl MA 19.31 -3.3 +3.4 +7.7/B MDTLgCpGrA f LB 20.51 -5.8 +12.8 +14.2/A MDTLgCpValInstl LV 28.71 -1.9 +3.0 +10.0/C MDTLgCpValSvc LV 28.73 -1.8 +2.8 +9.7/D MDTMidCpGrA f MB 42.33 -9.2 +7.2 +12.6/A MDTMidCpGrInstl MB 43.48 -9.2 +7.4 +12.9/A MDTSmCpCorInstl SB 20.90 -9.7 +4.4 +16.1/A MDTSmCpGrA f SG 24.50 -12.1 +8.2 +17.3/A MDTSmCpGrInstl SG 25.50 -12.1 +8.4 +17.6/A MIIntrmMnA f SI 10.76 -1.0 -1.5 +.7/D MaxCpIdxInstl LB 13.42 -3.0 +5.4 +13.5/A MaxCpIdxvc b LB 13.28 -3.0 +5.3 +13.2/A MidCpIdxSvc MB 24.74 -6.2 +1.1 +10.9/A MnHYAdvtgA f HM 8.68 -1.4 -.5 +3.3/C MnHYAdvtgC m HM 8.67 -1.6 -1.1 +2.4/E MnHYAdvtgF f HM 8.68 -1.4 -.5 +3.3/C MnStkAdvtgA f CA 13.30 -1.7 -1.0 +5.5/B MnStkAdvtgAC m CA 13.29 -1.8 -1.5 +4.7/C MnStkAdvtgAF f CA 13.30 -1.7 -1.0 +5.5/B MnStkAdvtgAIns CA 13.30 -1.7 -.8 +5.7/B MnUltraShrtA m MS 9.98 ... +.7 +.5/C MnUltraShrtIns MS 9.98 ... +1.1 +1.0/A MortgInstl CI 9.17 -.9 -1.8 +.8/D MuniBdA f ML 10.11 -1.4 -1.9 +1.7/D OhioMuniIncA f MO 10.78 -1.1 -1.5 +1.6/B OhioMuniIncF m MO 10.79 -1.0 -1.5 +1.5/C PEMnIncA f MP 10.52 -1.2 -1.5 +1.8/C PrudentBearA f BM 13.79 +3.7 -11.7 -14.4/B PrudentBearIns BM 14.13 +3.7 -11.4 -14.2/B ShIntTtRtBdIns CS 10.09 -.1 ... +1.4/B ShrtIntrmDrMnA m MS 10.17 -.3 +.3 +.4/D ShrtIntrmDrMnIn MS 10.16 -.2 +.6 +.9/B ShrtTrmIncA m CS 8.43 +.1 +.5 +.8/D ShrtTrmIncInstl CS 8.43 +.1 +1.1 +1.4/B ShrtTrmIncY CS 8.43 +.1 +1.1 +1.6/B StratIncA f MU 8.70 -.8 -1.6 +3.9/B StratIncC m MU 8.69 -.9 -2.3 +3.1/D StratIncF f MU 8.64 -.8 -1.8 +3.9/B StratValDivA f LV 5.82 +.5 -2.4 +7.6/E StratValDivC m LV 5.83 +.5 -3.0 +6.8/E StratValDivIns LV 5.85 +.6 -2.2 +7.9/E StrtgcIncIS MU 8.65 -.8 -1.4 +4.1/B TtlRetBdA m CI 10.42 -.8 -2.3 +1.6/B TtlRetBdC m CI 10.42 -.8 -2.7 +1.1/C TtlRetBdInstl CI 10.42 -.7 -1.9 +2.2/A TtlRetBdSvc b CI 10.42 -.8 -2.1 +1.8/B TtlRetGovtBdIns GI 10.36 -1.1 -1.9 +.3/A TtlRetGovtBdSvc b GI 10.36 -1.2 -2.2 .../C USGvtSc13YrsIns GS 10.10 ... ... +.1/C USGvtSc13YrsY GS 10.10 -.1 +.1 +.3/B USGvtSc25YrIns GS 10.47 -.5 -1.3 -.4/E UltraShrtBdA m UB 9.09 +.2 +1.1 +1.1/D UltraShrtBdIns UB 9.09 +.2 +1.5 +1.7/B UltraShrtBdSvc b UB 9.10 +.2 +1.3 +1.3/C forUSGovtSecA f GI 7.03 -1.0 -2.5 .../CFidelity500IdxIns LB 97.40 -3.0 +5.7 +13.7/A 500IdxInsPrm LB 97.40 -3.0 +5.7 +13.7/A 500IdxInv LB 97.38 -3.0 +5.7 +13.6/A 500IndexPrm LB 97.40 -3.0 +5.7 +13.7/A AllSectorEq LG 12.99 -3.2 +6.6 +13.4/C ArizonaMuniInc SL 11.63 -1.0 -1.7 +1.7/B AsstMgr20% XY 13.19 -1.3 -.5 +3.5/C AsstMgr30% XY 10.89 -1.7 -.6 +4.5/A AsstMgr40% CA 11.49 -2.2 -.6 +5.5/B AsstMgr50% CA 17.96 -2.5 -.6 +6.4/A AsstMgr60% MA 12.48 -3.0 -.6 +7.2/B AsstMgr70% MA 22.31 -3.3 -.4 +8.2/A AsstMgr85% AL 19.50 -3.8 -.2 +9.5/A BCGrowth LG 14.00 -6.3 +11.6 +16.8/A BCGrowth LG 92.94 -6.6 +9.9 +16.2/A BCGrowthK LG 93.08 -6.6 +10.0 +16.3/A Balanced MA 24.37 -2.8 +3.5 +9.2/A BalancedK MA 24.37 -2.8 +3.5 +9.3/A BlueChipVal LV 19.45 -1.0 +.2 +8.2/E CALtdTrmTFBd SS 10.41 -.5 -.1 +.7/C CAMuniInc MC 12.42 -1.4 -1.9 +1.7/D Canada MQ 51.64 -2.8 -5.5 +5.0/B Cap&Inc HY 9.81 -1.9 -.4 +6.5/A ChinaRegion CH 30.06 -4.8 -16.5 +6.7/D CmdtyStrat BB 5.06 +3.9 -.8 -1.4/E CnncticutMunInc SL 11.02 -1.1 -1.3 +1.3/C CnsrvIncMnBd MS 10.00 ... +.9 +.7/C CnsrvIncMnBdIns MS 10.00 ... +1.0 +.8/B Contrafund LG 13.04 -5.6 +8.1 +14.9/B ContrafundK LG 13.04 -5.6 +8.2 +15.0/A ConvertibleSecs CV 27.90 -3.5 +2.5 +5.1/E CorpBd TW 11.04 -.9 -2.8 +3.0/C CptlApprec LG 37.17 -5.7 +5.6 +11.6/D CptlApprecK LG 37.26 -5.7 +5.7 +11.7/D DisciplinedEq LB 39.49 -3.3 +1.8 +10.0/E DisciplinedEqK LB 39.46 -3.2 +1.9 +10.2/D DivGro LB 28.94 -1.3 +3.3 +10.7/D DivGroK LB 28.90 -1.3 +3.4 +10.8/D DiversIntl FG 36.90 -4.3 -7.8 +4.0/D DiversIntlK FG 36.86 -4.3 -7.7 +4.1/D EmMkts EM 26.98 -6.4 -17.6 +6.9/B EmMktsDbt EB 9.42 +2.1 -4.0 +6.7/A EmMktsDiscovery EM 12.51 -3.8 -18.6 +5.6/C EmMktsIdxPrm EM 9.74 -3.8 -14.6 +6.1/C EmMktsK EM 27.02 -6.4 -17.5 +7.1/A EmergEMEA EM 8.88 +.6 -14.2 +6.2/B EmergMketsOpps EM 17.86 -2.8 -16.6 +6.8/B EmergingAsia PJ 37.40 -6.5 -17.0 +7.2/B EqDividendInc LV 27.53 -2.4 +.8 +10.0/C EqDividendIncK LV 27.53 -2.4 +.9 +10.1/C EqIncome LV 58.70 -2.3 +.7 +10.0/C EqIncomeK LV 58.66 -2.3 +.8 +10.1/C Europe ES 38.84 -3.5 -8.2 +3.6/C ExMktIdxInPr MB 63.81 -7.6 +3.0 +11.4/A ExMktIdxInv MB 63.82 -7.6 +2.9 +11.4/A ExMktIdxPr MB 63.83 -7.6 +3.0 +11.4/A ExprtMltntnl LB 20.44 -1.4 +3.1 +10.8/D ExprtMltntnlK LB 20.39 -1.4 +3.2 +11.0/D Fidelity LG 45.43 -4.1 +5.4 +12.3/D FidelityK LG 45.43 -4.0 +5.5 +12.4/D FltngRtHiInc BL 9.65 +.7 +3.7 +5.0/B FltngRtHiInc BL 9.52 +.7 +4.4 +5.3/B FocedHiInc HY 8.38 -.9 -.5 +4.8/D FocusedStock LG 25.69 -5.6 +13.4 +15.9/A FourinOneIdx AL 44.75 -3.0 +1.1 +9.3/A Frdm 2005 TA 12.20 -1.5 -1.1 +4.7/C Frdm 2010 TA 15.49 -1.7 -1.2 +5.5/A Frdm 2015 TD 12.89 -2.0 -1.1 +6.4/A Frdm 2020 TE 15.98 -2.3 -1.2 +6.9/A Frdm 2025 TG 13.91 -2.5 -1.2 +7.3/A Frdm 2030 TH 17.39 -2.8 -1.1 +8.5/A Frdm 2035 TI 14.70 -3.2 -1.0 +9.4/A Frdm 2040 TJ 10.32 -3.2 -.9 +9.5/A Frdm 2045 TK 11.70 -3.3 -.9 +9.5/A Frdm 2050 TN 11.77 -3.3 -.9 +9.5/A Frdm 2055 TL 13.29 -3.3 -1.0 +9.5/A Frdm Inc RI 11.37 -1.2 -1.3 +3.7/C FrdmIdx2055Inv TL 15.13 -3.3 +.4 +9.5/A GNMA GI 10.98 -1.0 -1.8 +.5/A GlbCmdtyStk SN 13.14 +1.9 -.3 +9.5/A GlbHiInc HY 9.38 +.1 -.6 +6.1/B GlbexUSIdxIns FB 12.40 -2.4 -8.4 +5.3/B GlbexUSIdxInsPr FB 12.41 -2.3 -8.3 +5.3/B GlbexUSIdxPr FB 12.40 -2.3 -8.4 +5.2/B GlobalEqIncome WS 13.91 -2.4 -2.6 +7.7/D GlobalexUSIdx FB 12.13 -2.4 -8.4 +5.3/B GovernmentInc GI 9.81 -1.2 -2.4 .../B GrDiscv LG 34.34 -6.6 +8.6 +15.4/A GrDiscvK LG 34.36 -6.6 +8.7 +15.6/A GrStrategies MG 41.34 -7.6 +.5 +8.1/E GrStrategiesK MG 41.67 -7.6 +.7 +8.3/E GroCo LG 18.18 -8.2 +9.3 +18.6/A GroCo LG 19.40 -8.3 +8.6 +18.1/A GroCoK LG 19.41 -8.3 +8.7 +18.2/A Growth&Inc LB 38.97 -1.6 +4.4 +12.4/B Growth&IncK LB 38.93 -1.6 +4.5 +12.5/B HighIncome HY 8.79 -.2 +2.1 +7.0/A 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Thursday, October 11, 2018

PAGE 54

Independence LG 39.44 -4.4 +5.8 +10.5/E IndependenceK LG 39.48 -4.4 +5.8 +10.6/E InfPrtBdIdxPrm IP 9.64 -1.4 -1.8 +1.4/B IntermediateBd CI 10.49 -.4 -1.0 +1.1/C InternationalVa FV 8.47 -.2 -6.5 +2.9/D IntlCptlApprec FG 19.21 -6.8 -8.8 +6.8/B IntlDiscv FG 41.74 -3.2 -8.6 +4.5/D IntlEnhIdx FV 9.45 -1.5 -6.8 +6.0/A IntlGr FG 15.28 -4.7 -5.4 +6.1/B IntlGr FG 12.85 -4.9 -6.1 +5.8/B IntlIdxInstl FB 40.43 -1.8 -6.3 +5.1/B IntlIdxInstlPrm FB 40.43 -1.8 -6.3 +5.1/B IntlIdxInv FB 40.41 -1.9 -6.3 +4.9/B IntlIdxPremium FB 40.43 -1.8 -6.3 +5.0/B IntlRlEstt GR 10.92 -2.8 -4.5 +5.3/A IntlSmCp FQ 27.30 -2.7 -8.7 +9.0/A IntlSmCp FR 16.93 -3.5 -5.8 +8.1/B IntlSmCpOpps FR 18.08 -3.8 -6.5 +8.7/A IntlVal FV 10.08 ... -5.7 +3.4/C IntrmGovtInc GI 10.14 -.5 -1.1 .../C IntrmMuniInc MI 10.08 -.9 -1.0 +1.5/C IntrmTrBdIdPrm GI 10.19 -1.3 -2.8 -.3/D InvmGradeBd CI 10.79 -1.0 -1.9 +1.9/A InvmGradeBd CI 7.60 -.9 -2.3 +1.7/B Japan JS 14.88 -.5 -3.7 +9.6/C JapanSmlrCo JS 17.73 +1.9 -6.5 +12.6/B LTTrsBdIdxPrm GL 11.88 -4.6 -8.5 -.1/C LargeCapStock LB 33.30 -1.8 +5.2 +13.0/B LargeCapValIdx LV 12.89 -1.8 +1.5 +10.6/C LatinAmerica LS 22.13 +8.2 -9.6 +7.6/D LgCpCorEnhIdx LB 15.54 -3.1 +6.0 +13.2/A LgCpGrEnhIdx LG 20.14 -5.0 +6.4 +14.2/B LgCpValEnhIdx LV 13.45 -2.2 +1.9 +11.2/B LimitedTermGov GS 9.72 -.2 -.5 -.1/D LowPrStk MV 50.46 -2.0 -.8 +8.4/C LowPrStkK MV 50.42 -1.9 -.7 +8.5/C LtdTrmMuniInc MS 10.37 -.5 -.1 +.7/C LvrgdCoStk MB 28.28 -6.3 -5.2 +5.6/E LvrgdCoStkK MB 28.36 -6.3 -5.1 +5.7/E MAMunicipalInc MT 11.70 -1.2 -2.1 +1.5/A Magellan LG 10.64 -4.1 +6.6 +13.7/C MagellanK LG 10.63 -4.0 +6.7 +13.8/C MegaCapStock LB 16.58 -1.2 +5.3 +12.4/B MichiganMuniInc SL 11.77 -1.1 -1.6 +1.6/B MidCapIdxIns MB 21.09 -5.8 +1.3 +10.4/B MidCapIdxPrm MB 21.09 -5.8 +1.2 +10.4/B MidCapStock MG 38.11 -4.4 +3.9 +10.9/C MidCapStockK MG 38.13 -4.4 +4.0 +11.0/C MidCapValue MV 23.68 -4.4 -6.9 +6.1/E MidCpEnhIdx MB 15.26 -6.2 -2.5 +8.8/C MinnesotaMnInc SM 11.19 -1.1 -1.9 +1.2/C MortgageSecs CI 10.74 -1.0 -1.9 +.6/D MrylndMuniInc SL 10.92 -1.2 -2.3 +1.6/B MuniInc ML 12.51 -1.4 -1.8 +2.1/C MuniInc2019 MS 10.54 ... +.9 +.9/B NJMunicipalInc MJ 11.45 -1.4 -1.3 +2.8/B NYMuniInc MY 12.65 -1.4 -2.2 +1.5/C NasdCmpIdx LG 97.82 -6.4 +7.9 +16.4/A NewMillennium LB 41.76 -3.2 +5.0 +12.2/C NewMktsInc EB 14.58 +.8 -6.9 +5.0/B Nordic MQ 50.11 -4.7 -6.0 +6.1/B OTCPortfolio LG 11.62 -7.2 +9.9 +19.1/A OTCPortfolioK LG 11.79 -7.2 +10.0 +19.3/A OhioMunilInc MO 11.67 -1.1 -2.1 +1.9/A Overseas FG 47.60 -3.8 -6.1 +6.5/B OverseasK FG 47.53 -3.8 -6.0 +6.7/B PacicBasin DP 30.64 -4.5 -13.6 +9.0/B PennsylvnMnInc MP 10.72 -1.2 -1.8 +1.8/C Puritan MA 23.97 -3.5 +3.1 +9.4/A PuritanK MA 23.96 -3.5 +3.1 +9.5/A RealEstInv SR 40.70 -4.2 -.1 +5.2/B RlEstateIdxPrm SR 15.18 -4.6 -.2 +4.2/C RlEsttInc SR 11.68 -1.7 +1.2 +6.3/A RlEsttInc SR 10.68 -1.1 +2.2 +6.1/A SCGrth SG 24.91 -11.1 +10.0 +16.3/A SCValue SV 16.41 -5.1 -1.7 +9.1/C STTrsBdIdxPrm GS 10.16 -.1 -.4 +.2/C ShTrmBd CS 8.50 +.1 +.4 +.9/C ShrtDurHiInc HY 9.38 ... +1.6 +4.2/E SmCapIdxIns SB 20.94 -8.2 +3.7 +12.3/A SmCapIdxInv SB 20.91 -8.2 +3.6 +12.2/B SmCpDiscv SB 11.60 -5.9 -1.8 +5.5/E SmCpDiscv SB 25.30 -5.7 -2.5 +5.7/E SmCpEnhIdx SB 13.72 -8.8 +.6 +9.1/D SmCpOpps SB 13.64 -8.4 +5.2 +10.5/C SmallCapStock SB 17.87 -8.5 +.8 +8.6/D StkSelorAllCp LG 45.68 -4.8 +4.0 +13.2/C StkSelorSmCp SB 27.39 -9.3 +3.5 +9.9/C StkSlrLgCpVal LV 20.83 -1.9 +.5 +9.1/D StratDivInc AL 15.13 -2.5 +1.4 +8.8/A StratRlRet XY 8.74 +.2 +.8 +3.0/D TaxFreeBond ML 11.08 -1.3 -1.9 +2.2/B TelecomandUtls SU 27.19 +.8 +8.3 +12.3/A TotalBond CI 10.23 -.8 -1.8 +2.3/A TotalEmMkts EM 11.67 -1.5 -13.9 +6.3/B Trend LG 105.32 -6.1 +8.3 +15.2/A TtlIntlEq FG 8.45 -3.8 -9.2 +5.3/C TtlMktIdxF LB 80.09 -3.9 +5.2 +13.3/A TtlMktIdxInsPrm LB 80.07 -3.9 +5.2 +13.3/A TtlMktIdxInstl LB 80.07 -3.9 +5.2 +13.3/A TtlMktIdxInv LB 80.07 -3.9 +5.2 +13.2/A TtlMktIdxPrm LB 80.08 -3.9 +5.2 +13.2/A USBdIdxF CI 11.07 -1.1 -2.5 +.9/D USBdIdxIns CI 11.07 -1.1 -2.5 +.9/D USBdIdxInsPrm CI 11.07 -1.1 -2.5 +.9/D USBdIdxInv CI 11.08 -1.0 -2.4 +.8/D USBdIdxPrm CI 11.07 -1.1 -2.5 +.9/D ValDiscv LV 28.41 -1.9 -.3 +8.7/E ValDiscvK LV 28.41 -2.0 -.2 +8.8/D Value MV 11.76 -4.5 -2.9 +7.6/D ValueK MV 11.78 -4.5 -2.8 +7.7/D ValueStrategies LV 40.57 -4.5 -3.6 +7.9/E Worldwide WS 27.60 -4.8 +4.5 +10.9/AFidelity AdvisorAssetMgr20%I XY 13.18 -1.3 -.5 +3.5/C AssetMgr60%A m MA 12.42 -2.9 -.9 +6.9/C AssetMgr70%A m MA 22.25 -3.2 -.6 +7.8/B AssetMgr70%C m MA 22.05 -3.3 -1.2 +7.0/B AssetMgr70%I MA 22.31 -3.3 -.4 +8.1/A AssetMgr70%M m MA 22.22 -3.3 -.8 +7.6/B BalancedA m MA 21.38 -2.8 +3.1 +8.9/A BalancedC m MA 21.20 -2.9 +2.5 +8.0/A BalancedI MA 21.81 -2.8 +3.4 +9.1/A BalancedM m MA 21.61 -2.8 +2.9 +8.6/A BiotechnologyA m SH 26.36 -6.8 +5.0 +3.1/E BiotechnologyI SH 27.92 -6.7 +5.2 +3.4/E BiotechnologyM m SH 24.95 -6.8 +4.7 +2.8/E CapitalDevA m LB 16.80 -1.8 +5.1 +12.7/B CapitalDevO LB 17.41 -1.8 +5.3 +13.0/B ConsumerDscrtA m CD 27.35 -6.4 +8.2 +10.9/B ConsumerStplsA m CC 78.67 -2.7 -8.6 +2.7/E ConsumerStplsC m CC 76.30 -2.7 -9.1 +1.9/E ConsumerStplsI CC 79.35 -2.6 -8.4 +3.0/D ConsumerStplsM m CC 77.83 -2.7 -8.8 +2.4/E CorporateBondI TW 11.04 -.9 -2.8 +3.0/C DiverIntlA m FG 21.78 -4.1 -7.9 +4.2/D DiverIntlC m FG 20.79 -4.1 -8.5 +3.4/E DiverIntlI FG 22.16 -4.0 -7.7 +4.5/D DiverIntlM m FG 21.61 -4.1 -8.1 +4.0/D DiversiedStkA m LB 26.44 -4.3 +6.8 +13.3/A DiversiedStkI LB 28.11 -4.3 +7.0 +13.5/A DiversiedStkO LB 27.21 -4.3 +7.1 +13.7/A DividendGrowthA m LB 18.01 -1.4 +3.2 +10.3/D DividendGrowthC m LB 16.98 -1.5 +2.5 +9.5/E DividendGrowthI LB 19.01 -1.4 +3.4 +10.6/D DividendGrowthM m LB 17.91 -1.4 +3.0 +10.1/E EmMktsIncA m EB 12.84 +.9 -7.0 +4.7/B EmMktsIncC m EB 12.94 +.8 -7.5 +3.9/C EmMktsIncI EB 12.59 +.9 -6.8 +5.0/B EmMktsIncM m EB 12.78 +.9 -7.0 +4.6/B EmergingAsiaA m PJ 34.17 -6.6 -16.8 +7.2/B EmergingAsiaC m PJ 30.92 -6.6 -17.3 +6.4/C EmergingAsiaI PJ 35.26 -6.5 -16.7 +7.5/B EmergingMktsA m EM 24.78 -6.5 -17.9 +6.4/B EmergingMktsC m EM 23.47 -6.6 -18.4 +5.5/C EmergingMktsI EM 24.94 -6.5 -17.7 +6.7/B EnergyA m EE 35.77 +2.4 +3.9 +5.0/A EnergyC m EE 32.74 +2.4 +3.3 +4.3/A EnergyI EE 37.75 +2.5 +4.1 +5.3/A EnergyM m EE 36.55 +2.4 +3.7 +4.7/A EquityGrowthA m LG 11.85 -6.7 +8.5 +15.3/A EquityGrowthC m LG 10.09 -6.7 +7.8 +14.4/B EquityGrowthI LG 12.99 -6.7 +8.7 +15.6/A EquityGrowthM m LG 11.63 -6.7 +8.3 +15.0/B EquityIncomeA m LV 31.93 -2.5 +.3 +9.4/D EquityIncomeC m LV 32.17 -2.5 -.3 +8.5/E EquityIncomeI LV 33.39 -2.4 +.5 +9.7/D EquityIncomeM m LV 32.66 -2.5 +.1 +9.1/D EquityValueA m LV 18.87 -2.0 -.6 +8.3/E FinancialSvcsA m SF 21.07 -3.8 -3.7 +11.9/B FinancialSvcsC m SF 19.66 -3.8 -4.2 +11.0/C FinancialSvcsM m SF 20.83 -3.8 -3.8 +11.6/B FltngRtHiIncA m BL 9.66 +.6 +3.5 +4.7/C FltngRtHiIncC m BL 9.66 +.6 +2.9 +3.9/D FltngRtHiIncI BL 9.64 +.6 +3.6 +5.0/B FltngRtHiIncM m BL 9.64 +.6 +3.3 +4.6/C Freedom2005A m TA 11.53 -1.5 -1.3 +4.4/D Freedom2005I TA 11.61 -1.5 -1.1 +4.7/C Freedom2010A m TA 11.96 -1.8 -1.2 +5.2/A Freedom2010M m TA 11.90 -1.9 -1.4 +5.0/B Freedom2015A m TD 12.05 -2.2 -1.2 +6.0/A Freedom2015C m TD 11.91 -2.2 -1.8 +5.2/C Freedom2015I TD 12.16 -2.1 -.9 +6.3/A Freedom2015M m TD 12.02 -2.1 -1.3 +5.8/B Freedom2020A m TE 13.15 -2.4 -1.2 +6.5/A Freedom2020C m TE 13.01 -2.5 -1.7 +5.7/C Freedom2020I TE 13.27 -2.4 -.9 +6.8/A Freedom2020M m TE 13.14 -2.4 -1.3 +6.3/A Freedom2025A m TG 13.19 -2.6 -1.1 +7.0/B Freedom2025C m TG 12.96 -2.7 -1.7 +6.2/C Freedom2025I TG 13.32 -2.6 -.9 +7.3/A Freedom2025M m TG 13.20 -2.7 -1.3 +6.7/B Freedom2030A m TH 14.30 -3.0 -1.0 +8.1/A Freedom2030C m TH 14.02 -3.0 -1.6 +7.4/B Freedom2030I TH 14.40 -3.0 -.8 +8.4/A Freedom2030M m TH 14.22 -3.0 -1.2 +7.9/B Freedom2035A m TI 14.00 -3.4 -.7 +9.0/A Freedom2035C m TI 13.58 -3.5 -1.3 +8.2/B Freedom2035I TI 14.11 -3.4 -.6 +9.3/A Freedom2035M m TI 13.85 -3.4 -1.0 +8.7/B Freedom2040A m TJ 15.00 -3.4 -.7 +9.1/A Freedom2040C m TJ 14.58 -3.5 -1.3 +8.3/C Freedom2040I TJ 15.11 -3.5 -.5 +9.4/A Freedom2040M m TJ 14.91 -3.5 -.9 +8.9/B Freedom2045A m TK 11.70 -3.4 -.7 +9.1/B Freedom2045I TK 11.79 -3.4 -.4 +9.4/A Freedom2045M m TK 11.59 -3.5 -.8 +8.9/C Freedom2050A m TN 11.68 -3.4 -.6 +9.2/B Freedom2050I TN 11.76 -3.4 -.5 +9.4/A Freedom2050M m TN 11.60 -3.4 -.8 +8.9/B Freedom2055A m TL 12.87 -3.5 -.7 +9.1/B Freedom2055I TL 12.94 -3.4 -.4 +9.4/B FreedomIncomeA m RI 10.70 -1.2 -1.3 +3.5/C FreedomIncomeI RI 10.73 -1.2 -1.1 +3.7/C GlblCapApprecI SW 18.25 -4.5 -5.1 +9.0/C GlobalCmdtyStkI SN 13.15 +1.9 -.2 +9.6/A GovernmentIncA m GI 9.83 -1.1 -2.5 -.3/D GovernmentIncC m GI 9.83 -1.2 -3.1 -1.0/E GovernmentIncI GI 9.83 -1.1 -2.3 .../C GovernmentIncM m GI 9.83 -1.1 -2.5 -.3/D Growth&IncomeA m LB 29.54 -1.7 +4.1 +12.0/C Growth&IncomeC m LB 27.60 -1.7 +3.5 +11.1/D Growth&IncomeI LB 30.18 -1.6 +4.3 +12.3/B Growth&IncomeM m LB 29.52 -1.7 +3.9 +11.7/C GrowthOppsA m LG 75.52 -6.8 +16.7 +17.7/A GrowthOppsC m LG 65.93 -6.9 +16.0 +16.8/A GrowthOppsI LG 80.95 -6.8 +16.9 +18.1/A GrowthOppsM m LG 74.97 -6.8 +16.5 +17.5/A HealthCareA m SH 49.95 -4.4 +17.1 +11.5/B HealthCareC m SH 40.00 -4.5 +16.4 +10.7/B HealthCareI SH 54.26 -4.4 +17.4 +11.8/A HealthCareM m SH 46.70 -4.4 +16.9 +11.2/B HighIncAdvtgA m HY 11.14 -1.2 +1.1 +7.2/A HighIncAdvtgC m HY 11.12 -1.3 +.5 +6.4/A HighIncAdvtgI HY 10.44 -1.2 +1.2 +7.4/A HighIncAdvtgM m HY 11.20 -1.2 +1.1 +7.2/A HighIncomeA m HY 7.64 -.6 +.4 +5.4/C HighIncomeC m HY 7.62 -.7 ... +4.6/D HighIncomeI HY 7.66 -.4 +.7 +5.7/C HighIncomeM m HY 7.63 -.5 +.5 +5.4/C IndustrialsA m ID 42.10 -3.3 +.5 +11.9/C IndustrialsC m ID 37.57 -3.4 -.1 +11.1/C IndustrialsI ID 44.32 -3.3 +.7 +12.2/A IndustrialsM m ID 41.12 -3.4 +.3 +11.6/C IntermMuniIncA m MI 10.09 -.9 -1.2 +1.2/D IntermMuniIncI MI 10.10 -.8 -1.0 +1.5/C IntlCapitalAppA m FG 17.98 -6.8 -9.0 +6.3/B IntlCapitalAppC m FG 15.82 -6.8 -9.5 +5.5/C IntlCapitalAppM m FG 17.52 -6.8 -9.1 +6.0/B IntlDiscvA m FG 41.40 -3.2 -8.8 +4.1/D IntlDiscvI FG 41.63 -3.2 -8.6 +4.5/D IntlGrA m FG 12.75 -4.9 -6.3 +5.5/C IntlGrC m FG 12.48 -5.0 -6.9 +4.7/D IntlGrI FG 12.83 -4.9 -6.1 +5.8/B IntlSmCapOppsI FR 18.06 -3.8 -6.5 +8.7/A IntlSmallCapA m FQ 26.78 -2.7 -8.9 +8.7/A IntlSmallCapC m FQ 25.74 -2.8 -9.4 +7.9/B IntlSmallCapI FQ 27.47 -2.7 -8.7 +9.0/A InvestmentGrBdA m CI 7.59 -1.1 -2.5 +1.4/B InvestmentGrBdI CI 7.61 -.9 -2.3 +1.7/B LargeCapA m LB 34.87 -1.8 +4.8 +12.8/B LargeCapC m LB 31.47 -1.9 +4.2 +12.0/C LargeCapI LB 36.53 -1.8 +5.1 +13.1/B LargeCapM m LB 34.75 -1.8 +4.6 +12.5/B LeveragedCoStkA m MB 37.57 -4.9 -3.1 +5.9/E LeveragedCoStkC m MB 32.96 -5.0 -3.7 +5.1/E LeveragedCoStkI MB 38.56 -4.9 -2.9 +6.1/E LeveragedCoStkM m MB 36.17 -4.9 -3.3 +5.6/E LimitedTermBdA m CS 11.22 -.2 -.4 +.9/C LimitedTermBdC m CS 11.20 -.1 -.9 +.1/E LimitedTermBdI CS 11.25 -.1 -.2 +1.2/C LimitedTermBdM m CS 11.23 -.2 -.3 +.9/C LtdTermMuniIncA m MS 10.39 -.5 -.3 +.4/D LtdTermMuniIncI MS 10.38 -.4 ... +.7/C MaterialsA m SN 73.14 -10.4 -15.1 +5.2/C MaterialsC m SN 70.30 -10.5 -15.5 +4.4/C MaterialsI SN 73.43 -10.4 -14.9 +5.5/C MegaCapStockA m LB 16.40 -1.2 +5.1 +12.1/C MegaCapStockI LB 16.59 -1.2 +5.3 +12.4/B MidCapIIA m MB 20.56 -5.2 ... +9.5/B MidCapIIC m MB 18.22 -5.2 -.5 +8.7/C MidCapIII MB 21.24 -5.1 +.3 +9.8/B MidCapIIM m MB 20.01 -5.2 -.2 +9.2/C MidCapValueA m MV 23.31 -4.4 -7.1 +5.8/E MidCapValueM m MV 23.16 -4.4 -7.3 +5.5/E MortgageSecI CI 10.70 -1.1 -2.0 +.6/D NewInsA m LG 32.65 -5.1 +6.4 +13.6/C NewInsC m LG 28.50 -5.1 +5.8 +12.8/D NewInsI LG 33.41 -5.1 +6.6 +13.9/C NewInsM m LG 31.54 -5.1 +6.2 +13.3/C NewInsZ LG 33.47 -5.0 +6.7 +14.0/B OverseasA m FG 23.24 -3.6 -6.5 +4.8/C OverseasI FG 23.76 -3.6 -6.3 +5.1/C OverseasM m FG 23.84 -3.6 -6.7 +4.5/D RealEstateA m SR 21.32 -4.6 -1.3 +3.4/D RealEstateI SR 21.52 -4.6 -1.1 +3.7/C RealEstateM m SR 21.30 -4.7 -1.5 +3.2/D RlEstIncA m SR 11.62 -1.7 +1.1 +6.1/A RlEstIncC m SR 11.49 -1.8 +.4 +5.3/B RlEstIncI SR 11.64 -1.6 +1.2 +6.3/A RlEstIncM m SR 11.63 -1.6 +1.0 +6.1/A SCGrthA m SG 23.85 -11.1 +9.8 +15.9/A SCGrthC m SG 21.16 -11.2 +9.2 +15.1/A SCGrthI SG 24.98 -11.1 +10.0 +16.3/A SCGrthM m SG 23.05 -11.1 +9.6 +15.6/A SCValueA m SV 16.05 -5.1 -2.0 +8.8/D SCValueI SV 16.41 -5.1 -1.7 +9.1/C SCValueM m SV 15.60 -5.2 -2.1 +8.5/D SeriesGrOpps LG 15.13 -6.6 +18.8 +18.8/A SeriesSmallCap SB 11.65 -8.3 -2.2 +5.5/E SmallCapA m SB 25.02 -8.4 -3.1 +4.9/E SmallCapC m SB 18.75 -8.4 -3.7 +4.1/E SmallCapI SB 27.49 -8.3 -2.9 +5.2/E SmallCapM m SB 23.10 -8.4 -3.3 +4.6/E StgInc MU 12.00 -.8 NA NA StgIncA m MU 11.84 -.8 -1.6 +4.1/B StgIncC m MU 11.81 -.9 -2.1 +3.3/C StgIncI MU 12.01 -.8 -1.3 +4.4/B StgIncM m MU 11.84 -.8 -1.5 +4.1/B StockSelAllCpA m LG 45.64 -4.8 +3.7 +12.8/D StockSelAllCpI LG 45.69 -4.8 +3.9 +13.1/C StockSelAllCpK LG 45.71 -4.8 +4.0 +13.3/C StockSelAllCpM m LG 45.55 -4.9 +3.5 +12.5/D StockSlrMidCp MG 41.60 -5.6 +4.1 +11.0/C StockSlrMidCpA m MG 39.86 -5.7 +4.0 +10.8/C StockSlrMidCpC m MG 36.24 -5.7 +3.4 +9.9/D StockSlrMidCpI MG 41.71 -5.6 +4.2 +11.0/C StockSlrMidCpM m MG 40.03 -5.7 +3.8 +10.5/C StockSlrSmCpI SB 27.47 -9.3 +3.5 +9.9/C StratDiv&IncA m AL 15.04 -2.5 +1.1 +8.5/B StratDiv&IncC m AL 14.98 -2.6 +.5 +7.7/C StratDiv&IncI AL 15.09 -2.5 +1.3 +8.8/B StratDiv&IncM m AL 15.03 -2.5 +.9 +8.2/B StrategicRlRetI XY 8.72 +.2 +.8 +3.0/D TechnologyA m ST 56.99 -7.4 +6.4 +22.9/A TechnologyC m ST 48.24 -7.5 +5.8 +22.0/A TechnologyM m ST 54.00 -7.5 +6.2 +22.6/A TotalBondA m CI 10.24 -.8 -2.0 +2.0/A TotalBondC m CI 10.24 -.9 -2.6 +1.2/C TotalBondI CI 10.22 -.8 -1.9 +2.2/A TotalBondM m CI 10.22 -.8 -2.0 +2.0/A UtilitiesA m SU 32.72 +.7 +12.7 +13.4/A UtilitiesC m SU 31.91 +.7 +12.0 +12.6/A UtilitiesI SU 33.43 +.8 +12.9 +13.7/A UtilitiesM m SU 32.74 +.7 +12.4 +13.1/A ValueA m MV 24.70 -4.5 -3.3 +7.0/D ValueStratsA m LV 34.81 -4.5 -3.8 +7.6/E ValueStratsI LV 38.09 -4.5 -3.6 +7.8/E ValueStratsK LV 40.56 -4.5 -3.5 +8.0/E ValueStratsM m LV 36.57 -4.5 -4.0 +7.3/E WorldwideA m WS 27.25 -4.9 +4.2 +10.6/AFidelity SelectAdvisorGoldC m SP 14.75 +5.5 -22.3 +1.8/D AdvisorGoldI SP 16.25 +5.6 -21.7 +2.9/C AirTransp ID 77.04 -7.6 -3.2 +12.1/B Banking SF 32.58 -5.1 -.4 +13.1/B Biotechnology SH 21.61 -9.5 +2.7 +3.4/E Brkrg&InvmtMgmt SF 72.02 -5.5 -7.4 +9.4/D Chemicals SN 14.55 -11.0 -13.0 +11.8/A CommsEquip ST 37.18 -7.0 +10.0 +11.9/E Computers ST 95.90 -3.9 +8.3 +16.6/D Const&Hsg MG 57.83 -7.4 -6.3 +7.2/E ConsumerDiscret CD 44.27 -6.3 +8.6 +11.3/A ConsumerFinance SF 15.67 -5.5 +1.0 +10.6/C ConsumerStaples CC 79.52 -2.6 -8.4 +3.0/C Defense&Aero ID 17.87 -1.1 +10.2 +21.9/A Energy EE 46.59 +2.5 +4.3 +5.4/A EnergyService EE 44.20 +2.8 -2.2 -.2/D Envir&AltEngy ID 24.20 -5.8 -6.0 +12.1/B FinancialSvcs SF 10.77 -3.8 -3.4 +12.2/B Gold SP 16.25 +5.6 -21.8 +2.8/C HealthCare SH 25.27 -4.6 +17.1 +11.6/B HealthCareSvcs SH 105.28 +1.9 +23.8 +16.7/A ITServices ST 61.23 -7.3 +14.2 +16.8/D Industrials ID 35.47 -3.3 +.6 +12.2/B Insurance SF 68.07 -.6 -2.4 +10.9/C Leisure CD 15.23 -3.8 -3.0 +9.1/B Materials SN 73.58 -10.4 -14.9 +5.5/C MedTech&Devcs SH 52.13 -4.3 +24.0 +22.0/A Multimedia CD 76.25 -3.1 +1.7 +6.9/D NaturalGas EE 25.22 +1.9 +5.8 .../C NaturalRes EE 29.55 +1.0 -1.8 +2.9/B Pharmaceuticals SH 20.62 -2.6 +11.8 +2.6/E Retailing CD 15.41 -7.0 +16.7 +16.5/A Semicon ST 10.13 -10.1 -4.0 +21.8/B Swre&ITSvcs ST 18.10 -6.5 +11.4 +21.7/B Technology ST 17.06 -7.8 +5.6 +22.8/A Telecom SC 59.17 ... +1.9 +9.5/A Transportation ID 99.11 -8.4 ... +12.3/A Utilities SU 89.58 +.8 +12.8 +13.9/A Wireless SC 10.33 -2.0 +3.1 +12.4/AFiera CapitalSTRONGNtnCcyIns CR 16.15 -.5 -4.6 -1.0/D SmMidCapGrInstl MG 20.65 -9.5 +1.6 +9.2/DFirst EagleGlbA m IH 57.34 -1.2 -2.9 +6.5/A GoldA m SP 13.11 +4.3 -22.5 +.2/E OverseasA m FB 23.22 -.3 -6.0 +4.0/C USValA m LB 20.15 -1.8 +.3 +8.5/E USValI LB 20.50 -1.8 +.5 +8.8/E ofAmericaI MB 33.15 -6.3 -8.9 +2.9/E ofAmericaY b MB 33.01 -6.2 -9.1 +2.6/EFirst InvestorsEqIncA m LV 10.79 -2.6 +.6 +9.6/D ForIncA m HY 2.41 -.8 +.3 +4.9/D GlbA m WS 8.28 -3.6 -1.0 +7.5/D GrandIncA m LV 23.69 -2.1 +.4 +9.0/D IntlA m FG 14.90 -5.6 -9.1 +4.7/D InvmGradeA m TW 9.08 -.9 -3.2 +1.5/E OppA m MB 39.86 -6.2 -4.3 +6.6/D SelGrA m LG 12.72 -5.7 +6.6 +13.4/C SpecSitsA m SV 30.98 -6.8 -3.0 +9.0/C TEIncA m MI 9.00 -1.1 -1.7 +.8/E TENYA m MY 13.53 -1.3 -2.1 +.8/E TEOppsA m ML 15.77 -1.3 -2.5 +.9/E TtlRetA m MA 19.69 -2.1 -1.5 +5.2/EFirst WesternFI CI 9.50 -.6 -.8 +2.1/A ShrtDrBd CS 9.77 -.1 +.7 +1.6/BFirsthandTechOpps ST 10.93 -13.7 +9.5 +22.4/AFort PittCptlTtlRet d LB 26.45 -3.3 +1.4 +13.5/AFranklin TempletonAdjUSGvtScA m GS 8.11 -.1 +.5 +.1/C AdjUSGvtScAdv GS 8.11 -.1 +.6 +.3/B AdjUSGvtScC m GS 8.10 -.2 +.2 -.3/E AlbmTxFrIncA1 m SL 10.37 -1.1 -1.3 +1.7/B AlbmTxFrIncA1 m SL 10.62 -1.3 -1.7 +1.3/C AlbmTxFrIncAdv SL 10.40 -1.1 -1.3 +1.7/B AlbmTxFrIncC m SL 10.55 -1.2 -1.7 +1.1/D BalA m MA 12.04 -.9 -.2 +6.5/C BalAdv MA 12.06 -1.0 -.1 +6.8/C BalC m MA 11.92 -1.1 -.9 +5.7/D BalSheetInvmA m MV 39.67 -2.4 +1.1 +10.7/A BalSheetInvmAdv MV 41.07 -2.3 +1.3 +11.0/A BalSheetInvmC m MV 37.81 -2.4 +.5 +9.9/B BiotechDiscvA m SH 146.24 -8.6 -2.7 +1.0/E BiotechDiscvAdv SH 149.81 -8.5 -2.6 +1.2/E CAHYMuniA1 m MC 10.48 -1.7 -.9 +3.2/A CAHYMuniAdv MC 10.51 -1.6 -.8 +3.3/A CAHYMuniC m MC 10.56 -1.8 -1.4 +2.6/B CAIntTrTFIncA1 m MF 11.61 -1.0 -1.0 +1.3/C CAIntTrTFIncAdv MF 11.64 -1.0 -.9 +1.4/C CAIntTrTFIncC m MF 11.66 -1.1 -1.4 +.8/D CATxFrIncA1 m MC 7.12 -1.8 -2.1 +2.3/B CATxFrIncAdv MC 7.11 -1.6 -1.9 +2.4/B CATxFrIncC m MC 7.11 -1.7 -2.4 +1.7/D ChinaWldA m CH 20.19 -4.7 -4.5 +9.4 ChinaWldAdv CH 20.36 -4.8 -4.3 +9.6 ClrdTxFrIncA1 m SL 11.11 -1.2 -1.1 +1.3/C ClrdTxFrIncAdv SL 11.11 -1.2 -1.0 +1.4/B ClrdTxFrIncC m SL 11.25 -1.3 -1.5 +.8/E CnctTxFrIncA1 m SL 9.89 -.9 -.9 +1.1/D CnsrvAllcA m CA 14.64 -1.1 +.4 +4.7/C CnsrvAllcC m CA 14.35 -1.1 -.1 +4.0/D CnsrvAllcR b CA 14.58 -1.1 +.2 +4.5/C CnvrtSecA m CV 20.57 -5.9 +7.1 +10.9/A CnvrtSecAdv CV 20.58 -5.9 +7.4 +11.2/A CnvrtSecC m CV 20.25 -5.9 +6.5 +10.1/A CorfolioAllcA m XM 19.75 -3.3 +3.5 +9.9/A CorfolioAllcC m XM 19.38 -3.3 +3.0 +9.1/B DevMktsA m EM 18.82 -3.1 -14.4 +9.9/A DevMktsAdv EM 18.75 -1.6 -12.3 +11.0 DevMktsC m EM 18.17 -3.2 -14.9 +9.1/A DynaTechA m LG 72.55 -8.5 +10.9 +18.0/A DynaTechAdv LG 74.70 -8.4 +11.2 +18.3/A DynaTechC m LG 60.83 -8.5 +10.3 +17.1/A DynaTechR b LG 70.51 -8.5 +10.7 +17.7/A DynaTechR6 LG 75.38 -8.4 +11.3 +18.5/A EMSmCpA m EM 12.68 -5.7 -15.4 +3.4 EMSmCpAdv EM 12.84 -5.7 -15.3 +3.7 EMSmCpC m EM 12.05 -5.8 -16.0 +2.6 EmergMktDbtOpps EB 11.46 +2.0 -1.7 +7.0 EqIncA m LV 25.35 -2.0 +2.5 +10.1/C EqIncC m LV 25.15 -2.0 +1.9 +9.3/D FdrIntTrTFIncA1 m MI 11.74 -.9 -1.2 +.9/E FdrIntTrTFIncAd MI 11.77 -.8 -1.1 +1.0/D FdrIntTrTFIncC m MI 11.78 -.8 -1.6 +.3/E FdrLtdTrTFIncA1 m MS 10.21 -.5 +.2 +.2/E FdrTFIncA1 m ML 11.45 -1.2 -1.4 +1.4/E FdrTFIncAdv ML 11.46 -1.1 -1.3 +1.5/D FdrTFIncC m ML 11.45 -1.2 -1.8 +.8/E FloridaTFIncA1 m SL 10.31 -.9 +.1 +1.3/C FloridaTFIncC m SL 10.53 -1.1 -.4 +.7/E FltngRtDlyAcsA m BL 8.73 +.5 +3.2 +4.6/C FltngRtDlyAcsAd BL 8.74 +.5 +3.5 +4.9/C FltngRtDlyAcsC m BL 8.73 +.3 +2.8 +4.2/D FndngsAlA m AL 14.18 -.9 -.6 +6.7/D FndngsAlAd AL 14.27 -1.0 -.5 +6.9/D FndngsAlC m AL 13.93 -1.0 -1.2 +5.9/E FrgnA m FV 7.52 ... -6.8 +4.3/B FrgnAdv FV 7.42 +1.1 -5.8 +4.9 FrgnC m FV 7.32 ... -7.3 +3.5/C FrgnR b FV 7.36 +1.0 -6.2 +4.3 FrgnR6 FV 7.42 +1.1 -5.7 +5.2 GlbBalA1 m IH 3.01 +1.3 -1.1 +4.5 GlbBalAdv IH 3.02 +1.3 -.9 +4.8 GlbBalC m IH 2.99 +1.4 -1.7 +3.8 GlbBalC1 m IH 3.01 +1.2 -1.8 +4.0 GlbBdA m IB 11.61 +3.4 +.8 +2.9/A GlbBdAdv IB 11.56 +3.5 +.9 +3.1/A GlbBdC m IB 11.64 +3.4 +.5 +2.4/B GlbBdR b IB 11.61 +3.4 +.6 +2.6/B GlbBdR6 IB 11.56 +3.5 +1.0 +3.2/A GlbSmlrCoA m SW 9.65 -5.9 -8.6 +6.5/D GlbSmlrCoAdv SW 9.71 -3.4 -6.3 +7.6 GlbTtlRetA m IB 11.71 +3.6 +.8 +3.7/A GlbTtlRetAdv IB 11.73 +3.6 +1.1 +4.0/A GlbTtlRetC m IB 11.70 +3.7 +.6 +3.3/A GlbTtlRetR6 IB 11.72 +3.6 +1.1 +4.1/A GldPrcMtlsA m SP 12.00 +4.8 -23.5 -.6/E GldPrcMtlsAdv SP 12.73 +4.8 -23.3 -.4/E GldPrcMtlsC m SP 11.03 +4.7 -23.9 -1.4/E Gr,IncA m WS 26.41 -.7 -3.1 +6.4/D Gr,IncAdv WS 26.48 -.7 -2.9 +6.6/D Gr,IncC m WS 26.10 +.2 -2.0 +7.4 Gr,IncRet b WS 26.14 -.7 -3.3 +6.1/E GrA m LG 100.90 -4.0 +6.8 +14.1/B GrAdv LG 101.25 -3.9 +7.0 +14.4/B GrAllcA m AL 19.23 -2.6 +.9 +8.0/C GrAllcC m AL 18.59 -2.6 +.3 +7.2/D GrAllcR b AL 18.95 -.1 +3.1 +8.6 GrC m LG 92.25 -4.0 +6.1 +13.3/C GrOppsA m LG 39.79 -6.7 +9.7 +11.7/D GrOppsAdv LG 42.69 -6.7 +9.9 +11.9/D GrOppsC m LG 33.58 -6.8 +9.1 +10.8/E GrOppsR6 LG 43.16 -6.7 +10.0 +12.2/D GrR b LG 100.35 -4.0 +6.6 +13.8/C GrR6 LG 101.21 -3.9 +7.1 +14.6/B GrR6 WS 26.43 -.7 -2.9 +6.7/D GrgTxFrIncA1 m SL 11.40 -1.2 -1.5 +1.0/D GrgTxFrIncC m SL 11.57 -1.3 -1.9 +.5/E HYTxFrIncA1 m HM 9.80 -1.3 +.2 +2.3/E HYTxFrIncAdv HM 9.85 -1.2 +.4 +2.4/E HYTxFrIncC m HM 10.00 -1.4 -.1 +1.8/E HiIncA1 m HY 1.83 -.1 +1.5 +6.6/A HiIncAdv HY 1.83 -.1 +1.0 +6.7/A HiIncC m HY 1.85 -.1 +.5 +6.0/B HiIncR b HY 1.86 -.6 +.6 +6.1/B IncA1 m CA 2.28 -.9 ... +6.5/A IncAdv CA 2.27 -.4 +.6 +6.7/A IncC m CA 2.32 -.5 ... +6.1/A IncR b CA 2.24 -.9 -.3 +6.1/A IncR6 CA 2.27 -.4 +.6 +6.8/A IndiaGrA m EI 12.09 -16.1 -25.7 -.5 InsFrgnSmlrCAdv FA 21.90 -2.6 -8.7 +6.2 InsGlbEqAdv WS 10.15 +.1 -1.7 +6.4 InsIntlEqPrmry FV 19.99 -.5 -6.2 +4.0/B IntlBdAdv IB 10.40 +3.2 +1.4 +3.4 IntlGrA m FG 14.09 -2.6 +.1 +11.7 IntlSmCpGrA m FQ 18.61 -.3 -5.4 +6.6 IntlSmCpGrAdv FQ 18.67 -.2 -5.2 +6.9 IntlSmCpGrR6 FQ 18.68 -.3 -5.1 +7.1 KNTxFrTFIncA1 m SL 10.55 -1.0 -1.1 +1.2/C LS2025RtrTrgA m TG 12.74 -1.6 +.4 +5.5/D LS2035RtrTrgA m TI 13.47 -2.2 +.3 +6.5/E LS2045RtrTrgA m TK 13.53 -2.3 +.2 +6.8/E LsnTxFrTFIncA1 m SL 10.70 -1.1 -1.1 +1.3/C LsnTxFrTFIncC m SL 10.88 -1.1 -1.5 +.7/E LwDrTtlRetA m CS 9.62 +.1 +.7 +1.3/B LwDrTtlRetAdv CS 9.67 +.1 +.9 +1.6/B LwDrTtlRetC m CS 9.58 ... +.4 +.9/C MATFIncA1 m MT 11.19 -1.5 -2.8 +1.5/A MATFIncC m MT 11.33 -1.5 -3.1 +.9/D MichiganTFIncA1 m SL 11.02 -1.3 -1.6 +1.2/C MichiganTFIncC m SL 11.20 -1.3 -2.0 +.7/E MicroCpValA m SV 32.67 -5.6 -3.9 +9.6/C MicroCpValAdv SV 32.89 -5.6 -3.7 +9.9/B MnstTxFrIncA1 m SM 11.78 -1.3 -2.3 +.8/D MnstTxFrIncC m SM 11.92 -1.4 -2.7 +.3/E ModAllcA m MA 15.95 -1.8 +.7 +6.5/C ModAllcAdv MA 15.97 -1.8 +1.0 +6.7/C ModAllcC m MA 15.50 -1.9 +.1 +5.7/D ModAllcR b MA 15.92 -1.8 +.5 +6.2/D MrylndTFIncA1 m SL 10.60 -1.2 -.9 +1.4/C MrylndTFIncC m SL 10.81 -1.2 -1.4 +.8/E MsrTxFrIncA1 m SL 11.27 -1.0 -.3 +1.3/C MsrTxFrIncAdv SL 11.27 -1.0 -.2 +1.4/C MsrTxFrIncC m SL 11.38 -1.1 -.7 +.7/E MutA m XM 28.63 +.4 +3.1 +8.2 MutBeaconA m XM 16.25 -1.5 -.7 +8.7/C MutBeaconC m XM 16.03 +.3 +.5 +8.5 MutBeaconZ XM 16.43 -1.4 -.5 +9.0/C MutC m XM 28.16 +.3 +2.5 +7.4 MutEuropeanA m ES 19.30 -.5 -3.2 +2.5 MutEuropeanC m ES 19.23 -.6 -3.8 +1.7 MutEuropeanR6 ES 19.91 -.5 -3.0 +2.9 MutEuropeanZ ES 19.91 -2.3 -4.0 +2.4/D MutFinclSvcsA m SF 22.81 -.8 -4.3 +7.6 MutFinclSvcsC m SF 22.56 -.9 -4.9 +6.8 MutFinclSvcsZ SF 22.79 -.8 -4.1 +7.9 MutGlbDiscvA m WS 31.59 -.5 -.6 +6.5/D MutGlbDiscvC m WS 31.05 -.5 -1.1 +5.7/E MutGlbDiscvR b WS 31.10 -.5 -.8 +6.3/D MutGlbDiscvZ WS 32.27 -.5 -.4 +6.8/D MutIntlA m FV 14.72 +.2 -6.2 +3.5 MutQuestA m IH 15.91 +.6 +3.4 +8.3 MutQuestC m IH 15.54 +.6 +2.8 +7.5 MutQuestZ IH 16.16 -.6 +2.4 +8.2/A MutR b XM 28.43 +.4 +2.9 +7.9 MutR6 XM 28.96 +.4 +3.3 +8.6 MutZ XM 28.97 -1.5 +1.3 +7.8/D NCTxFrIncA1 m SL 11.12 -1.0 -.5 +1.0/D NCTxFrIncAdv SL 11.12 -1.0 -.4 +1.1/D NCTxFrIncC m SL 11.31 -1.0 -.9 +.4/E NJTFIncA1 m MJ 10.97 -.9 -.2 +1.8/D NJTFIncAdv MJ 10.98 -.9 -.1 +1.9/D NJTFIncC m MJ 11.12 -.9 -.6 +1.2/E NYIntTFIncA1 m MN 11.09 -1.3 -2.0 +.7/D NYIntTFIncC m MN 11.13 -1.3 -2.4 +.1/E NYTxFrIncA1 m MY 10.60 -1.1 -1.5 +.8/E NYTxFrIncAdv MY 10.60 -1.2 -1.5 +.9/E NYTxFrIncC m MY 10.59 -1.3 -1.9 +.3/E NatrlResA m SN 26.97 +5.1 ... +3.0/D NatrlResAdv SN 28.78 +5.2 +.2 +3.3/D NatrlResC m SN 26.12 +5.0 -.6 +2.3/D OhioTxFrIncA1 m MO 12.18 -1.4 -1.9 +1.7/B OhioTxFrIncAdv MO 12.20 -1.3 -1.8 +1.8/B OhioTxFrIncC m MO 12.35 -1.4 -2.3 +1.1/D OregonTxFrIncA1 m SL 11.14 -1.2 -1.5 +1.4/B OregonTxFrIncAd SL 11.16 -1.1 -1.4 +1.6/B OregonTxFrIncC m SL 11.32 -1.2 -1.9 +.9/D PETxFrIncA1 m MP 9.63 -.8 -.2 +1.6/C PETxFrIncAdv MP 9.64 -.9 -.3 +1.7/C PETxFrIncC m MP 9.76 -.9 -.7 +1.1/E RisingDivsA m LB 62.96 -2.8 +3.8 +12.6/B RisingDivsAdv LB 62.90 -2.8 +4.0 +12.9/B RisingDivsC m LB 61.83 -2.9 +3.2 +11.8/C RisingDivsR b LB 62.77 -2.9 +3.6 +12.3/B RisingDivsR6 LB 62.89 -2.8 +4.0 +13.0/B RlEsttSecA m SR 20.39 -4.8 -2.5 +3.0/D RlEsttSecAdv SR 20.59 -4.8 -2.4 +3.3/D RlEsttSecC m SR 19.48 -4.8 -3.1 +2.2/E RlRetA m IP 9.90 +.4 +.4 +1.8 SelUSEqA m LG 16.61 -5.2 +2.8 +5.7/E SmCpGrA m SG 24.24 -10.5 +10.2 +13.0/C SmCpGrAdv SG 25.96 -10.5 +10.4 +13.3/C SmCpGrC m SG 20.38 -10.6 +9.5 +12.2/C SmCpGrR6 SG 26.26 -10.5 +10.5 +13.6/B SmCpValA m SV 55.30 -4.5 -1.0 +11.2/A SmCpValAdv SV 58.03 -4.5 -.8 +11.5/A SmCpValC m SV 48.86 -4.6 -1.6 +10.3/B SmCpValR b SV 54.66 -4.6 -1.2 +10.9/B SmMidCpGrA m MG 36.56 -8.6 +3.5 +8.2/E SmMidCpGrAdv MG 39.91 -8.6 +3.7 +8.5/E SmMidCpGrC m MG 26.10 -8.6 +2.9 +7.4/E SmMidCpGrR b MG 33.56 -8.6 +3.3 +8.0/E StratIncA m MU 9.50 -.4 -.5 +3.1/D StratIncAdv MU 9.52 -.2 -.2 +3.4/C StratIncC m MU 9.50 -.3 -.8 +2.7/D StratIncR b MU 9.47 -.3 -.6 +2.9/D TnsMnBdA1 m SL 10.60 -1.0 -1.1 +1.1/D TtlRetA m CI 9.35 -1.0 -2.5 +1.0/C TtlRetAdv CI 9.41 -1.0 -2.2 +1.3/C TtlRetC m CI 9.28 -1.0 -2.8 +.6/E TtlRetR6 CI 9.41 -1.1 -2.3 +1.4/C USGovtSecA1 m GI 5.81 -1.1 -1.9 -.1/C USGovtSecAdv GI 5.83 -1.1 -1.7 .../B USGovtSecC m GI 5.77 -1.0 -2.2 -.6/E USGovtSecR6 GI 5.83 -1.1 -1.7 +.1/B UtlsA1 m SU 19.11 -.3 +4.3 +9.9/B UtlsAdv SU 19.25 -.3 +4.3 +10.0/B UtlsC m SU 19.00 -.3 +3.8 +9.3/C UtlsR b SU 19.03 -.3 +3.9 +9.5/C UtlsR6 SU 19.25 -.3 +4.4 +10.1/B VirginiaTFIncA1 m SL 10.75 -.8 -.4 +1.3/C VirginiaTFIncC m SL 10.94 -.9 -.8 +.8/E WldA m WS 16.86 -.4 -.4 +6.7/D WldAdv WS 16.85 +.9 +1.2 +7.5 WldC m WS 15.97 -.5 -1.0 +5.9/EFrost FundsGrEqInstl LG 14.11 -5.0 +11.6 +15.1/A GrEqInv b LG 13.92 -5.0 +11.4 +14.8/B LowDurBdInstl CS 10.15 +.2 +.9 +1.4/B MuniBdInstl MI 10.10 -.7 -.1 +1.0/D TtlRetBdInstl CS 10.23 -.3 +.7 +3.1/A TtlRetBdInvs b CS 10.23 -.3 +.6 +2.8/A ValEqInstl LV 8.88 -3.2 -1.4 +9.1/DFundXCnsrvUpgrader TV 40.41 -.8 +5.7 +8.1 FlexInc MU 28.39 ... -.1 +3.5 Upgrader XM 65.17 -1.4 +9.2 +10.5GERSPInc CI 11.00 -1.1 -2.6 +1.4/C RSPUSEq LB 55.96 -2.7 +6.7 +12.5/BGMOAsstAllcBdIII MU 21.99 -1.0 -.3 +.4 AsstAllcBdVI MU 22.08 -.9 -.2 +.5 CorPlusBdIV CI 21.08 -.7 -.7 +1.7 EmCtyDbtIII m EB 27.09 +.9 -5.4 +6.3 EmCtyDbtIV m EB 27.05 +.9 -5.4 +6.3 EmMktsII m EM 31.38 +.2 -10.2 +8.5 EmMktsIII m EM 31.47 +.3 -10.1 +8.6 EmMktsIV m EM 31.19 +.3 -10.1 +8.6 EmMktsV m EM 31.10 +.3 -10.0 +8.7 EmMktsVI m EM 31.18 +.3 -10.0 +8.7 IntlEqIII FV 21.19 -2.4 -11.0 +2.3/D IntlEqIV FV 21.16 -2.3 -10.9 +2.3/D QualIII LB 25.49 -3.0 +8.8 +16.4/A QualIV LB 25.54 -3.0 +8.9 +16.4/A QualV LB 25.54 -3.0 +8.8 +16.4/A QualVI LB 25.50 -3.0 +8.8 +16.5/A TxMgdIntlEqsIII FV 14.35 -2.4 -12.6 +1.9/E USEqIII LB 14.16 -3.9 -.2 +11.1/D USEqVI LB 14.06 -4.0 -.1 +11.1/D USTrs GS 24.97 +.1 +1.4 +.9/AGabelliABCAAA d NE 10.47 -.3 +.9 +2.1/B ABCAdv m NE 10.33 -.4 +.6 +1.9/B AsstAAA m LB 59.61 -3.7 +1.1 +9.6/E EqIncAAA m LB 18.45 -2.7 -.8 +7.5/E GoldAAA m SP 10.64 +4.4 -22.8 +3.4/C SmCpGrAAA m SB 55.99 -5.8 -3.5 +9.6/D SmCpGrI d SB 57.38 -5.8 -3.3 +9.8/C UtlsA m SU 8.98 +.2 +2.9 +8.2/D UtlsAAA m SU 8.83 +.2 +2.8 +8.2/D UtlsC m SU 6.07 +.2 +2.2 +7.4/D Val25A m MB 15.84 -2.8 +2.3 +7.2/DGamcoGlbCont&CnctAAA m SC 20.48 -1.9 -5.9 +2.7/E GlbGrAAA m WS 34.56 -6.3 +3.4 +10.7/A GrAAA m LG 63.76 -6.1 +12.4 +15.8/AGatewayA m XR 33.50 -1.7 +.9 +5.5/CGeorge PutnamBalA m MA 20.23 -2.4 +2.0 +8.3/A BalM m MA 19.95 -2.5 +1.7 +7.7/B BalY MA 20.31 -2.4 +2.2 +8.6/AGerstein FisherMltFctrGlRlEsSc d GR 10.56 -4.1 -3.6 +4.4/B MltFctrGrEq d LG 23.23 -6.6 +7.8 +12.5/D MltFctrIntlGrEq d FG 14.40 -4.8 -9.8 +4.8/CGlenmedeCorFI CI 10.48 -1.1 -2.6 +.5/E MuniInterm MI 10.72 -.7 -.6 +1.0/D QuIntlEq FB 13.86 -3.2 -8.4 +3.4/D SmCpEqAdv SB 30.44 -6.3 +1.1 +10.4/C StratEq LB 24.95 -2.9 +3.1 +14.3/AGoldman SachsBalStratA m TV 11.16 -.2 -2.6 +4.3 CorFIA m CI 9.98 -1.3 -2.8 +.7/D CorFIInstl CI 10.02 -1.2 -2.6 +1.0/C CptlGrA m LG 30.93 -3.7 +7.8 +14.0/C CptlGrInstl LG 34.09 -3.6 +8.1 +14.4/B DynMuniIncA m MI 15.58 -1.2 +1.6 +3.3/A DynMuniIncInstl MI 15.58 -1.1 +1.8 +3.6/A EMEqA m EM 17.36 -5.5 -21.2 +5.9/C EMEqInstl EM 18.62 -5.5 -20.9 +6.3/B EnhIncInstl UB 9.42 +.2 +1.5 +1.5/B EqGrStratA m WS 18.12 -1.2 -1.2 +10.1 EqIncA m LV 37.56 -1.1 +1.9 +8.7/E GlbIncA m IB 11.90 -1.0 -2.0 +1.1/D GlbIncInstl IB 11.88 -1.0 -1.8 +1.4/D GovtIncA m GI 14.07 -1.3 -2.3 -.1/C GrIncStratA m TV 13.45 -.3 -1.9 +6.4 GrOppsA m MG 21.63 -7.6 +2.6 +9.1/D GrOppsC m MG 14.87 -7.6 +2.0 +8.2/E GrOppsInstl MG 25.67 -7.6 +2.8 +9.4/D GrStratA m IH 15.44 -.7 -2.5 +7.9 HQlFltngRtIns UB 8.73 +.2 +1.7 +1.6/B HYMuniA m HM 9.60 -1.8 +3.5 +5.8/A HYMuniInstl d HM 9.60 -1.7 +3.7 +6.1/A HighYieldA m HY 6.31 -.4 +.7 +4.9/D HighYieldInstl d HY 6.33 -.3 +.9 +5.3/C IncBldrA m CA 22.07 +.1 +.8 +4.9 IntlEqInsA m FB 12.30 -2.8 -7.2 +7.5/A IntlEqInsIns FB 12.66 -2.8 -6.9 +7.9/A LgCpGrInsA m LG 32.01 -5.3 +6.9 +15.1/A LgCpGrInsC m LG 28.65 -5.3 +6.3 +14.3/B LgCpGrInsIns LG 33.15 -5.3 +7.2 +15.6/A LgCpValA m LV 15.77 -2.4 +.8 +7.3/E LgCpValInsA m LV 22.34 -2.6 +2.6 +12.1/A LgCpValInsInstl LV 22.32 -2.6 +2.9 +12.5/A MidCpValA m MV 35.09 -3.7 -.3 +6.2/E MidCpValInstl MV 35.53 -3.6 ... +6.6/E RlEsttSecInstl SR 15.49 -4.6 -.5 +3.3/D ShrtDurGovtA m GS 9.69 -.1 ... +.2/C ShrtDurGovtIns GS 9.66 -.1 +.3 +.5/A ShrtDurTxFrIns MS 10.49 -.4 +1.4 +1.3/A SmCpEqInsA m SB 26.78 -7.2 +6.6 +12.7/A SmCpEqInsIns SB 27.84 -7.2 +6.9 +13.2/A SmCpValA m SB 56.27 -5.2 ... +10.6/C SmCpValInstl SB 60.91 -5.2 +.3 +11.1/B TechOppsA m ST 25.13 -8.0 +10.2 +18.8/C USEqInsightsA m LB 49.33 -3.6 +5.8 +13.5/A USEqInsightsIns LB 50.96 -3.5 +6.1 +14.0/A USTxMgdEqA m LB 23.35 -4.6 +4.4 +11.8/CGoodHavenGoodHaven d MV 23.84 -.2 -1.4 +4.0/EGovernment StreetEq LG 76.66 -3.0 +5.3 +11.1/E MidCp MB 26.19 -5.7 +1.3 +12.0/AGreen CenturyBal d MA 26.63 -3.2 +1.4 +6.0/D Eq d LG 41.89 -4.4 +2.9 +11.8/DGreenspringGreenspring MA 23.92 -3.8 +1.2 +7.9/BGuggenheimHYA m HY 10.95 -.3 +.4 +6.5/A InvmGradeBdA m CI 18.17 -1.0 -.6 +3.5/A LgCpValA m LV 47.04 -1.5 +1.6 +11.6/B MidCpValA m SV 34.70 -4.5 +.9 +11.6/A MidCpValC m SV 24.96 -4.6 +.3 +10.7/B StylPlsLgCrA m LB 23.68 -3.2 +4.3 +13.5/A StylPlsMdGrA m MG 45.58 -8.4 +2.1 +10.9/C WldEqIncA m WS 15.08 -3.2 -.7 +7.9/CGuideMarkCorFISvc b CI 8.93 -1.2 -3.0 +.5/E EmMktsSvc b EM 14.02 -3.5 -15.1 +5.9/C LgCpCorSvc b LG 18.42 -5.1 +5.3 +10.9/E SmMidCpCorSvc b SB 15.47 -8.4 +4.0 +10.9/B WldexUSSvc b FB 8.99 -2.6 -5.4 +5.7/AGuideStone FundsAggresivAllcInv WS 12.40 -1.3 +1.3 +10.4 BalAllcInv CA 12.15 -.9 -.1 +5.7 CnsrvAllcInv XY 11.52 -.4 +.4 +3.7 EqIdxInstl LB 31.86 +.3 +9.3 +15.0 EqIdxInv LB 31.86 +.3 +9.1 +14.7 ExtnddDrBdIns CL 16.64 -1.3 -4.4 +3.7 ExtnddDrBdInv CL 16.65 -1.3 -4.6 +3.4 GrAllcInv AL 12.51 -1.1 +.7 +8.0 GrEqInstl LG 28.50 -2.3 +13.2 +15.9 GrEqInv LG 28.38 -2.4 +13.0 +15.6 IntlEqInstl FB 14.87 -.2 -5.4 +7.4 IntlEqInv FB 14.86 -.3 -5.6 +7.1 LowDurBdInstl CS 13.24 +.1 +.8 +1.3 LowDurBdInv CS 13.24 +.1 +.6 +1.0 MediumDurBdIns CI 14.13 -.7 -2.4 +1.5 MediumDurBdInv CI 14.13 -.8 -2.6 +1.2 SmCpEqInstl SB 19.45 -5.9 +5.9 +10.5 SmCpEqInv SB 19.42 -6.0 +5.7 +10.2 ValEqInstl LV 23.22 +.1 +3.6 +10.8 ValEqInv LV 23.22 +.1 +3.4 +10.6Guinness AtkinsonChinaHK d CH 22.00 -2.7 -17.1 +7.9/B GlbInvtrsInv LB 40.92 -7.7 -9.0 +10.8/DHSBCOppI MG 15.03 -7.7 +5.3 +12.0/BHancock HorizonBrknrdSmCpInv SB 70.75 -4.1 +4.2 +10.3HarborBdInstl CI 11.08 -.3 -1.9 +1.8/B CnvrtSecInstl d CV 10.51 -3.8 +3.1 +5.1/D CptlApprecAdmin b LG 73.23 -6.4 +7.3 +14.5/B CptlApprecInstl LG 74.66 -6.4 +7.5 +14.8/B CptlApprecInv b LG 71.83 -6.4 +7.2 +14.4/B HYBdInstl d HY 9.74 -.5 +1.1 +5.1/D IntlAdmin b FB 60.31 -3.2 -10.5 +1.8/E IntlGrInstl FG 14.12 -6.7 -10.7 +5.5/C IntlInstl FB 60.54 -3.2 -10.3 +2.0/E IntlInv b FB 59.89 -3.2 -10.6 +1.7/E LgCpValInstl LB 14.81 -4.5 -.4 +12.6/B LgCpValInv b LB 14.94 -4.5 -.7 +12.2/C MidCpGrInstl MG 11.04 -10.5 +7.1 +12.4/B MidCpValInstl MV 22.31 -5.9 -5.2 +6.9/D RlRetInstl IP 8.95 -1.2 -1.9 +1.7/B SmCpGrInstl SG 15.29 -7.4 +6.1 +11.9/D SmCpValInstl SB 35.48 -7.0 -2.3 +13.3/A SmCpValInv b SB 34.54 -7.1 -2.5 +12.9/AHarding LoevnerEmMktsAdv d EM 50.84 -3.6 -14.2 +7.1 GlbEqAdv d WS 37.83 -1.7 +1.8 +12.6 IntlEqInstl d FG 22.16 -.9 -2.7 +9.9HartfordBalA m MA 24.22 -1.1 +1.2 +7.6/B BalC m MA 24.22 -1.1 +.7 +6.8/C BalHLSIA MA 30.17 -2.1 +1.4 +7.9/B BalHLSIB b MA 30.57 -2.1 +1.2 +7.6/B BalIncA m CA 14.10 -1.1 -1.7 +6.9/A BalIncC m CA 13.90 -1.1 -2.3 +6.1/A BalIncI CA 14.11 -1.0 -1.4 +7.2/A BalIncR3 b CA 14.15 -1.1 -2.0 +6.6/A BalIncR4 b CA 14.16 -1.1 -1.7 +6.9/A CapAppHLSIA LG 45.07 -4.8 +2.1 +10.0/E CapAppHLSIB b LG 44.28 -4.8 +1.9 +9.7/E ChecksandBalsA m MA 9.53 -2.6 +1.5 +7.9/B ChecksandBalsC m MA 9.47 -2.6 +1.0 +7.1/B CnsrvAllcA m CA 10.34 -1.5 -1.0 +3.6/E 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Thursday, October 11, 2018

PAGE 55

CorEqA m LB 30.78 -3.2 +6.8 +11.8/C CorEqC m LB 28.09 -3.3 +6.2 +11.0/D CorEqY LB 31.22 -3.2 +7.1 +12.2/C CptlApprecA m LB 38.73 -5.2 +3.1 +9.8/E CptlApprecC m LB 29.97 -5.3 +2.5 +9.0/E CptlApprecI LB 38.93 -5.2 +3.3 +10.1/E CptlApprecR3 b LB 42.57 -5.3 +2.9 +9.4/E CptlApprecR4 b LB 43.90 -5.2 +3.1 +9.7/E CptlApprecY LB 45.04 -5.2 +3.4 +10.2/D DiscpEqHLSIA LB 15.03 -3.3 +6.8 +12.0/C DiscpEqHLSIB b LB 14.83 -3.3 +6.6 +11.8/C DivandGrA m LV 26.44 -1.5 +3.6 +12.0/A DivandGrC m LV 25.55 -1.6 +3.0 +11.2/B DivandGrHLSIA LV 22.31 -1.5 +3.9 +12.5/A DivandGrHLSIB b LV 22.16 -1.5 +3.7 +12.3/A DivandGrI LV 26.32 -1.5 +3.8 +12.3/A DivandGrR3 b LV 26.80 -1.5 +3.4 +11.7/B DivandGrR4 b LV 26.97 -1.5 +3.6 +12.0/A DivandGrR5 LV 27.08 -1.5 +3.8 +12.3/A DivandGrY LV 27.08 -1.5 +3.8 +12.4/A EmMktsEqY EM 8.55 -2.8 -13.9 +7.6/A EmMktsLclDbtI XP 5.52 +1.9 -10.8 +2.7/B EmMktsLclDbtY XP 5.48 +2.0 -10.8 +2.8/B EqIncA m LV 20.07 -1.9 +.1 +11.2/B EqIncC m LV 19.97 -1.9 -.5 +10.4/C EqIncI LV 19.96 -1.9 +.3 +11.5/B EqIncR3 b LV 20.10 -1.9 -.2 +10.8/B EqIncR4 b LV 20.12 -1.9 ... +11.2/B EqIncY LV 20.26 -1.9 +.3 +11.6/B FltngRtA m BL 8.74 +.6 +3.5 +5.3/B FltngRtC m BL 8.72 +.4 +2.8 +4.5/C FltngRtHiIncA m BL 10.07 +.7 +3.6 +6.0/A FltngRtHiIncC m BL 10.07 +.6 +3.0 +5.2/B FltngRtHiIncI BL 10.08 +.7 +3.8 +6.3/A FltngRtI BL 8.75 +.6 +3.7 +5.6/A FltngRtY BL 8.72 +.5 +3.6 +5.6/A GlbAllAsstA m IH 10.05 -3.6 -6.3 +4.6/C GlbAllAsstC m IH 9.88 -3.6 -6.9 +3.8/D GlbAllAsstI IH 10.11 -3.5 -6.1 +4.9/C GlbCptlApprecA m WS 18.12 -4.6 -3.6 +5.9/E GlbCptlApprecC m WS 16.52 -4.7 -4.2 +5.2/E GlbCptlApprecI WS 18.71 -4.6 -3.4 +6.2/D GlbGrHLSIA WS 26.77 -5.4 +4.9 +13.1/A GlbGrHLSIB b WS 26.51 -5.4 +4.7 +12.8/A GlbRlAsstY IH 9.40 +2.7 -.3 +5.9/A GrAllcA m AL 12.37 -3.1 +.2 +6.9/D GrAllcC m AL 12.12 -3.1 -.4 +6.1/E GrOppsA m LG 46.73 -9.0 +9.3 +13.3/C GrOppsC m LG 29.91 -9.1 +8.6 +12.4/D GrOppsHLSIA LG 36.89 -9.0 +9.8 +13.9/C GrOppsHLSIB b LG 35.17 -9.0 +9.6 +13.6/C GrOppsI LG 48.86 -9.0 +9.5 +13.5/C GrOppsR4 b LG 49.27 -9.0 +9.2 +13.2/C GrOppsY LG 52.11 -9.0 +9.6 +13.7/C HCA m SH 36.27 -4.2 +8.2 +9.1/B HCC m SH 29.53 -4.2 +7.5 +8.3/C HCHLSIA SH 22.91 -4.1 +8.5 +9.6/B HCI SH 38.10 -4.2 +8.4 +9.4/B HCY SH 41.45 -4.2 +8.5 +9.6/B HYA m HY 7.22 -.6 +.6 +5.5/C HYC m HY 7.20 -.6 ... +4.8/D HYHLSIA HY 7.77 -.5 +.7 +6.1/B HYHLSIB b HY 7.64 -.5 +.6 +5.8/B InPlusA m IP 10.37 -.9 -1.1 +1.1/C InPlusC m IP 9.91 -.9 -1.7 +.4/E InPlusI IP 10.56 -.8 -.9 +1.4/B IntlGrA m FG 14.14 -5.5 -7.9 +6.0/B IntlOppsA m FB 15.10 -4.2 -11.0 +3.0/D IntlOppsC m FB 13.13 -4.2 -11.5 +2.3/E IntlOppsHLSIA FB 15.26 -4.3 -10.9 +3.6/D IntlOppsHLSIB b FB 15.47 -4.3 -11.0 +3.3/D IntlOppsI FB 15.03 -4.2 -10.7 +3.3/D IntlOppsR4 b FB 15.61 -4.2 -11.0 +3.1/D IntlOppsR5 FB 15.78 -4.2 -10.7 +3.4/D IntlOppsY FB 15.88 -4.2 -10.7 +3.5/D IntlSmCoA m FR 14.74 -5.0 -11.8 +4.0/E IntlSmCoY FR 15.04 -5.0 -11.5 +4.5/E IntlValY FV 16.35 +.5 -7.3 +8.5/A MidCpA m MG 30.72 -8.9 +2.3 +11.2/C MidCpC m MG 22.41 -8.9 +1.7 +10.4/C MidCpHLSIA MG 37.67 -8.9 +2.6 +11.7/B MidCpHLSIB b MG 36.66 -8.9 +2.4 +11.4/C MidCpI MG 31.61 -8.9 +2.5 +11.5/B MidCpR3 b MG 34.07 -8.9 +2.0 +10.9/C MidCpR4 b MG 35.38 -8.9 +2.3 +11.2/C MidCpR5 MG 36.35 -8.9 +2.5 +11.5/B MidCpValA m MB 15.40 -4.5 -2.0 +7.1/D MidCpValHLSIA MB 11.54 -4.5 -1.7 +7.6/D MidCpValHLSIB b MB 11.45 -4.6 -1.9 +7.3/D MidCpY MG 36.68 -8.9 +2.6 +11.6/B ModAllcA m MA 12.02 -2.4 -.5 +5.5/E ModAllcC m MA 11.76 -2.5 -1.2 +4.7/E MuniOppsA m MI 8.37 -1.1 -.6 +2.0/A MuniOppsC m MI 8.38 -1.1 -1.1 +1.2/C MuniOppsI MI 8.39 -1.1 -.4 +2.2/A QualityValueA m LV 20.89 -1.2 +2.5 +9.5/D SchrEMEqA m EM 14.31 -3.2 -14.2 +7.8/A SchrEMEqI EM 14.30 -3.2 -14.1 +8.1/A SchrInStkI FB 12.43 -2.0 -6.1 +5.8/A SchrUSSCOpI SG 27.70 -5.7 +1.8 +11.1/D SchrUSSMCOpI MB 14.75 -4.7 -.4 +10.1/B ShrtDurA m CS 9.71 ... +.7 +1.7/A ShrtDurC m CS 9.71 ... +.1 +1.0/C ShrtDurI CS 9.73 +.1 +.9 +2.0/A SmCoA m SG 22.78 -10.8 +8.0 +10.3/E SmCoHLSIA SG 20.81 -11.2 +8.4 +11.0/D SmCoHLSIB b SG 19.20 -11.2 +8.2 +10.7/D SmCpCorA m SB 13.91 -8.2 +1.5 +8.2/D SmCpGrA m SG 57.36 -10.8 +2.7 +10.8/D SmCpGrHLSIA SG 31.25 -10.7 +3.1 +11.4/D SmCpGrHLSIB b SG 30.31 -10.8 +2.9 +11.1/D SmCpGrI SG 59.39 -10.8 +3.0 +11.1/D SmCpGrY SG 62.54 -10.7 +3.0 +11.3/D SmMidCpEqHLSIA SB 8.05 -7.7 +1.0 +9.4/D StkHLSIA LB 84.55 -2.4 +6.3 +11.7/C StkHLSIB b LB 84.35 -2.4 +6.1 +11.5/C StratIncA m MU 8.46 +.1 -1.0 +4.6/A StratIncC m MU 8.49 -.1 -1.7 +3.8/B StratIncI MU 8.49 +.1 -.8 +4.9/A TtlRetBdA m CI 9.94 -1.1 -2.3 +1.7/B TtlRetBdC m CI 9.99 -1.2 -3.0 +.9/D TtlRetBdHLSIA CI 10.61 -1.0 -2.1 +2.2/A TtlRetBdHLSIB b CI 10.56 -1.0 -2.2 +1.9/A TtlRetBdY CI 10.07 -1.0 -2.0 +2.1/A USGovtSecHLSIA CI 9.87 -.6 -1.0 +.4/E USGovtSecHLSIB b CI 9.86 -.7 -1.3 +.1/E UltrShrtBdHLSIA UB 10.06 +.1 +1.2 +1.0/D UltrShrtBdHLSIB b UB 10.06 +.1 +1.0 +.8/E ValHLSIA LV 14.74 -2.1 +.2 +9.6/D ValHLSIB b LV 14.68 -2.1 ... +9.4/D WldBdA m IB 10.62 -.2 +1.7 +1.4/C WldBdC m IB 10.43 -.2 +1.2 +.7/D WldBdI IB 10.70 -.1 +2.1 +1.7/C WldBdY IB 10.72 -.1 +2.0 +1.8/CHeartlandSelValInv m MV 29.51 -2.3 +5.1 +11.8/A ValInv m SV 40.65 -4.2 -1.3 +7.5/E ValPlusInv m SV 34.21 -7.4 +2.9 +11.0/BHennessyCrnrstnGrInv b SB 22.92 -8.0 -5.1 +4.6/E CrnrstnLgGrInv b LV 12.35 -3.9 +.7 +9.9/C CrnrstnMC30Ins MB 18.14 -6.7 -10.5 +1.7/E CrnrstnMC30Inv b MB 17.62 -6.7 -10.7 +1.4/E CrnrstnValInv b LV 20.07 -.2 +1.9 +11.9/A EqandIncInstl MA 15.44 -.3 +3.3 +7.8 EqandIncInv b MA 16.37 -.3 +3.0 +7.4 FocInstl MG 89.56 -5.3 -1.2 +8.2/E FocInv b MG 87.01 -5.4 -1.5 +7.8/E GasUtilityInv b SU 29.55 ... +2.2 +6.0/E JapanInstl JS 37.29 +1.4 +4.2 +16.5/A JapanInv b JS 36.17 +1.3 +3.8 +16.0/A SmCpFinclInv b SF 23.98 -4.5 -.6 +10.5/C TtlRetInv b MA 13.78 +1.0 +3.3 +10.0/AHighlandFIA m CI 12.62 -.5 -.1 +2.7/A FIY CI 12.61 -.5 +.1 +2.9/A GlbAllcA m IH 8.73 -.5 +7.8 +6.6/A PremGrEqA m LG 26.25 -6.7 -2.8 +10.3/EHodgesRetail m MG 43.96 -9.9 -11.3 +7.0/E SmCpRetail m SB 20.13 -6.4 +3.9 +7.0/EHomesteadShrtTrmBd CS 5.17 +.2 +1.2 +1.5/B ShrtTrmGovtSec GS 5.11 -.1 +.3 +.4/B SmCoStk SB 39.38 -10.2 -9.9 +4.6/E StkIdx LB 21.00 -3.0 +5.3 +13.1/B Val LV 56.03 -2.8 +2.2 +12.5/AHood RiverSmCpGrInstl d SG 42.00 -9.5 +11.2 +15.6/AHotchkis & WileyDiversValInstl LV 19.04 -2.1 +1.1 +11.4/B HYA m HY 11.79 -.2 +1.1 +6.3/B HYI d HY 11.87 -.1 +1.3 +6.6/A LgCpValA m LV 33.66 -2.2 +.7 +11.2/B LgCpValI LV 33.89 -2.2 +.8 +11.4/B MidCpValA m MV 38.03 -3.7 +2.7 +7.4/D MidCpValI MV 38.69 -3.7 +3.0 +7.7/D SmCpValA m SV 61.76 -5.3 +2.8 +7.8/D SmCpValI SV 62.19 -5.3 +3.0 +8.1/D ValOppsA m XM 30.66 -3.6 +4.0 +10.6/A ValOppsC m XM 28.40 -3.7 +3.4 +9.8/B ValOppsIns XM 30.66 -3.6 +4.2 +10.9/AHussmanStratGr d NE 6.19 -.2 -1.3 -10.0/E StratTtlRet d TV 11.55 +.5 -3.1 +1.4/EICMSmCo SB 34.01 -6.9 +2.9 +14.3/AICONEmMktsS EM 15.51 +1.5 -5.1 +4.5/D EngyS EE 12.76 +5.3 -.5 +1.6/C HCS SH 19.04 -.4 +16.6 +11.4/B InfrmatnTechS ST 15.85 -7.1 +.2 +15.5/D NatrlResS SN 15.76 +2.7 -1.5 +10.0/AINVESCOAmericanValA m MV 38.24 -4.3 +3.1 +7.0/D AmericanValC m MV 31.37 -4.4 +2.5 +6.3/E AsiaPacGrA m PJ 31.14 -3.9 -12.0 +6.7/C AsiaPacGrC m PJ 28.55 -3.9 -12.5 +5.9/D BalRkAllcA m IH 10.40 -1.2 -4.1 +4.4/D BalRkAllcC m IH 9.89 -1.3 -4.5 +3.7/E BalRkAllcR5 IH 10.57 -1.3 -3.9 +4.7/C BalRkAllcY IH 10.57 -1.2 -3.8 +4.7/C ChtrA m LB 17.96 -4.1 -.5 +6.9/E ChtrC m LB 16.81 -4.2 -1.1 +6.1/E ComStkA m LV 27.13 -1.4 +2.0 +11.9/A ComStkC m LV 27.13 -1.5 +1.4 +11.0/B CorpBdA m TW 6.95 -1.1 -3.1 +3.6/B CorpBdC m TW 7.00 -1.2 -3.8 +2.8/C DivIncA m LV 23.86 -.8 -.8 +7.9/E DivIncInv b LV 24.08 -.9 -.9 +7.9/E DiversDivA m LV 20.07 -1.9 +.1 +7.1/E DiversDivC m LV 19.82 -2.0 -.5 +6.3/E DiversDivInv b LV 20.06 -1.9 +.1 +7.1/E DvlpngMktsA m EM 31.07 +1.2 -17.4 +7.2/A DvlpngMktsC m EM 30.17 +1.2 -17.9 +6.4/B EndeavorA m MB 19.19 -5.2 -4.5 +8.0/D EngyA m EE 25.63 +4.0 +1.9 -1.8/D EngyC m EE 21.85 +3.9 +1.3 -2.6/E EngyInv b EE 25.52 +4.0 +1.8 -1.9/D EqWtSP500A m LB 61.22 -4.1 +2.1 +11.0/D EqWtSP500C m LB 58.43 -4.2 +1.5 +10.2/D EqWtSP500Y LB 61.88 -4.1 +2.3 +11.3/D EqandIncA m MA 10.83 -1.3 -.1 +8.3/A EqandIncC m MA 10.63 -1.3 -.7 +7.5/B EuropeanGrA m ES 36.11 -4.4 -12.5 +2.2/D EuropeanGrC m ES 33.47 -4.5 -13.0 +1.4/E EuropeanGrInv b ES 36.03 -4.5 -12.4 +2.3/D EuropeanSmCoA m ES 15.13 -4.8 -8.7 +7.8/A Exch LV 596.40 +.6 +5.4 +10.1/C FltngRtA m BL 7.60 +.8 +3.8 +5.4/B FltngRtC m BL 7.57 +.7 +3.4 +4.9/C GlbCorEqA m WS 15.14 -3.6 -6.5 +6.2/E GlbCorEqC m WS 14.34 -3.7 -7.1 +5.4/E GlbGrA m WS 30.00 -3.9 -6.2 +4.8/E GlbLwVlEqYldA m WS 13.17 -4.8 -4.0 +4.3/E GlbRlEsttA m GR 12.63 -4.3 -5.0 +2.5/D GlbSmMidCpGrA m SW 18.52 -4.4 -6.5 +5.6/E GldPrcMtlsA m SP 3.15 +2.6 -24.3 +1.4/E GldPrcMtlsInv b SP 3.17 +2.6 -24.2 +1.4/E GrAllcA m AL 15.78 -.6 +.5 +7.6 GrAllcC m AL 15.56 -.7 -.1 +6.8 GrandIncA m LV 26.76 -1.3 +.3 +11.1/B GrandIncC m LV 26.44 -1.4 -.3 +10.3/C HCA m SH 38.76 -1.2 +9.0 +5.1/D HCC m SH 26.81 -1.3 +8.4 +4.3/E HCInv b SH 38.77 -1.2 +9.0 +5.1/D HYA m HY 4.05 -.3 +.5 +4.9/D HYC m HY 4.03 -.6 -.3 +4.1/E HYInv b HY 4.05 -.3 +.6 +4.9/D HYMuniA m HM 9.75 -1.8 -.3 +4.2/B HYMuniC m HM 9.72 -1.9 -.8 +3.4/C HYR5 HY 4.03 -.5 +.5 +5.1/C IncomeA m MU 8.56 -.6 -1.3 +.3/E IntermTrmMnIncA m MI 10.83 -1.0 -.8 +1.8/B IntlAllcA m FB 10.96 -2.9 -10.2 +4.0/C IntlGrA m FG 32.71 -3.3 -9.8 +2.9/E IntlGrC m FG 29.94 -3.4 -10.3 +2.1/E IntlGrR5 FG 33.28 -3.3 -9.6 +3.2/E IntlSmCoA m FQ 17.12 -5.5 -11.4 +7.7/B LtdTrmMnIncA m MS 11.11 -.4 -.2 +.7/C LtdTrmMnIncA2 f MS 11.12 -.4 ... +.9/B MidCpCorEqA m MB 20.78 -5.1 -3.5 +6.1/E MidCpCorEqC m MB 12.25 -5.2 -4.1 +5.3/E MidCpCorEqR b MB 19.88 -5.1 -3.6 +5.8/E MidCpGrA m MG 39.53 -7.7 +4.7 +9.1/D MidCpGrC m MG 29.45 -7.7 +4.1 +8.3/E ModAllcA m MA 13.27 -.6 +.2 +6.2 ModAllcC m MA 13.16 -.6 -.4 +5.4 MuniIncA m ML 12.86 -1.5 -1.4 +2.2/B NYTxFrIncA m MY 14.96 -1.4 -1.5 +1.5/C PETxFrIncA m MP 15.75 -1.1 -1.0 +2.1/B QualIncA m CI 11.34 -1.0 -2.2 +.6/D RlEsttA m SR 20.63 -4.5 -2.1 +4.6/B RlEsttC m SR 20.51 -4.6 -2.7 +3.8/C SP500IdxA m LB 30.41 -3.1 +5.3 +13.1/B SP500IdxC m LB 29.23 -3.1 +4.7 +12.2/C SP500IdxY LB 30.81 -3.1 +5.5 +13.3/A SelCoA m SB 18.37 -6.0 -2.2 +10.7/C SelCoC m SB 15.39 -6.1 -2.8 +9.8/C ShTBdA m CS 8.46 ... +.4 +1.6/B ShTBdC b CS 8.46 -.1 +.2 +1.2/C ShrtDrInPrtA m IP 10.20 -.4 ... +.8/D SmCpDiscvA m SG 10.56 -9.0 +9.3 +11.7/D SmCpEqA m SB 15.35 -7.3 ... +7.2/E SmCpEqC m SB 12.28 -7.3 -.6 +6.4/E SmCpGrA m SG 39.06 -9.8 +4.7 +12.6/C SmCpGrInv b SG 41.06 -9.8 +4.7 +12.6/C SmCpGrR b SG 36.13 -9.9 +4.5 +12.3/C SmCpGrR5 SG 44.12 -9.8 +5.0 +13.0/C SmCpValA m SV 17.69 -6.6 -6.7 +7.6/E SmCpValC m SV 12.65 -6.6 -7.3 +6.8/E SummitP b LG 21.88 -5.0 +9.9 +15.1/A TechA m ST 49.04 -5.7 +10.9 +16.1/D TechC m ST 39.69 -5.8 +10.2 +15.3/D TechInv b ST 48.79 -5.7 +11.0 +16.2/D TechSectA m ST 24.51 -5.8 +11.0 +16.1/DIVAIntlA m FQ 16.57 -2.1 -7.1 +3.2/E IntlI d FQ 16.62 -2.1 -6.8 +3.5/E WldwideA m IH 18.42 -1.6 -2.4 +4.8/C WldwideC m IH 17.94 -1.7 -3.0 +4.1/D WldwideI d IH 18.50 -1.6 -2.2 +5.1/BIntrepidCptlInv m MA 11.34 -1.2 -4.7 +4.7/E EnduranceInv m SV 13.82 +.3 -2.3 +1.6/E361MgdFutsStratI FF 11.42 -2.6 -2.5 +.4/B MgdFutsStratInv b FF 11.23 -2.6 -2.7 +.1/CInvestEdBal m MA 11.64 -2.7 -.1 +6.4/C Cnsrv m CA 10.66 -2.0 -.2 +4.0/D Gr m AL 12.62 -3.1 +.1 +8.0/CIronBridgeSMIDCp MG 12.20 -7.9 +7.4 +10.2/D SmCp SG 18.35 -7.2 +7.2 +9.8/EIronclad FundsMgdRk d XR 10.83 -1.2 +6.3 +4.0/DIvyAsstStratA m IH 23.85 -1.9 +.8 +3.5/E AsstStratB m IH 22.41 -1.9 +.2 +2.7/E AsstStratC m IH 22.57 -2.0 +.2 +2.7/E AsstStratI IH 24.15 -1.9 +1.0 +3.8/E AsstStratR b IH 23.58 -1.9 +.5 +3.2/E AsstStratY b IH 23.91 -1.9 +.8 +3.5/E BalA m MA 25.43 -2.4 +3.0 +5.4/E BalB m MA 25.16 -2.4 +2.4 +4.7/E BalC m MA 25.25 -2.4 +2.5 +4.7/E CorEqA m LG 15.47 -4.0 +5.8 +10.3/E CorEqC m LG 13.23 -4.0 +5.2 +9.4/E EmMktsEqA m EM 17.07 -3.5 -19.0 +6.5/B EmMktsEqC m EM 14.60 -3.6 -19.4 +5.7/C EmMktsEqI EM 17.66 -3.5 -18.7 +6.9/B EmMktsEqY b EM 17.40 -3.5 -19.0 +6.5/B EngyA m EE 12.65 +5.9 +2.2 +.1/C EuropeanOppsA m ES 30.71 -2.4 -6.0 +3.2/C EuropeanOppsI ES 31.06 -2.3 -5.7 +3.7/C GlbBdA m MU 9.50 -.1 -1.2 +3.3/C GlbBdI MU 9.50 ... -1.0 +3.6/C GlbGrA m WS 47.30 -3.8 +3.9 +8.5/C GlbGrI WS 48.34 -3.8 +4.2 +8.8/B GlbIncAllcA m IH 15.00 -.9 -1.3 +5.4/B GlbIncAllcI IH 15.14 -.8 -1.0 +5.7/B HiIncA m HY 7.41 -.1 +3.0 +6.8/A HiIncB m HY 7.41 -.2 +2.4 +6.0/B HiIncC m HY 7.41 -.2 +2.5 +6.0/B HiIncI HY 7.41 -.1 +3.2 +7.0/A HiIncY b HY 7.41 -.1 +3.1 +6.8/A IntlCorEqA m FB 18.60 -1.6 -8.1 +4.2/C IntlCorEqC m FB 16.49 -1.7 -8.5 +3.5/D IntlCorEqI FB 18.76 -1.6 -7.7 +4.5/C IntlCorEqY b FB 18.74 -1.6 -8.0 +4.2/C LgCpGrA m LG 24.16 -4.9 +11.0 +14.3/B LgCpGrC m LG 20.05 -4.9 +10.4 +13.5/C LgCpGrI LG 25.42 -4.9 +11.3 +14.6/B LtdTrmBdA m CS 10.58 -.1 -.4 +1.0/C LtdTrmBdI CS 10.58 -.1 -.2 +1.2/C MgdIntlOppsA m FB 10.94 -2.3 -8.0 +4.6/B MicroCpGrA m SG 30.14 -12.1 +19.2 +11.8/D MidCpGrA m MG 25.31 -8.5 +10.4 +13.6/A MidCpGrC m MG 21.48 -8.6 +9.8 +12.8/B MidCpGrI MG 27.29 -8.5 +10.7 +13.9/A MidCpGrR b MG 24.64 -8.5 +10.1 +13.2/A MidCpGrY b MG 26.44 -8.5 +10.4 +13.6/A MuniBdA m MI 11.51 -.6 -.4 +1.5/C MuniHiIncA m HM 4.97 -.8 +.9 +2.5/E MuniHiIncC m HM 4.97 -.9 +.3 +1.8/E MuniHiIncI HM 4.97 -.8 +1.1 +2.7/D NaturalResA m SN 15.12 +2.8 -3.6 +1.1/E NaturalResI SN 15.85 +2.8 -3.2 +1.7/D PzenaIntlValA m WS 17.53 -1.8 -7.2 +4.7/E SciAndTechA m ST 67.82 -6.7 +6.7 +12.9/E SciAndTechC m ST 58.11 -6.7 +6.1 +12.1/E SciAndTechY b ST 71.53 -6.7 +6.7 +12.9/E SciandTechI ST 74.67 -6.6 +6.9 +13.2/E SciandTechR b ST 65.98 -6.7 +6.4 +12.5/E SecCrBdA m CI 10.34 -.9 -1.8 +2.1/A SecReEsSecsA m SR 23.52 -4.2 -2.2 +3.3/D SecReEsSecsY b SR 23.56 -4.2 -2.0 +3.5/D SmCpGrA m SG 19.44 -10.2 +9.1 +14.9/B SmCpGrC m SG 15.56 -10.3 +8.5 +14.1/B SmCpGrInstl SG 25.46 -10.2 +9.4 +15.2/A SmCpGrY b SG 24.01 -10.2 +9.1 +15.0/B SmCpValA m SB 19.81 -9.1 +4.3 +13.6/A TxMgdEqA m LG 27.26 -5.2 +10.4 +13.0/C ValA m LV 24.70 -3.3 +4.2 +8.7/EJPMorganCATaxFrBdA m MF 10.50 -1.0 -.9 +.9/D CATaxFrBdC m MF 10.41 -1.1 -1.3 +.4/E CATaxFrBdI MF 10.27 -1.0 -.9 +1.0/D CPBondA m CI 7.93 -1.1 -2.3 +1.5/B CPBondC m CI 7.98 -1.1 -2.8 +.8/D CPBondI CI 7.93 -1.1 -2.0 +1.7/B CPBondR6 CI 7.93 -1.1 -2.0 +1.8/B CoreBondA m CI 11.11 -1.0 -2.3 +.8/D CoreBondC m CI 11.18 -1.1 -2.8 +.2/E CoreBondI CI 11.10 -1.0 -2.1 +1.0/C CoreBondR5 CI 11.09 -.9 -2.0 +1.1/C CoreBondR6 CI 11.12 -.9 -1.9 +1.2/C DiversiedA m MA 16.97 -2.8 -3.0 +6.2/D DiversiedI MA 17.07 -2.8 -2.7 +6.4/C DiversiedL MA 17.04 -2.8 -2.6 +6.6/C EmMktsEqA m EM 24.27 -3.6 -16.6 +7.1/B EmMktsEqC m EM 23.50 -3.6 -17.0 +6.5/B EmMktsEqI EM 24.88 -3.6 -16.5 +7.3/A EmMktsEqL EM 25.07 -3.6 -16.4 +7.5/A EqIncA m LV 17.40 -2.0 +2.9 +11.8/A EqIncI LV 17.69 -2.0 +3.1 +12.1/A EquityIndexA m LB 42.72 -3.1 +5.4 +13.2/A EquityIndexC m LB 42.33 -3.1 +4.9 +12.5/B EquityIndexI LB 42.77 -3.1 +5.6 +13.5/A EurpDnycA m ES 23.74 -5.8 -10.7 +.9/E EurpDnycI ES 24.23 -5.8 -10.5 +1.2/E EurpDnycL ES 24.45 -5.7 -10.5 +1.3/E GovernmentBondI GI 10.08 -1.1 -2.0 +.3/A GrowthAdvtgA m LG 21.55 -7.2 +9.6 +15.4/A GrowthAdvtgI LG 22.19 -7.2 +9.7 +15.6/A GrowthAndIncA m LV 50.83 -2.6 +2.2 +11.8/A HighYieldA m HY 7.15 -.4 +1.0 +5.4/C HighYieldC m HY 7.17 -.3 +.6 +5.0/D HighYieldI HY 7.19 -.4 +1.2 +5.7/B HighYieldR5 HY 7.21 -.2 +1.3 +5.8/B HighYieldR6 HY 7.20 -.2 +1.4 +5.9/B IntermTxFrBdA m MI 10.65 -.9 -1.3 +.6/E IntermTxFrBdI MI 10.46 -.9 -1.1 +.9/D IntlAdvgA m FB 20.21 -2.0 -8.3 +3.5/D IntlAdvgI FB 21.04 -2.0 -8.2 +3.9/D IntlEqA m FB 15.95 -2.7 -11.6 +3.8/D IntlEqI FB 16.21 -2.7 -11.5 +4.1/C IntlRsrchEnhEqA m FB 17.38 -1.5 -7.3 +4.6/B IntlRsrchEnhEqI FB 17.60 -1.5 -7.2 +4.9/B IntlValueA m FV 12.96 +.2 -9.4 +2.9/D IntlValueI FV 13.29 +.3 -9.2 +3.1/C IntlValueL FV 13.23 +.3 -9.2 +3.3/C IntrepidAmrA m LB 41.84 -3.8 +4.8 +12.0/C IntrepidAmrI LB 43.07 -3.8 +5.0 +12.3/B IntrepidGrR5 LG 60.00 -5.6 +7.3 +15.4/A IntrepidGrowthA m LG 59.71 -5.7 +6.9 +14.9/B IntrepidGrowthI LG 60.71 -5.6 +7.1 +15.2/A IntrepidMidCapA m MB 22.53 -4.8 -.1 +8.8/C IntrepidMidCapC m MB 19.00 -4.9 -.5 +8.2/C IntrepidMidCapI MB 23.78 -4.8 +.1 +9.1/C IntrepidValueA m LV 35.22 -2.9 +3.2 +9.8/D IntrepidValueI LV 35.39 -2.9 +3.4 +10.0/C IntrepidValueR5 LV 35.50 -2.9 +3.5 +10.2/C InvCnsrvGrA m CA 12.51 -1.5 -.8 +4.1/D InvCnsrvGrC m CA 12.45 -1.6 -1.3 +3.5/E InvCnsrvGrI CA 12.58 -1.5 -.7 +4.4/D InvGrIncA m AL 17.28 -2.8 -.2 +7.7/C InvGrIncC m AL 16.79 -2.8 -.5 +7.1/D InvGrIncI AL 17.01 -2.7 +.1 +8.0/C InvestorBalA m MA 15.19 -2.1 -.5 +6.1/D InvestorBalC m MA 14.95 -2.2 -.9 +5.5/E InvestorBalI MA 15.22 -2.1 -.2 +6.4/C InvestorGrowthA m XM 20.60 -3.4 -.3 +9.5/B InvestorGrowthC m XM 19.23 -3.4 -.7 +8.9/C InvestorGrowthI XM 21.04 -3.4 -.1 +9.8/B LCapGrA m LG 42.32 -6.4 +12.5 +16.1/A LCapGrI LG 42.76 -6.3 +12.7 +16.3/A LargeCapValueA m LV 15.35 -1.9 -2.1 +12.1/A LargeCapValueI LV 15.09 -1.8 -1.9 +12.3/A LtdDurBdA m CS 9.96 +.1 +.9 +1.1/C LtdDurBdI CS 9.95 ... +1.0 +1.3/B LtdDurBdR6 CS 9.97 ... +1.2 +1.5/B MCapValA m MB 39.04 -4.7 -.9 +8.2/C MCapValC m MB 37.43 -4.7 -1.3 +7.6/D MCapValI MB 39.52 -4.7 -.8 +8.4/C MCapValL MB 40.05 -4.7 -.6 +8.7/C MidCapEquityI MG 51.70 -7.0 +1.7 +9.6/D MidCapGrowthA m MG 30.20 -9.3 +3.7 +10.0/D MidCapGrowthC m MG 23.83 -9.4 +3.2 +9.4/D MidCapGrowthI MG 34.73 -9.3 +3.9 +10.3/D MktExpnEnhIdxA m SB 11.32 -6.9 -.1 +10.9/B MktExpnEnhIdxI SB 11.48 -7.0 +.1 +11.1/B MortgBackedScA m CI 11.08 -.7 -.9 +1.1/C MortgBackedScI CI 10.80 -.7 -.8 +1.3/C MortgBackedScR6 CI 10.79 -.7 -.7 +1.5/B MunicipalIncA m MI 9.38 -.9 -1.4 +1.0/D MunicipalIncI MI 9.31 -.8 -1.2 +1.2/D NYTxFrBdA m MN 6.57 -1.0 -1.5 +.6/E NYTxFrBdC m MN 6.56 -1.0 -2.0 .../E NYTxFrBdI MN 6.60 -1.0 -1.3 +.8/D RealtyIncomeL SR 12.66 -5.3 -3.1 +2.3/E RsrchMktNetrlL NE 15.54 +.8 +2.8 +2.1/B ScapEqA m SB 51.75 -7.3 +4.3 +12.7/A ScapEqC m SB 38.56 -7.3 +3.9 +12.2/B ScapEqI SB 59.77 -7.2 +4.5 +13.0/A ScapEqR5 SB 59.97 -7.2 +4.6 +13.2/A ShDurBdA m CS 10.64 -.1 ... +.3/E ShDurBdI CS 10.65 -.1 +.1 +.5/D ShDurBdR6 CS 10.65 ... +.3 +.7/D SmCpBldA m SG 25.40 -10.0 +9.8 +18.9/A SmCpBldI SG 29.12 -10.0 +10.0 +19.2/A SmallCapCoreR5 SB 54.96 -8.2 +3.1 +12.0/B SmallCapGrowthA m SG 17.40 -12.7 +8.2 +18.3/A SmallCapGrowthI SG 19.20 -12.6 +8.4 +18.6/A SmallCapGrowthL SG 19.78 -12.6 +8.6 +18.7/A SmallCapValueA m SV 29.00 -5.9 +.7 +9.2/C SmallCapValueI SV 30.75 -5.8 +.9 +9.5/C SmallCapValueR5 SV 30.76 -5.9 +1.0 +9.6/C SmallCapValueR6 SV 30.80 -5.8 +1.1 +9.7/B SmtRetr2020A m TE 19.06 -2.2 -2.2 +5.3/D SmtRetr2020I TE 19.13 -2.1 -2.1 +5.4/C SmtRetr2020R5 TE 19.15 -2.1 -2.0 +5.5/C SmtRetr2030A m TH 20.68 -2.8 -2.5 +6.8/D SmtRetr2030I TH 20.73 -2.8 -2.4 +6.9/C SmtRetr2030R5 TH 20.79 -2.8 -2.2 +7.1/C SmtRetr2040A m TJ 21.77 -3.4 -2.9 +7.7/D SmtRetr2040I TJ 21.84 -3.4 -2.8 +7.9/D SmtRetr2040R5 TJ 21.89 -3.4 -2.7 +8.0/C SmtRetrIncI RI 17.97 -1.8 -2.0 +4.3/A SmtRetrIncR5 RI 18.00 -1.8 -1.9 +4.4/A TaxAwareEqI LB 34.96 -3.6 +5.2 +13.9/A TaxAwrRlRetI MS 9.29 -.7 +.1 +1.9/A TaxFreeBondA m ML 11.54 -1.5 -1.9 +1.6/D TaxFreeBondI ML 11.49 -1.5 -1.7 +1.8/D USEquityA m LB 17.03 -2.7 +5.3 +13.0/B USEquityC m LB 16.52 -2.8 +4.9 +12.4/B USEquityI LB 17.07 -2.7 +5.5 +13.2/A USEquityL LB 17.09 -2.7 +5.6 +13.4/A USEquityR5 LB 17.10 -2.6 +5.7 +13.4/A USLCpCrPlsA m LB 30.93 -3.3 +4.5 +12.4/B USLCpCrPlsC m LB 29.40 -3.4 +4.1 +11.8/C USLCpCrPlsI LB 31.37 -3.3 +4.7 +12.7/B USLCpCrPlsR5 LB 31.52 -3.3 +4.8 +12.9/B USRsrchEnhEqI LB 29.30 -3.2 +4.5 +12.1/C USRsrchEnhEqL LB 29.25 -3.2 +4.5 +12.1/C USRsrchEnhEqR6 LB 29.26 -3.2 +4.6 +12.2/C USSmallCompI SB 18.98 -7.5 +1.5 +9.7/D USSmallCompL SB 18.98 -7.5 +1.6 +9.9/C ValueAdvtgA m LV 35.93 -3.7 +.3 +9.4/D ValueAdvtgC m LV 35.70 -3.7 -.1 +8.9/D ValueAdvtgI LV 36.18 -3.7 +.4 +9.7/D ValueAdvtgL LV 36.21 -3.7 +.6 +9.9/CJacobInternetInv m ST 4.62 -12.2 +4.3 +14.5/EJames AdvantageBalGldRnR b CA 22.69 -3.5 -5.0 +1.1/EJanus HendersonBalancedC m MA 33.83 -2.5 +4.3 +8.7/A BalancedS b MA 34.13 -2.5 +4.8 +9.3/A BalancedT MA 34.18 -2.5 +5.0 +9.6/A ContrarianT MB 20.39 -4.5 +7.9 +6.9/D EnterpriseS b MG 121.46 -7.0 +6.0 +14.7/A EnterpriseT MG 124.26 -7.0 +6.2 +15.0/A EuropeanFocusA m ES 29.55 -.8 -12.4 -2.6 EuropeanFocusC m ES 27.62 -.8 -12.9 -3.4 FlexibleBondT CI 9.88 -1.1 -2.4 +.9/D FortyA m LG 34.64 -5.1 +9.8 +14.3/B FortyS b LG 33.34 -5.1 +9.6 +14.2/B GlobalEqIncA m FV 6.93 -.6 -7.2 +4.2 GlobalEqIncC m FV 6.88 -.8 -7.8 +3.5 GlobalLifeSciT SH 61.35 -4.0 +12.3 +7.5/C GlobalResearchS b WS 80.36 -4.1 +.5 +8.3/C GlobalResearchT WS 79.31 -4.1 +.7 +8.6/C GlobalSelectT WS 16.40 -4.1 -2.7 +8.9/B GlobalTechT ST 33.21 -7.9 +8.3 +22.2/A GrowthAndIncT LB 57.48 -2.1 +5.6 +15.2/A High-YieldT HY 8.14 -.5 +.3 +5.2/C MidCapValueS b MV 16.81 -2.9 -1.4 +9.5/B MidCapValueT MV 16.70 -2.9 -1.2 +9.8/B OverseasS b FB 29.83 -4.1 -8.6 +2.0/E OverseasT FB 29.89 -4.1 -8.4 +2.3/E ResearchT LG 49.84 -5.2 +7.4 +12.1/D Short-TermBondT CS 2.98 +.2 +.6 +.9/C SmallCapValueL SV 23.15 -5.1 -2.0 +11.1/A SmallCapValueT SV 22.45 -5.2 -2.2 +10.9/B VITBalInstl MA 35.44 -2.4 +5.0 +9.7/A VITEntrprsInstl MG 71.84 -7.1 +6.7 +15.7/A VITFlexBdInstl CI 11.23 -1.1 -2.3 +.9/D VITFortyInstl LG 38.22 -5.1 +10.7 +15.1/A VITGlRsrchInstl WS 51.31 -4.1 +.9 +8.7/B VITOvrsInstl FB 29.04 -4.0 -8.1 +2.5/E VITRsrchInstl LG 37.31 -5.2 +7.6 +12.5/D VentureT SG 81.72 -9.1 +7.0 +12.7/CJensenQualGrI LG 50.21 -3.0 +8.5 +15.5/A QualGrJ b LG 50.20 -3.0 +8.3 +15.2/AJohn HancockAbsRetCcyI CR 9.02 -.2 -5.9 +1.1/C AbsRetCcyR6 CR 9.11 -.2 -5.9 +1.2/B BalA m MA 20.60 -1.9 +1.9 +7.7/B BalC m MA 20.57 -2.0 +1.3 +7.0/B BalI MA 20.58 -1.9 +2.1 +8.1/A BdA m CI 15.16 -1.0 -2.2 +2.0/A BdC m CI 15.16 -1.1 -2.7 +1.3/C BdI CI 15.16 -1.0 -2.0 +2.3/A BdR6 CI 15.18 -1.0 -1.9 +2.4/A CATxFrIncA m MC 10.49 -1.1 -1.4 +2.2/B ClassicValA m LV 32.76 -1.5 -2.9 +11.1/B ClassicValI LV 32.86 -1.5 -2.8 +11.4/B CorBd1 b CI 12.38 -1.2 -2.7 +.7/D CptlAprc1 b LG 17.18 -6.5 +7.5 +14.7/B CptlAprcNAV LG 17.23 -6.5 +7.6 +14.8/B DiscpValA m LV 23.02 -1.2 +2.2 +11.1/B DiscpValC m LV 21.59 -1.3 +1.6 +10.3/C DiscpValI LV 22.36 -1.2 +2.4 +11.4/B DiscpValI2 LV 22.36 -1.2 +2.4 +11.4/B DiscpValMCA m MB 22.11 -3.5 -1.5 +9.4/C DiscpValMCC m MB 22.10 -3.5 -2.0 +8.6/C DiscpValMCI MB 23.00 -3.5 -1.3 +9.7/B DiscpValMCR2 b MB 22.87 -3.5 -1.6 +9.2/C DiscpValMCR6 MB 23.01 -3.5 -1.2 +9.8/B DiscpValR4 b LV 22.35 -1.2 +2.3 +11.2/B DiscpValR5 LV 22.40 -1.2 +2.4 +11.4/B DiscpValR6 LV 22.40 -1.2 +2.4 +11.5/B EmMktsA m EM 10.21 -4.2 -15.6 +5.3/C EmMktsI EM 10.21 -4.1 -15.4 +5.7/C EmMktsNAV EM 10.22 -4.1 -15.3 +5.8/C EqInc1 b LV 20.35 -2.1 +.9 +11.6/B FdmtlLgCpCorA m LB 48.78 -4.7 -.1 +10.7/D FdmtlLgCpCorC m LB 43.31 -4.8 -.7 +9.9/E FdmtlLgCpCorI LB 50.99 -4.7 +.1 +11.0/D FinclIndsA m SF 20.08 -3.6 +.6 +11.1/C FltngRtIncA m BL 8.42 +.3 +2.7 +4.2/D FltngRtIncC m BL 8.46 +.2 +2.1 +3.4/E FltngRtIncI BL 8.42 +.3 +2.9 +4.4/C GlbAbsRetStrA m AM 9.97 -.3 -4.5 -1.1 GlbAbsRetStrC m AM 9.79 -.3 -5.0 -1.8 GlbAbsRetStrI AM 10.07 -.3 -4.3 -.8 GlbAbsRetStrR6 AM 10.10 -.2 -4.2 -.7 GlbBd1 b IB 12.56 -.9 -2.1 +2.6/B GlbholderYldA m WS 11.06 -1.3 -3.6 +4.9/E GlbholderYldC m WS 11.07 -1.4 -4.2 +4.2/E GlbholderYldI WS 11.10 -1.3 -3.4 +5.2/E GovtIncA m GI 8.89 -1.2 -2.7 -.4/D HY1 b HY 8.03 -.4 +2.0 +6.3/B HYA m HY 3.39 -.7 +.7 +6.0/B HYC m HY 3.39 -.8 +.4 +5.2/C HYI HY 3.39 -.4 +1.2 +6.3/B HYMuniBdA m HM 7.74 -1.2 -.6 +3.1/D IncA m MU 6.15 -.2 -2.3 +1.5/E IncC m MU 6.15 -.3 -2.8 +.7/E IncI MU 6.14 -.2 -2.1 +1.8/E IntlGrA m FG 25.95 -6.1 -6.1 +7.1/B IntlGrI FG 26.05 -6.1 -5.9 +7.4/B IntlSmCp1 b FA 20.64 -2.8 -8.5 +5.4 IntlVal1 b FV 15.97 -.6 -7.1 +4.4/B IntlValNAV FV 15.93 -.6 -7.1 +4.4/B InvmGradeBdA m CI 10.00 -1.1 -2.2 +1.2/C MidCpStk1 b MG 22.98 -10.2 +7.5 +11.7/B MlMg2010Lftm1 b TA 9.05 -1.5 -1.3 +5.2/A MlMg2015Lftm1 b TD 9.51 -1.7 -1.1 +5.8/B MlMg2015LftmA m TD 9.50 -1.7 -1.3 +5.4/C MlMg2020Lftm1 b TE 10.34 -2.0 -1.0 +6.6/A MlMg2020LftmA m TE 10.34 -2.0 -1.2 +6.2/A MlMg2025Lftm1 b TG 11.03 -2.4 -.9 +7.4/A MlMg2025LftmA m TG 11.05 -2.5 -1.3 +7.0/B MlMg2030Lftm1 b TH 11.37 -2.7 -1.0 +8.1/A MlMg2030LftmA m TH 11.38 -2.8 -1.2 +7.7/B MlMg2035Lftm1 b TI 11.89 -3.2 -1.0 +8.7/B MlMg2035LftmA m TI 11.80 -3.2 -1.3 +8.3/B MlMg2040Lftm1 b TJ 12.01 -3.5 -1.0 +9.1/A MlMg2040LftmA m TJ 11.94 -3.4 -1.2 +8.7/B MlMg2045Lftm1 b TK 11.86 -3.5 -.9 +9.2/B MlMg2045LftmA m TK 11.77 -3.5 -1.3 +8.8/C MlMg2050Lftm1 b TN 12.65 -3.5 -1.0 +9.1/B MltIdx2020Prs1 b TE 11.49 -1.1 -1.5 +3.1/E MltIdx2025Prs1 b TG 12.85 -1.7 -1.1 +5.0/E MltIdx2030Prs1 b TH 13.82 -2.1 -.8 +6.8/D MltIdx2035Prs1 b TI 14.40 -.4 +1.5 +8.6 MltIdx2040Prs1 b TJ 14.76 -2.6 -.3 +8.6/B MltIdx2045Prs1 b TK 14.92 -2.6 -.3 +8.9/B MltIdx2050Prs1 b TN 13.26 -2.7 -.3 +8.9/B MltIdxIncPrs1 b RI 11.00 -.8 -.5 +2.1/E MltMgLsAgr1 b XM 16.23 -4.0 -1.3 +9.0/C MltMgLsAgrA m XM 16.26 -4.1 -1.6 +8.6/C MltMgLsAgrC m XM 16.22 -4.1 -2.1 +7.8/D MltMgLsBl1 m MA 14.97 -2.5 -1.4 +6.1/D MltMgLsBl5 MA 14.89 -2.4 -1.1 +6.6/C MltMgLsBlA b MA 14.88 -2.5 -1.1 +6.5/C MltMgLsBlC m MA 14.97 -2.6 -2.0 +5.4/E MltMgLsBlR6 MA 14.88 -2.5 -1.2 +6.5/C MltMgLsCns1 b XY 12.57 -1.0 -1.9 +3.3/C MltMgLsCnsA m XY 12.60 -1.1 -2.2 +2.9/D MltMgLsCnsC m XY 12.60 -1.1 -2.7 +2.2/E MltmgLsMd1 b CA 13.39 -1.7 -1.6 +4.9/C MltmgLsMd5 CA 13.38 -1.6 -1.5 +5.0/B MltmgLsMdA m CA 13.43 -1.7 -1.8 +4.6/C MltmgLsMdC m CA 13.43 -1.8 -2.4 +3.8/E MltmgrLsGr1 b AL 15.88 -3.2 -1.2 +7.7/C MltmgrLsGr5 AL 15.86 -3.2 -1.2 +7.8/C MltmgrLsGrA m AL 15.91 -3.3 -1.5 +7.3/D MltmgrLsGrC m AL 15.85 -3.3 -2.0 +6.6/D NatrlRes1 b SN 12.24 +3.3 -4.2 +3.7/C NewOpps1 b SB 29.40 -7.8 +2.4 +10.6/C RegionalBankA m SF 28.04 -5.6 +2.0 +17.6/A RegionalBankC m SF 26.63 -5.7 +1.5 +16.8/A RlEsttSec1 b SR 12.34 -4.1 -.4 +5.4/B RlRetBd1 b IP 10.72 -1.4 -2.2 +1.3/B SmCoVal1 b SB 29.09 -6.0 +2.2 +13.2/A StratIncOppsA m MU 10.26 -.3 -3.0 +2.0/E StratIncOppsC m MU 10.26 -.3 -3.5 +1.3/E StratIncOppsI MU 10.26 -.3 -2.8 +2.3/E TtlRetNAV CI 13.05 -.4 -1.7 +1.9/B TxFrBdA m ML 9.40 -1.4 -1.6 +1.6/D USGlbLdrsGrA m LG 49.40 -5.0 +8.7 +12.1/D USGlbLdrsGrC m LG 41.73 -5.1 +8.1 +11.2/E USGlbLdrsGrI LG 53.01 -5.0 +8.9 +12.4/D USGr1 b LG 11.40 -5.2 +12.9 +15.9/A USGrA m LG 11.42 -5.1 +12.6 +15.5/A USGrI LG 11.40 -5.2 +12.9 +15.8/A USHYBd1 b HY 11.02 -.4 +1.2 +6.2/B sBlueChipGr1 b LG 39.51 -5.7 +9.1 +16.3/AKLAllcInstl IH 13.96 -.6 -8.0 +3.8/EKeeleySmCpDivValI SV 18.40 -5.1 -.2 +10.8/B SmCpValA m SB 31.16 -6.7 -1.4 +5.4/E SmCpValI SB 31.62 -6.8 -1.2 +5.7/EKellnerSmMidCpValI SB 14.11 -6.2 -2.3 +9.6/DKempnerMlCpDepValIns LV 10.64 -1.4 +2.6 +8.8/DKineticsInternetNoLoad d LG 42.99 -6.2 -17.6 +9.8/E ParadigmInstl d MG 56.75 -2.5 +16.7 +19.9/A ParadigmNoLoad d MG 56.31 -2.5 +16.5 +19.6/A SmCptlOppsNLd d SB 61.44 -1.1 +19.9 +21.0/AKirr MarbachPtnrsVal m MG 24.11 -5.5 -3.4 +6.3/ELKCMAqnsCthlcEq m LG 17.90 -5.4 +4.1 +10.7/E EqInstl d LG 27.78 -4.9 +6.8 +13.2/C FI d TW 10.44 -.4 -.6 +1.5/E SmCptlEqIns d SG 20.12 -10.1 +9.1 +10.3/ELSVValEq LV 28.02 -4.0 -3.2 +10.2/CLaudusIntlMktMtrsInv FG 23.70 -5.7 -10.6 +5.8/B IntlMktMtrsSel FG 23.68 -5.7 -10.5 +6.0/B SCMktMtrsInv SB 18.23 -8.3 -1.0 +8.2/D USLgCpGr LG 21.47 -6.1 +11.0 +15.9/ALazardDevMEqIns EM 11.67 -2.7 -18.8 +7.7/A EMDbtInstl EB 7.35 +1.9 -8.8 +2.5/D EMEqBlndInstl EM 10.46 -3.6 -19.1 +6.0/C EMEqInstl EM 16.56 +.1 -17.0 +5.4/C EMEqOpen b EM 17.00 +.1 -17.2 +5.1/C EMMltAsstInstl EM 8.08 -1.6 -16.1 +2.4/E GlbLtdInfrsIns XO 15.35 -1.1 +.3 +10.1/A GlbLtdInfrsOpn b XO 15.36 -1.2 +.1 +9.8/A IntlEqInstl FB 18.22 -2.0 -6.7 +2.5/E IntlEqOpen b FB 18.38 -2.1 -6.9 +2.2/E IntlSmCpEqInstl FR 11.78 -6.4 -12.7 +5.6/D IntlStratEqIns FG 14.99 -3.3 -4.5 +4.5/D IntlStratEqOpen b FG 15.08 -3.3 -4.7 +4.2/D OpporStrInstl TV 9.98 -4.1 -4.2 +5.5/B USCorpIncInstl HY 4.68 -.9 -.8 +4.0/E USEqConcntrIns LB 15.31 -4.4 +2.1 +9.1/E USEqSelInstl LB 13.04 -2.3 +7.4 +11.1/D USRltyEqOpen b SR 18.26 -4.6 -3.0 +3.8/C USSmMidCpEqIns SB 14.57 -7.1 +1.1 +9.6/DLee Financial GroupHawaiiMuniInv b SI 10.76 -.9 -1.5 +1.0/CLeutholdCorInvmInstl d TV 20.13 -2.6 -1.7 +5.7/B CorInvmRetail d TV 20.10 -2.6 -1.9 +5.6/B GlbInstl d IH 8.99 -1.6 -6.7 +3.3/E GrizzlyShrt BM 18.97 +7.5 -6.1 -13.2/ALitman GregoryMtrsEqInstl LG 19.22 -5.1 +.6 +10.9/E MtrsIntlInstl FB 16.05 -3.2 -9.5 +.6/ELongleaf PartnersIntl FB 16.13 -3.8 -3.0 +8.6/A LnglfPtnrs LB 26.66 -4.3 -.7 +10.2/D SmCap MB 29.40 -3.3 +6.5 +11.5/ALoomis SaylesBdInstl MU 13.44 ... -.1 +4.2/B BdRetail b MU 13.37 ... -.3 +3.9/B CorPlusBdA m CI 12.41 -.9 -1.8 +2.7/A FI MU 13.27 -.2 -.4 +4.9/A GlbBdInstl IB 16.03 -1.0 -3.5 +2.1/B GlbBdRetail b IB 15.73 -1.0 -3.7 +1.8/C GrY LG 15.94 -5.5 +2.6 +14.7/B InstlHiInc HY 6.81 -.1 +1.5 +7.3/A InvmGradeBdA m CI 10.91 -.1 -.6 +3.2/A InvmGradeBdC m CI 10.78 -.2 -1.2 +2.4/A InvmGradeBdY CI 10.91 -.1 -.5 +3.4/A InvmGradeFI CI 12.02 -.6 -.8 +4.0/A LtdTrmGvtAgcA m GS 11.07 -.3 -.3 +.2/B SmCpGrInstl SG 28.52 -10.8 +12.3 +14.5/B SmCptlValInstl SB 33.60 -6.4 -1.8 +10.1/C SmCptlValRetail b SB 33.02 -6.4 -2.0 +9.9/C StratIncA m MU 14.26 +.2 +.7 +4.3/B StratIncC m MU 14.38 +.1 +.1 +3.5/CLord AbbettAffiliatedA m LV 15.85 -2.2 +1.9 +11.2/B AffiliatedC m LV 15.90 -2.3 +1.3 +10.3/C AffiliatedF b LV 15.85 -2.2 +2.0 +11.3/B AffiliatedI LV 15.92 -2.2 +2.1 +11.4/B AlphaStratA m SG 27.51 -9.0 +3.4 +10.1/E AlphaStratC m SG 23.19 -9.1 +2.8 +