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 ............12 Religion News ..1-3NEWS WIREComics/Puzzles ....5-7 Nation .................3 State ...................2 Stocks ..................4 World ..................2SPORTSLocal Sports ........3 Lottery ................2 Sports on TV ........2 Weather ..............8 ASTRONAUTS LAND SAFELY AFTER ROCKET FAILUREThe problem came two minutes into the flight: The rocket carrying an American and a Russian to the International Space Station failed Thursday, triggering an emergency that sent their capsule into a steep, harrowing fall back to Earth. See The News Wire Vol. 126 | Issue No. 285 www.yoursun.com AMERICAS BEST COMMUNITY DAILY $1.50 AN EDITION OF THE SUNFriday, October 12, 2018High 89 Low 69Partly sunny and humidPulitzer Prize winner2016 7 05252000258 CHARLIE SAYSRavioli is hard to resist.CALL US ATDAILY $1.50 FIND US ONLINE941-206-1000www.yoursun.comINDEX By JAY REEVES and BRENDAN FARRINGTONASSOCIATED PRESSPANAMA CITY, Fla. „ The devastation in” icted by Hurricane Michael came into focus Thursday with rows upon rows of homes found smashed to pieces, and rescue crews began making their way into the stricken areas in hopes of accounting for hundreds of people who may have stayed behind. At least three deaths were blamed on Michael, the most powerful hurricane to hit the continental U.S. in over 50 years, and it wasnt done yet: Though reduced to a tropical storm, it brought ” ash ” ooding to North Carolina and Virginia, soaking areas still recovering from Hurricane Florence. Under a perfectly clear blue sky, families living along the Florida Panhandle emerged from darkened shelters and hotels to a perilous landscape of shattered homes and shopping centers, beeping security alarms, wailing sirens and hovering helicopters. Gov. Rick Scott said the Panhandle woke up to unimaginable destruction.Ž So many lives have been changed forever. So many families have lost everything,Ž he said. The full extent of Michaels fury was only slowly becoming clear, with some of the hardest-hit areas dif“ cult to reach because of r oads blocked by debris or water. An 80-mile stretch of Interstate 10, the main east-west route along the Panhandle, was closed. Some of the worst damage was in Mexico Beach, where the hurricane By LIZ HARDAWAYSTAFF WRITERHe just wanted some ravioli. The Peace River Wildlife Center received a call Monday morning after a Port Charlotte woman found a young raccoon in her backyard with a ravioli can stuck on his head. Young kids love Chef Boyardee, so why wouldnt a juvenile male raccoon want some?Ž said Amy Rhoads, one of the centers wildlife rehabilitators. Of“ cer Jordan Enriquez of Charlotte County Animal Control was dispatched to pick up the stuck mammal. After being transported to the centers surgery building, Rhoads, Enriquez and one of the centers volunteers tried maneuvering the almost-empty pasta can off of the raccoons head. It was quite lodged on there,Ž Rhoads said. Even worse, it didnt look like there was that much (ravioli) in there for all that effort.Ž Enriquez and Rhoads trimmed the can and gave the animal anesthesia to settle him down. We didnt want him to hurt himself,Ž she said. Once the pasta-craving coon woke up from the anesthesia, his face was freed. The Peace River Wildlife Center vaccinated him for rabies, distemper and gave him dewormer, then released him later that day where he had been originally found. Thats the territory they know and it will be easier for him to get back with his family,Ž Rhoads said.Almost lost his head over ravioli PHOTO PROVIDEDThe juvenile raccoon was found in a Port Charlotte backyard Monday morning. According to Peace River Wildlife Center wildlife rehabilitator Amy Rhoads, the animals head wasnt lodged in there for too long. By BRIANNA KWASNIKSTAFF WRITERTallahassee Animal Services wasnt con“ dent it would have a shelter to return to in the wake of Hurricane Michael. Its building was deemed safe to sustain a Category 1 hurricane. But Michael was expected to be a Category 4 monster when it made landfall Wednesday. The Humane Society of Naples and the Animal Welfare League of Charlotte County stepped in to help. Workers from The Humane Society of Naples hit the road for Tallahassee Tuesday at 2 p.m., arriving at 9 p.m. with two of their vehicles. The Humane Society of Naples took 20 dogs for their shelter, and 19 that would be adopted out of Charlottes AWL.By ANNE EASKERSTAFF WRITERSince her fathers brush with involuntary adult guardianship last year, Hillary Hogue has been on a mission to stop what she said is corruption in the 20th Judicial Circuits guardian and probate court. Hogue lives in Naples, but she said she takes trips around the “ ve counties of the circuit to search for victims of abusive guardianships. This is the perfect place for such crimes as Florida is a retirement capital,Ž Hogue said. This has become an industry that is fueled by ruthless greed.Ž Guardianship reform has been a hot topic across the nation in the last few years, and Florida recently made changes to give the state greater oversight of the system. As a result, a “ rst-of-its kind administrative hearing in Palm Beach County may bar a guardian from practicing after the Of“ ce of Public and Private Guardianship (OPPG), along with the Clerk of Court Inspector General, conducted an investigation into her practices. The Palm Beach Post reported the OPPG is seeking sanctions against guardian Betsy Savitt which have the potential to bar her from practicing in the county and may include repayment of up to $190,000 in guardianship fees. Hogue believes the problem is just as bad in Southwest Florida and stated attorneys and judges are complicit in guardians attempts to control the lives of their elderly wards and deplete their savings. However, Sara Miles, spokesperson for the 20th Judicial Circuit, which includes Charlotte County, said the allegations of corruption are unfounded and untrue. Our judges work diligently to ensure due process and fairness,Ž Miles said. The Legislature has recently enacted new guidelines and requirements and a complaint procedure for people to use as a means of maintaining checks on guardians.Ž Forty-six adult guardianship cases have been “ led in Charlotte County in 2018 so far, but no one tracks how many adults are actually under the care of a guardian. The clerk of court closes the cases once a guardian has been appointed, according to Clerk Roger Eaton. In Sarasota County, 111 guardianship cases have been “ led since Jan. 1.A BETTER SYSTEM?Despite change, some still see elderly guardianship problems PHOTO PROVIDEDHillary Hogue with her father Albert Hogue. GUARDIANSHIP CHANGES MADE IN 2016Expanded and renamed the Statewide Public Guardianship Office within the Department of Elder Affairs as the Office of Public and Professional Guardians. The office was given the responsibility of writing the rules for the administration of the regulation of professional guardians. Professional guardians were not previously closely regulated by the state. An executive director was appointed by the secretary of the Department of Elder Affairs. The OPPG was directed to adopt rules to establish standards of practice for public and professional guardians, receive and investigate complaints, establish procedures for disciplinary oversight, conduct hearings, specify penalties, and take administrative action. For Fiscal Year 2016-2017, the bill provided six full time positions and an appropriation of $698,153 in recurring funds and $123,517 in nonrecurring funds from the General Revenue Fund for the purpose of carrying out the oversight and monitoring responsibilities of the office. Source: Senate Bill 232 Shelter takes in 19 dogs displaced by hurricane SUN PHOTOS BY BRIANNA KWASNIKThe Animal Welfare League of Charlotte County received 19 dogs from Tallahassee displaced by Hurricane Michael. DOGS | 12 RACCOON | 12 SYSTEM | 4‘UNIMAGINABLE DESTRUCTION’Daylight yields scenes of communities destroyed by Hurricane Michael AP PHOTOMishelle McPherson, climbs over the rubble of the home of her friend as she searches for her after Hurricane Michael, in Mexico Beach, Fla., Thursday. HURRICANE | 4See more coverage of Hurricane Michael in The News Wire

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun | Friday, October 12, 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. 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 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. By BRIANNA KWASNIKSTAFF WRITERThe superintendent of Charlotte County Public Schools received a report card of his own this week. School Board members read Steve Dionisio his score at a workshop meeting. Each member graded Dionisio on a score of 1 to 10 in nine proficiency areas. He scored an average of 9.18 out of a possible 10. The proficiencies are divided into four areas: student achievement, instructional leadership, operational leadership, and professional and ethical behavior. I still remember the night you were appointed,Ž vice chairman Lee Swift said at Tuesday nights School Board meeting. We made a good choice.Ž Dionisio is a product of the Charlotte County school system, having graduated from Port Charlotte High School. He served as the principal for Port Charlotte High School for 11 years, before accepting a position as the assistant superintendent in January 2015. Dionisio was appointed superintendent in October 2015, after superintendent Doug Whittaker retired. I couldve scored 10 on everything, but then you wouldve said aw heck and quit,Ž Swift joked. Chairman Ian Vincent echoed his sentiment. Mr. Dionisio should be pleased,Ž he said. The job is done, the score speaks for itself.Ž Vincent said the score does not come with any raise, bonus, or vacation days for Dionisio. His current contract, which expires in June 2022, carries an annual salary of $151,410. Dionisio was pleased with the score, though he admitted it was awkward for him to hear the School Boards praises of him. Thats not just my evaluation, thats our evaluation,Ž he said. It shows the district works well together. Its not just me its my teachers, the custodians, the school board.Ž Though Dionisio is pleased with the result of the evaluation, he said his goal is for Charlotte to be the top district in the state and they can always get better. I look forward to as many years as youll have me,Ž he told the board.Superintendent Steve Dionisio receives report card from school board PHOTO PROVIDED BY CHARLOTTE COUNTY SCHOOLS Superintendent Steve Dionisio. By LIZ HARDAWAYSTAFF WRITERPunta Gorda Airport was visited by 37,000 fewer passengers last month, making it the airports lowest passenger count since September of 2017. September is historically the lowest visited month for Punta Gorda Airport (PGD,) at least since 2015. Travel patterns usually drop off during that time,Ž said PGD spokesperson Kaley Miller. As the weather starts to cool off in northern states, residents are more likely to come back to Florida starting in October.Ž Kids are back to school,Ž said Chip Futch, the marketing director for the Punta Gorda/Englewood Beach Visitor & Convention Bureau, and mom and dad havent found a babysitter yet to take a fall getaway.Ž Its just a slow travel month in general,Ž he said. But, the county has taken some strides to off-set the off-season. We do attempt to offset this by having a funding program specifically designed around grants for new (tourism related) events that are held in the off-season, including September,Ž he said. However, with hurricane season peaking in August and September, organizers are wary of hosting events at that time. The airport in the past has experienced anywhere between a 21 and 41 percent decrease during September, but then shoots up at a 38 to 120 percent increase in passengers for October, according to past passenger counts. By October we usually start to see the first high pressure cold front come through,Ž he said. It clears the air, the afternoon storms become less evident, and couples (without kids) start to travel.Ž Even the snowbirds start packing their bags and heading south, he said. The highest amount of traffic PGD has seen this year, and ever, was 192,947 passengers in March. March is typically the most popular month for travel at PGD, with December taking second place and July following close behind. PGD has seen a total of 1,188,534 passengers come through the airport this year, quickly approaching last years record-breaking total of 1,293,337. Each month has consistently seen a 22 to 26 percent increase from last years passenger counts, with the exception of January, which had a 17 percent increase.Email: lhardaway@sun-herald.com SEPTEMBER PASSENGER COUNTS THROUGH THE YEARSMonth Count Sept. 2015 38,693 Sept. 2016 64,226 Sept. 2017 51,836 Sept. 2018 74,068„ Source: Punta Gorda Airport 2018 P ASSENGER COUNTSMonth Count January 122,901 February 140,076 March 192,947 April 147,871 May 118,050 June 135,860 July 145,426 August 111,335 September 74,068„ Source: Punta Gorda AirportPunta Gorda Airport passenger count downBut snowbirds are packing their bags PHOTO PROVIDED BY PGDAllegiant planes at the Punta Gorda Airport. adno=3619323-1

PAGE 3

The Sun | Friday, October 12, 2018 www.yoursun.com E/N/C Page 3 adno=3617568-1

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun | Friday, October 12, 2018FROM PAGE ONE Salvation Army, ambulances deploy, local drives start Maj. Ed Binnix, Corps Officer of the Salvation Army in Port Charlotte, recently returned home from helping areas affected by Hurricane Florence. But he was only at work a few days before being deployed again. This time its a little closer to home, to areas hurt by Hurricane Michael. Binnix will be in Tallahassee for two weeks. According to a press release from the Salvation Army, operators from SATERN, the Salvation Armys Amateur radio network, will deploy to Tallahassee, Pensacola and Tampa, in an effort to keep communication lines open through the power outages. Nearly 30 Salvation Army corps in Florida will be heading to affected areas with canteens, food trucks, shower trucks and kitchens, said a Salvation Army spokesperson. We are prepared with supplies and our teams are ready to begin serving as soon as possible,Ž said Lt. Ryan Meo, administrator for the Salvation Army in Tallahassee. Additional teams in Pensacola, Fort Walton Beach and Panama City are on-site at local emergency operation centers to assist with mass feeding requests. You can support the Salvation Armys Hurricane Michael relief efforts by calling 1-800-725-2769, or by visiting helpsalvationarmy.org. € € € Charlotte County Fire & EMS sent two ambulances and four crew members up to Tallahassee as part of the Lee County Strike Team, which is made up of five ambulances from the region. Their deployment is scheduled for 14 days, said Fire & EMS Spokesperson Todd Dunn. The crews arrived at 7 a.m. Thursday and were awaiting orders from safety personnel in the area. The safety personnel up there will direct them wherever the resources need to go,Ž Dunn said. The Charlotte County Sheriffs Office will be part of a second wave, deploying in three or four days, said CCSO Spokesperson Katie Heck. As of Thursday, the agency had prepared supplies but did not know exactly when, or where they would be going. Requests for assistance are coordinated through the Florida Sheriffs Association. € € € Florida Home Builders Association leaders are working with Bay Building Industries Association to bring necessities to areas hardest hit by the hurricane. A collection effort with three local drop-off locations has been organized to bring items to those areas in need next week. For more information call the Charlotte Desoto Building Industry Association office, at 941-625-0804. There are local drop-off locations: € Truex Preferred Construction, 3797 S. Access Road in Englewood € Charlotte DeSoto Building Industry Association, 17984 Toledo Blade Blvd. in Port Charlotte € Boyette & Miller Construction and Development, 120 East Ann Street in Punta Gorda Items needed include (but not limited to): Nonperishable food Toiletries (toilet paper, paper towels, soap, shampoo, towels) Cleaning supplies Diapers (children and adult) Sanitary Pads Paper plates Plastic ware Batteries Water Air mattresses Generators Clothes & shoes and flip flops Toys (including coloring book, crayons and stuffed animals) First Aid Supplies Socks Flashlights Baby Formula Bleach Pet Supplies „ Staff writers Anne Easker and Brianna Kwasnik contributed to this report.LOCAL EFFORTS UNDERWAY TO HELPHow guardianship worksAdult guardianship happens when the court “nds an individuals ability to make decisions is so impaired that it gives the right to make those decisions to another person. According to Florida law, guardianship is only warranted when no less restrictive alternative is available, such as durable power of attorney, trust, health care surrogate or proxy, or any other form of pre-need directive. Anyone can “le a petition to “nd an individual incapacitated and have a guardian appointed. Sometimes family is unable to care for an individual, or family members who cant agree on a loved ones care may go to the court for a third party decision. However, the petition could be “led by anyone who claims the individual is unable to care for themselves. There are three types of guardians: family, public, and professional. Despite the name, family guardians arent necessarily performing guardianship services for a parent or grandparent. Family guardian simply designates a guardian with three or fewer wards under their care. Professional guardians have more than three wards, and guardianship is their profession. Gina Rossi, executive director for the Florida State Guardianship Association, said some professional guardians enter the “eld after becoming the guardian for a family member, while others come through social work or “nance “elds. If you want to become a professional guardian you have to take a 40-hour, inperson course,Ž she said. After that, theres an extensive background check with includes FBI “ngerprinting, an expansive credit check, and the Florida guardianship examination. Then if you pass, you are bonded, and you take all that information to the Of“ce of Public and Private Guardians.Ž According to Ashley Chambers, spokesperson for the Department of Elder Affairs which houses the Of“ce of Public and Private Guardians (OPPG), the state has the least control over professional guardians, who are paid out of the wards assets. Until recently, the guardianship of“ce in the Department of Elder Affairs was called the Statewide Public Guardianship Of“ce. Now, the OPPG can discipline professional guardians, but their interaction is still limited. While professional guardians register with the OPPG, they conduct their business on their own. We have no oversight over professional guardians,Ž Chambers said. The only thing we have to do with professional guardians is we do some of their training and keep a registration list.Ž In “scal year 2016-2017, there were approximately 550 professional guardians registered with the OPPG. Public guardians, who are typically professional guardians who agree to take on guardianship cases for indigent persons, provided services for more than 3,000 indigent wards in “scal year 2016-2017.Recent changesIn 2016, facing news reports and personal accounts of guardians taking advantage of the elderly, the Florida state Legislature granted the OPPG statutory power to investigate and discipline professional guardians, changing the name of the Statewide Public Guardianship Of“ce to the Of“ce of Public and Private Guardianship. That was the huge change,Ž Chambers said. It completely changed the scope of the of“ce. In 2016, the law was signed to give us authority to investigate all the accusations against certain professional guardians. The Legislature acted in order to give us a disciplinary role.Ž A statewide toll-free hotline was developed to receive complaints made against registered professional guardians, as well as a website to submit complaints online. As of December 2017, the OPPG had received more than 80 legally suf“cient complaints against registered professional guardians. The complaints are investigated by the Clerks Statewide Investigations Alliance, and the “ndings are turned over to the Department of Elder Affairs to decide on next steps. There is a range,Ž Chambers said. It can be something like a letter of concern, like, Weve found x, y, and z. This is a letter of concern. It looks bad. It looks like you might not know the procedure. And then the higher end of it is an administrative complaint.Ž In an administrative complaint, the OPPG could seek anything from restitution for the victim up to revocation of a guardians registration, so they can no longer practice. According to Gina Rossi, most guardians were in favor of the new process and the Florida State Guardianship Association even helped the OPPG write the code of conduct for guardians. The standards, generally speaking, raised the profession of guardianship and most guardians, thats what they want,Ž she said. They want the work they do to be re”ected in a standard of practice. Guardians felt like this is what theyve been doing all along, but now its part of the law.ŽToo little, too late?Despite the new standards and complaint process, Hogue and others say they felt helpless when their loved ones were placed in guardianship, and some are still “ghting the system even after a loved ones death. Punta Gorda resident Cristi Kessler is still involved in litigation in her fathers guardianship case in Collier County, even though he passed away last year. Kessler has been unable to get back a special medical bed for her veteran husbands throat cancer, which she says has been locked down with her fathers property. The bed, intended to help her husband breathe at night, had been loaned to her father when they learned he was sleeping on a 40-year-old mattress. This is nothing more than abuse by a probate guardian to a veteran who served his country honorably and lovingly cared for his father-in-law,Ž she said. Another Charlotte County womans mother-in-law died under the care of a guardian who denied familys wishes, documented in emails in the court “le. Though she declined to share her story, court documents record a disagreement over whether the ward should have been placed in a stroke center, rather than the hospice care the guardian chose. In Hogues situation, she said every 20-minute conversation with her fathers guardian or court appointed attorney would rack up unreasonable bills. Her sister “led the initial petition alleging their father was incapacitated, while Hogue states that petition was full of lies. She says her father never had the opportunity to defend himself, but was instead placed under an emergency temporary guardianship until he could be evaluated for competency. After the petition was “led, three examiners evaluated Mr. Hogue, one of whom was a gynecologist. Chambers said while that might seem strange, its common for examiners to come from a variety of backgrounds, and all courtappointed examiners receive special training to evaluate competency. Members of the examining committee must receive a minimum of four hours training, per Florida statute. Ultimately, a professional guardian was not appointed, though Hogue claims both the temporary guardian and her fathers court-appointed attorney pushed for one. Instead, Hogue and her sister agreed to an order which allows Mr. Hogue to live with Hillary while his accountant serves as his power of attorney. Now, several months after the process has ended, her father is still afraid to leave the house, and her young son fears the guardianship policeŽ will come take his grandfather away. Still, she considers herself lucky her father got out so easy.A guardians perspectiveGina Rossi said while she doesnt have knowledge of speci“c cases, most guardians take their jobs very seriously, and few people realize the amount of scrutiny they are under. Any medical decisions are discussed with family, doctors, nurses, and hospital ethics teams „ everybody you would listen to if it was somebody in your family,Ž she said. When it comes to money, guardians must submit detailed “nancial reports to the court on a yearly basis, which are closely audited by the clerks of court. People might think of guardians as rogue individuals taking control of a wards life, Rossi said, but none of the decisions made by a guardian are made in a vacuum. A guardian cannot just come in and spend all your money,Ž she said. I guess theres always cases of people being really bad people, but generally speaking the system is not set up so thats easy to do. Youre literally stealing in front of a judge. That takes a lot of nerve.Ž After a wards death, Rossi said sorting out the property can be a lengthy process due to the court overseeing the accounting. Every case is so different,Ž she said. Occasionally, someone will be like, Oh no, thats my ring, my mom promised it to me, but the guardian would not be in a position to give it away.Ž In addition to education and networking for guardians, the Florida State Guardianship Association works to educate the public on alternatives to guardianship and how to avoid it. We would just encourage people to be educated about guardianship to “nd out exactly what it is and make sure that all your documents are in place, that youve done the best to care for yourself so you wont need a guardianship,Ž Rossi said. She also wants people to know guardians arent villains. I know so many guardians who have totally changed peoples life, took them from a terrible situation to a safe situation where they had a great quality of life,Ž she said. Since creating the complaint investigation process, the state has received 126 guardianship complaints across the state. The administrative complaint against Betsy Savitt is the only one yet to be “led, though Chambers said there may be others going that direction. However, for the “ve complaints involving professional guardians in Charlotte and Sarasota counties, no disciplinary action was warranted based on the investigate “ndings, according to the OPPG. As a department, if you ever hear of any requests for help from a constituent complaining for something that is putting an elder in jeopardy, that concerns us,Ž she said. Now that we have the authority to investigate complaints when they come in, we take that seriously because protecting vulnerable adults is of the utmost priority for the department.ŽEmail: aeasker@sun-herald.comSYSTEMFROM PAGE 1 MORE INFORMATIONFor more information on public and private guardianships, visit the Office of Public & Professional Guardianship in the Florida Department of Elder Affairs at http://elderaffairs.state.fl.us/ doea/spgo.php To file a complaint about a guardianship issue, call 1-855-305-3030 or visit http://elderaffairs.state.fl.us/ doea/oppg_complaint.html. Hillary Hogue can be reached by email at hillahg@aol.com or text at 239-682-4249. Complaints investigated by the Office of Public and Private GuardianshipNumbers reported represent complaints that were deemed legally sufficient to move forward to begin an investigation since the office was given statutory authority to receive investigations in March 2016. Some investigations could involve more than one county.County Complaints Charlotte 3 Sarasota 6 Collier 6 GUARDIANS AND WARDS BY COUNTY€ Includes only indigent clients, not those served by professional guardians and paying out of own assets €€ Charlotte and Collier are served by the same Public Guardian Office County €€ Charlotte & Collier 190 37 Sarasota 101 58 Currently registered professional guardians € Wards served by the Public Guardian Office Fiscal Year 2016-2017 PHOTO PROVIDEDHoward Maue and his son-in-law Richard Kessler in 2015. The Kesslers loaned Maue a medical bed they are now unable to get back from Maues guardian after his death last year.crashed ashore Wednesday as a Category 4 monster with 155 mph winds and a storm surge of 9 feet. Video from a drone revealed widespread devastation across the town of about 1,000 people. Entire blocks of homes near the beach were obliterated, reduced to nothing but concrete slabs in the sand. Rows and rows of other homes were turned into piles of splintered lumber or were crumpled and slumped at odd angles. Entire roofs were torn away and dropped onto a road. National Guard troops made their way into the ground-zero town and found 20 survivors Wednesday night, and more rescue crews were pushing into the area, with the fate of many residents unknown. As thousands of National Guard troops, law enforcement of“cers and medical teams fanned out, the governor pleaded with people in the devastated areas to stay away for now because of fallen trees, power lines and other debris. More than 900,000 homes and businesses in Florida, Alabama, Georgia and the Carolinas were without power. The Coast Guard said it rescued at least 27 people before and after the hurricane came ashore, mostly from homes along the Florida coastline, and searched for more victims. The state mental hospital in Chattahoochee, which has a section for the criminally insane, was cut off by land, and food and supplies were being ”own in, authorities said. As it made its way inland, it caused havoc in Georgia, spinning off possible tornadoes and taking down power lines and trees. Forecasters said it could drop up to 7 inches of rain over the Carolinas and Virginia before pushing out to sea Thursday night. HURRICANEFROM PAGE 1

PAGE 5

The Sun | Friday, October 12, 2018 www.yoursun.com E/N/C Page 5LOCAL/REGIONAL NEWS OBITUARIESDESOTO Morris Gene Roberts Morris Gene Roberts, 91, of Arcadia, passed away at his home on Saturday, Oct. 6, 2018. He was born in Bowling Green, Fla., on Oct. 7, 1926, and had lived in DeSoto County for 30 years, moving there from Highlands County. Mr. Roberts was a World War II veteran serving in the U.S. Navy, had worked as a rancher and a cowboy, and was a Baptist. Survivors include a son, Morris Gene Roberts, Jr. (Karla) of Venus, Fla.; daughters, Julia Dyal (Jessie) of Venus, and Katty Weinfeld (Marc) of Sebring; and one grandchild. He was preceded in death by his parents, Oscar and Lottie Roberts; and brothers, Russell and Otis Roberts. Visitation is on Friday, Oct. 12, 2018, at Robarts Garden Chapel from 1-2 p.m. with Funeral services at 2 p.m. Burial is in New Zion Cemetery. OBITUARY POLICYObituaries are accepted from funeral homes and crematories, and from families if accompanied by a death certificate. Full obituaries, notices of services, remembrances and death notices are subject to charges. Email the item for publication to obits@sun-herald.com; it must be accompanied by a phone number. For more information, call 941-206-1028. WORDS OF COMFORT „ Ruth SenterLife varies its stories. Time changes everything, yet what is truly valuable „ what is worth keeping „ is beyond time.Ž WORDS OF COMFORT What the heart has once owned and had, it shall never lose.Ž„ Henry Ward BeecherThe Charlotte County Sheriffs Office reported the following arrests: Joshua Dale Ladd, 35, 25400 block of Barinas Drive, Punta Gorda. Charges: two counts of violation of probation. Bond: none. Stephen Gregory Vaughn, 50, 18600 block of Goodman Circle, Port Charlotte. Charge: operating a motor vehicle without a valid license. Bond: $1,000. Amanda Marie Ainsworth, 36, 300 block of Duxbury Ave., Port Charlotte. Charges: two counts of failure of defendant on bail to appear on misdemeanor and two underlying charges. Bond: none. Brandon Brooks Grant, 37, 20000 block of Chalkleaf Court, Port Charlotte. Charge: violation of probation. Bond: none. Amber Mae Klein, 18, 20400 block of Midway Blvd., Port Charlotte. Charges: failure to appear and underlying charge. Bond: $10,000. Orlando Lombard Jr., 22, 800 block of Fairfax Terrace NW., Port Charlotte. Charge: violation of probation. Bond: $7,500. Sherisse Melissa Olivia Desilva, 34, 22100 block of Midway Blvd., Port Charlotte. Charges: grand theft of property more than $300 but less than $5,000 and scheme to defraud obtaining property communication. Bond: $10,000. Edward Dewelden Breneman Jr., 37, 23300 block of Olean Blvd., Port Charlotte. Charge: violation of probation. Bond: none. Nicolle Lorraine Zych, 46, 6700 block of South Biscayne Drive, North Port. Charge: violation of probation. Bond: none. Juan Valdez-Gonzalez, 59, of Immokalee. Charge: knowingly driving while license suspended or revoked. Bond: $1,000. Judith Lorraine Gault, 56, 7600 block of Castleberry Terrace, Englewood. Charge: aggravated battery offender knew victim pregnant. Bond: $1,500. Kyle James Philman, 31, 11000 block of Pendelton Ave., Englewood. Charges: burglary of an unoccupied dwelling unarmed, grand theft of property more than $300 but less than $5,000, possession of drug paraphernalia, and possession of a controlled substance without a prescription. Bond: $17,000. Joshua Earl Harbin, 30, of Clearwater. Charges: two counts of possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $12,500. The Punta Gorda Police Department reported the following arrest: Brian Kenneth James, 20, of Riverhead, N.Y. Charge: loitering or prowling and fugitive from justice. Bond: none. Anthony Carmine Villano-Barnard, 22, of Miller Place, N.Y. Charge: loitering or prowling. Bond: $1,000. Shane Roger Sexton, 20, 27200 block of Chula Vista Drive, Punta Gorda. Charge: out of county warrant. Bond: $5,000. The Sarasota County Sheriffs Office reported the following arrests: John Breckenridge, 54, 500 block of S Oxford Drive, Englewood. Charges: two Charlotte County issued warrants for contempt of court. (Original charges: driving under the influence, refusal to submit to DUI testing and refusal to accept and sign a summons). Bond: $24,000. Luke Cadle, 24, 700 block of Avenida Estancia, Venice. Charges: possession of marijuana and two counts of possession of a controlled substance without a prescription. Bond: $4,500. Jeffrey Callison, 57, 100 block of E Lowe St., Arcadia. Charge: Charlotte County issued warrant for violation of probation (original charge: driving with a suspended license and possession of drug paraphernalia). Bond: none. Stephanie Carr, 33, 2600 block of Fairbrook St., North Port. Charges: two counts of grand theft, dealing stolen property and giving false information to a pawnbroker and probation violation (original charge: possession of a controlled substance without a prescription). Bond: none. Danielle Drake, 25, 2200 block of Gentian Road, Venice. Charge: probation violation (original charge: three counts of trafficking stolen property and three counts of giving false ownership to a pawnbroker). Bond: none. Michael Farrington, 42, 5600 block of Varet Road, Venice. Charge: contempt of court (original charge: writ of bodily attachment through nonpayment of child support). Bond: $5,694. Danielle Ferrero, 35, 27300 block of San Marco Drive, Punta Gorda. Charge: probation violation (original charge: grand theft). Bond: none. Shannon French, 32, 1400 block of Minneapolis Ave., North Port. Charges: battery and resisting an officer without violence. Bond: none. Adam Hubbard, 55, 1000 block of Elaine St., Venice. Charges: two counts of possession of a controlled substance without a prescription and possession or use of narcotics equipment. Bond: $3,500. Christopher Lester, 24, 300 block of Falls of Venice Circle, Venice. Charges: possession of a controlled substance without a prescription, possession or use of narcotics equipment and resisting an officer without violence. Bond: $2,500. Michael Lucas, 29, 10 block of 56th St., Englewood. Charge: contempt of court (original charge: leaving the scene of an accident without giving information). Bond: $1,500. Steven Taylor, 59, 300 block of Glen Oak Road, Venice. Charge: fraud through swindling an innkeeper from $300 or more. Bond: $1,500. The North Port Police Department reported the following arrests: Dennis Beck, 30, unlisted address. Charge: grand theft. Bond: $3,500. Shane Ferrell, 44, 2600 block of Vaccario Ave., North Port. Charges: possession of a controlled substance without a prescription, possession of marijuana and grand theft. Bond: $100,500. Steven Mitchell, 51, 1700 block of Northbale St., North Port. Charge: probation violation (original charge: possession of a controlled substance). Bond: none. Lynn Moore, 44, 1200 block of Gilbert Ave., Sarasota. Charge: resisting an officer without violence. Bond: $500. „ 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 ALEXANDRA HERRERA STAFF WRITERNORTH PORT „ Following an explosive “ rst meeting, the residents of Sabal Trace got a second opportunity to hear what the developers had to say. The second community meeting Wednesday night at North Port High School was well-received by residents of Sabal Trace. The plan presented is for a two phase, 500-home planned development currently being called The Springs. The property, which was foreclosed on in 2015, sold at auction for $1.5 million in the summer of 2017. Since then, Sabal Trace Partners LLC have been working to mow back grass and begin the work on the old golf course. During the Wednesday night meeting, Charlie Bailey, attorney for Sabal Trace Development Partners LLC, along with Mark Gerenger, of Sabal Trace Development Partners LLC, Peter Van Buskirk, from KimleyHorn, engineering for the project and Ben Hilton from ACT Environmental & Infrastructure were on hand to answer questions. Unlike the “ rst meeting, residents from the surrounding communities were able to sit in, listen and ask questions about the changes to the former golf course. Speaking to the Sun Bailey said not much for the project has changed since the initial September meeting. The applications “ led with North Port are making their way through the approval processes. As the project gets approved and rezoned for the homes, the developers are required to hold a meeting to inform the community around the project, before moving into a planning and zoning board hearing and “ nally for City Commission approval. Gerenger told the audience they would not see any construction beginning on the course until late 2019. He said he also did not know how the homes would look or what mixed-use areas would be used for. The project is projected to have single-family detached homes and villas, which currently surround the course. The homes would have a 70-foot buffer with trees to separate the new homes from the existing homes. The style of homes or how large they will be has not been determined yet, as no builder is attached to the project. Gerenger said during the building phase he will be trying to stay 40 homes ahead of the builder to complete the project. Van Buskirk said he was very familiar with the project and their concerns about drainage. Drainage for the course and the surrounding areas had not been updated since the 1970s when the course was built. With the changes to the course, one of the top initiatives will be updating the drainage. (It) will be a different system when they are done,Ž Van Buskirk said. Van Buskirk said it will be a new system, with new pipes and culverts. While residents were not as upset during the Wednesday night meeting, the biggest complaint was the mixed-use space. Residents were also concerned with traf“ c in and out of the development. Van Buskirk said they are still working on the traf“ c impact study because the city asked the development group to factor in a bridge. Gerenger said having a bridge over the Cocoplum waterway would be one way to alleviate the traf“ c on Greenwood Avenue. During the public comment section residents asked questions about how the developers plan to continue. Steve Torchi, who spoke during public comment commented on wanting a bigger buffer around the mixed use space. Following the meeting Torchi told the Sun he would rather the development be smaller and there be no mixed use spaces. (I) would want it to be quiet,Ž he said. Ann Nelson felt that the mixed use would be OK if they kept it to one story and walled off. I dont think Id like traf“ c,Ž Nelson said. She said the project is “ ne because its better than what residents are looking at. Her biggest concern was traf“ c coming out of the development and around the property.Email: aherrera@sun-herald.comResidents receive update on future of Sabal Trace PHOTO PROVIDEDThe plan proposed by Kimley-Horn for the new development at the former Sabal Trace golf course. SABAL TRACESabal Trace opened in the 1970s and welcomed golfers until 2015, when the course closed suddenly. The course fell into foreclosure and the owners had tried to work out a plan to create two 9-hole courses. The two 9-hole courses never happened, and the course remained shuttered until it went to auction in 2017. Gerenger bought the course for $1.5 million at auction and began to work on the course. After the initial cutting of the grass, many residents along the course had rats which scattered from the course. Gerenger says that the grass is cut once a month and has been working to clean up the issues the property. When he closed on the property in Oct. 2017, Gerenger had to also deal with the liens on the property. The city of North Port had a total of $47,750 in liens against the property for the boarding of damaged windows, graffiti, failure to maintain the right of way, among other charges „ in total there were 17 liens. Gerenger has paid the liens as well as fixed the problems on the property to begin the work. The rats were also taken care of and while residents did complain, no official complaints were made to Sarasota County animal control or the county Department of Health. The city of North Port also never cited the property for having rats or other pests. The next phase of the project will be the arsenic, and from there work will begin on the new development. ARSENIC CONCERNS One of the biggest concerns on the course if the arsenic levels in the soils. While arsenic occurs naturally in soil, the course has built up arsenic levels due to the herbicide and pesticides used to treat the course. Bailey said that this occurs usually in courses like Sabal Trace, which had opened in the 1970s. The process to treat the arsenic will be done by moving of soil, though the exact process isnt known yet. According to Ben Hilton of ACT Environmental and Infrastructure the process will be begin after a full study is done by the Florida Department of Environmental Protection. He couldnt comment Tuesday, when the process would begin. The original buyer of the property in 2017, Sarasota-based Realco LLC had backed out of the property when they had an engineering survey done. Realco had Orlando-based Stillwater Technologies do the survey and in the survey it stated that fixing the issue would cost millions. Speaking to The Sun, Hilton said that testing of the soil will begin in the near future and both the water and soil can be treated. How they will be treated will be determined after the study is completed. COMMUNITY NEWS BRIEFSGolfers with disabilitiesThe Rotonda Golf & Country Club & Long Marsh Golf Club will host The Florida Open for Golfers with Disabilities at 1 p.m. Saturday at the course, 20 White Marsh Road, Rotonda West. The goal is to have fun playing golf, while raising awareness of accessibility issues concerning golfers with disabilities and/or mobility challenges. The $50 entry fee includes 18 holes of golf, cart fee, range balls, prizes and awards banquet buffet. Additional buffets for non-competing attendees are $11. This event is sponsored by Florida Golf Magazine. For tournament details call the tournament director, Joe Stine at 863-227-2751 or 863-2942621 or email at joestine@ ” oridagolfmagazine.com.Meet the candidateAllen Ellison, the newly appointed Democratic candidate for Congress in our 17th Congressional District will speak at 3 p.m. Saturday at the Elsie Quirk Library, 100 W. Dearborn St., Englewood. Ellison was named earlier this month to replace candidate April Freeman, who died suddenly in September. Freemans name remains on the ballot but, in the event of victory, Ellison will take the seat. Englewood Indivisible, which will be hosting Ellison at its meeting, invites the community to attend. For more information please see EnglewoodIndivisible. org or email EnglewoodIndivisible@ gmail.com. www.LTaylorFuneral.com € Now Available to you 24 hrs A Day At Your Convenience 2002-2018adno=3619333-1Ask Larry: Do I have to pre-pay a pre-arranged funeral?You do not have to pre-pay for your arrangements. However, if you want to freeze the price, then we will put the money in a policy for you. We believe in giving straight answers to your questions. Nobody likes unexpected surprises.Old Fashioned Service at a Price You Can AffordTAYLOR FUNERALand Cremation ServicesL arry(941) 833-06001515 Tamiami Trl, Punta Gorda, FL 33950 Cemetery & Crematory941-637-033227200 Jones Loop Rd., Punta Gorda, FL 33982 PET HAVEN € Keep pets in secure areas during trick or treat activity. € Keep Chocolate out of reach. € Remember-Costumes scare pets! adno=3616923-1

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun | Friday, October 12, 2018Tax claims simply untrueEditor: I am sick of reading the excuses that people who dont care about our teachers and children try to hide behind. A recent letter from a lady on a “xed income, who is not voting to support our schools, questioned the $113,495 average county property value. She wrote she didnt know a single person who had a home valued that low. Well, maam, look in the mirror because your home, according the property appraisers page, is only assessed at $91,906. Im tired of the “xed income and the broad never-substantiated claims that there is all of this waste. Please be speci“c and show it to us. Im sure our School Board would be happy to address it. The facts are simple and true. Over the last 10 years, social security recipients have received COLA increases totaling almost 17 percent. In this same time the stock market has doubled, so unless you are not on Social Security and have no investments your income has not been “xed. Meanwhile, we are only locally funding 8 percent more per student over the same time frame. Please stop hiding behind fake statements and broad, unsubstantiated claims. Just come clean and admit that you are sel“sh and only care about yourself. By the way, the millage rate now for schools is 1.23 less than it was in 2013. The School Board and water district are the only two taxing authorities which have lowered millage as values have increased. Thanks for caring about the kids.Emerson Bodiford Charlotte HarborCity Council not lifetime appointmentEditor: The League of Women Voters presented an informative format for candidates to speak. We all appreciate their time and effort to keep the voters informed. The debate between the candidates for City Council was particularly interesting. The incumbent obviously has more inside knowledge. However, I realized that she has been there eight years. Did our city fathers mean for this to be a lifetime appointment? Surely it is time for new ideas and thoughts. Debby Carey has a professional background and managerial experience. Debby has served as president of the Punta Gorda Isles Civic Association. Debby has also dedicated her time and talent serving on various civic groups. Debby Carey would bring a new and open view to our council. A fresh face will help prevent the same-o same-o. Punta Gorda is changing and we need a council member like Debby who is ready for this change in the right way.Daniel Maloof Punta GordaBible is not a blood-thirsty bookEditor: Christians know the Bible is Gods way of communicating to us the holiness of his character and that he can be trusted. The gentleman from Arcadia misquotes Scriptures, takes them out of context and twists them to serve his misguided view. God abhors sin and never, ever promotes it. (James 1:13;I John 1:5). Every evil he listed is the product of wicked natured men, not God. The wars and killings in the Old Testament resulted from God conquering the spread of irreconcilable evil, protecting good people. (I Samuel 15:3). All us are horri“ed at senseless killings at schools and other places because they are senseless and committed with malicious intent. Gods actions never fall into this realm. The terrors against children in the Catholic Church resulted from immoral men and unethical human supervision, not God. God is a good role model. Jesus is the mirror imageŽ of God (Hebrews 1:3). If everyone followed his model, the evils described would diminish greatly. He suggested Gov. Scott should review his Bible before stating, In God We Trust.Ž I would propose that this gentleman takes his own advice, read the Bible himself, seek the truth with Gods help and come to know the God he is slamming. Hopefully he will see that his judgments on God are in deep error.Phyllis Morrison Punta GordaPunta Gorda deserves KeeslingEditor: Rachel Keesling has lived and worked in Charlotte County and Punta Gorda for most of her life. She grew up here, went to school here, taught here, raised her family here and has served the city for eight dedicated years. Over that time, she has come in contact with countless numbers people, both residents and visitors. In the past eight years as a City Council member, she has participated in well over 1,000 council meeting, public hearings, community meetings, committee meetings and more. She has also successfully organized numerous public events and celebrations. Practically all of these occasions required Rachel to listen to what people had to say. Whether it be questions, input, suggestions or different points of view, Rachel has always listened attentively and respectfully. Many of these interactions led Rachel to take positive action to help individuals, groups or the city as a whole. With this said, its beyond comprehension that Rachels opponents campaign is questioning her record of listening. With nothing else to stand on, I suppose its easier to just fabricate some reason to criticize an exemplary public servant with a stellar record of accomplishments and commitment to our city. Punta Gorda deserves to have Rachel Keesling reelected to the City Council.Marc Powell Punta GordaOwner illegally walks dog on beachEditor: A dog walker on Manasota Key has been asked by more than one person to stop walking their dog on the non-dog beaches. This inconsiderate person usually walks it from the rock beach, through the Englewood Public Beach and to Stump Pass. People are not alone in this community. There are many reasons it is against the law to have dogs on non-dogdesignated beaches. Dogs frighten away all kinds of birds and protected turtles and frighten some people. Dogs add nitrogen to the beach which is a nutrient that sustains red tide. The perpetrator also walks the dog during red tide and that is unfair and unhealthy to the dog. Do we need to bring in the sheriff or PETA? This criminal is setting a very bad example for other dog owners, and for youth. They are making people angry, and stealing their peace and joy, especially other dog owners who do obey the law, people who care about the environment and wildlife, and people who are afraid of dogs. Just be civil and do what is right for your neighbors. Move or stay somewhere else if you cant obey the laws here. Stay closer to the dog parks and walk the dog there. If anyone is reading this, and knows who I am talking about, and dont think the sel“sh person is reading this, then please clip it out and put it where they can read it. Maybe she will stop.Ally Smith Manasota KeySoros leads plot against KavanaughEditor: Recent displays by Democrats and some Republicans in Congress in the “asco of the Kavanaugh probe demand further action on term limits for Congress. Some in our Congress make it a 20-year or more career, much to their “nancial bene“t. We, the American voting public, need to demand term limits for all in Congress. And now we have the ACLU, which is “nanced by George Soros, supporting demonstrations against Kavenaugh. Just who is George Soros? Hes a very rich “nancial supporter of progressive liberal causes. He gives billions to liberal causes, tries to in”uence American elections, wants to curtail American sovereignty, “nances other liberal action groups. Sounds like communism to me. And why is it we dont investigate admitted use of drugs as a teen, or numerous accusations against Bill Clinton of sexual abuses? These continue today but are laughed off by liberal media, and yet Democrats were screaming for Kavanaughs removal from consideration to the Supreme Court. Is all of this further indication of George Soros in”uencing American policies?Robert V. Thompson Punta GordaVIEWPOINTPublisher „ Glen Nickerson Executive editor „ Jim Gouvellis Editorial page editor „ Stephen Baumann Commentary Editor „ John Hackworth Email letters to letters@sun-herald.com OUR VIEW LETTERS TO THE EDITOR It is rare that we recommend passage of any amendment to our state Constitution. We believe it is the duty of our elected representatives to take care of business and not have to pass their responsibility to amendments that can be created by the public or special interests. Amendment 2, however, is one that we recommend voting in favor of. This question cant be dealt with legislatively. The measure would keep a 10-percent cap on annual non-homestead property tax assessments. The 10-percent cap on tax hikes was passed by voters in 2008 and is scheduled to sunset on Jan. 1, 2019. To pass this amendment merely means to apply a tax ceiling that already exists. It is not new. Property values are assessed each year by county property appraisers. In boom times, values can soar. Current law restricts any appraisal for tax purposes from exceeding 10 percent of the current value. If this cap is rescinded by noŽ votes it could mean an immediate hike in taxes statewide for businesses and second homes of as much as $700 million, according to Florida TaxWatch. It would be a tremendous “nancial burden for those who do not qualify for homestead exemptions. Other impacts could be raising of rents, increased taxes on businesses, fewer jobs and a weakened economy. Others would argue that there should be no cap on property tax assessments and to remove the ceiling on property values would be a shot in the arm for Floridas state budget. There is also an argument that a 10 percent cap on property values distorts the real estate market and creates unequal tax bills for similar properties. Fine. Tell that to homesteaded property owners who bene“t from a 3-percent ceiling. We see no reason to do away with the 10 percent cap. Vote yesŽ to keep it.Amendment 3 is surely a contentious issue, as there are Floridians for and strongly against casino gambling. The amendment would give voters the exclusive right to decide whether to authorize casino gambling in the future. It would take away the Legislatures power to control casino gambling. Supporters of the amendment, as outlined in a Florida TaxWatch breakdown of pros and cons, argue voters should have the power to decide gambling issues. They argue without voter control the Legislature could allow gambling to spread. Or course, that could have happened before now, but hasnt. They also argue that giving voters the ability to decide will keep special interests and big-money lobbyists out of the equation. Of course, the supporters themselves are special interests and big-money lobbyists. The pro-lobby, led by Disney and the Seminole tribe, is pumping $40 million into an advertising/PR blitz. Disney has given a whopping $19.6 million; the Seminoles, $16.7 million. That alone raises red ”ags. Those opposed say lawmakers are elected to make these decisions and should maintain that right. In addition, they argue gambling proceeds could not be taxed or used to fund government services. Currently, the spread of gambling in the state has been stymied. The governor and the Seminole tribes, which are allowed to run casinos through the 1988 federal Indian Gaming Regulatory Act, reached an agreement in 2015 to expand gambling. The Legislature, however, has failed to ratify that agreement in 2017 and 2018. Gambling has met roadblocks in 1978, 1986 and 1994 when voters rejected constitutional amendments to allow expansion of casinos. We believe the power to expand gambling should be left with the Legislature. Voters elect them to make these types of decisions and voters have a voice if they believe lawmakers are going behind their backs to allow gambling to spread in the state. It hasnt. This isnt needed. We recommend a noŽ on Amendment 3.Vote ‘no’ on Amendment 3 Vote ‘yes’ on Amendment 2 HOW TO SUBMIT A LETTER TO THE EDITOR Letters are welcome on virtually any subject, but we do have some rules. Please keep them to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name „ not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. Due to the number of letters received, we are able to run only one letter per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these lett ers. Please send or bring correspondence to the Sun, Letters to the Editor, 23170 Harborview Road, Charlotte Harbor, FL 33980. Readers may email Letters to the Editor at letters@sun-herald.com. Further questions or information, call 941-681-3003.

PAGE 7

The Sun | Friday, October 12, 2018 www.yoursun.com E/N/C Page 7VIEWPOINTGrowing up in a farming community in upstate New York, I never had the opportunity to participate in many of the organized youth activities that are available to kids today. It wasnt until the sixth grade that I “nally was able to join a team. I remember that special feeling of putting on my “rst uniform. It was an old, wool baseball uniform that had seen better days but, needless to say, I stood in front of the mirror and smiled at the sight and the thought of belonging to a real team. Being the seventh of eight children, money was always tight in our household. We always received what we needed but very rarely were ever afforded the wants that most children desire. Athletics gave my brothers, sisters and I a chance to step away from the farm for awhile and participate in a team setting. It was a tremendous opportunity and one that has shaped my life. Currently, I hold the position of athletic director at Charlotte High School, a place I have called home since 1986. During the 2012-2013 school year the county School Board enacted a payto-participate program among student athletes to assist in offsetting the cost of high school and middle school athletics. With declining tax-based revenue, the board was forced into making a decision of either cancelling athletics as a whole or charging student athletes to participate. Neither option seemed to have the best interest of our student athletes at heart, but a decision had to be made. As a community we took the step to be the “rst county in Southwest Florida to have a pay-to-participate program. The current rates are $100 for the “rst sport, $25 for the second sport, and the third sport is free. A family cap of $200 is also in place. Since the inception of this program, athletic participation across the county has slowly slipped, especially within sub-varsity programs, where at Charlotte High School we have witnessed a 15 percent drop in participation within our freshmen and JV teams. Prior to this program, athletics at Charlotte High School saw yearly participation gains of between 2-4 percent. In speaking with potential studentathletes over the past several years, I have found out that many students simply cant afford the initial $100 to attempt an activity that they are unsure of or have little experience in. Some of these students are shining in physical education classes but do not have the means of affording this participation fee. Some are simply too proud to come and ask for assistance, which I totally understand, as I have been in their shoes. The National Federation of High School Sports concluded in a study that students who participate in high school athletics nationwide have an average GPA of 2.84, compared to 2.64 for non-participating students. The study also revealed that high school athletes miss an average of 7.4 days of school a year, compared to 8.8 for all other students. Besides these two facts, being a member of an athletic program will assist students with skills such as leadership, time management, cooperation, teamwork and community involvement. I sincerely hope, that each and every one of you will give strong consideration to voting yesŽ on the Charlotte County schools sales tax initiative. Along with supporting many necessary needs within our school community, it will remove our current pay-to-participate program and put all students on a level playing “eld. Brian Nolan is the athletic director at Charlotte High School.Yes on referendum would end pay-to-play BRIAN NOLANSCHOOL NOTES Election season is all about your voice being heard. As Americans, we head to the polls to perform our civic duty by voting on legislation, on people to fill important positions within our local, state, and federal government, and on rules which govern our lives. On Nov. 6, Floridians decide on a dozen or so amendments to the state Constitution. The constitutional amendments up for vote this year could impact many matters, including offshore oil and gas drilling, casino gambling and protecting the right to vote for all Floridians. The most important is Amendment 10. A yesŽ vote on Amendment 10 protects your right to vote, especially when it comes to holding government officials accountable. Amendment 10 will also protect families by creating the Office of Domestic Security and Counterterrorism to prevent or respond to acts of terrorism. It also protects our hard-earned tax dollars by improving state and county budgeting by setting the start date for a legislative session in January of even-numbered years. Amendment 10 protects veterans by preserving the structure and governance of the Florida Department of Veterans Affairs to support Floridas military members. This amendment is vital to the future success of Florida because it provides a structure and operation model for more efficient local and state government. Government runs best when the people in charge report directly to their constituents. Currently, there are counties in Florida who have compromised or completely abolished the model our country and great state were founded upon. Checks and balances are key to what makes America great because we can tell our leaders exactly what we want and expect of them. Amendment 10 will guarantee that all charter county governments, as well as future counties that may establish a charter, have elected sheriffs, tax collectors, property appraisers, clerks of the court and supervisors of elections. This ensures you are served by quali“ed experts who are transparent and responsible to you. Amendment 10 does all this without growing governments size or increasing your taxes. All “ve constitutionally mandated positions have tremendous responsibility, such as tax collectors accumulating nearly $30 billion that gets reinvested in Florida. Property appraisers deliver $9.2 billion in public school funding, court clerks and comptrollers collect more than $4 billion from court-level operations, and sheriffs contribute to the 46-year low crime rate in Florida. With so much responsibility (and potential for corruption or complicity), a high level of accountability to the people is required. When these positions are selected by a county manager or board of county commissioners instead of the voters, the of“cer is no longer required to report to the people. As an elected constitutional of“cer, I am put in front of the voters every four years and they, as a body, get to decide if I am properly serving my constituents. When you get your ballot, go straight to Amendment 10, vote yes,Ž and hold your local constitutional of“cers accountable. Bill Prummell is the sheriff of Charlotte County.Amendment protects right to vote for county officers BILL PRUMMELLGUEST COLUMNIST LETTERS TO THE EDITOR Rumor and fear cloud mens mindsEdit: The terms muckrakerŽ and yellow journalismŽ have been coming to mind in the past week. We studied the muckrakers and yellow journalism decades ago in history classes. For todays youth (who may not be familiar with those terms), according to Wikipedia, In British English, the term muckraker is more likely to mean a journalist ... who specializes in scandal and malicious gossip about celebrities and well known personalities and is generally used in a derogatory sense.Ž Also, according to Wikipedia, Yellow journalism and the yellow press are American terms for journalism and associated newspapers that present little or no legitimate wellresearched news while instead using eye-catching headlines for increased sales. Techniques may include exaggeration of news events, scandal mongering or sensationalism.Ž Although the terms muckraker and yellow journalism do not have identical meanings, they are close cousins. Sad that they are still prevalent in todays world and in every form of the media „ newspapers, television and the Internet. My final thought, sparked by a recent letter to the Sun which referenced mob rule, has to do with the most powerful book I ever read in college, Rumor, Fear and the Madness of the Crowds.Ž Its message is as true today as it was decades ago. I cannot in my own words describe this book any better than a quotation from the back cover: In this fascinating book, a prominent psychologist reports 11 carefully researched cases when rumor and fear clouded mens minds, and thousands of Americans found themselves swept up in the madness of the crowd.ŽJudy Kitson EnglewoodAmericas greatness has been erodedEditor: Hes right about one thing, it is time to make America great again. Unfortunately, under Trump rule, the opposite has happened. Once great America is now an embarrassing sideshow on the world stage. Our national security has been weakened through reckless use of executive privilege and embracing of former adversaries as bosom buddies. Continued improvement in environmental standards that protect our air and water have been reduced to satisfy greedy industrial interests. And what about your health care? Do you now have The best plan ever?Ž Are the tax cuts helping everyone, or is the tariffinduced inflation further eroding your paycheck? How will your childrens children cope with the trillion-dollar debt increases? The swampŽ has not only increased in size and depth but further populated by an increasing number of connectedŽ corrupt denizens. Our once proud and capable intelligence community, FBI, and Department of Justice are suffering death by a thousand tweets further threatening our national security. Rather than provide the necessary checks and balances to the usurpation by the Executive Branch, the overwhelming one-party rule has been cowed by the bully who would be king. Its time to make America great again. This time lets do it right. Restore democracy with an effective two-party system, use your vote wisely.Ed N. White Rotonda West SP17509WantToGet ?ItsEasyƒJust SHOP GARAGESALELISTINGSALWAYSINTHECLASSIFIEDS adno=3616365-1 Where Shopping Makes Cents charlottecountychamber.org adno=3616362-1 Jeremy Martin D.M.D.Please call for an appointment.575-2626 100 Madrid Boulevard, Suite 414 Bank of America Parking Lotwww.SmilesofPuntaGorda.com€CROWNS €IMPLANTS €COSMETIC DENTISTRY € RESTORATIVE DENTISTRY €ROOT CANALS € DIGITAL X-RAYSNOW AVAILABLENEW PATIENTS ARE WELCOME. Interest Free Financing with Approved Credit Now o ering digital scan impressions adno=3619136-1 Z USMAN E YE C ARE C ENTER Voted Best Ophthalmologist 2011-2015 624-4500 www.zusmaneyecarecenter.com Neil B. Zusman, M.D., F.A.C.S. Team Eye Consultant Tampa Bay Rays and Charlotte Stone Crabs 2015 adno=3609267-1adno=3616323-1COMPLETE FOOT CARE€ Diabetic Care € Foot Pain € Foot Surgery € Heel PainSame Day Appointments941-613-19193191 Harbor Blvd. Unit D Port Charlotte, FL 33952Dr. Michael MetykPodiatric Surgery STARTING AT $25,100!! CONSTRUCTION HEATING & SALT SYSTEMS POOL SERVICE & REPAIRS POOL SUPPLY STORE625-50561212 Enterprise Drive Port Charlotte, FL 33953service@casapools.comwww.casapools.com 26Reader's Choice Awards!Lic./Insured Lic.#CPO56749 2017 Complete Pool Package (Charlotte County Only)adno=3616065-1adno=3616122-1 BEST IN HEARING CARERicardo Gauthier, Au.D.Doctor of AudiologyBEST OF CHARLOTTE THE LAST 14 YEARS100 Madrid Blvd., Suite #214 Punta Gorda, FL 33950(941) 505-0400www.harboraudiology.net

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun | Friday, October 12, 2018 Los Angeles Times Daily Crossword Puzzle Edited by Rich Norris and Joyce Lewis ACROSS 1 Ta-ta!Ž 6 Kaput 10 Musical ending 14 Ready for the operation 15 Dance that may involve a chair 16 AmoresŽ poet 17 Eggs-uberant hen? 19 Like used books 20 __ Xtra: cherry soda brand 21 Apple on a desk 22 Word with ring or book 23 Rights org. 24 Loon, at times? 27 Butler on a plantation 29 Like Colberts show 30 Kiss 35 Summit 36 Do some 80s Sochi sunbathing? 40 The WellTempered ClavierŽ composer 41 Taking medication 42 Final flight destinations? 44 Kitchen shelf array 49 Hitchhiking and texting? 54 Tick repellent 55 __ Club 56 When repeated, fish on a menu 57 That being the case ... Ž 58 Letters after E? 59 What young elephants do for fun? 61 The third Mrs. Roy Rogers 62 Airer of many NCAA games 63 Farm stray 64 1974 CIA spoof 65 Reasons 66 Cornered, in a way DOWN 1 Not up to snuff 2 Increase the value of 3 Consumerfriendly? 4 Hedge opening 5 Biblical traveler 6 Former SeaWorld attraction 7 Georgetown athletes 8 Eponymous vacuum brand 9 Roofers supply 10 Popular Toyotas 11 Has in common 12 Line through the middle 13 Include 18 Pot top 22 Lacking color 25 Ben of Ben & Jerrys 26 Toy StoryŽ dinosaur 28 Scolders cluck 31 In the __ of 32 Creator of Icelands Imagine Peace Tower 33 Ties may be broken in them, briefly 34 Only halfpretentious? 36 Bar by the tub 37 If truth be told 38 Does a ragtime dance 39 Thats disgusting!Ž 40 Skeeter eater 43 60 MinutesŽ network 45 One slightly changed this clue 46 Storm shelter, say 47 Blues great Smith 48 Fired up 50 Sect in Pennsylvanias Lancaster County 51 Like maple trees and pigeons? 52 Ruling descendants of Genghis 53 Thing to confess 58 DJs inventory 59 Strange (to) 60 Silent SpringŽ subj. 2018 Tribune Content Agency, LLCBy Ed Sessa10/12/18Thursdays Puzzle Solved10/12/18 Look for a third crossword in The News Wire section. LOCAL/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 10/12/2018 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 10/12/18 110833 3620095 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 Kar Kraft Auto located at 20333 Peachland Ave. in the County of Charlotte in the City of Port Charlotte, Florida 33954 intends to register the said name with the Division of Corpo rations of the Florida Department of State, Tallahassee, Florida. Dated at Port Charlotte Florida this 8th day of October 2018 Peter Gilmore Publish 10/12/18 110833 3620502 3116 NOTICE OF ACTION IN THE CIRCUIT COURT OF THE 20TH JUDICAL CIRCUIT, IN AND FOR CHARLOTTE COUNTY, FLORIDA. CASE No. 18000475CA REVERSE MORTAGE FUNDING LLC, Plaintiff vs. UNKNOWN SPOUSE, HEIRS, DEVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES, AND ALL OTHER PARTIES CLAIMING AN INTEREST BY, THROUGH, UNDER OR AGAINST THE ESTATE OF JACQUELINE M. W OODS AKA JACQUELINE MAY W OODS, DECEASED, et al., Defendants NOTICE OF ACTION TO: UNKNOWN SPOUSE, HEIRS, DEVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES, AND ALL OTHER PARTIES CLAIMING AN INTEREST BY, THROUGH, UNDER OR AGAINST THE ESTATE OF JACQUELINE M. W OODS AKA JACQUELINE MAY W OODS, DECEASED 21491 LANDIS AVENUE PORT CHARLOTTE, FL 33954 UNKNOWN SUCCESSOR TRUSTEE OF THE WOODS REVOCABLE LIVING TRUST DATED AUGUST 13, 2002 21491 LANDIS AVENUE PORT CHARLOTTE, FL 33954 UNKNO WN BENEFICIARIES OF THE WOODS REVOCABLE LIVING TRSUT DATED AUGUST 13, 2002 21491 LANDIS AVENUE PORT CHARLOTTE, FL 33954 AND TO: All persons claiming an interest by, through, under or against the aforesaid Defendant(s) YOU ARE HEREBY NOTIFIED tha t an action to foreclose a mortgage on the following described prop erty located in Charlotte County, Florida: LOT 18, BLOCK 1497, PORT CHARLOTTE SUBDIVISION, SECTION THIRTYFOUR, ACCORDING TO THE PLAT THEREOF AS RECORDED IN PLAT BOOK 5, PAGE 38, PUBLIC RECORDS OF CHARLOTTE COUNTY, FLORIDA. has been filed against you, and you are required to serve a copy of your written defenses, if any, to this action, on Greenspoon Marder, P.A., Default Department, Attorneys for Plaintiff, whose address is Trade Centre South, Suite 700, 100 Wes t Cypress Creek Road, For t Lauderdale, FL 33 309 and the file original with the Clerk within 30 days after the first publication o f this notice in THE CHARLOTTE SUN on or before November 11, 2018 ; otherwise a default and a j udgment may be entered against you for the relief demanded in the Complaint. WITNESS MY HAND AND SEAL OF SAID COURT on this 9th day of October 2018. ROGER D. EATON A s Clerk of said Court By: J. KERN As Deputy Clerk IMPORTANT In accordance with the Americans with Disabilities Act, persons need ing a reasonable accommodation to participate in this proceeding hldlh(7) 3116 NOTICE OF ACTION s h ou ld no l ater t h an seven (7) days prior, contact the Clerk of the Court's disability coordinator at 18500 MURDOCK CIRCLE, PORT CHARLOTTE, FL 33948, 941-743-1944. If hearing or voice impaired, contact (TDD) (800)955 8771 via Florida Relay System Publish: 10/12/18, 10/19/18 146548 3620186 3119 NOTICE OF AUCTION O n Monday O ctober 22 20 1 8 at 3:00 PM StoreSmart Self-Storage, located at 4381 Placida Rd. Englewood, FL 34224 Will conduct a Public Auction for the follow Storage Units. Unit #120 … Glen Ehrhardt … furniture, mattress, table, house hold items Unit #318 -Coleen Curtis clothing, furniture, assorted household goods Unit #314 Lew Little medical equipment, assorted misc. goods Unit 109 Kimberley Dwyer tools, misc items, electronics, household goods Publish: October 5, 12, 2018 202967 3616226 3130 NOTICE OF SALE NOTICE OF SALE BOAT FOR SALE FOR NON-PAYMENT OF STORAGE FEES. PURSUANT TO SECTION 328.17 FLORIDA STATUES: HULL #FGBY0078M84H FL7585KG 1984 266Ž CHAPARRAL OWNERJAMES ELVIS BUNCH THE ABOVE VESSEL WILL BE OFFERED FOR SALE AT GASPARILLA MARINA, 15001 GASPARILLA ROAD, PLACIDA, FL 33946 A T 10:00 AM, OCTOBER 30, 2018 Publish: October 5, 12, 2017 398074 3605544 NOTICE OF SALE BOAT FOR SALE FOR NON-PAYMENT OF STORAGE FEES. PURSUANT TO SECTION 328.17 FLORIDA STATUES: HULL #BWC5C255G485 FL6928NY 1985 22 BOSTON WHALER OWNERJOHN K DUNN THE ABOVE VESSEL WILL BE OFFERED FOR SALE AT GASPARILLA MARINA, 15001 GASPARILLA ROAD, PLACIDA, FL 33946 A T 10:00 AM, OCTOBER 30, 2018 Publish: October 5, 12, 2017 398074 3605542 NOTICE OF SALE In accordance with the provisions of State Law, there being due and unpaid charges for which the undersigned is entitiled to satisfy an owner and/or managers lien of the goods hereinafter described and stored at the Life Storage location(s) listed below. And, due notice having been given, to the owner of said property and all part ies known to claim an interest t herein, and the time specified in such notice for payment of such having expired, the goods will be sold at public auction at the below stated location(s) to the highest bidder or otherwise disposed of on Monday, 10/22/18 at 12:00 pm Life Storage, 12560 S. Tami ami Trail, North Port, Florida 34287. 941-423-7793. The fol lowing: NameContents Theodore F Curran Holiday decorations Jim Tsiogas Hsld gds/Furn Dustin Truxal Hsld gds/Furn Heidi Mack Hsld gds/Furn Scott Herndon Hsld gds/Furn Helen Danforth Hsld gds/Furn/tools/applnces Phone: 941-423-7793 Fax: 941-423-5963 Publish: Oct. 5, 12, 2018 200317 3615793 NOTICE OF PUBLIC SALE : STEVE'S TOWING gives Notice of Foreclosure of Lien and intent to sell these vehicles on 10/24/2018, 09:00 am at 23423 Janice Ave Lot D Port Charlotte, FL 33980, pursuant to subsection 713.78 of the Florida Statutes. STEVE'S TOWING reserves the right to accept or reject any and/or all bids. JG1MR6464LK756974 1990 CHEVROLET Publish: 10/12/2018 274754 3619705 GreatDealsin theClassifieds! NOTICE OF PUBLIC SALE : NOTICE OF PUBLIC SALE: Stern & Bruns Garage gives Notice of Foreclosure of Lien and intent to sell these vehicles on 10/26/2018, 10:00 am at 1590 S McCall Road Engle wood, FL 34223, pursuant to subsection 713.78 of the Florida Statutes. Stern & Bruns Garage reserves the right to ac cept or reject any and/or all bids. 1HGEJ7128VL129512 97 HONDA Publish: October 12, 2018 1084753616113 3138 OTHER NOTICES N O TI C E O F AVAILABILITY OF BID SPECIFICATIONS REQUEST FOR BIDS CHARLOTTE COUNTY, FLORIDA The County of Charlotte will be receiving sealed bids at the Pur chasing Division, Suite 344, Charlotte County Administration Center, 18500 Murdock Circle, Port Charlotte, FL 33948-1094, for: BID NO. 2019000027 PORT CHARLOTTE BEACH PARKING LOT, LIGHTING AND STORMWATER IMPROVEMENTS It is the intent of Charlotte County to secur e the services of an experienced Contractor for the construction and installation of additional parking area, re placement of lighting, installa tion/improvements of stormwater systems, sidewalks and landscaping of the Port Charlotte Beach Parking lot. The license(s) required to perform the services for this proj ect: Certified/Registered Building, Certified/Registered General, or Certified/Registered Unde rground Utility. PRE-BID CONFERENCE: 11:00 A.M. (EST), OCTOBER 18, 2018 BID OPENING: 2:00 P.M. (EST), NOVEMBER 14, 2018 PURCHASING DIVISION CONFERENCE ROOM Bid Documents may be obtained by accessing the Charlotte County Purchasing Divisions website at https://purchasing bids.charlottecountyfl.gov under Purchasing Bids OnlineŽ, docu ment number 190272. An y questions can be answered b y contacting Vicki Smit h, Contract Specialist at 941.743.1527 or email victo ria.smith@charlottecountyfl.gov Notice of Availability Posted: 10/10/2018 Publish: 10/12/2018 163352 3620513 Turn Your Trash Into Cash! Advertise any Item Under $500. for FREE by Going to: www.sun-classieds. com *Limit 5 Ads Per Week Excluding Pets & Firearms T urnyou r trashinto cash! Advertise youryard sa l e!

PAGE 9

The Sun | Friday, October 12, 2018 www.yoursun.com E/N/C Page 9 Honda Port Charlotte Honda adno=3618086-1

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun | Friday, October 12, 2018 LOCAL/REGIONAL NEWSBy ALEXANDRA HERRERA STAFF WRITERNORTH PORT „ The North Port Area Chamber of Commerce announced the new Leadership North Port class for 2018-19. For this class, 20 people from across several different industries will be participating. Leadership North Port brings together members of the business community to learn more about the city. According to co-chair Sondra Guffey, the group represents a good mix of the industry in the city. North Port Area Chamber of Commerce Executive Director Bill Gunnin agreed. This year has been a great response,Ž Gunnin said. This years group has grown to include members from across North Port, Englewood, Venice and Port Charlotte. Gunnin said the response was reflective of the growth of North Port, the chamber and the economy. The first event will start Friday, simulated society or what Leadership calls SimSoc. Guffey wont go into many details, but explained it is a team-building exercise. As for the rest of the program, the days are themed. We go day-by-day,Ž Guffey said. Following SimSoc, the class meets one Friday a month to learn about different industries, as well as the city and community. Guffey said after SimSoc, the group will move into real estate, education, environmental, touring local government, health care, human service, manufacturing, media and justice and arts and culture. Arts and culture is an evening event,Ž Guffey said. All of the other events in the program take place during the day and Guffey said the group spans the whole gamut. Both Guffey and Gunnin said people who may be hesitant to join the next class should speak to the alumni. Gunnin said theyll have three alumni classes people can talk to. He also added that those interested should keep an eye on the chambers Facebook, his column in the Sun and the chambers website to see what the class is doing. Guffey shared a similar sentiment, but also she mentioned the program is a good way to not only make friends but build business relationships. Plus, it is an ideal way of broadening and deepening relationships,Ž Guffey said.Email: aherrera@sun-herald.comNorth Port leadership names new class LEADERSHIP NORTH PORT CLASSAmira Cizmic … Charlotte Bank and Trust Amy Sauer … Anytime Realty Ana DeShields … Visual Silence Technology Christine Varcoe … Charlotte County Homeless Coalition Corey Cyr … Modern Woodmen of America Deanna Hehmann … United Way of South Sarasota County Denise Berg … North Port Area Chamber of Commerce Heather Rozelle … Bayfront Health Port Charlotte-Punta Gorda Jeffery Wesner … Fawcett Memorial Hospital Joby Hyman … Bayfront Health Port Charlotte-Punta Gorda Joel Dlugosinski … Team Doogie Kevin Rouse … city of North Port Commission candidate Michele Tipp … city of North Port Michelle Collette … Achieva Credit Union Patty Cooper … Great Florida Insurance of North Port Paul Hicks … Nix and Associates Real Estate Sandrina McCloud … Visit Sarasota County Sean McLaughlin … The Loveland Center Tiffany Arnold … Englewood Community Hospital Valerie Malingowski … city of North Port COMMUNITY NEWS BRIEFSRummage 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. „ 1 p.m. on Saturday. From 8 „ 10:30 a.m. Sunday, a pancake breakfast 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.Volunteers neededNorth Port Meals on Wheels is seeking volunteers to be drivers or kitchen assistants available to work midday once a week for a few hours for meal preparation or delivery. To volunteer or for more information, call Terry Repose at 941-685-6969 or email npmealsonwheels@ gmail.com.Monster BingoAMVETS Post 312 Ladies Auxiliary hosts Monster Bingo starting at noon, Saturday, Oct. 13 with a $50 buy in with $2,000 in pay outs based on 60 or more players, according to the group. Tickets are available at the canteen with proceeds going to Relay for Life. The post is located at 7050 Chancellor Blvd., North Port. For more information, call 941-429-5403.Humor speechArea 61 Toastmasters Humorous Speech Contest is from 10 a.m.noon Saturday, Oct. 13 at Shannon Staub Public Library, 4675 Career Lane, North Port. The Area 61 clubs include Venice, North Port, Englewood and Charlotte County.Artists receptionNorth Port Art Center hosts a reception from 1-2 p.m. Sunday, Oct. 14 for students Allison Lott, Christian Hammacher and Robin Grillo for the Three Emerging Artists exhibit. The exhibit runs through Oct. 19. They are students of instructor Clare Harvey. The public is welcome to the reception at the center, 5950 Sam Shapos Way. For more information, call 941-423-6460.Tai ChiNorth Port Senior Center begins an eightweek series on Tai Chi. The cost of $5 will apply for the sessions. It will take place at 9 a.m. on Tuesdays and 11:30 a.m. on Thursdays. For more information, contact Rochelle at home_clock@ yahoo.com.OktoberfestAMVETS Post 312 Ladies Auxiliary hosts Oktoberfest from 4:307 p.m. Saturday, Oct. 13 with a pork schnitzel dinner along with red cabbage, German potatoes and dessert. Donations of $10 in advance by Oct. 10 or $12 at the door will be given to Relay for Life. The post is located at 7050 Chancellor Blvd., North Port. For more information, call 941-429-5403.Wildlife talkNorth Port Friends of Wildlife host a talk from 6-7:30 p.m. Oct. 17 at Shannon Staub Public Library, 4675 Career Lane, North Port. The discussion will be on Cranes of North America. It will feature Jerry and Sandy Ulrikson, who were volunteers with Operation Migration and involved in using ultra-light aircraft to lead whooping cranes from Wisconsin to Florida. For more information, call 941-876-3720 or visit www.northportfriends ofwildlife.org.STC open houseSuncoast Technical College hosts its celebration of its “rst year with an open house from 5:30-7 p.m. Oct. 17 at STC North Port, 4445 Career Lane, North Port. For more information, call 941-257-2252.Wing FestThe Sons of AMVETS Post 2000 hosts Wing Fest from 2-8 pm. Saturday, Oct. 20 with 10 ”avors of jumbo wings; a choice of “ve wings for $5.50 or 10 for $9. Fries cost an extra $2 with carry-outs available. Music with Gill and Rhonda starts at 7:30 p.m. The post is at 401 Ortiz Blvd., Warm Mineral Springs. For more information, call 941-429-1999.Knight at the RacesNorth Port Knights of Columbus host Knight at the Races at 7 p.m. Saturday, Oct. 20 at North Port Jockey Club, 3050 Pan American Blvd. The cost is $4 at the door; snacks provided. For more information or groups of eight or more, call Paul at 848-448-0797 or Tony at 617-320-1759.Pro tennis inviteHeron Creek Tennis Center hosts its “rst Pro Invitational Tennis Tournament set for Saturday, Nov. 17. Events include teaching clinics, a cookout, a tournament and party along with a silent auction and raf”es. It is open to the public with proceeds going to Heron Creek Community Foundation. For more information or details on sponsorship and donations, call Carol Kantor at 941-740-3991 or email carolkantor11@ gmail.com.Wine & Cheese partyAMVETS 2000 Ladies Auxiliary hosts an Early Bird Wine & Cheese party from 1-4 p.m. Oct. 20 to help members save $5 on annual dues. If members pay dues in October, theyll receive the bene“t. If members dont pay by Dec. 31, they must re-apply for membership. The post is at 401 Ortiz Blvd., Warm Mineral Springs. For more information, call 941-429-1999.Makers FairA craft show takes place from 10 a.m.-3 p.m. Saturday, Nov. 3 at the Unitarian Universalist Fellowship of Charlotte County, 1532 Forrest Nelson Blvd., Port Charlotte. It features hand-made jewelry, wood turning, fabric arts, paintings, soaps, lotions, photography and more. Bethany L. Walden, Au.D.American Board Certi“ ed Doctor of AudiologyCharlotte Hearing Center, Inc. Central Plaza West21216 Olean Blvd., Ste. 4 Port Charlotte, FL 33952 Phone: (941) 766-8886 adno=3616069-1 adno=3619335-1

PAGE 11

The Sun | Friday, October 12, 2018 www.yoursun.com E/N/C Page 11 VISIT US ONLINE: DESOTOAUTOMALL.COMHighway 70 ArcadiaAll stores available at one convenient location1-800-880-3099Hours:Friday 8am-7pm Saturday 8am-5pm Sunday Closed Monday 8am-5pmVisit us 24/7 on the web atwww.DesotoAutomall.com* PRICES INCLUDE ALL AVAILABLE REBATES. 2003 FORD T-BIRD $ 17,888 SALE PRICE #P7354 2011 FORD F-150 $ 16,988 SALE PRICE #18T415A 2013 FORD C-MAX $ 8,988 SALE PRICE #P6875 2009 TOYOTA CAMRAY $ 5,988 SALE PRICE #18T491P 2011 JEEP LIBERTY $ 8,988 SALE #P6881D 2013 JEEP WRANGLER $ 22,888 SALE PRICE #P7412 DARE TO COMPARE! USED CAR MEGA SALE! Choose from over 250 used cars! $ 29,888 SALE PRICE #P7411 2018 LINCOLN MKZ $ 11,888 SALE PRICE #17F052A 2015 DODGE DART $ 18,888 SALE PRICE #P7393 2018 FORD ESCAPE SE $ 21,488 SALE PRICE #P7264 2017 RAM PROMASTER CARGO VAN $ 9,988 SALE PRICE #P7004 2015 FORD FOCUS $ 24,988 SALE PRICE #P7451 2018 CHRYSLER 300 S $ 13,888 SALE PRICE #P7221A 2017 VW JETTA $ 15,888 SALE PRICE #P7397 2015 FORD MUSTANG $ 29,888 SALE PRICE #P7251 2018 FORD F150 CREW Best Prices Backed with the Best Service $ 25,888 SALE PRICE #P7146 2017 FORD FLEX $ 34,888 SALE PRICE #P7189 2017 FORD EXPLORER $ SALE PRICE $ SALE $ SALE PRICE adno=3619991-1

PAGE 12

Page 12 E/N/C www.yoursun.com The Sun | Friday, October 12, 2018 FROM PAGE ONEBy DANIEL SUTPHINSTAFF WRITERLong-time public servant Lindsay Harrington, 73, will be honored as Statesman of the Year by the Charlotte County Republican Party on Saturday. The honor comes on the heels of the Punta Gorda City Council proclaiming Oct. 13 as Lindsay M. Harrington Day. The former Punta Gorda mayor, council member and state legislator was presented the Harrington Day proclamation at the Oct. 3 City Council meeting. Ive met a lot of wonderful people over the years who have been able to help in many ways and I can help them as well,Ž Harrington said at the meeting. (I) want to thank my friends in the Republican Party here who have been very supportive over the years and have encouraged me to continue on.Ž At the meeting, Harrington also thanked the City Council for the honor and his family for the years of support. Born and raised in Charlottesville, Virginia, Harrington made Punta Gorda his home in 1979. He began his career in local politics less than a decade later when he was elected to the City Council in 1988, serving until 1996. During that time he was appointed vice mayor in 1991 to 1994 and mayor in 1995. In his time as mayor, the city was recognized by Money Magazine as the Best Small City in the South in 1996. A lot of times youre off on a Friday and half a day Saturday going to some meeting someplace with the Republican Party and the Legislature and with (the) City Council,Ž said Harrington, so it keeps you real busy; (it) keeps you on the run.Ž Harrington went on to serve in the state Legislature in 1996, representing District 72 which includes Hardee, DeSoto and parts of Charlotte and Lee counties, for eight years. As a legislator, Harrington championed many city, county, community and regional initiatives. He was always working for better government while focusing on those issues relevant to his constituents, according to the citys Harrington Day proclamation. Harrington is currently a broker with Coldwell Banker Residential Real Estate in Punta Gorda. Over the years, he has remained active in the community, serving as an of“cer and a member of the Local Association of Realtors, Charlotte County Republican Executive Committee, Punta Gorda Elks Lodge 2606, Charlotte County 4-H Foundation, Royal Order of Ponce de Leon Conquistadors, First United Methodist Church of Punta Gorda and the DeSoto-Charlotte Farm Bureau. In his time in Virginia, Harrington earned an undergraduate degree from Virginia Commonwealth University and went on to a masters degree from Pepperdine University. He served in the U.S. Air Force and the U.S. Air Force Reserve for 12 years, attaining the rank of master sergeant. City Council member Nancy Prafke read and presented the proclamation to Harrington at the Oct. 3 meeting. She will be presenting the honor again at the Statesman of the Year dinner Saturday at the Isles Yacht Club in Punta Gorda. Its my honor to do this,Ž said Prafke. Its about us sharing our gifts and certainly this person has shared his gifts of time, talent and treasure with this community for many years and is very deserving of this.ŽEmail: dsutphin@sun-herald.comFormer mayor, lawmaker honored by city, GOP HARRINGTON Over at the AWL, 3519 Drance St., Port Charlotte, workers were told to arrive at the shelter at 3:30 a.m. on Wednesday to meet the dogs that were supposed to arrive at 4 a.m. Walking into the Animal Welfare League on Thursday afternoon, you would never know there were 19 dogs that just came off a long journey. The majority of the dogs were over the age of one. The dogs in the adoption center are noticeably quiet, because volunteers at AWL walk them once in the morning and again in the afternoon. Each dog stretched as they got off their bed, making their way to the cage to give kisses to passersby. The Animal Welfare League of Charlotte County is currently running a $50 adoption fee for all dogs (normally: $130-$220) until Wednesday. Besides the 19 new arrivals from Tallahassee, there are still six dogs available for adoption which were received from Hurricane Florence. The shelter is open seven days a week from 10 a.m. to 4 p.m. Call 625-6720 for more information.DOGSFROM PAGE 1 SUN PHOTO BY BRIANNA KWASNIKOne of the dogs enjoys belly rubs from operations manager Aggie Aguila. PHOTO BY AGGIE AGUILAFresh o a van ride from Tallahassee, many of the dogs displaced by Hurricane Michael were eager to hug and give kisses. SUN PHOTO BY BRIANNA KWASNIKMany of the dogs seemed ready to show love.The resident who found the raccoon told Rhoads she had seen an adult raccoon with its young within the last couple of weeks. The raccoon was most likely part of that clan. And, no, the raccoon was not named. We try our best not to name the patients because we want to get them back into the wild,Ž Rhoads said. But he should be named Chef.Ž But, Chefs story is not unique. In fact, he was one of the lucky ones, coming out of his procedure with a minor laceration near his ear. But the handful of animals that are transported to the center for pasta cans, glass jars or soda cans stuck to their bodies usually have the can stuck for a lot longer than one morning. This can make it harder for the animal to breathe, and, with its mouth being covered, its slowly starving. Usually you see deep lacerationsŽ from the animal attempting to escape, Rhoads said. When you take the can off, its usually not a good site.Ž To prevent local raccoons from getting stuck trying to retrieve some leftovers, Rhoads suggested residents clean their cans out, recycle and tightly seal their lids. Call the Peace River Wildlife Center at 941-6373830 if an injured, sick or orphaned animal is found. If one of the centers volunteers cant come out, Charlotte County Animal Control can transport the animal.Email: lhardaway@sun-herald.comRACCOONFROM PAGE 1 PHOTO PROVIDEDThe raccoon is freed from the pasta can, which had been lodged on its head earlier this week, before being released. Researchers have found that a compound called PQQ „ “rst discovered by a NASA probe of space dust „ has turned what scientists know about the antioxidant CoQ10 upside-down. CoQ10 (coenzyme Q10) protects cells from damage and is the jet fuelŽ that supercharges a cells power generators, known as mitochondria. But as powerful as CoQ10 is, theres a critical thing it fails to do. It cant create new mitochondria in your cells. Enter PQQ, which has the remarkable ability to do just that. Theres a little-known NASA nutrient that multiplies the number of new power generators in your cells by up to 55%,Ž says Dr. Al Sears, founder and director of the Sears Institute for Anti-Aging Medicine in Royal Palm Beach, Florida. Science once thought this was impossible. But now you can make your heart, brain and body young again. I tell my patients the most important thing I can do is increase their health span. This is the length of time you can live free of disease and with all your youthful abilities and faculties intact.Ž Medical First: Multiply the Power GeneratorsŽ in CellsDr. Sears recently released an energy-boosting supplement based on this NASA nutrient that has become so popular hes having trouble keeping it in stock. Dr. Sears is the author of over 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 anti-aging breakthroughs and attended his book signing at the event. Now, Dr. Sears has come up with what his peers consider his greatest contribution to anti-aging medicine yet „ a newly discovered nutrient that multiplies the number of tiny, energyproducing enginesŽ located inside the bodys cells, shattering the limitations of traditional CoQ10 supplements. Why Mitochondria MatterAs you age, your mitochondria begin to die. In fact, by age 67, you lose 80% of the mitochondria you had at age 25. A single cell in your body can contain between 200 and 2,000 mitochondria, with the largest number found in the most metabolically active cells, like those in your brain, heart and skeletal muscles. But because of changes in cells, stress and poor diet, most peoples power generators begin to malfunction and die off as they age. In fact, the Mitochondria Research Society reports 50 million U.S. adults are suffering from health problems because of mitochondrial dysfunction. Common ailments often associated with aging „ such as memory problems, heart issues, blood sugar concerns and vision and hearing dif“culties „ can all be connected to a decrease in mitochondria. Birth of New MitochondriaDr. Sears and his researchers combined the most powerful form of CoQ10 available „ called ubiquinol „ with a unique, newly discovered natural compound called PQQ that has the remarkable ability to grow new mitochondria. Together, the two powerhouses are now available in a supplement called Ultra Accel II Discovered by a NASA probe in space dust, PQQ (Pyrroloquinoline quinone) stimulates something called mitochondrial biogenesisŽ „ a unique process that actually boosts the number of healthy mitochondria in your cells. In a study published in the Journal of Nutrition mice fed PQQ grew a staggering number of new mitochondria, showing an increase of more than 55% in just eight weeks. The mice with the strongest mitochondria showed no signs of aging „ even when they were the equivalent of 80 years old. Science Behind the Power of PQQBiochemical Pharmacology reports that PQQ is up to 5,000 times more ef“cient in sustaining energy production than common antioxidants. Imagine 5,000 times more ef“cient energy,Ž says Dr. Sears. PQQ has been a game changer for my patients.Ž With the PQQ in Ultra Accel I have energy I never thought possible,Ž says Coleene R., one of Dr. Sears patients. I am in my 70s but feel 40 again. I think clearer, move with real energy and sleep like a baby.Ž Newfound EnergyAlong with an abundance of newfound energy, users also report a sharper, more focused mind and memory, and even younger-looking skin and hair. Jerry M. from Wellington, Florida, used Ultra Accel and was amazed at the effect. I noticed a difference within a few days,Ž says Jerry. My endurance almost doubled. But its not just in your body. You can feel it mentally, too,Ž says Jerry. Not only do I feel a difference, but the way it protects my cells is great insurance against a health disaster as I get older.Ž The demand for this supplement is so high, Dr. Sears is having trouble keeping it in stock. My patients tell me they feel better than they have in years. This is ideal for people who are feeling or looking older than their age... or for those who are tired or growing more forgetful,Ž he says. My favorite part of practicing antiaging medicine is watching my patients get the joy back in their lives. Ultra Accel sends a wake-up call to every cell in their bodies... and they actually feel young again.Ž Accelerate CoQ10Right now, the only way to get this potent combination of PQQ and superpowered CoQ10 is with Dr. Sears breakthrough Ultra Accel II formula. To secure bottles of this hot, new supplement, buyers should contact the Sears Health Hotline at 1-866-880-4094 within the next 48 hours. It takes time to get bottles shipped out to drug stores,Ž says 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 says 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 1-866-880-4094 to secure your limited supply of Ultra Accel II 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 NPOCT18UAT37 when you call in .Breakthrough Discovery: Stardust Nutrient Turbocharges Brain CellsNASA discovery on the path to supercharged thinking Dr. Al Sears with fellow physician Dr. Oz at the WPBF 25 Health & Wellness Festival held in Palm Beach Gardens, Florida. THESE STATEMENTS HAVE NOT BEEN EVALUATED BY THE FOOD AND DRUG ADMINISTRATION. THIS PRODUCT IS NOT INTENDED TO DIAGNOSE, TREAT, CURE OR PREVENT ANY DISEASE. RESULTS MAY VARY. adno=3619733-1AdvertisementAdvertisementAdvertisement

PAGE 13

OUR TOWN: FAITH & FAMILY INSIDE: CLASSIFIEDSFriday, October 12, 2018 The little town of Britt, Iowa, has a unique celebration. The town has been hosting the National Hobo Convention the second weekend of every August since 1900. It is the largest gathering of hobos, rail-riders, and tramps who gather to celebrate the traveling worker. Hobos were known to travel around living in outdoor camps looking for work. The “rst church I pastored happened to be in that town. I remember during one Hobo Day we had an unusual visitor in church that Sunday. He was obviously one of the hobos. His hair was long and stringy. His clothes were old and dirty and I remember him carrying a walking stick as he came into church and sat down in one of our pews. Our people didnt exactly roll out the red carpet for him. They looked at him skeptically wondering if he was going to ask for a handout. In the book of James we are warned to be careful with judging people based on their outward appearance. We are warned: My brethren, do not hold the faith of our Lord Jesus Christ, the Lord of glory, with partiality. For if there should come into your assembly a man with gold rings, in “ne apparel, and there should also come in a poor man in “lthy clothes, and you pay attention to the one wearing the “ne clothes and say to him, You sit here in a good place, and say to the poor man, You stand there, or, Sit here at my footstool, have you not shown partiality among yourselves, and become judges with evil thoughts?Ž (James 2:1-4). Who are the hobos who enter our assemblies today that we prejudge? Are we displaying the love to our neighbors that Christ commanded us? If someone with multiple tattoos or piercings comes into church, how will we react? What about the handicapped, or the homeless? Do we welcome people of color or illegal immigrants? Do we welcome those who may be living a sinful lifestyle to be among us to hear the Word of God? The next time we are tempted to judge someone who walks into church, remember he or she is a soul for whom Christ died. The Rev. Jim Stultz is pastor of Peace River Baptist Church in Punta Gorda. Email him at jimstultz@yahoo.com. NAME: Pastor Donald Hamsher CHURCH: Living Hope Church LOCATION: 881 South River Road, Englewood SERVICE TIMES: Sunday at 10 a.m. and Wednesday at 7 p.m.Q How did you get your start as a Pastor?AI have served in leadership for years in Florida. I have been a member of the Englewood community for nearly 20 years. I was led by God to open a church and here we are. At Living Hope we believe that every individual is an unique and necessary part of the body of Christ.ŽQWhat makes your church or congregation unique?By MARION PUTMANSUN CORRESPONDENTWhen most people picture a harp concert, no doubt names like Bach, Vivaldi or Mozart come to mind. Or, for those less classically minded, perhaps images of cherubs wooing valentine loves are more accurate. But Star Wars and Led Zeppelin? Or audience singalongs? What kind of harp concert is that? Well, that is taking the Harp Out of the Box,Ž courtesy of guest concert harpist Tasha Robinson and Englewood United Methodist Church Director of Music Ministries and Organist Fonda Davies, who treated an audience of 200-plus to a rollicking time on Sunday. From the “rst moments, it was clear this would be no stuffy chamber-music setting, with the harpist emerging from beneath the stage as her own phone ”ashlight responded to those from throughout the audience, all singing This Little Light of Mine.Ž Those phone lights? A modern-day nod to lighters of many a rock-concert past. From there, Robinson and Davies took the crowd through an Orchestra Rehearsal,Ž a Worship ServiceŽ and Stories of Inspiration,Ž with Jimmy Page and Robert Plant sharing equal billing with Debussy, Andrew Lloyd Webber, Leonard Cohen and Star WarsŽ great John Williams (with the Cantina Band piece, no less!). With humor and fond memories “lling the spaces between the songs, these ladies had no trouble keeping the crowd engaged and „ quite literally at times „ on their feet. Robinson and Davies stepped away from their Look Who Came to Church Jim STULTZColumnist Plucky harpist tosses out Box Music ministry engages with humor, heart PHOTO PROVIDED BY CAROLINE MCCOY Local harpist and harp teacher Tasha Robinson, left, and Englewood United Methodist Church Director of Music Ministries and Organist Fonda Davies both spent some time with the titular instruments Sunday during Harp Out of the Box!Ž … the kicko concert for the churchs Music Ministry Concert Series 11th season. SUN PHOTO BY MARION PUTMANSundays crowd is on their feet and acting out the verses to If Youre Happy and You Know It.Ž DID YOU KNOW?Got harp? Tasha Robinson, 43, is principal harpist with the Venice, Ocala and Salute to Vienna Orchestras; and assistant principal harpist with the Charlotte Symphony, according to a press release from Englewood United Methodist Church. The release goes on to state that she teaches the harp program at Venices Island Village Montessori School, and Robinson also leads the Troubadour Harp Ensemble, which she created. If you are interested in learning to play the harp, contact her at 941-412-6739 or tasharobinson.concertharpist@gmail.com.HARP | 2Meet the Preacher: Pastor Donald Hamsher of Living Hope Church PHOTO BY DEBRA GOUVELLISPastor Donald Hamsher of Living Hope Church in Englewood explains his vision for the church is oering hope to those who have l ost their way through the challenges of todays world. The church is located at 881 South River Road. For more information, visit their website at www.li vinghope.life or call 941-460-8506.PREACHER | 4

PAGE 14

Page 2 E/N/C www.yoursun.com The Sun | Friday, October 12, 2018OUR TOWN „ FAITH & FAMILY instruments more than once to lead the crowd not just Light,Ž but also well-know pieces like How Great Thou ArtŽ and Hes Got the Whole World.Ž The singalongs got the crowd moving, but they spent even more time being moved while riveted to their seats, with Robinsons 30 years of harp skills on display. During one song, she even managed to play all three harps she brought along, all without missing a beat. And in the latter part of the concert, Robinson demonstrated quite deftly just what all those paddles are for at the bottom of her harp, and how remarkably they can be engaged in just one song. She and Davies sought and found divine inspiration from all genres „ be that classics, show tunes or even modern pop hits. Particularly touching from the latter was Robinsons rendition of Sarah McLachlans In the Arms of the Angel,Ž a tribute to the grandmother who supported her harp dreams from a young age. Englewood resident Denise Hart came to the concert to enjoy Robinsons remarkable harp technique. It was her “rst time attending an event at the church, and she was, Thoroughly enjoying it,Ž she said in the middle of Sundays concert. The concert is the “rst of the churchs 11th Annual Concert Series, which runs through Easter. Like this one, many of the features of this music ministry blend out of the boxŽ thinking with traditional favorites. Some concerts, like this one, include a freewill offering only, while others are ticketed. Get more information at www.englewoodumc.net. Ann Landry, a church member since August, said of Sundays harp extravaganza „ her “rst concert at the church „ that she Loves it.Ž Thinking of music therapy,Ž Landry said, todays concert is a message of how music brings joy and happiness to us.Ž Landry, Hart and many others left the sanctuary full of smiles, laughter, applause and more than a little bit of awe. No boredom. No stuf“ness. Not a bad way to step out of the box and enjoy a Sunday afternoon.HARPFROM PAGE 1 PHOTO PROVIDED BY CAROLINE MCCOY Fonda Davies, in her 12th year as director of music ministries, steps out from her organ to present a wide variety of accompanying keytarŽ sounds, much to the delight of Sundays audience. SUN PHOTO BY MARION PUTMANCrowd applause at the end of the concert is rewarded by Tasha Robinson donning a bee out“t and performing an encore, as organist Fonda Davies looks on. PHOTO PROVIDED BY CAROLINE MCCOY Tasha Robinson adds her vocal talents to her vast harp skills Sunday. IF YOU GOEnglewood United Methodist Church Music Ministry 2018-2019 11th Annual Concert Series Remaining events all to take place in the sanctuary at 700 E. Dearborn St. Pumpkins, Pipes & Pandemonium: 6:30 p.m. Oct. 24. Fonda Davies on the grand organ, along with Fusion by Fire … EUMC band and Praise Team. Costumes optional. Freewill offering. Sarasota Concert Band Veterans Day Concert: 3 p.m. Nov. 11. Band is 40 to 50 pieces and will feature classical, operetta, Broadway, pops jazz and standard classics tunes. $10 per ticket; children and students free with a paying adult. Childcare available for children 3 and younger; preregister at least 1 week before the event at 941-474-5588, ext. 257. Handels MessiahŽ: 4 p.m. Dec. 1. Maestro Robert Romanski conducts the Sanctuary Choir, joined by other local choir members and area musicians. $15 per ticket; children and students free with a paying adult. Childcare available for children 3 and younger; preregister at least 1 week before the event at 941-474-5588, ext. 257. O Little Town of Bethlehem Cantata: 9:15 a.m. and 11 a.m. Dec. 9. Sanctuary Choir presents a distinctive telling of the story of the birth of Jesus. The Jacobites Pipes & Drums: 2 p.m. Jan. 13, 2019. Bagpipes and drums in a wide variety of styles. Freewill offering. Childcare available for children 3 and younger; preregister at least 1 week before the event at 941-474-5588, ext. 257. Dave & Daphne … Missions Concert: 6:30 p.m. Jan. 30. Dave Sayler and Daphne Anderson, guitar and vocal virtuosos. $10 per ticket; sales start Dec. 1; net proceeds benefit missions. Childcare available for children 3 and younger; preregister at least 1 week before the event at 941-474-5588, ext. 257. Sarasota Saxophone Orchestra: 3 p.m. Feb. 24, 2019. Classical to jazz, featuring 15-20 soprano, alto, tenor, baritone and bass saxophones. Freewill offering. Childcare available for children 3 and younger; preregister at least 1 week before the event at 941-474-5588, ext. 257. Easter Cantata: 9:15 a.m. and 11 a.m. March 31. Sanctuary Choir and much more present the Passion and Resurrection story. For tickets (for those events that require them) or more information, visit www.englewoodumc.net, call 941-474-5588, or visit the church Lampp Building office or the fellowship hall after each worship service. PHOTO PROVIDED BY CAROLINE MCCOY Tasha Robinson brought along both humorous and heartfelt stories to accompany her three distinctive harps at Sundays concert. All told, she actually has nine of the stringed instruments in her collection. SUN PHOTO BY MARION PUTMANAttendees lend their voices to How Great Thou ArtŽ at Sundays concert. adno=3618562-1

PAGE 15

The Sun | Friday, October 12, 2018 www.yoursun.com E/N/C Page 3OUR TOWN „ FAITH & FAMILY The St. Francis of Assisi Knights of Columbus Council 7672 offered a pet blessing in Englewood on Saturday at Ann Dever Paw Park in Englewood. Many of the dogs and cats who were blessed came to their owners as rescues. After the ceremony, the Knights also served ice cream to the owners and their pets.Knights of Columbus blesses animals Rachel, a 12-year-old sheltie, eats ice cream with her owner Kay Morris after the Knights of Columbus Council 7672s Blessing of the Animials event at Ann Dever Paw Park in Englewood. Karen Kacprowicz, whose husband is a fourth-degree Knight in the Knights of Columbus Council 7672, holds one of her three cats. Cleo, Jules and Tony were all blessed. Captain Sully Sullenberger, a 1-year-old mini poddle, gets some love from his owner Mimi Navratil. Kylemore, an 11-year-old golden retriever, was blessed at the ceremony. He is owned by Sue Graham. Molly, 16, a Pomeranian-Yorkshire terrier mix, didnt “nish licking herself after a helping of vanilla ice cream after the ceremony. PHOTOS BY ELAINE ALLEN-EMRICHPast Grand Knight Chuck Kahler says the blessing to the crowd of pet lovers.OFFERINGS IN VENICE AND SURROUNDING AREAS THE EXTRAORDINARY PremierSothebysRealty.comSothebys International Realty and the Sothebys International Realty logo are registered service marks used with permission. Each oce is independently owned and operated. Equal Housing Opportunity. Property information herein is derived from various sources including, but not limited to, county records and multiple listing services, and may include approximations. All information is deemed accurate. VENICE | 941.488.2600 215 West Venice Avenue | Venice, Florida 34285 VENICE | 941.412.3323 400 Barcelona Avenue | Venice, Florida 34285 PremierSothebysRealty.comALSO SERVING THE PUNTA GORDA AREA CALL US FOR YOUR INTRODUCTIONTO THE EXTRAORDINARY 112 Castile Street $1,049,900 Victoria Stultz 941.387.5676 VENICE ISLAND1512 Raphis Royale Boulevard $899,900 Bob Linthicum 941.228.9206 BOCA ROYALE167 Tampa Avenue East #815 $895,000 Beth Sargent & Richard Bradway 941.716.1277 VENICE ISLAND474 Sherbrooke Court $829,900 Joe Vuono 941.544.0977 THE RESERVE3617 Bonaire Court $599,900 Gwen Heggan 941.468.1297 PUNTA GORDA ISLES392 Park Trace Boulevard $599,000 Debbie & Ron DoorenBos 941.525.6399 PARK TRACE ESTATES18 Saint Croix Way $569,900 Bob Linthicum 941.228.9206 BOCA ROYALE555 The Esplanade North #701 $549,900 Victoria Stultz 941.387.5676 VENICE ISLAND19688 Cobblestone Circle $537,900 Cindy Marovich 941.408.6041 STONE WALK4460 Via Del Villetti Drive $525,000 Dan Olson & Maryanne Kurtz 941.223.0037 VENETIA1153 Cielo Court $489,500 Dan Olson & Maryanne Kurtz 941.223.0037 WILLOW CHASE26 Golf View Drive $469,900 Bob Linthicum & Ben Jones 941.928.8040 BOCA ROYALE13659 Brilliante Drive $469,900 Paul Heim & Becky Heim 941.882.2723 GRAN PARADISO1034 Beckley Circle $469,000 Beth Sargent & Richard Bradway 941.716.1277 CHESTNUT CREEK219 Turin Street $399,900 Victoria Stultz & Carole Gold 941.408.5029 VENEZIA PARK396 Lansbrook Drive $399,000 Beth Sargent & Richard Bradway 941.716.1277 VENICE GOLF AND COUNTRY CLUB 1555 Tarpon Center Drive #242 $389,900 Debbie Sugden 941.223.9363 BAHIA VISTA GULF120 Alba Street East $384,000Lori Turkovics & Andrea Beacom-Blackwell 941.441.7169 BEACH MANOR20575 Pezzana Drive $339,900 Chris & Betsie Shiparski 941.375.1148 VENETIAN FALLS112 Fieldstone Drive $326,000 Debi Cohoon 941.877.2550 THE VENICE GOLF AND COUNTRY CLUB975 Harbor Town Drive $310,000 Debbie Sugden 941.223.9363 CHESTNUT CREEK174 Bella Vista Terrace #21A $309,900 Victoria Stultz & Jackie Griese 941.718.0045 VENETIAN GOLF & RIVER CLUB 455 Viridian Street $299,900 Beth Sargent & Richard Bradway 941.716.1277 ENGLEWOOD533 Fallbrook Drive $279,000 Debi Cohoon 941.877.2550 VENICE GOLF & COUNTRY CLUB OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SATURDAY 2 4 P.M.adno=3619334-1

PAGE 16

Page 4 E/N/C www.yoursun.com The Sun | Friday, October 12, 2018OUR TOWN „ FAITH & FAMILY RELIGION BRIEFSFall FestivalChrist Community United Methodist Church, 2700 Sunnybrook Road, Punta Gorda, will host a fall festival from 10 a.m. to 4 p.m. on Saturday and Sunday. The public is invited to enjoy bounce houses, games, face painting, hayrides, food and more. Trunk or Treat at 5 p.m. on Oct. 31. For more information, call 941-629-1593.Mega saleSt. Vincent de Pauls Resale Shop, 17753 Toledo Blade Blvd., Port Charlotte, will hold its monthly mega sale from 9 a.m. to 4 p.m. today and Saturday. This two-day sale will feature all departments at 50 percent off, items over $1, excluding boutique and Harley Davidson. Included in this special are collectible dolls, crystal and Christmas. Halloween is 75 percent off. Red, orange and blue dot specials $.25 to $1. is located at All pro“ts go to buy food for the St. Vincent de Paul Food Pantry.Trivial PursuitSt. Charles Borromeo Knights of Columbus Council 5399 invites the public to dinner and to play Trivial Pursuit for Young and Old on Saturday at the parish center, 21505 Augusta Ave., Port Charlotte. Doors open at 5 pm. Tickets are $10 or $25 for a family. Dinner will include: Italian sausage soup, antipasta salad, spaghetti with hot or mild Italian sausage, Italian bread, dessert cannoli. (Mac and cheese will also be available). Dinner tickets available at the door or from any Knight. All proceeds will go to St. Charles Borromeo School. Call Grand Knight Jim at 803-719-7280 for information or to reserve a table.Craft saleHoly Trinity Greek Orthodox Church, 24411 Rampart Blvd., Port Charlotte, will host its 4th annual craft sale from 9 a.m. to 3 p.m. on Saturday in the Greek Caf. Local and visiting crafters and artists. Free parking and free admission. For more information, call 941-629-3888.Bible prophesyPunta Gorda Seventhday Adventist Church, 1655 Taylor Road, Punta Gorda, will host Christ for the CrisisŽ a series on Bible prophesy from Oct. 13 through Nov. 3 from 7-8:30 p.m. every Sunday, Tuesday, Wednesday and 11 a.m. Saturdays. The presenter will be Robert Ferguson, an experienced Bible teacher. He will addressing the question, How do the Bibles prophetic messages relate to our lives today?Ž For more information, call 239-878-6750.Bible study groupNew Hope Baptist Church, 2100 Englewood Road, Englewood, will begin an in-depth study of the book of Isaiah beginning at 5 p.m. Sunday at the church. This will be an 18week study and will meet in the fellowship hall of the church on Sunday evenings. Snacks will be provided. You must sign up for this study to be sure there are enough study materials for everyone. The public is invited and encouraged to join in. Call the church of“ce at 941-474-7647 to register.Pancake breakfastAll are invited to come out and enjoy a delicious pancake breakfast from 8-11:30 a.m. on Sunday, at the St. Francis of Assisi Parish Center, 5465 Placida Road, Grove City. As always prepared and served with love by the members of Knights of Columbus Council 7672; enjoy pancakes, PHOTO PROVIDED The North Port Community United Church of Christ, 3450 S. Bisc ayne, holds its 3rd Annual Pumpkin Patch daily from 11 a.m.7 p. m from Oct. 13-31. Pumpkins of all sizes vary in price beginning at one dollar. The children from left to right: Mia-Rose Dougher ty, Alton Hagar, Madeleine Bonsky, Sophia Bonsky, Keyona Skyles, Greg Williamson and Anna Williamson are sitting where you and your family can pose for your fall family photos. RELIGION | 5 A We have a family-type atmosphere we are about the community. People feel loved and accepted when they walk through our doors. We cover all the bases with children, parents and grandparents.ŽQWhat is the most challenging thing about what you do? A I guess it would have to be trying to be all things to all people. Our challenge is to make each and every one who comes through our doors feel welcome.Ž Nominate your religious leader for Meet the Preacher! Email contact information to Debra Gouvellis at dgouvellis@gmail.com.PREACHERFROM PAGE 1 PHOTO BY DEBRA GOUVELLISPastor Donald Hamsher of Living Hope Church at the pulpit in the sanctuary. We are more than just a church, were a fellowship of believers, a family,Ž said Hamsher. Find it in the CLASSIFIEDS! LOOKING FOR SOMETHING? To Place Your Ad In Our Worship Directory Please Call (941) 429-3110 METHODISTCHRIST COMMUNITY UNITED METHODIST CHURCH IN HARBOUR HEIGHTS27000 Sunnybrook Road941-629-1593Pastor Josh Landen Sunday Worship at 10 am Communion & Covered Dish Dinner First Sunday of the Month Hall available for Rent www.myccumc.org METHODIST EDGEWATER UNITED METHODIST CHURCH19190 Cochran Blvd.(At the corner of US 41 & Cochran Blvd.)www.edgewaterchurch.com625-3039Pastor Dan Prine Services:Saturday Night Contemporary Worship Service 6:00pm8:00am Traditional 9:30 & 11:00am Contemporary11:00am Sunday Bible Study Class Sunday School: 9:30 € Nursery Provided PRESBYTERIAN FIRST PRESBYTERIAN CHURCH OF PORT CHARLOTTESUNDAY HOURS 10:00am Worship Coffee Fellowship 9:00am 9:00am Sunday School Pastor Terri Jo Crego2230 Hariet St.-Between Midway & Gibralter625-5045www.fpcpc.com PRESBYTERIANFIRST PRESBYTERIAN CHURCH OF NORTH PORTLearning to Live from Gods WordSunday 11:15am & 5:00pm Traditional Worship ServiceRev. Arnold Brevick, Pastor(941) 421-8163 5600 S. Biscayne Drive www.fpcnorthport” .net Presbyterian Church In America PRESBYTERIAN FIRST PRESBYTERIAN CHURCH OF PUNTA GORDA25250 Airport Rd., Punta Gorda639-1959Rev. Stephen MockSunday WorshipBlended Summer Service May 20th Oct 14th at 10:00A.M.Watch Services Live via Website ECO A Covenant Order Of Evangelical Presbyterians www.fpcpunta.org UNITED CHURCH OF CHRIST PILGRIM UNITED CHURCH OF CHRIST24515 Rampart Blvd. Pt. Charlotte629-2633Rev. Matthew L. Neumann, Sr. PastorSunday Traditional Service 8:00am Contemporary Service 10:00am Nursery & Childrens Church Provided during all services. THE SALVATION ARMY CHRISTIAN CHURCH AND CHARITY 2120 Loveland Blvd.Port Charlotte, Florida 33980941-629-3170Pastor: Major Ed & Major Carla Binnix9:45am Sunday School/all ages 10:50am Sunday Worship5:30pm TuesdaysYouth Ministries6:00pm WednesdaysBible Studywww.salvationarmyportcharlotte.org LUTHERANLUTHERAN CHURCH OF THE CROSS LCMS2300 Luther Road, Port Charlotte627-6060Sunday Worship 10:15amChristian Education Hour Sunday 9:00 a.m.Rev. R. Brian Stolarczyk, Pastor Nursery ProvidedEmail: Secretary@lccross.org www.lccross.orgLCMS METHODISTPORT CHARLOTTE UNITED METHODIST21075 Quesada Ave.941-625-4356Pastor Harold LewisWorship Services8:00 a.m. Traditional Service 8:00 a.m. Radio Broadcast on WVIJ FM91.7 9:30 a.m. Contemporary Service 11:00 a.m. Traditional Service Sunday School 9:30 and 11:00 a.m. www.pcumc.info METHODISTTRINITY UNITED METHODIST CHURCH4285 Wesley Lane North PortDirections: www. trinityumcnorthport.org941-426-1734 Pastor Danny ChronisterAdult & Childrens Worship 9:00AM Adult Sunday School 10:30 AMThe Spirit is Alive At Trinity!Ž NONDENOMINATIONNew HopeChristian FellowshipAt Liberty Elementary370 Atwater StreetCoffee 9:00 € Worship 9:30www.onlinenewhope.com866-717-3946 NONDENOMINATION Blessed Assurance Bible ChapelWorship Service with Meaningful Bible MessageSunday Mornings 10:00amA different speaker each week. 866 Tamiami Trail Port Charlotte, FL 33953 www.swfbi.org 941-249-9662A ministry of the SouthWest Florida Bible Institute, Inc.Refreshments after every service PRESBYTERIAN BURNT STORE PRESBYTERIAN CHURCH11330 Burnt Store Rd., Punta Gorda (2 miles south of US 41)941.639.0001 www.bspconline.orgTraditional Service 9:00 am Contemporary Service 10:30 amNursery available at all services. UNITED CHURCH OF CHRIST CONGREGATIONAL UNITED CHURCH OF CHRISTOpen and Af“ rming Rev. Michael Ford 1201 Aqui Esta Drive, Punta Gordawww.puntagorda-ucc.com637-8443Worship at 10:00am LUTHERAN1379 McCall Rd. (Gulf Cove) Port Charlotte, FL 33981 941-828-1910Rev. Earl Schmidt10 AM Service and Sunday School Fellowship 9-10 am Trinity Lutheran Church SWFL (LCMS) METHODIST507 W. Marion Ave. Punta Gorda, FL 33950 639-3842Rev. Michael LoomisSunday Worship 8:00 & 11:00 a.m. Contemporary Service 9:15 a.m. Adult, Teen & Childrens Sunday SchoolNursery Provided www.whatis1st.com PRESBYTERIAN Living & Learning Gods WordSun. Traditional Uplifting Worship 10:30 a.m.10548 Kings Hwy., 4 mi. N.E. of 1-75941-743-7971gracelakesuzy.orgPresbyterian Church in America UNITARIAN UNIVERSALISTA SPIRITUAL HOME WHERE RELIGION AND REASON MEETUNITARIAN UNIVERSALIST FELLOWSHIPOF CHARLOTTE COUNTY Rev. Amy KindredRegular Sunday Worship 10:30 AMwww.uufcc.org www.facebook.com/uufcc1532 FORREST NELSON BOULEVARD PORT CHARLOTTE 941.627.4303 UNITY UNITY CHURCH OF PEACEUnity Leaves No One OutRev. Donna Lo” in1250 Rutledge St.Corner of Veterans & Torrington941-423-8171 Unitychurchofpeace.comSunday Service 9AM & 11AM NONDENOMINATION a dno=3619986-1

PAGE 17

The Sun | Friday, October 12, 2018 www.yoursun.com E/N/C Page 5OUR TOWN „ FAITH & FAMILY PHOTO BY ELAINE ALLEN-EMRICHDianne Boland, the state commander who presides over about 300 American Legion posts in Florida, paid a visit to Rotonda West A merican Legion Post 113 in District 8 on Saturday. She was escorted from Venice by the Legion Riders. Boland, of Orlando is a proponent of promoting little-known programs and veterans o pportunities by the American Legion, which will celebrate its 100th anniversary next year. She is also a supporter of the Final Salute, which assists female veterans and their children who are ho meless, or facing homelessness, or “nancially challenged „ regardless of their location. For more information about the American Legion and Post 113, visit alp113.com, email AmericanLegion113@comca st.net, call 941-697-3616 or stop by the post at 3436 Indiana Road, Rotonda.State commander visits Rotonda Legion scrambled eggs, sausage, juice and coffee for $6. Children under 12 eat for free. Tickets are available at the door.Murdock Baptist Church Mens conferenceMurdock Baptist Church, 18375 Cochran Blvd., Port Charlotte, will host a two-day mens conference, Rock Solid Men,Ž on Oct. 1920. At 6 p.m. on Friday evening the event kicks off with a steak cookout. On Oct. 20, breakfast will be served with the conference ending by noon. Registration cost is $35, with an early bird registration of $30. The conference is open to all men. For more information, call the church at 941-627-6352 or visit MurdockBaptistchurch. com.Craft & Tailgate saleThis years Craft & Tailgate sale will be held from 8:30 a.m. to 2 p.m. Oct. 20. Indoor craft tables are $25, and outdoor tailgate spaces are a $15 donation. The church is at 501 Rotonda Blvd. W., Rotonda. For more information, contact Mary at 813-312-3071 or leave a message on the church phone at 941-697-2100.Presbyterian scheduleBurnt Store Presbyterian Church, 11330 Burnt Store Road, Punta Gorda, will extend its summer schedule through Oct. 21 with two services, traditional service at 9 a.m. and contemporary service (come as you are) at 10:30 a.m. Coffee and pastries will be available between services. Nursery will be available for each service. For more information, contact the church of“ce at 941-639-0001 during normal business hours, 9 a.m. to 3 p.m., Monday through Thursday and 9 a.m. to noon, on Friday or by email to of“ce@ bspconline.org.Spaghetti dinnerThe St. Francis of Assisi church family invites everyone to a Spaghetti Dinner from 4-6 p.m. Oct. 23 in the Parish Hall, 5265 Placida Road, Grove City. The Knights of Columbus will prepare their delicious pasta, meatballs, sausage, garlic bread, salad, dessert and a beverage for $10 per person Children younger than 12 eat for free, and its still all you can eat. Proceeds bene“t local charities sponsored by Council 7672 throughout the year. Tickets are available at the door; tables for large parties can be reserved by texting 609-703-1332.Pumpkins, PipesThe 2018-2019 Englewood United Methodist Church Music Ministry Concert Series presents Pumpkins, Pipes and PandemoniumŽ at 6:30 p.m. on Oct. 24, in the Sanctuary at 700 E. Dearborn St. Organist and Director of Music Ministries Fonda Davies with Fusion by Fire, the EUMC band and the Praise Team, all don costumes for this evening full of laughter and surprises centered on a Magical Mystery TourŽ theme. Audience seasonal apparel or any costume of choice is encouraged but not required. A freewill offering will be collected. See www. englewoodumc.net or call 941-474-5588 weekdays for information.Mens conferenceLearn how to be a Rock Solid ManŽ at First Baptist Port Charlotte, 20035 Quesada Ave., Port Charlotte, which is hosting a one-day mens seminar for all ages on Oct. 27. Breakfast, lunch and all study materials included. Registration cost $25. All men are welcome. For more information, call the church of“ce at 941-629-0444 or go online at www.fbcportcharlotte. com/ministry-to-men.Bus trip plannedWomen With A Mission invites the public to join in on a fun trip to the Immokalee Casino, Saturday, Oct. 27. The cost for this popular trip is $25 per person which covers the roundtrip bus fare and tip for the driver. The bus will leave the Murdock Walmart parking lot at 9:30 a.m. and return at 6 p.m. There will be complimentary water and treats on the bus and a 50/50 drawing will be available. Reservations begin Sept. 1. For more information, call Marie at 941-255-0005. Women With A Mission is a local organization that began four years ago to raise money to help local nonpro“t organizations. All money raised stays in Port Charlotte and North Port. Sherri Dennis handles religion news for the Charlotte Sun. You can contact her by phone 941-206-1010; fax (to her attention) 941-6292085; email: sdennis@ sun-herald.com; or write (to her attention) c/o the Charlotte Sun, 23170 Harborview Road, Charlotte Harbor, FL 33980. TYPE or PRINT submissions, each of which MUST include the churchs NAME, ADDRESS, PHONE and the name of a contact person. Dont forget the TIME, DATE and LOCATION of the event. Email is the preferred method for communicating this information. Email photos, in .jpg format, as “le attachments. Submissions will be edited for length. Information must be received NO LATER than NOON TUESDAY for inclusion in the upcoming Fridays column; announcements will run on a space-available basis. If you would like to purchase an ad to guarantee a spot in the paper for your event, call 941-206-1000 and ask for Display Advertising.RELIGIONFROM PAGE 4 To Place Your Ad In Our Worship Directory Please Call (941) 429-3110 ASSEMBLIES OF GOD COMMUNITY LIFEtogether we can make a di erence Community Life Center Church is a group of people in Port Charlotte passionate about our journey in God.JOIN US! 19048 Edgewater Drive Port Charlotte, FL 33948Questions? (941) 629-0999Find us on Facebook, Instagram, or www.clclive.orgSundays at 10:45 a.m. Wednesdays at 7 p.m.**Children and Youth Services Available (Theres something for everyone!) ANGLICAN CATHOLICTrinity Anglican Church1928 Book of Common PrayerWorshiping at MacDonald HallSunday, 10am2230 Hariet St., Port CharlotteFor Info Contact Don Kieffer941-235-8052 www.TrinityACC.org BAPTISTEastside Baptist ChurchPastor Mike Mowry6220 Golf Course Blvd., Punta Gorda639-1648Sunday Worship 11am & 6pm Sunday School 9:45am AWANAŽ Wednesday 6:00-7:45pmWed. Discipleship & Prayer Service 6:45 pmNursery & Childrens program providedeastsidebaptist.com BAPTISTFirst Baptist Church Port Charlotte20035 Quesada Ave. Jim McCarty, PastorSUNDAY SCHOOL 9:30 AM & 11:00 AM WORSHIP 8:00 AM, 9:30 AM, 11:00 AM 12:30 Hispanic ServiceCall for information on weekly activities and special events.24-HOUR INFO LINE 629-0444 BAPTIST INDEPENDENT You are Invited to Berean Baptist Churchwww.BereanBaptistPortCharlotte.org17377 Godwin Avenue(Located off Collingswood Blvd)Port Charlotte € 941-629-7053Bible Study 9:30 amSun. Worship Service 10:30am & 6:00 pm Sunday School 9:30 amWed. Evening Service 6:30 pm BAPTIST BIBLE VICTORY BAPTIST CHURCH1538 Nash Terrace Pt. Charlotte, FL 33953 (Located off Biscayne Dr.)(941) 220-8317 SalvationVictory.comSunday 10am Wednesday 7pmExpository Bible Preaching & Teaching BAPTIST Peace River Baptist Church478 Berry Street, Punta Gorda www.peaceriverbaptist” .org Jim Stultz, Pastor 637-6768Sunday School 9:45am Sunday Worship 11:00am, 6:00pmTuesday Youth Group & A.W.A.N.A. 6:00pm 8:00pmWednesday Prayer, Bible Study 6:30pm BAPTISTFIRST BAPTIST CHURCH OF PUNTA GORDA459 Gill St., Punta Gorda639-3857www.fbcpuntagorda.orgRev. Bill Frank, Pastor Sunday School 9:30 a.m. Worship Services … 11:00 a.m. Team Kid Wednesday6:00 p.m. Prayer/Bible Study 6:15 p.m. Nursery Provided CATHOLICSAN ANTONIO CATHOLIC CHURCH24445 Rampart Blvd. Port Charlotte, FL 33980 (941) 624-3799sanantoniorcc.orgWeekdays 8AM Saturdays 8:30AM Saturday 9AM-10AM Confessions Saturday Vigil 3:30 Civil Holiday 9AM Sunday 7AM, 9AM & 11AM Holy Days 6:30PM CHRISTIANMURDOCK CHRISTIAN CHURCH 17500 Elmwood Ave., Murdock255-1858Minister Mark Tyree Sunday Worship 10:30am Sunday School 9:30amEmail: info@murdockcc.comWebsite: www.murdockcc.com EPISCOPALSt. James Episcopal Church1365 Viscaya Dr., Port Charlotte627-4000The Rev. Cesar OliveroSunday Worship 8 am & 10:30 amHoly EucharistPraise and Worship/Adult Bible Studywww.stjamespcfl.org EPISCOPALTHE CHURCH OF THE GOOD SHEPHERD401 W. Henry St., Punta Gorda639-2757The Rev. Roy W. Tuff, Pastor "All Are Welcome"Sundays 8 & 10 am Holy Eucharist Nursery Available at 10am Svc. Email: church@goodshepherdpg.comwww.goodshepherdpg.com CHURCH OF CHRIST ENGLEWOOD EAST CHURCH OF CHRIST9600 Gulfstream Blvd Englewood, FL 34224-9256(941) 475-4973Adult Sunday School 10:00 am Worship Service 11:00 am Junior Church all ages 11 am Wednesday Bible Study 6:00 pm Jim Chandler, Pastor www.engchurch.org EPISCOPAL ST. NATHANIELSEPISCOPAL CHURCH4200 Biscayne Dr, North Port426-2520Priest-In-Charge Rev. Andrea R. Hayden Sundays Holy Eucharist 8:00 am Rite I 10:00 am Rite II ALL ARE WELCOME www.stnathaniel.org INTER DENOMINATION DEEP CREEK COMMUNITY CHURCH1500 Cooper St., Punta Gorda 941-235-REALSaturday Night 5:00 Sunday Services 9:00am & 10:45amwww.dc3.TVReal Love, Real People LUTHERAN CHRIST THE KING LUTHERAN CHURCH WELS 941-766-935723456 Olean Blvd., Port Charlotte, FL 33980Corner of Kings Hwy. & OleanBible Discovery Hour 9:30am Sunday Worship 10:30am Alan Gumm, Pastor Website: myctk.com LUTHERANLIVING WATERS LUTHERAN CHURCH & PRESCHOOL, ELCA12475 Chancellor Blvd.(North Port Blvd. & Chancellor)North Port € 941-625-8090Sunday Worship 10amwww.LivingWatersLutheran.com LUTHERAN HOLY TRINITY LUTHERAN, ELCA2565 Tamiami Trail, Pt. Charlotte625-5262Traditional Service 7:45, 10:30 AM Celebration Service 9:00 AMRev. Ken & Andrea Barrios Co-PastorsFood Pantry Open Mon. & Wed. 9am-12pmEmail: of“ ce@htlchurch.org www.htlchurch.org LUTHERANFAITH LCMSPunta Gorda"Welcome Home!" Contemporary Sat. 5:00Traditional Sun. 9:30 Bible Study 9:10941-639-63094005 Palm Drive1/4 mile west of US41 on Rio Villa a dno=3619985-1

PAGE 18

Page 6 E/N/C www.yoursun.com The Sun | Friday, October 12, 2018CLASSIFIEDS 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž REAL EST A TE 1010 16501010Open House 1015 Real Estate Auctions 1020Homes/General For Sale 1030Waterfront Homes For Sale 1031 Foreclosures For Sale 1035 Golf Course Community For Sale 1040Condos/Villas For Sal e 1060Townhouses For Sale 1070Duplexes For Sale 1075Tri-Plex For Sale 1080Apartments For Sale 1090Mobile Homes For Sal e 1100Interval Ownership 1100 Out of Area Homes For Sale 1115Trade/Exchange 1120Wanted To Buy RENT 1205 Lease Option 1210 Homes 1240Condos/Villas 1280 Townhouses 1300Duplexes 1320Apartments 1330Hotel/Motel 1340Mobile Homes 1345Misc. Rentals 1350Efficiencies 1360Room ToRent 1370Rentals To Share 1390Vacation/Seasonal 1420Wanted To Rent LOTS 1500Lots & Acreage 1515Waterfront 1520Out Of Area Lots 1530Commercial Lots 1540Trade/Exchange BUSINESS 1600Business For Sale 1610Business Rentals 1615Income Property 1620 Commercial/ Industrial Prop. 1640Warehouse & Storage 1650Farm/Ranches Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 1010 OPEN HOUSE 10578 RIVERSIDE RD PORT CHARLOTTE, FL 33981 OPEN BY APPT.UNIQUE ONE OF A KIND SAILING COMPOUND A SAILORS DREAM GORGEOUS3 BEDROOM2.5 BATH4 CARGARAGEHOME WITHHEATEDPOOL& SPAND OVER2,550 SFUNDERAC OF LIVINGSPACE(3284SFTOTAL) A 160 CONCRETESEAWALL, 145 OFDOCKINCLUDING2 BOATLIFTS. IFSAILINGAND LIVINGONTHEWATERISYOUR DREAM, THISISYOURDESTINATION.FLA GOLF PROPERTIES INC 941-698-4653 26336 NADIR RD UNIT 3 DEEP CREEK 33983GORGEOUSTURNKEY DECORATORFURNISHEDGOLF CONDOWITHBREATHTAKING VIEWSGREENSIDEOFTHE10THHOLEOFTHEDEEPCREEKGOLFCOURSE. THIS2 BED2 BATHISINMINT CONDITIONANDMOVEIN READY. ENDUNITWITHSOAR-INGCEILINGANDCLERESTORY WINDOWSBATHESTHISUNITIN SUNLIGHT. NEWOWNERNEED NOTHINGBUTATOOTHBRUSH, $137,500.00 FLA GOLF PROPERTIES INC 941-698-4653 CHAMPAGNE ESTATES CONDO 1600 W. MARION AVE APT 224 OPEN SUNDAY 1-4PM Expansive Charlotte Harbor view from this 3 Bedroom Gem! Priced right at $370,000. FSBO NO Agents Please. 941-268-0143 1010 OPEN HOUSE Gran Paradiso3/2/3 Condo 20191 Ragazza Cir Unit 201 VENICEOPEN SUN. 1-4PM Lakefront 2100SF, Amenities! Many Upgrades.239-223-7785 F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s 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. 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 1020 HOUSES FOR SALE DEEP CREEK 2017 CUSTOMHOME. METICULOUSLYMAINTAINED3/2/2, 1,886 SQ. FT. GRANITECOUNTERTOPS. MANYUPGRADES, NEUTRALCOLORS. OVERSIZEDGARAGE& LANAI. GREATVIEWS! $258,500. FSBO 941-391-5217 ENGLEWOOD 3/2 family room, lg. Scr. porch, 2 car garage. Great floor plan. New kitchen & hurricane windows. $225,000 and Lot next door $15,000 941-492-5050 INVESTMENT REALTY OF W.Fl. 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. CLASSIFIED ADSSELL 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 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 1020 HOUSES FOR SALE 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 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 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! SOUTH VENICE 3BD/2BA/2CG CARPORT, 1228 SF LIVINGAREA, FULLYTILED, FENCED, MOSTLYRENOVATED. NEARBEACHES. 868 NANTUCKET RD. 941-815-0247 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 1030 WATERFRONT HOMES 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 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. $12,900. 941-474-1353 ADVERTISE In TheClassifieds! VENICE RANCH MOBILE HOME ESTATES BEAUTIFUL LOT RENTAL & 55 + COMMUNITY. NEW & PRE-OWNED HOMES NO DOGS. CATS OK Call 941-488-5672 www.VeniceRanch.com 1095 MANUFACTURED HOMES FOR SALE NEW 3/2 DblWide Delivered & Set-Up on Your Lot w/ Skirting, Steps & Air! Only $56,795. + Tax. Financing For ALL Credit Scores Avail! Prestige Homes, Punta Gorda 941-637-1122 PORT CHARLOTTE 743 Nipigon Trail, Resident owned, Gated, Golfing Community, 4 pools, 2016 manufactured home, 1674 sq ft overall, Open Plan 2BR+ DEN/OFFICE Vaulted Ceilings, Wood/plank Ceramic Floors, Spacious Granite Kitchen. $174,700 Barb Collins 941-268-0505 Allison JamesHomes REDUCED 1210 HOMES FOR RENT 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 efficien cies w cable & internet, Sunny brookMotel 941-625-6400 1360 ROOMS FOR RENT EMPLOYED LADY see k s room temporarily in Venice or surroundingareas. 941-916-3755 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 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 19

The Sun | Friday, October 12, 2018 www.yoursun.com E/N/C Page 7CLASSIFIEDS 2030 MEDICAL $2000 Sign on BONUS!! SOLARIS HEALTHCARE is now HiringCNAs: Full Time RN/LPN PRN Floor Nurse Positions AvailableApply: solarishealthcare.vikus.net www.HorizonTechInstitute.ComADVANCE YOUR CAREERŽ Licensed & Accredited School Murdock Town Center on 411032 Tamiami Tr Unit 3YOUcan become a LPN within 11 months. Enrollment ongoing.Start Working In 2-5 wks! Classes Start Each Month Call For Class Dates Nursing Assistant (120hrs) Home Health Aide (75hrs) Phlebotomy Tech (165hrs) EKG Tech (165hrs) Patient Care Tech (600hrs) Job Assist. & Pymt. Plans Call Now to Register! 941-889-7506 PHLEBOTOMY,EKG, Classes Start 10/15LPNwkds 10/15 CNA10/15 Med. Asst. 10/15 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 NEEDAJOB? CHECKTHE CLASSIFIEDS! 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 RECREATIONAL VEHICLE MECHANIC, experience preferred. Must have own tools. Job includes chassis, interior and appliance repairs. Full time, benefits. Call Don OShea or Dave Hakes, 941-966-5335. Drug Free Workplace SERVICE MANAGER ; 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 DRIVERSfor Local Seafood Company.Good Pay!!! 941-380-9212 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 DRIVIN G IN S TRU C T O R needed forPC,PG, VENICE 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 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 P OO L TE C H 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 TRANSPORTATION DRIVERS MUSTHAVECLEANDRIVINGRECORDANDBACKGROUND. FAXRESUMETO941-625-3116 ASKUS HOWyoucanplaceaPICTUREofyourite m forsale inyour classifiedad! 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 Mature Attractive Female 941-250-1062 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. CAL VAR Y BIBLE CHURCH 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com CERTIFIED CHRISTIAN COUNSELING941-8764416Liberty Community Church North Port Charlotte Charlotte County House of Prayer Night Watch Fridays 7pm-9pm Worship-Word-Prayer One River-One Stream 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org COMMUNITY CENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 FAITH BUILDER S A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! Lutheran Church of the Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 NEW S EA SO N FULL GOS PEL MINISTRIES Meets Every Wednesday at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building Near Visani's Restaurant) Food at 6:30PM and Fellowship Starts at 7:00PM Everyone Welcome!! Pamela Sams 941-268-3589 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 UNIQUE & INFORMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3070 BURIAL LOTS/CRYPTS DOUBLE DEPTH L ot w i t h Vaults at Charlotte Memorial Gardens. Reg Price $2995 will sell for $2495. 941-457-2311 3090 LOST & FOUND HELP ME TO GET HOME! I am a Female Black Teacup Chihuahua. I Got Lost at Placida Ave. & Florida Ave. in Grove City on 8/12 REWARD $200 FOR SAFE RETURN. My Name is Nikki. Please Call 941-875-1519 L OS T BRA C ELET: Diamond & gold with gold link chain & name plate. in Venice/Sarasota area. Please call 941-496-7730 REWARD 3091 ARTS CLASSES Beginning watercolor classes with award winning artist Robert Broyles at North Port Hobby Lobby. Private lessons also avail Call 941-875-8163 3095 EXERCISE CLASSES GULF COAST ACUPUNCTURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGA FOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES BE G IN Y O UR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte F AITH LUTHERAN CHURCH 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUD Y Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 4000 FINANCIAL 4080 LOANS / MORTGAGES LOANS$500-$3,000 (941)-423-0142 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the Cit y and/or County. Please call th e appropriate occupational licensing bureau to verify. 5006 ALUMINUM ALL AMERICAN RENOVATIONS Lic & Insured Family owned & operated Specializing in rescreening, building and repairing. Screw changeouts, pressure washing & painting pool cages, lanais, front entry ways etc... 941-915-3381 Serving Sarasota County Free Estimates GULF COAST RESCREEN LIC& INSUREDFAMILYOWNED& OPERATEDPAINTING & RESCREENING POOLCAGES IS OUR SPECIALITY! 941-536-7529 SERVINGSARASOTACOUNTYFREEESTIMATES SURFSIDE HOME IMPROVEMENTSLanais, Bathrooms, Kitchens, Windows, Storm Shutters, Screen Rooms and more! 30 Years Local Family Owned & Operated. 941-766-0331Lic#CBC1261010 5007 ANIMAL REMOVAL GOT RATS? OR OTHER CRITTERS? Call 941-777-3247 www.venicecritters.com 5020 APPLIANCE SERVICE/REPAIR GARY DRAKE DRYER VENT CLEANING & INSPECTION. 30 yrs. Exp. (941)-889-7596 THE VENT DOCTOR You Won't Drink Dirty Water, Why Breathe Dirty Air? Schedule Your Air Duct Cleaning Now and SAVE 10% Off with this Ad! We also offer Dryer Vent Cleaning 941-268-9525 Competent, Thorough & Reliable. Lic. Fla. Home Inspector. 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 5051 CHILD CARE ALL C HILD C ARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS BLUE PARROT CONSTRUCTION Custom Homes Commercial & Residential Renovations 941-662-0366 Cell: 941-662-0266BlueParrotConstruction@aol.com www.BlueParrotConstruction.comCBC1258748/Fully Insured EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... ERYK`S REMODELING INC. Specializing in Home Remodeling & Repairs. 35 Years Experience. Lic# RR282811696/INS. (239)-682-2758 5054 CONTRACTORS 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 ELE C TRI C AL SERVICE, Plug Into Personalized ServiceŽElectrical Maintenance Repairs Troubleshooting 941-480-0761 941-366-3646 LUMINOUS ELECTRIC NO JOB TOO SMALL! LIC# EC13007383941-777-4320 5083 FLOORING Bill Noland Ceramic Tile, IncRepairs & All Phases of FlooringWe Bring Samples To You! Mobile Showcase Tile, Laminates, Carpet & Baseboards. Porcelain Tile Wood look Planks $1.89/Sqft, Waterproof Vinyl Planks $3.29/Sq FtCall 941-276-0814Licensed & Insured PGI 9906758 North Port 11546 Charlotte AAA007730 5089 HANDYMAN / GENERAL REPAIR A C ARPENTER AR O UND 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

PAGE 20

Page 8 E/N/C www.yoursun.com The Sun | Friday, October 12, 2018CLASSIFIEDS 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 COMPLETE CLEAN PRESSURE WASHING Excellent Rates20+ YEARS EXPERIENCE941-460-4936Lic/ins www.completecleanpw.com GARAGE FLOORS DONE RIGHT! Epoxy Flakes, Quartz, Silica. In Charlotte County over 30 yrs! 941-628-0251 5100 HOME & COMMERCIAL IMPROVEMENT Clean Your Dryer before it Catches on Fire! Special Rates for multiple clientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 DO YOU HAVE LOOSE, HOLLOW OR BUCKLING TILES?Inject-A-Floor-System can help. Grout Cleaning/Staining, Marble Cleaning, Tile Repair. 941-893-8475 FIR S T C H O I C E C ABINET S Custom Cabinets LLC Kitchens, Baths, Custom Cabinets, Countertops, Hardwood, Laminate, Solid Surface. Commercial, Residental. 941-505-5570 GUTTERS 6Ž S eam l ess. Ken Violette, Inc. (941) 240-6699Lic.CGC#060662/Ins. HANDYMANHome repairs. 30+ yrs Exp. Call 941539-1694 J&JHANDYMANPainting, Pressure Washing & Much More!Over 40Years Experience & Satisified Customers Service with YOU in Mind. Reasonable, Reliable & Honest.Serving Englewood, Venice & Sarasota AreasLARGERORSMALLERPROJECTS, COMMERCIAL& RESIDENTIALLICENSED& FULLYINSUREDCALLJOECHIMINIELLO(941) 525-7967 Johns Rescreening & Handyman Service Pressure Washing: Pool Decks, Driveways! No Job To Small, Free EstimatesLic9341./Ins.941-883-1381 K&J PLASTERING & STUCCO, INCWe do NEW Construction & Remodeling. Call Kevin 941-286-9547 or Jalisa 239-826-0514 Lic & Ins. MOTTERNIZED LLC Home Services Specialist *All Home Repairs *Custom Built Cabinets, Bookcases & Closet Systems. ALL WORK GUARANTEED Please Call or Text Steve 941-661-8318 FREE Estimates Lic & Ins ROOF CLEANING LOW PRESSURE LOW CHEMICAL 941-468-2744WWW.COMPLETECLEANPW.COMALLWORKPERFORMEDBYSTATECERT. ROOFINGCONTRACTOR StormTwisters Hurricane ShuttersShuttersUp.Today Roll Down Shutters Accordian Shutters Clear Hurricane Panels Hurricane Screens Bahama Shutters 941-626-8200 *A DIVISIONOFBAYBRIDGEHOMESLic#CBC1254261 5108 JUNK REMOVAL YOUR ARMY LOGISTICS JUNKREMOVAL MOVINGSERVICE FORECLOSURECLEANUPCLEANING HAULING RENTALDUMPSTER941-456-2120 5110 LAWN/GARDEN & TREE AN OCCUPATIONAL LICENSE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDVENICE941-496-8782 ENGL941-475-6611 N. PORT941-423-0020 PT. CHARLOTTE941-828-0065 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM AFFORDABLE LAWN CARE Flat Rates from Bradenton to Punta Gorda. FREE Estimates. 941-706-5569 Lic. & Ins. ALTMANTREESERVICE Tree Trimming, Removal, Stump Grinding. Lic & Ins. Call Mike Altman 941-268-7582 AMERICAN IRRIGATIONCall 941-587-2027 FREE ESTIMATES!!! Licensed & Insured Charlotte Co. lic#AAA-1100010. Serving Charlotte and Sarasota Counties FLORIDA TREE INC .Tree Trimming & Removal Stump Grinding Lawn Service Bucket Service 941-613-3613 pcftree.comLic./Ins. 5110 LAWN/GARDEN & TREE DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. GENERAL LAWN & Landscape services. (941)-426-7844 Wright & Son Landscaping Inc J RIZ TREESERVICESComplete Tree & Palm Service. HURRICANE SEASON IS HERE! BE PREPARED!SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal N O W A C C E P T I N G N E W L A W N A C C O U N T S 9 4 1 4 6 8 4 3 7 2 ISA Certified Arborist John Cannon FL-6444A South Sarasota & Charlotte Co. PREMIER STUMP GRINDING,LLC Let me Help you have your stump removed today. No stump too small or big! Licensed & insured (941)-662-9779 RAINSCAPE INC,Irrigation, Maintenance, Repair, Installation. Monthly Maintenance starts at $40. FREE ESTIMATES 941-888-2988 SANDEFURS HOME &TREE Maintenance Tree trimming, removal. We do it all!License/Insured941-484-6042 SPM TREE TRIMMIMG & LANDSCAPING Specializing inTREE REMOVAL. Call Today for your FREE Estimate. ****************** QUICK RESPONSE! ****************** *(941)-412-5273 Lic/Insured STEVES TREE & HAULING Tree Removal & Trimming 30 Years Exp. Lic/Insd Free Estimates 941-866-6979 Treemendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A Treemendous Tree, Inc. NURSERY PINEAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHRUBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A WENDELL ALBRITTON TREE SERVICE VERY AFFORDABLE Will Work with you!! 941-763-5042 Lic & Insured! 5115 LEGAL SERVICES BANKRUPTCY $995.00 Includes Cost & Fees Atty. Stephen Rei 800-273-3731 Downtown Venice www.attysteverei.com NEEDCASH? 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 C a s h i n w i t h C l a s s 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 BREEZE THRU RESCREEN LLC. Full Rescreen Panel Repair. Power Washing Pool Cage Painting We have you covered! Call Today for your FREEEstimate. 941-661-7897 Lic./Ins. FREE POWER WASH WITH FULL RESCREEN RESCREENING by NORTHSTAR Free Estimates. 941-725-7599 Lic# CC20597 & Insured SELLS ALUMINUM CONSTRUCTION LLCRESCREENS POOLCAGES 6Ž SEAMLESSGUTTERS LICENSED& INSURED 40 YEARSEXPERIENCECALLGREG941-234-8056OR941497-4450 SERVINGSARASOTACOUNTYLIC#CBC035139 5184 SCREENING Southwest RescreenComplete Rescreening: $1,395. (up to 1,500 SF)941-465-2318Free Estimates! We Accept All Major Credit CardsLic./Ins. 5185 ROOFING COMPLETE ROOFING SOLUTIONS OF FLORIDA Reroofing and Repairs Commercial and Residential Flat and Metal Roof Restoration Free Estimates All Work Guaranteed George M. Schwartz Jr. Owner 941-961-8263 Lic # CCC1325750 EXPERT ROOF REPAIRS at Prices you can AFFORD!! 2 YEARS UNLIMITED Guarantee on leaks. Call Roger 941-661-2020 Licensed and Insured LEONARDSROOFING&INSULATIONINC.FAMILYOWNED&OPERATED SINCE1969Shingle, Tile, Built-Up, SinglePly, Metal, Full Carpentry, Service AvailableSARASOTA COUNTY ONLY!Reagan Leonard 941-488-7478LIC# RC0066574 ROOF LEAK PATROL, INC. RESIDENTIAL/COMMERCIAL Repairs, Reroof, Carpentry, etc... 35 yrs exp. Lic/insured#RCA065387941-474-ROOF (7663) www.RoofLeakPatrol.com 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 T urnyou r trashinto cash! Advertise youryard sa l e! F i n d i t i n t h e C l a s s i f i e d s 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 613 5Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6020 AUCTIONS RV FRIDGE NORCOLD 1210 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 SEWING MACHINE J anome model 625E w/carrying case. Rarely used. Numerous attach ments. $135 941-408-0644 6027 DOLLS 1 9 Ž DANNY f ranklin mint porce lain mint condion w / scooter $25, OBO 941-426-4151 6029 MOVING SALES PRE MOVING SALE B y A pp t only. Unique furnishings, An tiques, Home Decor, Musical Equip. Lg area rug, more. Can supply mover Sun. 10/14 for $30. Call 941-493-0962 6030 HOUSEHOLD GOODS BATH S ET 7pc tropical red ce ramic trash/tissue/lotion/soap plant/etc. $35 941-697-0501 BLINDS H unter D oug l as o ff white call for sizes $20 941-585-8149 CAN OPENER bl ac k an d decker $10 941-421-2206 C EILIN G FAN Brushed stain less 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 COMFORTER 9PC QN trop i c l red&crm reverses sheets showr curt LN $75 941-697-0501 CO MF O RTER Q UEEN size comforter,7 pieces,floral prin t $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 F r i e d r i c h 70 Pint, Built in pump. New in box. $125, OBO 843-901-8327 FRAMED ART FABUL O U S Mint, must see! starting @ $75 941-639-1517 KIN G S HEET S BUR G AND Y COTTON/POLYESTER COM PLETE SET $10 941-447-8149 KIT C HEN C ABINET hardware 43 bronze square knobs $30 239-250-2210 PENDANT LIGHT Si ng l e bronze pendant light Kichler Barrington $40 239-250-2210

PAGE 21

The Sun | Friday, October 12, 2018 www.yoursun.com E/N/C Page 9CLASSIFIEDS 6030 HOUSEHOLD GOODS FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. PI C TURE PALM TREE, 27x30, white frame, ex cond $25 941-235-2203 PLANTERS RATTAN & w i c k er, (2) 30Žh 11x11Žsq btm shelf lt brn NEW $60 941-697-0501 REFRIGERATOR/FREEZER Small Kenmore, apt size, 2-door $60 207-522-3954 R OC KET BLENDER BELLA 12 PC SET LIKE NEW $25 941447-8149 RUGS 3PC 54Ž x 79Ž 2 x 34Ž 2x76Ž brn/gold/rust patchwork custom ln $79 941-697-0501 STEP LADDER 4 -step stee l l a dder. Very sturdy and safe. $25, OBO 941-408-0644 V A C UUM C LEANER C ANI S TER. Works great $25 781-956-8891 VACUUM CLEANER Electrolux with attachment $60 941-743-0582 WHITE WICKER D/DR NS 6 DR HI/BY Mir Lamp Toy Ches More $445, OBO 941-408-7535 WORKOUT BENCH LA G ear workout bench (not a weight bench) $25 941-474-1640 6031 HOLIDAYITEMS CHRISTMAS TREE 7 5 R evo l v ing, Pre-Lite White Lights, Artifi cial $65 941-575-2328 GOEBEL ANNUAL XMAS 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 pecan f inish, upholstered, swivel seats, excellent $60 334-477-6846 BARSTOOLS (2) B ar h e i g h t, 30Ž. Very good condition. $15 each $30 269-649-5563 BED MATTRESS & BOX $100 941-629-5550 BED QUEEN Pill ow top, M attress, 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 BENCH W roug h t i ron. Dimensions: 45 x 16 x 28 $50 941-460-9540 C ART RATTAN 30 Wx1 8 Dx 29 H med brn 2 doors casters $199 at Leaders $70 941-697-0501 CHAIR RECLINER B rown Faux Leather with matching stool. New $125 941-575-2328 CHEST &NIGHTSTAND Matching, $125 for both. 508-986-9655 C HINA C ABINET HUT C H Beautiful 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 DINETTE TABLE 4 c h a i rs,underneath storage, espresso finish $120 334-477-6846 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 DININ G S ET 54Ž glass top on column+4 fabric upholstered chairs $150 941-307-9211 DINING SET B ran d N ew W oo d with Leaf and 6 chairs. Cream Colored $95 941-257-5500 6035 FURNITURE DININ G S ET G lass Top 4 chairs and 4 bar stools Ex Con $100 941-627-3082 DINING SET PATIO stur d y i ron 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 RE C LINER L O VE S EAT 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 KIT C HEN TABLE S olid oak. 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 L O VE S EAT pwr. recl. like new must see $300 941-764-7823 MATTRESS & BOX QUEEN $175 ALSO HAVE KING 941-629-5550 MATTRE SS KIN G 1 3 Ž memory foam+wood slats & steel foun dation $400 941-307-9211 MICRO FIBER couc h/ roc k er re cliner chair Lt Br.Couch has dual recliners. $275 941-740-1649 PUB TABLE w / 4 c h a i rs Til e tabletop off-white and tan. Excel. cond. $235 516-724-3877 RECLINER LIKENEW LEATHER $100 941-626-5501 RECLINER RATTAN pecan finish, floral print, swivel, clean $60 334-477-6846 ROLL TOP DESK w / Ch a i r. $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 SO FA MADEIN U. S N O S M O KE NO PETS EX COND $200 941-412-5781 TABLE 48Ž ROUND W/4 CHAIRS Maple w/ Formica top $200 941-763-9068 TABLE D etac h a bl e, f or S tresslessŽ ConsulŽ chair. New $45, OBO 941-624-2105 TABLE M a h ogany 48Ž roun d + 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 4 6 Ž FLAT-THIN SC REEN T V Samsung. Works great $100 239-209-7630 C A SS ETTE DE C K Yamaha natural sound double model K-31 $40 941-214-8188 PLA S MA TV Panasonic 4 2 Ž exc cond $65 941-505-7720 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 TV CO N SO LE f or 4 8 Žtv, drk wood, glass doors, new $75 941-235-2203 6060 COMPUTER EQUIPMENT PRINTER FAX/SCAN/COPY 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 BOB DYLAN 4 DVD s 30 CD s W hole Collection for $50 954-642-6599 BUYING OLD MONEY SILVERCOINS & PAPER MONEY. 941-626-7785 CASSETTES CLASSIC set o f 4 Led Zeppelin w/booklet $15 941-214-8188 6070 ANTIQUES COLLECTIBLES C A SS ETTE S CO UNTRY clas sic set of 8 Smithsonian collec tion $25 941-214-8188 C ENT S INDIANHEAD $2 781-956-8891 COIN 1850 L g cent copper braided hair type collector $30 941-214-8188 CO IN S Proo f and mint 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 FLAG WW2 C ana di an R e d E nsign 34Žx16Ž JJ Turner collector $100 941-214-8188 FRANKLIN/DANBURY MODEL cars In original boxes $125, OBO 845-323-6550 HEADBOARD VINTAGE 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 LI C EN C E PLATE S singles & 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 MIRRORS VINTAGE man cave bar room beer & wine starting @ 20 $20 941-214-8188 RED RACER WAGON R e d an d 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 SILVER DOLLARS 1878 to 1935 $25 781-956-8891 VINTAGE WOODEN BOCCE BALLS Good condition $125, OBO 845-323-6550 WALL PHONE oa k 1900 s western elec nice cond $295 941-426-4151 YESTERDAYS ANTIQUES 4301 #B SIBLEY BAY (CORNER 41) CHARLOTTEHARBOR, FL33980 OPEN FRIDAY & SATURDAY 11:00 TO 5:00 6075 FRUITS & VEGETABLES BANANA OR PLANTAIN TREE 4-6 lush tropicals produce edi ble fruit $10 941-258-2016 6090 MUSICAL ACCOUSTIC GUITAR w i t h stand, tuner extra strings case, 10 DVDs $125 207-522-3954 B O B DYLAN 4 DVDs 30 C Ds W hole Collection for $50 954-642-6599 C HRI S TIAN MU S I C C D S contemporary worship $3 781956-8891 FENDER ELECT JOE WALSH autographed Mex Made wall mount $470 941-408-7535 FENDER JAZZ Bass S pec Ed Natural Ash Deluxe made mex like new $499 941-857-5567 INSTRUMENTS GUITARS Mandolins, Violins, cases prices vary $300 941-408-7535 LOWREY EZ4ORGAN pur chased from Fletcher Music, Like New! $3,500 863-722-0091 PIANO BALDWIN SPINET Model 334 w/ Storage Bench. $500 941-488-2676 6095 MEDICAL AIR PURIFIER cu b e s h ape d cost 595 $100 941-585-8149 BEDSIDE COMMODE OR SHOWER CHAIR w Arms LIKE NEW Each $25 941-268-8951 6095 MEDICAL LIFT C HAIR by PRIDE Brown Fabric, Like NEW $295 941-268-8951 MATTRE SS Q UEEN magnetic therapy mattress pad $450, OBO 941-258-2369 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 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 BR O MELIAD S VARI O U S kinds shapes colors and sizes in pots starting at $5 941-202-3696 CHAYA TREE h ea l t h y, b eaut if u l! 5 tall, butterflies love it! $22 941-258-2016 CROWN O THORNS 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 FRANGIPANI JATROPHA 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 TOMATO PLANTS R e d Ch erry, EggYolk, Beefsteak, Red Del $2 941-258-2016 F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s 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 GO LF ITEM S G ol f bag, clubs, drivers and pull cart $75 941-639-5899 SENIOR FLEX tay l orma d e i rons 2.0 burner 4-gap $290, OBO 727-365-0401 YELLOW JACKET 4G BATTERY CABLES Corrosion Resistant Best Golf Cart Cables $129.95/SET. VISIT DarsGolfCarts.com 941-769-1431 NO TEXT PLEASE 6126 GOLF CARTS 2015 CLUB CAR Precedent "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.) 6126 GOLF CARTS Club Car DS 4 PASS $2850 Reconditioned 4 PASSENGERŽ Brand New Batteries NEW Flip Down rear seat NEW $Yellow Jacket Cables$ NEW Head & Taillights NEW Flip Down Windshield Aluminum Frame Chrome SS wheel caps Great Tires, Brakes, Mirror 36 Volt Charger Runs as it should! STK#D974 $2850 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE Club Car Precedent $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 EXERPEUTIC EXERCISE BIKE w/Electronics Nice $75 941-268-8951 S PIN C Y C LE, G olds G ym Never used; wkout pgms., iPod compatible $160 941-575-5169 TREADMILL goo d con di t i on, 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 CO MPRE SSO R by C ampbell Hausfeld, 2 gallon, 100 max psi $25 941-743-0649 CATCHERS MITT/ RAWLINGS NEW $85 941-624-0928 FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 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 TENNI S BALL hopper basket 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 B O AT FENDER S 2 -In f latable Fenders, 11Žx26Ž with covers. $50 843-901-8327 FISHING RODS & ree l s many to choose from at various prices $25 207-522-3954 6135 BICYCLES/ TRICYCLES 3 WHEEL ADULT TRIKE B ran d new, Easy To Ride, Big Seat, In Box! $275 941-500-4798 3 WHEEL BIKE with baskets $125. 513-319-6869 BIKE C ARRIER f or 2 BIKE S TRUNK MOUNT OR SUV $10 941-268-8951 BIKE RACK f or 2 bik es fi ts 1Ž or 2Ž hitch $50 941-743-0582 BIKE RACK porta bl e, fi ts SUV hatchback $10 941-347-7136 6135 BICYCLES/ TRICYCLES C ANN O NDALE RED ultegra, 50 cm, 16 speed, like ne w $349 941-235-2203 6138 TOYS/GAMES LITTLE PET SHOP 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 5 GAL GAS CAN goo d o ld one $10 941-743-0582 C u ddl e up b y t h e fi re Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 EXPAND IT WEED EATER Ryobi Like New Hardly used $80 941-662-7644 G A S HED G E 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 recyler new spare parts $35 334-477-6846 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 B o l ens 5 5 H p, 158 cc, E/C hardly used $275 941-662-7644 6161OUTDOOR LIVING COOLER L arge 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 GRILL Ch ar b ro il 58 W Wh e l s ash drw adj hgt drop sds Ne w OP $200 $150 941-408-7535 PATIO SET 4 p i ece wroug ht iron new umbrella, table, chair & bench $299 941-882-3543 PATIO TABLE Bl ac k meta l seats 4 excellent condition $15 334-477-6846 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 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 JALOUSIE DOOR use d 32 x 73 mobile home entrance door por t char. $40 216-744-8743 R22 COMFORT star con denser MIA 36-13 new charged $475, OBO 941-423-7845 TILES 1b ox (44 pcs ) 3x6 beige porcelain tiles $30 630-747-9506 6190 TOOLS/ MACHINERY 24FT ALUM LADDER $100 941-743-0582 BANDSAW Ri g id M o d e l BS14000, Includes All Acces sories.$175 obo 941-876-3805 CO MPRE SSO R Emglo 1.5 HP Cast iron cylinder excellent con dition $150 941-460-9540 DU S T CO LLE C TI O N S ystem Rigid 1HP attaches to table saw, etc. $150 630-747-9506 LADDER 6f t Alum $25 941-743-0582 MECHANICS CREEPER w/ wheels, pad $10 941-347-7136

PAGE 22

Page 10 E/N/C www.yoursun.com The Sun | Friday, October 12, 2018CLASSIFIEDS 6220 OFFICE/BUSINESS EQUIP./SUPPLIES OFFICE CHAIR Bl ac k Vi ny l on wheels. $20 941-257-5500 6232 CATS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. 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 HELP ME TO GET HOME! I am a Female Black Teacup Chihuahua. I Got Lost at Placida Ave. & Florida Ave. in Grove City on 8/12 My Name is Nikki. REWARD $200 FOR SAFE RETURN. Please Call 941-875-1519 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 G REEN C LEANIN G machine Bissell spot used once in box $20 941-423-2585 NUBZ D OG C HEW S made in USA, real chicken $8 941-624-0928 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 DELUXE CO FFEE MAKER Keurig orig 359. latte cappicino expresso $85 941-580-4460 DI S HWA S HER Kitchenaid, runs well. $75 941-629-9149 FREEZER Ni ce, Whi te, $100 (941)763-4818 delivery avail. G A S WATER HEATER Rheem 30gal, tall,6 yrs old, still good $150, OBO 941-423-2091 MI C R O WAVE 1. 2 C F Kenmore WHT 1100 Watts LIKE NEW $65 941-408-7535 REFRIDGERATOR GE w hi te, Top Freezer $250 (941)7634818 WASHER & DRYER Ni ce, White, $325. (941)763-4818 deliver y avail. W ATER SO FTNER Whirpool works great $75 941255-9894 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 A B BEER S TEIN S O lder AB steins,many years,20 and up, $20 941-624-0928 B OO K S -ALL KIND S ex. cond. softcover.50 ea & hardbacks ea $1 941-639-1517 CO RDLE SS PH O NE S 4 PANASONIC W/ ANSWER MACHINE $30, OBO 941-447-8149 DE S I G NER W O MAN S C L O THE S 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 6260 MISCELLANEOUS FOR SALE G ALVANIZED KAYAK/ C AN O E 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 S T O RM S HUTTER S Alum/ Plexy, 4-44ŽH, 7-58ŽH, 8-70ŽH $20, OBO 941-505-6290 S UIT C A S E AMERI C AN Tour/soft/26x18/2 whls $12, OBO 941-624-2105 U S AMERI C AN 5 0 S tar G old Fringed Flag flag pole with stand $110 941-460-9540 V A C UUM C LEANER HOOVER WIND TUNNEL $30, OBO 941-447-8149 V INTA G E PULLEY 12Ž metal large nice cond $50 941-426-4151 W IND C HIME S new in boxes nice assortment $5 941-426-4151 6270 WANTED TO BUY/TRADE BUYIN G S ILVER CO IN S DIMES Thru SILVER DOLLARS. 941-626-7785 7000TRANSPORTATION 7020 BUICK 2003 BUICK LESABRE $2,500 obo, 93K Miles. 941-697-2461 200 5 BUI C K TERRAZA $6,900 63K MI 844-467-9795 DLR 20 1 0 BUI C K LA C R OSS E CXL $12,704 36k MI 844-467-9558 DLR 20 17 BUI C K VERAN O SPORT $14,680 WHITE 42K MI 844-467-9558 DLR 20 1 3 BUI C K EN CO RE $15,989 FWD 62K Mi, 844-468-0509 DLR 20 1 3 BUI C K LA C R OSS E $15,990. BRONZE, 13K MI. 855-280-4707 DLR 20 1 6 BUI C K EN CO RE $21,995 4dr suv 866-726-8593 DLR 7030 CADILLAC 2003 C ADILLA C C T S $5,990 4door 125,191 Mi, 844-468-0509 DLR 20 14 C ADILLA C AT S $17,995 Luxury Sedan 866-726-8593 DLR 20 1 3 C ADILLA C C T S $20,990 RWD 41K Mi, 844-468-0509 DLR 2017 CADILLAC XT5LUXURY $38,500 16K MILOADED, NAV, BLINDSPOT, FWDCOLLISION WWW.FLAUTOMOBILES.COM3 OTHERS AVAILABLE 941 350-7544 20 1 6 C ADILLA C E SC ALADE esv $41,556 4X2 PREM. WHITE 844-468-0509 DLR 20 1 8 C ADILLA C E SC ALADE ESV $67,989 4x2 Luxury 11k Mi 844-468-0509 DLR 20 17 C ADILLA C XT5 PREMIUM WAGON 14K MI 866-726-8593 DLR 7040 CHEVROLET 1 999 C HEVR O LET S 1 0 $3,590 4x2 Reg. Cab 80K Mi 844-468-0509 DLR 20 1 0 C HEVY HHR LT $7,900 81K MI 844-467-9795 DLR 20 1 6 C HEVR O LET C RUZE LMTD $12,738 BLUE SEDAN 27K MI 844-467-9558 DLR 20 1 6 C HEVR O LET IMPALA LMTD $13,394 LT WHITE 40,462 M 844-467-9558 DLR 20 1 6 C HEVR O LET C RUZE $13,990 Silver 48K Mi 844-468-0509 DLR 20 1 6C HEVR O LET IMPALA LMTD $14,989 LTZ BLACK 27K MI 844-467-9558 DLR 20 17 C HEVR O LET MALIBU 1LS $15,435 GRAY 45K MI 844-467-9558 DLR 2009 C HEVY S ILVERAD O $15,900 SINGLE CAB 69K MI 844-467-9795 DLR 20 1 6 C HEVR O LET S ILVERADO-1500 $16,990 Ext. Cab 99K Mi 844-468-0509 DLR 20 1 6 C HEVR O LET E Q UIN O X LTZ $21,538 4D SUV 844-467-9558 DLR 2016 CHEVY SILVERADO 1500 LT $24,900 69K MI 844-467-9795 DLR 20 1 6 C HEVR O LET S ILVERADO-1500 $26,989 Dbl Cab 66K Mi 844-468-0509 DLR 20 1 6 C HEVY CO L O RAD O $32,900 4 dr Pickup, Red 31,157 mi 866-726-8593 DLR 20 1 6 C HEVR O LET C 15 00 $34,500 90K MI 866-726-8593 DLR 2016 CHEVY SILVERADO $35,900 PICK UP 66K MI 866-726-8593 DLR 20 15 C HEVR O LET TAH O E $43,990 4x4 LTZ 46K Mi 844-468-0509 DLR 20 11 C HEVY TRAVER S E 71K MILES, LOCAL TRADE MATTAS MOTORS 941-916-9222 DLR 200 4 C HEVY TRAIL BLAZER MATTAS MOTORS 941-916-9222 DLR 7050 CHRYSLER 2006 C HRY S LER S EBRIN G $3,000 FUN! Touring Ed. Conv Clean, 127k mi. 941-322-7133 2014 CHRYSLER 200 TOURING $9,900 CONV. 46K MI 866-726-8593 dlr 20 15 C HRY S LER 200 $17,900 Sedan, 4 door 26,100 miles 866-726-8593 2016 CHRYSLER 300 $18,900 LOADED 68K MI 844-467-9795 DLR 2013 CHRYSLER 200 s $18,900 Conv 20,926 mi 866-726-8593 dlr 2015 CHRYSLER 200 $19,500 Sedan, 4 door 16,778 mil 866-726-8593 DLR 2014 CHRYSLER T&C $19,900 pass van 44,735 mi 866-726-8593 dlr 20 1 8 C HRY S LER 300 s $29,900 11,874 mi 866-726-8593 dlr 7060 DODGE 2006 D O D G E MA G NUM $6,900 HEMI V8 120K MI 844-467-9795 DLR 2009 D O D G E J O URNEY $8,900 127K MI 844-467-9795 DLR 20 11 D O D G E C ALIBER RUSH $11,199 HATCHBACK 10K MI 844-467-9558 DLR 20 15 D O D G E DART gt $15,900, 4dr se DL 27,430 mil 866-726-8593 DLR 20 1 6 D O D G E J O URNEY $16,900 38K MI 844-467-9795 DLR 20 17 D O D G E G RAND CAVARVAN $17,841 SXT 46K MI 844-467-9558 DLR 20 1 6 D O D G E DART S E $17,900, 4dr se DL 876 mil 866-726-8593 DLR 20 17 D O D G E C ARAVAN $18,900 GT 45K MI 844-467-9795 DLR 20 17 D O D G E J O URNEY $18,989 FWD Gray 31K Mi, 844-468-0509 DLR 20 1 0 D O D G E C HALLEN G ER RT $19,900 87K MI 844-467-9795 DLR 20 1 6 D O D G E G RAND C ARAVAN $19,989 Silver 46K Mi 844-468-0509 DLR 20 14 D O D G E RAM-15 00 $20,900 QUAD CAB 67K MI 844-467-9795 DLR 20 1 2 D O D G E RAM-15 00 $21,273 LARAMIE QUAD CAB 123K MI 844-467-9558 DLR 20 1 6 D O D G E C HALLEN G ER $21,990 2DR Coupe 31k Mi 844-468-0509 DLR 20 17 D O D G E RAM PR O MA S TER$23,900 Cargo 28,837 mil 866-726-8593 DLR 20 14 D O D G E C HAR G ER $23,990 RWD 19K Mi 844-468-0509 DLR 20 1 3 D O D G E DURAN GO $26,995, gt wagon 64,337 mi 866-726-8593 DLR 20 15 D O D G E RAM $30,900 CREW CAB, LOADED 41K MI 844-467-9795 DLR 20 14 D O D G E RAM 15 00 $34,900 Pickup 89,509 mil 866-726-8593 DLR 7060 DODGE 2017 DODGE DURANGO $39,995, r/t wagon 11,695 mil 866-726-8593 DLR 20 1 2 D O D G E RAM3 5 00 S T $42,900 8,118 MI 866-726-8593 dlr 20 1 8 D O D G E RAM 15 00 $46,995 Pickup Blue 404 mil 866-726-8593 DLR 2015 DODGE RAM $50,900 LARAMIE PICK UP 20K MI 866-726-8593 dlr 20 17 D O D G E RAM 3 5 00 $61,995 Pickup 16,813mil 866-726-8593 DLR 7070 FORD 2014 FORD FOCUS S $6,900 101,331 MI 866-726-8593 2009 F O RD E SC APE $9 03 4 WHITE SUV 88K MI 844-467-9558 DLR 20 14 F O RD F OC U S S E $10,500 Sedan 49K MI 866-726-8593 DLR 2003 F O RD THUNDERBIRD $11,000 OBO, white, Runs good, hard and soft top with full cover 941-380-8526 20 1 0 F O RD TAURU S $11,995 sedan78,641 MIL 866-726-8593 DLR 20 17 F O RD F OC U S $ 1 2 ,5 0 5 GRAY HATCHBACK 75K MI 844-467-9558 DLR 20 15 F O RD F OC U S S E $13,600 HATCHBACK10,386 MI 866-726-8593 DLR 20 15 F O RD TAURU S $13,900 SEDAN 112K mi 866-726-8593 DLR 20 14 F O RD MU S TAN G V 6 $13,900 50K MI 844-467-9795 DLR 20 1 3 F O RD MU S TAN G V 6 $14,467 2D COUPE BLACK 52,362 M 844-467-9558 DLR 2016 FORD FOCUS SE $14,500 SEDAN 24,394 MI 866-726-8593 DLR 20 1 3 F O RD C -MAX $14,888, htchbk 4dr 62,573 mil 866-726-8593 DLR 20 15 F O RD F OC U S S E $14,995 HATCHBACK10,107 MI 866-726-8593 DLR 20 1 3 F O RD E SC APE TITANIUM $15,216 Red SUV 73K MI 844-467-9558 DLR 20 14 F O RD MU S TAN G $15,749 2D COUPE 52K MI 844-467-9558 DLR 2017 FORD FOCUS SE $15,900 SEDAN19K MI 866-726-8593 DLR 2013 FORD TAURUS $15,900 RUBY RED 33K mi 866-726-8593 DLR 2017 FORD FOCUS SE $15,995 SEDAN9,391 MI 866-726-8593 DLR 2016 FORD FUSION SE $17,500 SEDAN, 23,397 MIL 866-726-8593 DLR 2016 FORD FUSION SE $17,900 SEDAN, 16,672 MIL 866-726-8593 DLR 20 15 F O RD MU S TAN G $17,900 COUPE, 55,034 MIL 866-726-8593 DLR 20 17 F O RD E SC APE $18,900 30K MI 844-467-9795 DLR 20 15 F O RD EXPL O RER $18,900 62K MI 844-467-9795 DLR 2013 FORD EXPEDITION $18,900 white 111k mi 866-726-8593 dlr 20 1 2 F O RD E 3 5 0 $ 1 8 900 15 PASS. 43K MI 844-467-9795 DLR 20 11 F O RD F-15 0 $18,900 PICK UP 97K MI 866-726-8593 dlr 2003 F O RD THUNDERBIRD $18,900 Conv, 57,362 MIL 866-726-8593 DLR 20 15 F O RD FU S I O N S E $18,995 SEDAN, 50,241 MIL 866-726-8593 DLR 20 15 F O RD E SC APE S E $18,995 4DR WAGON, 37,755 MI 866-726-8593 DLR 20 14 F O RD MU S TAN G $19,051 Coupe V6 14K M 844-468-0509 DLR 20 15 F O RD E SC APE $19,500 50,616 MI 866-726-8593 DLR 20 15 F O RD MU S TAN G $19,900 Convtbl silver 57,559MI 866-726-8593 DLR 20 1 2 F O RD F-15 0 $ 1 9 900 LARIAT 123K MI 844-467-9795 DLR 20 1 3 F O RD F-15 0 $ 1 9 990 4X2 SUPERCREW 109,996 M 844-468-0509 DLR 20 1 8 F O RD E SC APE S E $20,900 4dr wagon, 4,230 mi 866-726-8593 20 1 6 F O RD E SC APE S E $20,900 4dr wagon, 12,011 mi 866-726-8593 20 1 8 F O RD E SC APE $20,990 FWD 14K M 844-468-0509 DLR 20 17 F O RD TAURU S $20,990 FWD Blue 42K Mi 844-468-0509 DLR 20 15 F O RD C -MAX $20,995, htchbk 25,873 mil 866-726-8593 DLR 20 1 6 F O RD MU S TAN G $21,989 2D CONV. 37,008 M 844-468-0509 DLR 7070 FORD 2012 FORD EXPEDITION $21,500 4dr SUV BLACK 67,364 mi 866-726-8593 dlr 20 17 F O RD E SC APE S E $21,900 4dr wagon, 5,756 mi 866-726-8593 20 17 F O RD E SC APE S E $21,900 4DR WAGON, 5,756 MI 866-726-8593 2017 FORD ESCAPE SE $22,995 4dr wagon, 28,057 mi 866-726-8593 20 1 8 F O RD E COS P O RT $23,900, 10K MI 866-726-8593 DLR 2017 FORD TAURUS $23,900 WHITE SEDAN 476 MI 866-726-8593 DLR 20 15 F O RD ED G E $23 900 SEL. WAGON 36K MI 866-726-8593 20 17 F O RD ED G E $24,989 FWD 45K Mi 844-468-0509 DLR 2016 FORD TRANSIT VAN $24,995 19,165 mil 866-726-8593 DLR 2015 FORD ESCAPE $24,995 4dr wagon, 10,170 mi 866-726-8593 dlr 20 15 F O RD E SC APE $24,995 4dr wagon, 10,170 mi 866-726-8593 dlr 20 15 F O RD EXPL O RER XLT $25,599 RED SUV 25K MI 844-467-9558 DLR 20 1 8 F O RD E SC APE S E $26,900 4DR WAGON, 5,099 MI 866-726-8593 2013 FORD F 150 $27 988 pickup truck, 34,325 mil 866-726-8593 dlr 2014 FORD F 150 $28 800 SUPERpickup,, 59,287 mil 866-726-8593 dlr 20 17 F O RD EXPL O RER XLT $28,900 1,200 MI 844-467-9795 DLR 2016 FORD F 150 $28 900 pickup truck, 24,848 mil 866-726-8593 dlr 20 14 F O RD F-15 0 $28 900 Crew pickup, 54,285 mil 866-726-8593 dlr 2015 FORD FUSION $28,995 SEDAN 866-726-8593 DLR 2018 FORD TRANSIT VAN $29,500 6,118 MI 866-726-8593 DLR 20 17 F O RD FLEX $29 900 Limited, Wagon 19,737 MI 866-726-8593 DLR 2016 FORD EXPLORER $29,900 4dr wagon, 46,463 mi 866-726-8593 20 1 6 F O RD F-15 0 $29 99 5 pickup truck, 839 mil 866-726-8593 dlr 20 1 6 F O RD MU S TAN G G T $29,998 Red Coupe 8,747 MI 844-467-9558 DLR 20 1 6 F O RD EXPL O RER $30,900 4dr wagon, 28,006 mi 866-726-8593 dlr 20 1 6 F O RD MU S TAN G $30,990 Fastback 30K Mi 844-468-0509 DLR 20 1 6 F O RD F-15 0 $30 99 5 pickup truck, 1,223 mil 866-726-8593 dlr 20 17 F O RD FLEX $3 1, 900 Limited, Wagon 10,906 MI 866-726-8593 DLR 20 1 3 F O RD F2 5 0 $3 1, 900 White Super Pickup 91K mil 866-726-8593 dlr 20 15 F O RD F3 5 0 $3 1, 99 5 SUPERCAB, 44,978 MIL 866-726-8593 dlr 20 1 8 F O RD F-15 0 $32 ,5 00 pickup truck, 7,690 miles 866-726-8593 dlr 20 15 F O RD F-15 0 $32 800 pickup truck, 54,149mil 866-726-8593 dlr 20 15 F O RD F-15 0 $32 900 pickup truck, 39,090 mil 866-726-8593 dlr 20 15 F O RD F-15 0 $32 900 pickup truck, 36,253mil 866-726-8593 dlr 20 15 F O RD EXPEDITI O N $32,900 4DR WAGON, 86K MI 866-726-8593 20 15 F O RD F-15 0 $32 99 5 pickup truck, 23,862 mil 866-726-8593 dlr 20 1 6 F O RD F2 5 0 $33 900 pickup truck, 8,444 mil 866-726-8593 dlr 20 1 6 F O RD F-15 0 $33 900 Pickup truck, 21K mil 866-726-8593 dlr 2014 FORD EXPEDITION $33,900 RED WAGON 41K MI 866-726-8593 20 1 6 F O RD MU S TAN G $33,995 COUPE, 27,786 MIL 866-726-8593 DLR 20 17 F O RD ED G E S P O RT $35,900 4dr wagon, 953 mi 866-726-8593 DLR 20 14 F O RD F-15 0 $3 5, 900 pickup truck, 24,328 mil 866-726-8593 dlr 20 1 6 F O RD ED G E $36 ,5 00 k4a 4dr, white 3,440 mi 866-726-8593 20 17 F O RD EXPL O RER $36,900 4dr wagon, 9 923 mi 866-726-8593 7070 FORD 2016 FORD F 150 $38 500 pickup truck, 19,543 mil 866-726-8593 dlr 2016 FORD EXPLORER $38,900 Wagon 14,820 mi 866-726-8593 2017 FORD MUSTANG $38,995 COUPE, 27 mi 866-726-8593 DLR 20 17 F O RD EXPEDITI O N $39,900 4DR WAGON, 25K MI 866-726-8593 20 1 8 F O RD F-15 0 $ 4 0 ,5 00 pickup truck, 485 mil 866-726-8593 dlr 20 1 6 F O RD EXPL O RER $40,500 4dr wagon, 15,713 mi 866-726-8593 2015 FORD F 150 $40 900 White pickup truck, 31,984 mil 866-726-8593 dlr 2017 FORD EXPLORER $41,500 4dr wagon, 3,747 mi 866-726-8593 2017 FORD EXPLORER $42,900 4dr wagon, 5,112 mi 866-726-8593 20 15 F O RD EXPEDITI O N $42,900 4dr SUV 13,629 mi 866-726-8593 dlr 2016 FORD F 150 $43 900 pickup truck, 7,100 mil 866-726-8593 dlr 2016 FORD F 250 $44 500 SUPER PICK UP 37KMIL 866-726-8593 dlr 2017 FORD F 250 $45 995 PICKUP TRUCK, 17,149 MIL 866-726-8593 dlr 2016 FORD F 350 $46 900 SUPER CAB 40K MIL 866-726-8593 dlr 2016 FORD F 350 $46 995 SUPER CAB 14,959 MIL 866-726-8593 dlr 2017 FORD EXPLORER $47,988 70 miles 4dr wagon, 70 mi 866-726-8593 2016 FORD F 150 $48 900 pickup truck, 19,497 mil 866-726-8593 dlr 2016 FORD F 250 $48 995 pickup truck, 22,327 mil 866-726-8593 dlr 2017 FORD F 350 $49 900 Super Cab1,155 MIL 866-726-8593 dlr 2017 FORD F 150 $49 900 White pickup truck, 47K mil 866-726-8593 dlr 2014 FORD F 250 $49 900 Blue Super Pickup 26K mil 866-726-8593 dlr 20 1 8 F O RD F-15 0 $ 4 9 99 5 PICKUP TRUCK, 709 MIL 866-726-8593 dlr 20 17 F O RD F3 5 0 $ 5 0 ,7 00 Super Cab10,056 MIL 866-726-8593 dlr 2016 FORD F 350 $51 990 PICKUP MAGNETIC, 22,894 MIL 866-726-8593 dlr 2017 FORD F 350 $51 995 Super Cab16,685 MIL 866-726-8593 dlr 2018 FORD F 150 $52 995 White pickup truck, 6,353 mil 866-726-8593 dlr 2015 FORD F 150 $53 995 PICKUP LARIAT, 7,989 MIL 866-726-8593 dlr 2015 FORD F 150 $53 995 PICKUP LARIAT, 25K MIL 866-726-8593 dlr 2015 FORD F 350 $54 500 PICKUP TRUCK, 25,422 MIL 866-726-8593 dlr 20 1 6 F O RD F-15 0 $ 54, 900 Yellow pickup truck, 5,019 mil 866-726-8593 dlr 20 17 F O RD F2 5 0 $61,900 SUPER PICK UP 14K MI 866-726-8593 dlr 20 17 F O RD F2 5 0 $63,900 SUPER PICK UP 11K MI 866-726-8593 dlr FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 2009 F O RD TAURU S LIMITED 88K MI., NICELY EQUIPPED MATTAS MOTORS 941-916-9222 DLR 7075 GMC 20 1 3 G M C YUK O N $ 17, 900 114Kmi 866-726-8593 DLR

PAGE 23

The Sun | Friday, October 12, 2018 www.yoursun.com E/N/C Page 11CLASSIFIEDS 6000 MERCHANDISE 6004 PORT CHARLOTTE GARAGE SALES FRI.-SAT. 9:00AM 4PM St. Vincent De Paul Resale Shop/St. Max, Toledo Blade Blvd. & 776. MEGA SALE! 50% OFF STOREWIDE OVER $1.00. All Clothing $1.00 (Except Boutique & Harley Davidson.) Halloween is 75% Off! 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. SAT. 8AM-3PM 20341 Xita Ave. MOVING SALE, Lots of miscellenous. AdvertiseToday! 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. THURS AT. 8 AM2 PM 420 Chamber St NW. HUGE MOVING Sale, Quality Items, Furn. Household Kitchen etc. 6005 PUNTA GORDA AREA GARAGE SALES FRIS AT. 9 AM-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! GETRESULTS USECLASSIFIED! SATURDAY. 7:30-1:00 3400 Gussie Street, Punta Gorda. MOVING SALE! Lots & lots of stuff! Household, kitchen, dcor and pet items; kayaks, costume j ewelry, holiday items including Christmas China. Too much to list! 6006 NORTH PORT AREA GARAGE SALES RELAYFORLIFEMEGA GARAGESALESAT., OCTOBER13THFROM7AM TILL?? WILSONREALTYPARKINGLOT4485 TAMIAMITRAILPORTCHARLOTTE, 33980 ADVERTISE In TheClassifieds! 6007 ENGLEWOOD AREA GARAGE SALES FRI &S AT 8 3 2715 NORTH BEACH RD. MOVING SALE: Furniture, appliances 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! 6011 S. VENICE AREA GARAGE SALES EPIPHANY CATHEDRAL HUGE FALL GARAGE SALE ON CHURCH CAMPUSFRIDAYOCT12TH5-8PMSATURDAYOCT13TH8-4PMSUNDAYOCT14TH8-2PMAll items 50% off on SundayProceeds go to Epiphany Cathedral School. 6012 VENICE GARAGE SALES S AT. 9 -1 9 45 Inlet C ir. MOVING SALE Furniture, Framed Art, Dishes, Linens, Tools, Silver & much much more 6013NOKOMIS/OSPREY GARAGE SALES FRI SUN 8 2 508 D ona Dr. 300+ Dept 56 items, Lamps, Craft Supplies, Christ mas, Gift Items, & Miscellenous GreatDealsin theClassifieds! THUR S FRI S AT 8 AM-1 2 1830 MACKINTOSH BLVD. Dishes, Tools, Furniture, house hold, Small appliances, Some thin g for ever y one. 7075 GMC 20 15 G M C TERRAIN S LT-1 $20,540 4D SUV 22,538 M 844-467-9558 DLR 20 1 3 G M C YUK O N $27,900 DENALI 80K MI 844-467-9795 DLR 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 20 1 6 G M C YUK O N $ 47, 900 58,391mi 866-726-8593 DLR 7080 JEEP 200 5 JEEP G RANDC HER O KEE $4,500 V8. 4 wheel drive New tires. Cold AC 125,000 miles 941-276-9019 20 11 JEEP LIBERTY $10,900 Green 866-726-8593 dlr 20 1 2 JEEP WRAN G LER $12,990 4x2 Sport 73K Mi 844-468-0509 DLR 20 17 JEEP PATRI O T LATITUDE $14,002 BLUE SUV 39K MI 844-467-9558 DLR 20 15 JEEP RENE G ADE $14,989 FWD RED 51K Mi 844-468-0509 DLR 20 17 JEEP CO MPA SS SPORT $15,391 BLACK SUV 43K MI 844-467-9558 DLR 20 1 6 JEEP CO MPA SS $15,900 WAGON 20K mil 866-726-8593 DLR 2016 JEEP CHEROKEE $17,995, 38,504 mil 866-726-8593 DLR 20 1 6 JEEP RENE G ADE $18,995, 4Door wagon 29,750 MI 866-726-8593 DLR 2016 JEEP COMPASS $22,995 WAGON 11K mil 866-726-8593 DLR 20 1 3 JEEP WRAN G LER $23,900 WAGON 54K 866-726-8593 DLR 20 17 JEEP WRAN G LER $27,323 4X4 SPORT 14K Mi 844-468-0509 DLR 20 17 JEEP CO MPA SS $27,900, WAGON 27K mil 866-726-8593 DLR 20 1 6 JEEP WRAN G LER $29,900 WAGON 36,939 MI 866-726-8593 dlr 20 17 JEEP G RAND C HER O KEE $29,990 4x2 Lmtd 32K Mi 844-468-0509 DLR 20 1 8 JEEP G RAND C HER O KEE $33,900 1,594 mi 866-726-8593 dlr 20 15 JEEP G RC HER O KEE $36,500 8,105 mil 866-726-8593 DLR 20 14 JEEP WRAN G LER UNLMTD $37,991 RUBICON 69K MI 844-467-9558 DLR 2015 JEEP GR CHEROKEE $38,988 23K MI 866-726-8593 DLR 20 17 JEEP WRAN G LER $39,995 3,060mil 866-726-8593 DLR 20 17 JEEP G RC HER O KEE $40,900 9,547 mil 866-726-8593 DLR 1 982 JEEP SC RAMBLER $49,800 silver 108,948mil 866-726-8593 DLR 20 15 JEEP G RC HER O KEE $51,888 26,740mil 866-726-8593 DLR 2006 JEEP LIBERTY 4X4, 80K MILES MATTAS MOTORS 941-916-9222 DLR 7090 LINCOLN 20 1 2 LIN CO LN MKX $15,732 Base 69K MI 844-467-9558 DLR 20 1 3 LIN CO LN MKX $19,990. WHITE, NAV, 57K MI. 855-280-4707 DLR 20 17 LIN CO LN MK C wagon $29,900 4Dr 9,541 mi 866-726-8593 DLR 20 1 8 LIN CO LN MKZ $30,900 RESERVE SEDAN 21KMI 866-726-8593 20 17 LIN CO LN MKX $39,500 RESERVE WAGON 10K mi866-726-8593 DLR 7090 LINCOLN 2017 LINCOLN MKX $41,800 White 4,880 mi 866-726-8593 DLR 7130 PONTIAC 2008 P O NTIA C G6 G T $7,500 118K MI 844-467-9795 DLR 7135 SATURN USED SATURN CARS & SUVs Starting at $1,200 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 7136 SCION 20 1 3 SC I O N T C $9 922 RELEASE SERIES 82K MI 844-467-9558 DLR 7145 ACURA 20 11 A C URA TL $11,900 96K MI 844-467-9795 DLR 20 11 A C URA T S X $15,990. GRAY, NAV, 40K MI. 855-280-4707 DLR 20 1 6 A C URA MDX 3 .5L $27,569 4D SUV RED 844-467-9558 DLR 7147 AUDI 2008 AUDI A6 $6,900 LOADED! 144K MI 844-467-9795 DLR 20 11 AUDI A5 20 T $15,990 BLUE, NAV, CONV, 69K MI. 855-280-4707 DLR 20 14 AUDI A5 AWD $19,900 64K MI 844-467-9795 DLR 20 17 AUDI Q3 2 0 T PREM. $21,657 SUV 40,522 M 844-467-9558 DLR 20 15 AUDI R S 5 $ 4 8 99 5 QUATTROCOUPE 30K MI 866-726-8593 dlr 7148 BMW 20 1 2 BMW 5 28 I $17,990 GRAY, NAV, 48K MI. 855-280-4707 DLR 20 14 BMW 328 I $ 1 9 900 4dr Sedan black 38,587 Mi 866-726-8593 DLR 2016 BMW 328I $26 900 Black Sedan 22k Mi 866-726-8593 DLR 2015 BMW 428I CONV $36,500 14,000 MI 1 OWNER/FACT WARR NAV-BK-UP/HEADS UP 5 OTHERS AVAILABLE FACTORY OFF LEASE JUSTIN 941 350-7544 20 15 BMW ALPINA B7 $36,754 4Door RWD Black 30,703 Mi, 844-468-0509 DLR 20 1 8 BMW 4 28 I $42,990 GRAY, CONV, NAV, 5,543 MI. 855-280-4707 DLR 7160 HONDA 2008 HONDA CR-V $7,800 obo, Gold. Exc. Cond! 101K Mi. Clean Interior! 941-613-3423 2008 H O NDA C IVI C EX $7,900 112K MI 844-467-9795 DLR 20 1 3 H O NDA FIT LX $9 3 1 6 4D HATCHBACK WHITE 71K MI 844-467-9558 DLR 20 1 2 H O NDA FIT BA S E $9,390 silver hatchback 63K MI 844-467-9558 DLR 20 15 H O NDA C IVI C EX $14,058 2D COUPE RED 51K MI 844-467-9558 DLR 20 1 2 H O NDA O DY SS EY EXL $14,459 4D PASS. VAN 104,743 M 844-467-9558 DLR 20 15 H O NDA C IVI C LX $14,582 GRAY 15,414 M 844-467-9558 DLR 20 15 H O NDA C IVI C S E $14,874 4D SEDAN 21K MI 844-467-9558 DLR 7160 HONDA 2013 HONDA CRV $14,911 BLUE, 53K MI. 855-280-4707 DLR 2016 HONDA CIVIC LX $15,222 4D SEDAN BLUE 24,563 M 844-467-9558 DLR 20 1 6 H O NDA C IVI C EX-L $15,265 BLUE COUPE 45K M 844-467-9558 DLR 20 15 H O NDA C IVI C EX-L $15,330 WHITE SEDAN 47K MI 844-467-9558 DLR 20 1 6 H O NDA C IVI C LX $15,455 Black Sedan 34K MI 844-467-9558 DLR 20 1 6 H O NDA HR-V LX $15,801 4D SUV 11,510 M 844-467-9558 DLR 20 1 6 H O NDA C IVI C LX $16,209 BLUE SEDAN 26K MI 844-467-9558 DLR 20 1 6 H O NDA C R-V S E $16,567 Blue SUV 47K M 844-467-9558 DLR 20 1 6 H O NDA HR-V EX $16,707 BLUE 51,651 M 844-467-9558 DLR 2015 HONDA ACCORD LX $16,875 4Dr SEDAN, 8K MI 844-467-9558 DLR 2016 HONDA HR V EX $16,950 green SUV 57K MI 844-467-9558 DLR 2016 HONDA CIVIC LX $17,080 White Sedan 13K MI 844-467-9558 DLR 20 15 H O NDA A CCO RD EX $17,159 4D SEDAN GRAY 35,185 M 844-467-9558 DLR 2017 HONDA CIVIC LX $17,362 4D SEDAN WHITE 13,973 MI 844-467-9558 DLR 2016 HONDA CIVIC EX $17,639 Silver Sedan 39K MI 844-467-9558 DLR 20 14 H O NDA C R-V EX-L $17,730 BLACK SUV 62K MI 844-467-9558 DLR 20 1 6 H O NDA A CCO RD LX $17,758 SEDAN 16K MI 844-467-9558 DLR 20 15 H O NDA A CCO RD SPORT $17,841 Red sedan 31K MI 844-467-9558 DLR 20 15 H O NDA C IVI C S I $18,225 2Dr COUPE, 39K MI 844-467-9558 DLR 20 15 H O NDA C R-V EX $18,840 Brown SUV 31K MI 844-467-9558 DLR 20 1 6 H O NDA C R-V LX $19,056 SILVER SUV 16K MI 844-467-9558 DLR 20 1 6 H O NDA A CCO RD SPORT $19,887 SEDAN 32K MI 844-467-9558 DLR 20 1 6 H O NDA A CCO RD EX $20,405 4D Sedan 15K MI 844-467-9558 DLR 2017 HONDA HR V EX L $20,966 Silver SUV 29K MI 844-467-9558 DLR 2018 HONDA CIVIC EX $20,996 GRAY SEDAN 4,736 MI 844-467-9558 DLR 20 1 6 H O NDA O DY SS EY EX $21,848 4D PASS VAN. 40,299 M 844-467-9558 DLR 2017 HONDA ACCORD SPORT $21,949 4D SEDAN 19K MI 844-467-9558 DLR 2016 HONDA CR V EX L $22,023 4D SUV WHITE 20,841 M 844-467-9558 DLR 20 1 6 H O NDA C R-V EX-L $22,746 4Dr SUV, 26K MI 844-467-9558 DLR 20 17 H O NDA C IVI C S I $23,500 GRAY SEDAN 10K MI 844-467-9558 DLR 2018 HONDA ACCORD SPORT $25,010 BLUE 5,177 M 844-467-9558 DLR 2016 HONDA CR V EX L $25,539 w Nav White 18K MI 844-467-9558 DLR 20 17 H O NDA C R-V EX $25,773 RED SUV 15K MI 844-467-9558 DLR 20 1 6 H O NDA A CCO RD TOURING $26,531 4D SEDAN 12K M 844-467-9558 DLR 20 17 H O NDA O DY SS EY $29,759 4D Pass Van 844-467-9558 DLR 20 1 6 H O NDA PIL O T EX 0 L $31,373 Blue SUV 8,992 MI 844-467-9558 DLR 20 1 6 H O NDA PIL O T EX-L $31,379 BLACK SUV 14K MI 844-467-9558 DLR 20 17 H O NDA RID G ELINE $34,881 BLACK EDITION 41K MI 844-467-9558 DLR 7160 HONDA 20 17 H O NDA RID G ELINE RTL-E $36,429 CREW CAB 13K MI 844-467-9558 DLR 2007 HONDA ACCORD EX-LLoaded, Exc Condition, low mile, $7995 OBO 941-626-7682 7163 HYUNDAI 20 1 3 HYUNDAI ELANTRA GLS $8,735 Silver 78K MI 844-467-9558 DLR 20 1 0 HYUNDAI SO NATA $8,900 79K MI 844-467-9795 DLR 2017 HYUNDAI ACCENT $10,824 4D GRAY 47,136 M 844-467-9558 DLR 20 1 6 HYUNDAI ELANTRA SE $12,565 WHITE SEDAN 38 MI 844-467-9558 DLR 20 15 HYUNDAI SO NATA S E $14,535 BLUE SEDAN 27K MI 844-467-9558 DLR 20 15 HYUNDAI SO NATA SPORT $14,974 SILVER 34K MI 844-467-9558 DLR 20 15 HYUNDAI ELANTRA $14,990 Sedan 28K M 844-468-0509 DLR 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 20 15 HYUNDAI VEL OS TER $15,900 TURBO, LOADED 28K MI 844-467-9795 DLR 20 1 6 HYUNDAI SO NATA $16,990 white sedan 25k mi 844-468-0509 DLR 20 1 3 HYUNDAI S ANTA-FE $17,990 4D FWD 60,897 M 844-468-0509 DLR 2017 HYUNDAI TUCSON SE $18,236 BLACK SUV 19K MI 844-467-9558 DLR 20 17 HYUNDAI S ANTAFE SPORT $18,485 2.4 BASE 32K MI 844-467-9558 DLR 20 15 HYUNDAI SO NATA LMTD $18,676 2.0T 36K MI 844-467-9558 DLR 20 1 8 HYUNDAI TU CSO N SEL $19,218 BLUE SUV 17K MI 844-467-9558 DLR 2018 HYUNDAI SANTA FE SPORT $20,990 FWD 15k mi 844-468-0509 DLR 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 7177 KIA 20 1 0 KIA RI O S X 5 S PD $4,900 110K MI 844-467-9795 DLR 2008 KIA SO RENT O $6,900 116K MI 844-467-9795 DLR 7177 KIA 20 1 3 KIA O PTIMA EX $11,400 94K MI 844-467-9795 DLR 20 14 KIA O PTIMA LX $12,995 61,590 mi 866-726-8593 DLR 20 17 KIA SO UL PLU S $13,611 4D HATCHBACK 42K MI 844-467-9558 DLR 20 15 KIA S P O RTA G E LX $13,887 BLACK CHERRY 39,401 M 844-467-9558 DLR 2016 KIA FORTE KOUP $14,695, 2Dr coupe, 19k Mi 844-468-0509 DLR 20 14 KIA SO RENT O $15,900 42K MI 844-467-9795 DLR 20 17 KIA NIR O FE $19,588 Red SUV 19K MI 844-467-9558 DLR 20 1 8 KIA NIR O EX $23,628 4Dr SUV, 2K MI 844-467-9558 DLR 7178 LEXUS 20 1 2 LEXU S C T200 H $13,990. GRAY, NAV F, 82K MI. 855-280-4707 DLR 2008 LEXUS RX 350 $14,900 LOADED AWD 844-467-9795 DLR 20 1 2 LEXU S I S 2 5 0 $15,900 76K MI 844-467-9795 DLR 20 11 LEXU S RX3 5 0 $18,990. RED, 60K MI. 855-280-4707 DLR 20 14 LEXU S I S 3 5 0 $24,900 MUST DRIVE 64K MI 844-467-9795 DLR 20 1 2 LEXU S G X-4 60 $24,990. GOLD, NAV, 106K MI. 855-280-4707 DLR 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 20 15 LEXU S GS 3 5 0 $29,990. WHITE, NAV, CERT, 49K MI. 855-280-4707 DLR 20 15 LEXU S GS 3 5 0 $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 20 17 LEXU S E S 300 H $38,990. WHITE, CERT, NAV, 12K MI. 855-280-4707 DLR 20 17 LEXU S G X-4 60 $49,990. BLACK, NAV, CERT, 10K MI. 855-280-4707 DLR 7179 MASERATI 20 17 MA S ERATI G HIBLI $56,800 SEDAN BLACK 233 MI 866-726-8593 DLR 7180 MAZDA 2012 MAZDA 3I TOURING $7,496 Hatchback 85K MI 844-467-9558 DLR 2016 MAZDA6 I SPORT $13,751 RED 43,522 M 844-467-9558 DLR 20 1 6 MAZDA 3 T O URIN G $14,327 RED SEDAN 54K MI 844-467-9558 DLR 7190 MERCEDES 2008 MERCEDES S550 $19,900 EXC. COND. 57K MI 844-467-9795 DLR 20 14 MER C EDE S C 2 5 0 $20,900 28K MI 844-467-9795 DLR 2008 MER C EDE S -BENZ CL550 $21,900 45K MI 844-467-9795 DLR 20 1 2 MER C EDE S G LA $26,990. MAROON, NAV, 14K MI. 855-280-4707 DLR 20 14 MER C EDE S ML 3 5 0 $31,900 4Dr 40,841 mil 866-726-8593 DLR 7192 MINI COOPER 20 15 MINI COO PER $16.900 Hatchback 23,491 mi 866-726-8593 DLR 2011 MINI COOPER S $11,058 4Dr FWD, 844-468-0509 DLR 7200 NISSAN 20 17 NI SS AN S ENTRA S V $12,368 4D SEDAN 44,487 M 844-467-9558 DLR 2017 NISSAN SENTRA SR $14,558 4D SEDAN 19,741 M 844-467-9558 DLR 20 15 NI SS AN R OG UE S EL $15,990 FWD 59k Mi 844-468-0509 DLR 2017 NISSAN ALTIMA SV $16,900 40K MI 844-467-9795 DLR 20 1 6 NI SS AN Q UE S T $16,900 50K MI 844-467-9795 DLR 2017 NISSAN ROGUE SV $17,402 4D SUV 39,308 M 844-467-9558 DLR 2015 NISSAN PATHFINDER $18,900 35K MI 844-467-9795 DLR 20 17 NI SS AN FR O NTIER S V $20,731 kING cAB 6,764 MI 844-467-9558 DLR 2018 NISSAN FRONTIER SV $23,326 4D CREW CAB 10K MI 844-467-9558 DLR 20 17 NI SS AN R OG UE $23,900 SPORT LOADED 16K MI 844-467-9795 DLR 2016 NISSAN FRONTIER PRO $27,781 CREW CAB 40K MI 844-467-9558 DLR 7205 SPORTS CARS 20 1 2 C HEVY CO RVETTE $39,900. RED, 8,127 MI. 855-280-4707 DLR 7207 SUBARU 20 1 3 S UBARU IMPREZA $14,990. BROWN,, 39K MI. 855-280-4707 DLR 2014 SUBARU SILVER $17,259 AWD 64k Mi 844-468-0509 DLR 20 1 6 S UBARU C R OSS TREK 2.0I LMTD $20,625 SUV 26,415 M 844-467-9558 DLR 20 1 8 S UBARU O UTBA C K $34,900 3.6 WAGON 6,582 MI 866-726-8593 dlr 7210 TOYOTA 20 1 2 T O Y O TA C AMRY LE $10,999 WHITE SEDAN 76K MI 844-467-9558 DLR 20 1 2 T O Y O TA CO R O LLA $13,990 4D SEDAN LE 844-468-0509 DLR 20 17 T O Y O TA CO R O LLA LE $15,855 White Sedan 17K MI 844-467-9558 DLR 20 14 T O Y O TA VENZA $16,911. GRAY, XLE, 38K MI. 855-280-4707 DLR 20 15 T O Y O TA AVAL O N LMTD $20,167 66k MI 844-467-9558 DLR 20 1 3 T O Y O TA 4RUNNER $25,874 4D SUV 65,332 M 44-467-9558 DLR 20 1 3 T O Y O TA TA CO MA $25,900 DB CAB 4X4 66K MI 844-467-9795 DLR 20 15 T O Y O TA TA CO MA $30,990 4x4 Dbl Cab 33k Mi 844-468-0509 DLR 20 1 6 T O Y O TA TA CO MA $36,900, Crew Cab Pickup 9,157 MI 866-726-8593 DLR 7220 VOLKSWAGEN 20 1 0 V O LK S WA G EN JETTA S $7,510 Red Sedan 68K MI 844-467-9558 DLR 20 14 V O LK S WA G EN JETTA $8,990. WHITE, SE, 86K MI. 855-280-4707 DLR 20 15 V O LK S WA G EN PA S SAT $10,336 1.T S 73K MI 844-467-9558 DLR 20 11 V O LK S WA G EN JETTA $11,973 SPORTWAGEN GREY 54K MI 844-467-9558 DLR 20 1 2 V O LK S WA G EN BEETLE $12,977 2.0 TSI 24K MI 844-467-9558 DLR 20 15 V O LK S WA G EN JETTA 1.8T $13,402 SE W/ CONNECTIVITY 844-467-9558 DLR 20 17 V O LK S WA G EN JETTA $13,501 1.4T S WHITE SEDAN 30K MI 844-467-9558 DLR

PAGE 24

Page 12 E/N/C www.yoursun.com The Sun | Friday, October 12, 2018CLASSIFIEDS/ OUR TOWN TODAYLine 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. $5.00 941-475-4829. 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 Bingo, VFW 10178 Auxiliary 550 N. McCall Road, Engleeood 1:00 „ 3:30 P.M. Public welcome, 941-474-7516 Indivisible Meeting, Englewood Indivisible Mtg. 3PM Sat. 10/14 at Elsie Quirk Library 941-312-2164. Speaker Allen Ellison for Congress Free Saturday Karaoke, Am.Legion113 Rotonda Saturday Karaoke with Al & Marilyn at 6:30. Broasted Chicken, Best broasted chicken, potato wedges & cole slaw 2-4 p.m. Eat in or take out. Rotonda Elks, members & guests SUNDAYSunday Breakfast, Am.Legion113 Rotonda Sunday Breakfast starts at 8 and finishes at noon. Eagles Breakfast, $7, 8:30-11:00 am, the Eagles, 250 Old Englewood Road. 941-474-9802 Membership drive, open to the public Chicken Bbq, BBQ Chicken Dinner, 11:30 am „ 1 pm. 265 Pine St. Good value for a Good meal. $10 donation 941 525 7212 Sunday Blue Plate, Shepherds Pie $7:00 VFW Aux. 550 N. McCall Road. 4:00 „ 6:00 p.m. Dine in or Carry Out. Public Welcome. 941-474-7516 FellowshipChurch YFF, FC YFF/Blast is for young families w/ kids, to get together for fun & food. Its held at Rotonda Park @ 5:30 p.m. 475-7447 CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS TODAYProject Linus, Crochet knit quilt blankets for Charlotte County kids FGCU 117 Herald Court Punta Gorda 9-11 a.m. Nancy 927-4364 Eagles, Eagles 23111 Harborview Road PC 941-629-1645 lunch 11-2 pm dinner 5-8 music byJim & 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, 6:30-9:30 Music by Mixed Up Duo @ 25538 ShorePG637-2606, members & guests Mahjong, Cultural Center 2280 Aaron St. 12:30 p.m.3:30 p.m., Only .50 cents an hour, Cultural Center MembersPLUS free. 941-625-4175. Deep Creek Elks 2763, DC Elks 2763 Open 4 p.m.-Dinner Special, Prime Rib, Fish & more 5-8 p.m. Jersey Beat 6:30-9:30 p.m. Reservations: 941-249-8067 SATURDAYComputer Drive, All working or not computer equip. CCS Students. 501-C group. Merrill Lynch 1190 W. Marion, PG 8-12 noon. 941-661-7187 PG Farmers Market, 8 „ 1 p.m. taylor st. & olympia ave.941-391-4856 Produce, olives, pickles, butcher, seafood, bakery, cheese & live music. Fruit 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 Annual Craft Fair, 4th Annual Craft Fair 24411 Rampart Blvd., PC Oct. 13 „ 9 am to 3 pm Call 941-457-3211 for info Free Art Show, Free Art Show at the Port Charlotte Fairgrounds this Sat. (13th) 10 til 3, under cover, Great art for your home! CC Democratic Club, 10:30 a.m. 3596 Tamiami Tr Sunnydell Plaza #102 Port Charlotte 941-258-3542. Environmentalists discussion of red tide. Eagles, Eagles 23111 Harborview Road PC 941-629-1645 dinner 5-8 Open Mic Billy G. Bingo 1-4 TODAYBasic 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 Free Art Show, FREE ART SHOW this sat. (13th) 10t til 3, under roof, Art for your home and more! North Port VFW, Members & Guests, Lunch 11-2, Post 8203 Auxiliary 50th Birthday Party „ Celebrate with us. 4860 Trott Cir, NP 426-6865 Annual Pumpkin Patch, Seven days a week! 11 a.m.-7-pm, NPCUCC, 3450 S. Biscayne, Oct.1331st, Pumpkins ALL sizes, $1 and up. Photo opportunities. AMVETS 2000 Euchre, Euchre 11:30-3:30 p.m. $10 entre fees Tacos $1.50 serving from 12-3:00 p.m. 401 Ortiz Blvd NP 941-429-1999 AMVETS 2000 Tacos, LAUX Tacos $1.50 from 12-3:30 p.m. Karaoke by Bobby O @ 7:30 p.m. 401 Ortiz Blvd NP 941-429-1999 AMVETS 312 Bingo, 12 p.m. 7050 Chancellor Blvd.4295403 50 buy in 2000 in pay outs, on 60 players. Tickets at canteen Canteen Bingo, Am Legion 254 Mbrs/Gsts Canteen Bingo @2 food/SAL early bird Spaghetti 5:30 free for mbrs $7 NP estates 423-7311 Parkinsons Boxing, NeuroChallenge Foundation endorsed. Balance, memory. Sat. 3-4 at Morgan Center. $10. 239-292-9230. NPBOXCLUB@gmail.com Deep Creek Elks 2763, DC Elks 2763 Open 4 p.m.-Dinner Special, Prime Rib, Fish & more 5-8 p.m. SENSATIONS 6:30-9:30 p.m. Reservations: 941-249-8067 AMVETS 312 Dinner, Dinner 5-7 Snitzel W/Ger pot sal, Red Cabbage $10 adv $12 door Monster Bingo Noon 7050 Chancellor Blvd NP 941-429-5403 Amvets 312 LAUX, 5-7 p.m. 7050 Chancellor Blvd. 429-5403 Pork Schnitzel, Red Cabbage, German Potato Salad & Dessert $ 10.00 SUNDAYAMVETS 2000 Special, Best Breakfast in Town lrg menu to choose from only $7 incl/bev 401 Ortiz Blvd NP 941-429-1999 AMVETS 312 Breakfast, 8:30-11:00 Large selection $7.00 Bloody Marys $1 Canteen Bingo 2-4 Dogs&Burgers 1-5 7050 Chancellor Blvd NP 941-429-5403 Charlotte Co Democratic Club Sat Oct 13, 10:30 am 3596 Tamiami Tr Sunnydell Plaza #102 Port Charlotte 941-258-3542. Environmentalist Mary Lundberg will speak on the subject of red tide, an issue of great importance to all of us. All are welcome. Optional lunch served after the meeting $5. Open House Membership Driveive, Tour the historic clubhouse while learning what weve accomplished during our 100 years in Englewood. Discuss current club activities and the benefits of membership. Join us at Lemon Bay Womans Club, 51 N. Maple St, (co. of Maple & Cocoanut) Monday October 15, 10:00 am „ 2:00 pm. 941-474-9762. Authentic Ukrainian Food for Takeout, Every Friday, 11 a.m. „ 6 p.m.: Pierogi/Stuffed Cabbage/Borsch, St. Marys Ukrainian Catholic Church Hall, 1078 N. Biscayne Drive., North Port, 941-423-2427 or 941-426-7931. Featured Event Featured Event Featured EventPAID ADVERTISEMENT PAID ADVERTISEMENT PAID ADVERTISEMENT The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun.com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information. 7220 VOLKSWAGEN 2017 VOLKSWAGEN JETTA $13,878 1.4T S WHITE 5,160 M 844-467-9558 DLR 2017 VOLKSWAGEN JETTA S $15,900 2,686 mil 866-726-8593 DLR 2014 VOLKSWAGEN JETTA $16,199 Red 26K MI 844-467-9558 DLR 20 14 V O LK S WA G EN JETTA $16,491 SPORTWAGEN 31K MI 844-467-9558 DLR 20 17 V O LK S WA G EN JETTA $16,623 1.4T SE 9,243 M 844-467-9558 DLR 20 14 V O LK S WA G EN BEETLE $16,990. BLACK, 3,996 MI. 855-280-4707 DLR 20 1 6 V O LK S WA G EN PA S SAT $17,452 1.8T S SILVER 24,091 M 844-467-9558 DLR 2018 VOLKSWAGEN JETTA WOLFSBURG $18,117 5,350 M 844-467-9558 DLR 20 17 V O LK S WA G EN PA S SAT SEL $21,214 PREMIUM 14K MI 844-467-9558 DLR 7230 VOLVO 2013 VOLVO XC60 $22 990 AWD White 43k Mi 844-468-0509 DLR 7240 MISC.IMPORTS 20 17 FIAT 1 2 4 S PIDER $24,500,CONVERTIBLE 6,663 mil 866-726-8593 DLR 7250 ANTIQUES/ COLLECTIBLES 1983 CADILLAC SEDAN DEVILLE 50K ORIGINAL MILES! A MUST SEE! MATTAS MOTORS 941-916-9222 DLR 7260 AUTOS WANTED W E BUY CARS & PICKUPS RUNNING OR NOT! $400 CASH + UP Frank 941-249-7552 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 TRU C K T OO L box C ontico 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 D O D G E C hallenger 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 20 15 D O D G E G rand 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 24 2016 STINGRAY 234RL BOWRIDERW/ YAMAHA250HP SH O/B, 90 HRS, REMAINDER6 YEARWARRANTY, FULLCOVERS, GARMIN741XS, P/O HEAD, FW HOLDINGTANK, FORWARD& AFTSHOWER+ SWIMLADDERSFORWARD& AFT. LIFTKEPT. EX-CELLENTCONDITION! $44,000. ASKFORJOE203-510-2309 19 2003 TRIUMPH 191 Fish & Ski. 120 HP 1999 Nissan 2 Stroke Motor. Garmin Depth /Fish Finder, Full Canvas cover, Bilge Pump, Serviced Annually. No Trailer, in water ready to go! $3,500 941-661-5838 7338 MARINE SUPPLY & EQUIP. S MART Y C harles Marine Reverse 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 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 7360 CYCLES/MOPEDS/ SCOOTERS 2006 H.D.ROAD GLIDE, Black Cherry. Garage Kept. Nice Cond! $7,750. 941-286-2895 T urnyou r trashinto cash! Advertise youryard sa l e! 7361MOTORCYLCE ACCESS. M O T O R C Y C LE HELMET S 3 DOT Approved Helmets. $15 each $15, OBO 843-901-8327 7370 CAMPERS/ TRAVEL TRAILERS DRAW-TITE WEI G HT Hitch 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 WANT TO BUY M otor H ome, Travel Trailer or 5th Wheel. Any condition. Will Pay Cash. Call Andy 352-999-2055 OVER 800 RVS TO CHOOSE FROM TOP BRANDS & GREAT SERVICEFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195941-304-4866WWW.RVWORLDINC.COM I BUY TRAVEL TRAILERS 5th Wheels Motor Homes & Trucks I Come to You! Call Dave Anytime. 813-713-3217 Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 1 99 1 C lassic Road TracVan Motor Home$4950 Call for Details 863-444-0526 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR!

PAGE 25

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS Michael offers exposure, and risk, to Gillum in governor raceSee Page 2 Friday, October 12, 2018 By DMITRY LOVETSKY and VLADIMIR ISACHENKOVASSOCIATED PRESSBAIKONUR, Kazakhstan „ The problem came two minutes into the ” ight: The rocket carrying an American and a Russian to the International Space Station failed Thursday, triggering an emergency that sent their capsule into a steep, harrowing fall back to Earth. The crew landed safely on the steppes of Kazakhstan, but the aborted mission dealt another blow to the troubled Russian space program that currently serves as the only way to deliver astronauts to the orbiting outpost. It also was the “ rst such accident for Russias manned program in over three decades. NASA astronaut Nick Hague and Roscosmos Alexei Ovchinin had a brief period of weightlessness when the capsule separated from the malfunctioning Soyuz rocket at an altitude of about 31 miles, then endured gravitational forces of 6-7 times more than is felt on Earth as they came down at a sharper-than-normal angle. About a half-hour later, the capsule parachuted onto a barren area about 12 miles east of the city of Dzhezkazgan in Kazakhstan. Thank God the crew is alive,Ž said Dmitry Peskov, the spokesman for Russian President Vladimir Putin.US, Russian astronauts land safely after rocket failureFAILURE | 8 By ANITA SNOWASSOCIATED PRESSPHOENIX „ Smugglers in recent weeks have been abandoning large groups of Guatemalan and other Central American migrants in Arizonas harsh cactus-studded Sonoran Desert near the border with Mexico, alarming Border Patrol of“ cials who say the trend is putting hundreds of children at risk. Collectively, more than 1,400 migrants have been left by smugglers in the broiling desert „ or in one case in a drenching thunderstorm „ in remote areas by the border since Aug. 20. One group was as large as 275 people. Weve seen large groups in the past, but never on this scale,Ž Tucson-based Border Patrol Agent Daniel Hernandez said. Its de“ nitely a serious concern because their safety is being put in jeopardy.Ž Hernandez said the latest case involved 61 people rescued by agents last week from rising ” oodwaters caused by unusually heavy rains in an isolated area and it could have been a much, much worse situation if the rain continued.Ž Unlike Texas, where people turn themselves in on the banks of the Rio Grande, the smugglers in in Arizona have been dumping groups of migrant families on a remote dirt road running along the southern limit of the Organ Pipe Cactus National Monument west of the Border officials alarmed by migrants abandoned inthedesertMIGRANTS | 8MEXICO BEACH (AP) „ Hurricane Michael all but erased the tiny community of Mexico Beach on Floridas Gulf Coast, reducing some homes to mere concrete slabs and leaving others in shreds. Rescuers and residents struggled Thursday to get into town to assess the damage and search for the missing after it was slammed by 155 mph winds and a 9-foot storm surge. The town of about 1,200 residents had been a quiet weekend retreat for tourists and residents of the state capital, Tallahassee, offering a handful of independent hotels and restaurants. Many of those buildings are now destroyed. Debris now litters the towns streets, jammed together helter-skelter with vehicles and boats.Michael leaves Florida towns in shreds Rescue personnel perform a search in the aftermath of Hurricane Michael in Mexico Beach on Thursday. A boat sits amidst debris in the aftermath of Hurricane Michael in Mexico Beach on Thursday. AP PHOTOSIn this image made from video and provided by SevereStudios.com, damage from Hurricane Michael is seen in Mexico Beach on Thurs day. The coastal township of Mexico Beach lays devastated on Thursday. In this image made from video and provided by SevereStudios.com, damage from Hurricane Michael is seen in Mexico Beach on Thursday. Joyce Fox, center, stands in front of her heavily damaged home in the aftermath of Hurricane Michael in Panama City on Thursday.MICHAEL | 8 $99 oDrain Service Call ORWater Heater Install*RESTRICTIONS APPLY adno=3616575-1 PUNTA GORDA PORT CHARLOTTE NORTH PORT ENGLEWOOD VENICE SARASOTA BRADENTON NAPLES FT. MYERS BONI TA SPRINGS EXPERIENCE THE BESTŽ FLORIDA PLUMBING SERVICES AROUND!Call The Experts Today! 941-777-4589Best Home Services team of experts are trained & certi“ ed licensed and insured

PAGE 26

Page 2 E/N/C www.yoursun.com The Sun | Friday, October 12, 2018STATE/WORLD NEWSBy GARY FINEOUTASSOCIATED PRESSTALLAHASSEE „ Crisis is often seen as a test of leadership for elected of“cials. Hurricane Michael whirled into the Florida governors race days before it came ashore, and one of the bene“ciaries could be Tallahassee Mayor Andrew Gillum, the Democratic nominee. The system slammed into the Panhandle on Wednesday as the most powerful hurricane to hit the continental U.S. in nearly 50 years. In the days before Michael hit, Gillum seemed to blanket the national airwaves, sounding much like the man he wants to replace, Republican Gov. Rick Scott, who constantly urged residents to seek shelter and take the massive storm seriously. Gillum, who had no direct control over agencies preparing for the storm, made repeat appearances on the Weather Channel and CNN. The broadcasts gave him substantial exposure less than a month before his Nov. 6 showdown against Republican Ron DeSantis. But the appearances also carry risks if the hurricane is particularly damaging. During one interview, Gillum repeated an oftheard talking point from Scott. We can put houses back together, but we cannot replace a life,Ž Gillum said Tuesday on CNN. For his part, Gillum, who is shown by some polls to have a slight lead, downplayed the exposure, pointing out that he was interviewed repeatedly during earlier storms that threatened the region. Voters are smart,Ž he said. I dont believe that one storm event will shift people who were against me to come toward me, nor do I think vice versa.Ž Former Gov. Jeb Bush was a reassuring presence when eight storms battered the state over a two-year period. Scott has used his past efforts during Hurricane Irma in a campaign ad that has been running ahead of his matchup against Democratic Sen. Bill Nelson. Gillums ubiquitous presence on television also threatens to hurt his candidacy if Tallahassee is badly damaged and unable to recover quickly. The treelined city is far enough from the coast that it is not endangered by storm surge. But strong winds could easily topple trees, sending them smashing into buildings and homes and causing substantial power outages. While Gillum insisted that the city was ready, he has little direct authority over city government. He is one of “ve elected of“cials responsible for hiring the top administrators who oversee the police and “re departments and the city-owned utility. The storm has proven a substantial challenge for DeSantis. In light of the hurricane, his campaign turned planned campaign events into a relief drive. Jeannette Nunez, a Miami legislator who is running with DeSantis as lieutenant governor, spent time earlier in the week at the state emergency operations center. Nunez this past year oversaw a legislative committee tasked with looking at how the state fared under Hurricane Irma. She said the current storm forced the campaign to take a pauseŽ and focus on whatever we can do to help.Ž We are not worried about the campaign,Ž Nunez said. As for Gillum getting exposure, she said: It is what it is. Hes the mayor of Tallahassee. And thats his role. He is one of many mayors dealing with the storm.ŽMichael offers exposure, and risk, to Gillum in govs race AP PHOTOTallahassee Mayor and Democratic gubernatorial candidate Andrew Gillum, speaks during a brieng on Hurricane Michael in Tallahassee on Wednesday. MORE HEADLINE NEWS FROM AROUND THE STATEMan gets 4 months for pretending to be Deputy US MarshalWEST PALM BEACH (AP) „ A Florida limo driver has been sentenced to four months in federal prison for pretending to be a Deputy U.S. Marshal. Federal prosecutors say 61-year-old John OGrady was sentenced Wednesday after previously pleading guilty to falsely impersonating a federal law enforcement of“cer. Of“cials say Boynton Beach police of“cers responded to a Best Buy in March after an employee requested OGrady be issued a trespass warning. Workers say he had previously been caught shoplifting an iPhone. Of“cers say OGrady identi“ed himself as a marshal to them and carried an unauthorized U.S. Marshal badge and a replica handgun.Miami Heat player sues for lost income from dogs neuteringCOOPER CITY (AP) „ Miami Heat veteran Udonis Haslem is suing the veterinary hospital he says castratedŽ his dog without permission. The Miami Herald reports the basketball player “led a lawsuit accusing Murber Inc.s LeadER Animal Special Hospital of negligence Tuesday. Haslem says the hospital successfully performed surgery to remove a rope that his dog, Juice, had swallowed, but also neutered Juice without permission or medical necessity. The lawsuit describes Juice as a show-quality Cane Corso, meaning his semen samples could have been worth between $3,500 and $10,000. Haslem says he was preparing to breed Juice and sell the puppies. He also says Juice is now too tame,Ž meaning he lost $30,000 spent training Juice to serve as a family guard dog while Haslems on the road. The report didnt include comment from the hospital.Officer fired 6 times ordered rehired againOPA-LOCKA (AP) „ A Florida police of“cer who has been arrested and cleared three times and “red six is back on patrol. The Miami Herald reports that an arbitrator ordered the Opa-locka police department rehire Sgt. German Bosque and he returned last week. He had been “red by the “nancially struggling Miami suburb in 2013 after being charged with handcuf“ng and cursing a youth counselor who “led a complaint against him. He was acquitted of battery but convicted of evidence tampering „ but that charge was later dropped while the conviction was being appealed. A 2011 Sarasota HeraldTribune report found Bosque had 40 internal affairs complaints, including 16 for battery or excessive force. His attorney, David Molansky, said he is a good of“cer and a nice guyŽ who has been mistreated by the media.Red tide levels drop along parts of Floridas east coastFORT LAUDERDALE (AP) „ The Florida Fish and Wildlife Commission says tests of water samples show red tide levels have dropped from Boca Raton to the island of Palm Beach. The Sun Sentinel reports the results released Wednesday mirror a similar drop seen in Broward County this week when little to no red tide was seen in samples. Results from samples taken in Jupiter are expected Thursday. The Jupiter area was a red tide hotspot last week and registered as the highest concentration in South Florida. The director of Palm Beach Countys Environmental Resources Management Department, Deborah Drum, says its too soon to say the red tide episode is over, but the test results are encouraging. Red tide is normally limited to the Gulf coast but has made its way around the peninsula. By ANDREA RODRIGUEZASSOCIATED PRESSHAVANA „ In a country with no opinion polls, campaigns or independent mass media, a series of meetings on reforming Cubas constitution has spawned a highly unusual debate on the islands political system and values. At a half-dozen public forums attended by Associated Press journalists this month, Cubans repeatedly called for direct election of the president and other of“cials. And many objected to a constitutional amendment that would allow gays and lesbians to marry, a project promoted by the highly in”uential daughter of Communist Party head Raul Castro. The government convened thousands of block-level meetings over a nearly two-month period of popular consultationŽ on a draft of the new constitution already approved by the Communist Party and National Assembly. The single-party government is now supposed to review public comments and incorporate suggestions into a “nal version before putting it to a popular referendum on Feb. 24. The extent to which suggestions will be included in the “nal document presents a test for a government that is at once autocratic, highly opaque and sensitive to shifts in public opinion. The president of the country should be elected by direct vote of the population, choosing between various candidates,Ž Reinaldo Gonzalez said during a meeting in Havanas relatively prosperous Vedado neighborhood. We dont need multiparty democracy, but we should have direct elections.Ž Like others who spoke at the meetings, he provided his name but no other personal details. The president of Cuba is now selected by the National Assembly, whose members are themselves chosen by government-controlled commissions. The public then gives them yesŽ or noŽ votes that rarely dip below 95 percent approval. The nations top post was held for nearly 50 years by Fidel Castro, the leader of Cubas 1959 socialist revolution. His brother Raul then held power for a decade before handing the reins to his hand-picked successor, Miguel Diaz-Canel. The current constitution went into effect in 1976. There was only one Fidel,Ž said Onelio Nelson Garcia during a meeting in Havanas Playa district. He called for future presidents to be chosen through direct election to avoid the ascendance of satraps or demagogues.Ž Vilma de la Rosa said she was concerned that the new constitution would give the Communist Party more power than the National Assembly. The draft constitution currently under debate contains a series of changes that, while important, appear to fall far short of any sort of sweeping reform. The document creates formal roles for foreign investment and private property that seem to mostly recognize existing changes in Cuba, which has been undergoing halting and limited market reforms over the last decade. Other changes are focused on the islands massive bureaucracy, and include items such as creating the new posts of prime minister and provincial governor.Cuban constitutional reform spawns unusual public debate AP PHOTOIn this Sept. 30 photo, residents gather for a public forum on constitutional reform in Havana, Cuba. By EMILY SCHMALLASSOCIATED PRESSNEW DELHI „ Indian actresses and writers have ”ooded social media in recent days with allegations of sexual harassment and assault, releasing pent-up frustration with a law that was lauded internationally but that critics say has done little to change the status quo. People using social media to articulate their complaints should be recognized in the context of failure. The system has in effect failed us, has failed women,Ž said T.K. Rajalakshmi, the president of the Indian Womens Press Corps. The Sexual Harassment of Women at Workplace Act of 2013 holds Indian workplaces liable for sexual harassment, and prescribes a system for investigating and redressing complaints. Employers must create committees that are at least 50 percent women, presided over by a woman and with one external expert, to process complaints. The law builds on the landmark 1997 Vishakha case, in which Indias Supreme Court held that sexual harassment at work violated a womans constitutional right to equality. But nearly “ve years since the law came into effect, many managers and employees are not aware of it. Those who are rarely implement it fully, in part because of the enormous taboo in India of discussing anything related to sex, said Naina Kapur, the attorney who argued the Vishakha case before the Supreme Court. Based on the nonstop TV coverage, alleged victims are making themselves heard on social media, bypassing completely the protocol created by the 2013 law. The social media storm began in September, when former Bollywood actress Tanushree Dutta spoke to several news channels about her frustration with a fruitless police complaint she “led in 2008 against actor Nana Patekar for alleged sexual harassment on a Mumbai movie set. Then on Oct. 4, Mumbai comedy group AIB announced it had decided to de-list every video featuring former member Utsav Chakraborty, whom women had taken to social media to condemn for alleged sexual harassment. On Oct. 7, an unnamed former employee at Phantom Films writing in the Huf“ngton Post described allegations she had made in 2015 against one of the companys partners, director Vikas Bahl, whom she said behaved inappropriately during a trip to Goa.Indias #MeToo comes amid calls for 2013 laws enforcement MORE HEADLINE NEWS FROM AROUND THE WORLDItalian carabinieri convicted of raping US studentMILAN (AP) „ An Italian carabinieri police of“cer has been convicted of raping a U.S. student and sentenced to four years and eight months in jail, while a second of“cer was separately ordered to stand trial on charges of raping her friend. In remarks prior to sentencing, Marco Camuffo insisted that the woman had consented to sex, and that it was his co-defendants idea to drive the Americans home from a Florence disco in their patrol car in September 2017. Camuffo was convicted following a speedy trial that allows for lower sentencing. The trial of the second of“cer, Pietro Costa, was set for May 10. Authorities said hospital tests indicated the women had been drinking heavily. Under Italian law, being drunk would preclude ability to give consent.Former UK envoy says Mays Brexit plan a pipe dreamLONDON (AP) „ Britains former ambassador to the European Union has called Prime Minister Theresa Mays blueprint for Brexit a pipe dreamŽ that has no chance of being accepted by the bloc. As May prepared to update key Cabinet ministers on progress toward a deal, Ivan Rogers said that, more than two years after voting to leave the EU, Britain is on fantasy islandŽ about what kind of divorce agreement is possible. Rogers, who quit his post last year, said both Mays plan, which would keep Britain in the EU single market for goods, and rival Boris Johnsons vision of a looser free-trade deal have precisely zeroŽ chance of being accepted by the bloc. Nearly two and a half years on from the (EU membership) referendum, we are, both on the EU deal and on other post-Brexit trade deals, still lost in campaign mode on fantasy island,Ž Rogers said in a highly critical speech Wednesday in Cambridge. But the time for these fantasies is long past.Ž Britain is leaving the EU on March 29 and the possibility of there being no deal on trade and future relations is worrying businesses and politicians. The EU says there needs to be major progress at a summit in Brussels next week if the two sides are to strike a divorce deal before Brexit day.

PAGE 27

The Sun | Friday, October 12, 2018 www.yoursun.com E/N/C Page 3NATIONAL NEWSBy CHAD DAYASSOCIATED PRESSWASHINGTON „ The judge in one of Paul Manaforts criminal cases threw a wrench Thursday into special counsel Robert Muellers plans for the former Trump campaign chairmans cooperation. U.S. District Judge T.S. Ellis III said in a new order that Manaforts plea deal cut last month set a timeline that is highly unusualŽ compared with how he normally handles cases of government cooperators. Ellis set a hearing for next week that would move ahead with both Manaforts sentencing and the governments decision whether to retry Manafort on numerous felony counts on which jurors deadlocked. The move was the latest by Ellis that could rankle prosecutors who recently gained Manafort as a key cooperator in the investigation into Russian election interference and any possible coordination with associates of President Donald Trump. During Manaforts weekslong trial over the summer, Ellis made a point of hurrying prosecutors and routinely threw them off balance with comments about their facial expressions, eye contact, trial strategy and their requests to introduce certain pieces of evidence that he found unnecessary. Its unclear how much of an impact Ellis order will ultimately have on Manaforts sentence, but it disrupts a carefully constructed plea deal. Ellis, whose remarks during the trial in some cases led him to make corrective instructions to the jury, is a stickler for the local rules of the Eastern District of Virginia where he presides. In his order Thursday, Ellis emphasized that Manaforts plea agreement entered into last month in a separate federal court in Washington didnt adhere to the usual schedule in his court. Ellis said the plea deal appeared to anticipate that Manaforts sentencing would be deferred until his cooperation concludes. It also pushed off the governments decision whether to retry him on 10 counts that Virginia jurors couldnt agree on. Jurors convicted Manafort on eight other counts of “ling false tax returns, failing to report foreign bank accounts to the IRS and bank fraud related to his funding a lavish lifestyle with millions of dollars he hid from the U.S. government mostly in offshore accounts. But Ellis writes in his order that he wont be bound by the plea deals timetable. In this District, the governments decision to re-try a defendant on deadlocked counts is always made in a timely manner and sentencing occurs within two to no more than four months from entry of a guilty plea or receipt of a jury verdict,Ž Ellis wrote, noting that this case appears to be no different from any other.Ž Now the judges plan could result in Manafort receiving a higher prison sentence at “rst and then having to rely on the government to “le a motion later to reduce it if they feel its warranted. For the prosecution, Ellis also would remove a piece of leverage „ delaying the decision to dismiss the deadlocked counts „ that the plea deal allowed them to hold over Manafort while he cooperated. Peter Carr, spokesman for Muellers of“ce, declined comment, as did Manafort spokesman Jason Maloni.Bucking Mueller deal, judge to set Manafort sentencing date By RICARDO ALONSO-ZALDIVARASSOCIATED PRESSWASHINGTON „ Tens of millions of Social Security recipients and other retirees will get a 2.8 percent boost in bene“ts next year as in”ation edges higher. Its the biggest increase most retired baby boomers have gotten. Following a stretch of low in”ation, the costof-living adjustment, or COLA, for 2019 is the highest in seven years. It amounts to $39 a month for the average retired worker, according to estimates released Thursday by the Social Security Administration. The COLA affects household budgets for about one in “ve Americans, including Social Security bene“ciaries, disabled veterans and federal retirees. Thats about 70 million people, enough to send ripples through the economy. Unlike most private pensions, Social Security has featured in”ation protection since 1975. Bene“ciaries also gain from compounding since COLAs become part of their underlying bene“t, the base for future cost-of-living increases. Nonetheless many retirees and their advocates say the annual adjustment is too meager and doesnt re”ect higher health care costs for older people. Federal budget hawks take the opposite view, arguing that increases should be smaller to re”ect consumers penny-pinching responses when costs go up. With the COLA, the estimated average monthly Social Security payment for a retired worker will be $1,461 a month next year. By law, the COLA is based on a broad index of consumer prices. Advocates for seniors claim the general index doesnt accurately capture the rising prices they face, especially for health care and housing. They want the government to switch to an index that re”ects the spending patterns of older people. The COLA is now based on the Consumer Price Index for Urban Wage Earners and Clerical Workers, or CPI-W, which measures price changes for food, housing, clothing, transportation, energy, medical care, recreation and education.Social Security checks will grow in 2019 as inflation rises By MARLEY JAYAP MARKETS WRITERNEW YORK „ U.S. stocks sank more than 2 percent Thursday, the second day of steep declines around the globe driven by concerns about rising interest rates and trade tensions that could slow economic growth. The Dow Jones Industrial Average fell 545 points after dropping 831 points Wednesday. The two-day loss of 5.3 percent is the biggest for Dow since February. The S&P 500 is also down more than 5 percent over the two days and after falling for the past six trading days is almost 7 percent below its Sept. 20 high. The recent turbulence in “nancial markets is a contrast to what investors have grown accustomed to in a bull market that has lasted more than 10 years, the longest in history. A hallmark of the past decade has been ultra-low interest rates, which the Federal Reserve used to promote growth in the aftermath of the 2008 “nancial crisis. The Fed has been gradually raising interest rates over the past two years, after not having increased them since the recession. Those higher rates have been the catalyst for recent selling, stoking concerns that slower growth would impinge on corporate pro“ts. The selling Thursday was widespread. Energy companies sank along with oil prices and CVS lead a rout in health care stocks. Technology companies and retailers, including longtime market favorites Apple, Alphabet and Amazon, extended their recent slide. The benchmark S&P 500 index rose in morning trading, but ultimately gave up 57.31 points, or 2.1 percent, to 2,728.37, its lowest close in three months. The Dow Jones Industrial Average lost 545.91 points, or 2.1 percent, to 25,052.83 after falling as much as 698. The Nasdaq composite skidded 92.99 points, or 1.3 percent, to 7,329.06. The Russell 2000 index of smaller-company stocks fell 30.03 points, or 1.9 percent, to 1,545.38.Stocks plunge again; Dows two-day loss reaches 1,300 pointsBy MALCOLM RITTERAP SCIENCE WRITERNEW YORK „ About 60 percent of the U.S. population with European heritage may be identi“able from their DNA by searching consumer websites, even if theyve never made their own genetic information available, a study estimates. And that number will grow as more and more people upload their DNA pro“les to websites that use genetic analysis to “nd relatives, said the authors of the study released Thursday by the journal Science. The use of such databases for criminal investigations made headlines in April, when authorities announced theyd used a genetic genealogy website to connect some crimescene DNA to a man they then accused of being the so-called Golden State Killer, a serial rapist and murderer. In general, such searches begin on a site by “nding a relative linked to a DNA sample. Then sleuths can use other information like published family trees, public records and lists of survivors in obituaries, plus whatever they know about the person whose DNA began the process. They can build their own speculative family trees. Eventually, that can point to someone whose DNA is then found to match the original sample. With DNA databases you need just a minute fraction of the population to really identify many more people,Ž said Yaniv Erlich of Columbia University, an author of the study. Each person in a DNA database acts as a beacon that illuminates hundreds of distant relatives,Ž said Erlich, who is also chief scienti“c of“cer of the MyHeritage website. His paper focused on Americans of European descent because such people are over-represented in DNA databases, which makes it easier to “nd relatives. The researchers started with the 1.28 million participants on the MyHeritage site at the time they did the work. Most had a northern European genetic background. For each, they looked for relatives more distant than “rst cousins elsewhere in the database. About 60 percent of the time, they found someone whose genetic similarity was at least equal to that of a third cousin, similar to the degree of relatedness that led to the Golden State Killer suspect. Third cousins share great-great-grandparents. With some basic assumptions about what kind of data would be available for a criminal suspect, the researchers calculated they could pare down the possible identity of the initial person to just 16 or 17 people. Thats limited enough that police could zero in with further investigation, Erlich said. Erlich and his co-authors suggested that such searches could cast a broader net in the near future. A database with DNA pro“les of just 2 percent of a population is enough to match nearly everybody with somebody whos as closely related as a third cousin, researchers said. From that, they calculated that the genetic pro“les of about 3 million Americans of European descent could deliver the equivalent of a third cousin for more than 90 percent of that ethnic grouping. Websites are getting very close to that, said Erlich, noting that MyHeritage now has more than 1.75 million participants. He said the website does not allow forensic searches. Two DNA experts unconnected to the study said third and fourth cousins can both lead to identi“cations.Study: DNA websites cast broad net for identifying people MORE HEADLINE NEWS FROM AROUND THE NATIONKanye West, in MAGA hat, delivers surreal Oval Office showWASHINGTON (AP) „ Live from the Oval Of“ce, its Kanye West with a jaw-dropping performance. The rapper didnt rap. But, seated across from President Donald Trump at the Resolute Desk, the musician delivered a multipart rambling monologue Thursday that touched on social issues, hydrogen planes, mental health, endorsement deals, politics and oh so much more. Seizing the spotlight from the typically center-stage president, West dropped the F-word, ”oated policy proposals „ and went in for a hug. They tried to scare me to not wear this hat,Ž West said of his red Make America Great AgainŽ cap. But, he said, This hat, it gives me power in a way.Ž You made a Superman cape for me,Ž he told Trump. It was a surreal scene even by the standards of a nonconventional White House. The unlikely allies spoke to reporters before a closed-door lunch that had been billed as a forum to discuss policy issues including manufacturing, gangs, prison reform and violence in Chicago, where West grew up. Spectators at the show included Trumps son-in-law and top adviser, Jared Kushner, former NFL star Jim Brown and the attorney for a gang leader serving time in federal prison. During one pause, Trump seemed to acknowledge the oddness of the moment, saying: That was quite something.ŽNew York City prosecutors drop part of Harvey Weinstein caseNEW YORK (AP) „ Prosecutors in New York City abandoned part of their sexual assault case against Harvey Weinstein on Thursday after evidence surfaced that a police detective coached a witness to stay silent about evidence that cast doubt on the account of one of his earliest accusers. With Weinstein looking on, a judge agreed to dismiss the lone charge in the case related to Lucia Evans, who helped spark the #MeToo movement when she told The New Yorker in an expose published a year ago Wednesday that the “lm producer had forced her to perform oral sex in his of“ce in 2004 when she was a college student and aspiring actress. Weinstein, 66, still faces charges over allegations that he raped an unidenti“ed woman in his hotel room in 2013 and performed a forcible sex act on a different woman in 2006.Feds: Over-pressurized lines caused deadly gas explosionsBOSTON (AP) „ Overpressurized natural gas lines were the source of deadly explosions and “res that rocked communities north of Boston last month, the National Transportation Safety Board said Thursday. The “ve-page, preliminary report found that utility workers contracted by Columbia Gas had failed to account for critical pressure sensors as they replaced century-old cast-iron pipes in Lawrence on Sept. 13. That omission caused high-pressure gas to ”ood the neighborhoods distribution system at excessive levels, triggering more than 80 explosions and “res across the city, as well as neighboring North Andover and Andover. One person was killed and about 25 others were injured in the ensuring chaos. The gas explosions also damaged 131 structures and destroyed “ve homes.Official exoneration for man freed last year in 1973 rapeNEW ORLEANS (AP) „ A legal ordeal that has dragged on for close to half a century is “nally over for a man wrongfully convicted in a 1971 rape. The advocacy group Innocence Project New Orleans said Thursday that prosecutors in Baton Rouge of“cially dismissed charges against Wilbert Jones in the kidnapping and rape of a nurse at Baton Rouge General Hospital. Jones was released from the state prison at Angola last November after spending nearly 46 years behind bars. A state judge said that the case against Jones was weak and that evidence favoring his case had been withheld. Louisianas Supreme Court refused Monday to revive the case. The Innocence Project said the victim had told police she was not 100 percent certain when she picked Jones from a lineup months after the crime. AP PHOTOPresident Donald Trump meets with rapper Kanye West in the Oval Oce of the White House on Thursday.

PAGE 28

Page 4 E/N/C www.yoursun.com The Sun | Friday, October 12, 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.-20.3 EQT Corp 45.35 -.30 +28.0 ETF M AlH37.42 -.81 +.7 Eaton 79.53 -2.22 +5.5 EV EEq2 16.05 -.50 -9.1 EVTxMGlo 8.53 -.23 +8.8 Ecolab 145.95 -4.86 +8.2 EdisonInt 68.41 -1.67 +24.0 EdwLfSci s139.77 -.48 -33.6 EldorGld g .95 +.05 -1.4 ElectArts 103.60 -1.55 +27.8 EliLilly 107.91 -5.43 -6.8 EllieMae 83.35 +.45 +4.7 ElmiraSB 20.40 +.18 -50.6 EmergeES 3.55 -.37 +2.2 EmersonEl 71.20 -2.15 -21.8 EnbrdgEPt 10.80 -.25 -18 .6 Enbridge 31.84 -.83 -15.0 EnCana g 11.33 -.40 +116.8Endo Intl 16.80 -.77 -3.1 EgyTrEq s 16.73 -.34 +19.2 EngyTrfPt 21.36 -.44 +18.1 Enerpls g 11.56 -.16 -7.7 EnLinkLLC 16.24 -.44 -8.2 Ennis Inc 19.04 -.43 +44.8 ENSCO 8.56 -.06 -.2 Entergy 81.20 -1.75 +7.4 EntProdPt 28.48 -.10 +5.2 Evergy 55.54 -.57 -2.4 EversrceE 61.68 -1.36 -16.4 EvineLive 1.17 -.02 +26.4 ExactSci h 66.41 -.94 +15.0 ExantasCap10.78 -.10 +8.4 Exelon 42.73 -.83 -3.4 Expedia h115.69 -1.07 -9.6 BoydGm 31.69 +.61 -29.4 BrigStrat 17.90 -.50 -26.3 BrghtFn n 43.20 -1.75 +15.1 Brinker 44.70 -1.48 -6.2 BrMySq 57.50 -3.27 -33.8 BritATob s 44.34 -.58 -8.8 Brookdale 8.85 -.23 -12.7 BrkfInfra s 39.11 +.31 +7.5 Brunswick 59.38 -.33 -28.9 Buckeye 35.22 -.83 +30.6 CA Inc 43.47 +.64 -35.3 CBL Asc 3.66 -.14 -8.8 CBS B 53.82 -1.71 +20.2 CF Inds s 51.13 +.79 +4.0 CMS Eng 49.21 -1.07 -16.8 CNH Indl 11.15 -.11 +25.0 CSX 68.77 -.79 +4.4 CVR Rfng 17.27 -.76 +1.0 CVS Health73.19 -5.73 -18.9 CabotO&G23.19 -.81 -29.7 CaesarsEnt 8.89 -.21 +.9 Cal-Maine 44.86 -.20 -9.7 CalaCvHi 10.70 -.21 -11.4 CalAmp 18.99 -.49 -9.7 CalifWtr 40.97 -1.54 -.5 CallonPet 12.09 -.31 -23.4 CalumetSp 5.90 -.09 -3.0 CamdenPT89.27 -3.49 +25.7 Cameco g 11.60 -.10 -22.8 CampSp 37.14 -.58 -8.9 CIBC g 88.78 -2.05 +2. 2 CdnNR gs 84.29 -1.57 -19.1 CdnNRs gs28.90 -1.07 -8.5 CanopyGr n47.14 -.72 -8.7 CapOne 90.94 -2.63 -35.6 CapSenL 8.69 -.25 -13.6 CapsteadM 7.47 -.14 +26.6 CpstnTur rs .98 -.01 -15.9 CardnlHlth51.53 -2.69 +5.8 CarMax 67.85 -.76 -12.8 Carnival 57.85 -1.21 +6.3 CarpTech 54.20 -1.37 +2.2 Carrizo 21.74 -1.06 -10.5 Caterpillar140.97 -2.75 -16.3 CedarF 54.40 +.74 -22.7 Celgene 80.71 -3.52 -1.9 CenovusE 8.96 -.31 -4.3 C enterPnt 27.15 -.73 +20.7 CntryLink 20.14 -.78 -5.0 ChemFinl 50.78 -1.79 -29.5 Chemours n35.29 -.39 +10.4 ChesEng 4.37 -.24 -5.4 Chevron 118.43 -4.17 -11.6 Chicos 7.80 ... -48.0 ChinaSoAir26.97 -.59 +50.1 Chipotle 433.93 -.28 +9.4 ChurchDwt s54.87-1.09 +1.4 Cigna 206.00 -3.97 -2.7 CinnFin 72.96 -3.37 -32.8 Cirrus 34.85 -.61 +15.2 Cisco 44.12 -1.51 -8.1 Citigroup 68.38 -1.57-11.9 CitizFincl 36.99 -1.17 +16.0 Citr ixSy s 102.11 -2.19 +16.3 CleanEngy 2.36 +.01 +3.0 ClearwEn C19.46 -.20 +62.1 ClevCliffs 11.69 +.09 -4.4 Clorox 142.18 -5.37 -9.0 Cloudera n15.04 -.45 -2.7 CocaCola 44.64 -1.04 -26.7 Coeur 5.50 +.31 -1.0 CognizTch 70.29 -1.15 -12.4 CohStQIR 11.08 -.55 -8.9 CohStSelPf25.74 -.26 -17.4 ColgPalm 62.35 -1.48 -50.7 ColonCap 5.62 -.21 -15.6 Comcast s 33.67 -.61 -1.2 Comerica 85.80 -3.37 +40.0 Compugn 3.50 +.25 +3.1 CmpT ask 5.26 +.21 -39.7 ComstkM rs .24 +.04 +43.4 Comtech 31.73 -.21 -7.4 ConAgra 34.87 -.40 +20.2 ConnWtrSv69.01 -.17 +32.6 ConocoPhil72.79 -2.30 -1.7 ConsolCom11.98-1.55 -10.5 ConEd 76.05 -1.72 -4.7 ConstellA 217.77 -3.84 +11.6 ContlRescs59.11 -2.29 -32.0 CooperTire24.04 -.49 +268.5CorMedix 1.85 +.35 +38.8 CorOnDem49.05 -.68 -2.0 Corning 31.34 -.98 -6.2 CorpOffP 27.39 -1.15 +19.2 Costco 221.82 +.77 -44.0 Coty 11.13 -.34 -10.1 CousPrp 8.32 -.36 -5.7 CrackerB 149.84 -.99 +43.7 CrestEq rs 37.08 -.84 +53.0 Crocs 19.34 +.58 +18.8 CronosGp n9.05 -.55 -19.1 CrownHold45.50 -1.80 -17.6 Cummins 145.47 -2.39 +14.7 CybrOpt 17.21 +.03 -12.8 CypSemi 13.29 +.09 D-E-F+1.1 DNP Selct 10.92 -.12 -25.7 DR Horton 37.92 -.35 +28.7 DSW Inc 27.55 -.96 +1.0 DTE 110.58 -2.16 +8.4 Darden 104.05 -2.91 -38.0 DeanFoods 7.17 -.21 -6.4 Deere 146.47 -.99 -8.1 DeltaAir 51.48 +1.77 +154.8DenburyR 5.63 -.35 -59.9 Dermira 11.14 -.46 -43.1 DeutschBk 10.83 -.09 -12.9 DevonE 36.04 -1.26 -9.6 Diageo 131.94 -3.24 +3.1 DiamOffsh 19.16 -.11 -6.1 DianaShip 3.82 -.01 -76.5 Diebold 3.85 -.41 +23.8 Dig iIntl 11.82 -.31 -5.6 DigitalRlt 107.50 -2.39 +16.5 Dillards 69.98 -.78 -3.6 Discover 74.18 -1.34 +38.6 DiscIncA 31.02 -1.04 +3.4 Disney 111.15 -1.71 +9.6 DollarGen101.96 -3.62 -25.9 DollarTree79.51 -4.72 -11.4 DomEngy 71.78 -1.43 +43.4 Dominos 270.88 -4.04 -9.1 Domtar g 45.02 -.91 +7.3 Donaldson 52.52 -1.62 -17.2 DowDuPnt 58.98 -.34 -17.8 DryStrt 7.10 -.08 -19.7 Dropbox n 22.87 +.09 -7.6 DufPUC 8.18 -.04 -4.9 Du keEngy 79.98 -1.90 -1.4 DukeRlty 26.84 -1.14 -.1 E-Trade 49.52 -1.31 -16.8 eBay s 31.40 -.27+12.7 EOG Rescs121.62 -4.85 A-B-C+33.3 AES Corp 14.44 -.34 ... AFLAC s 44.49 -1.84 -11.8 AGNC Inv 17.80 -.26 -20.3 AK Steel 4.51 -.06 -18.3 AT&T Inc 31.75 -1.10 +19.8 AbbottLab 68.38 -.54 -6.2 AbbVie 90.70 -2.38 +3.2 AberFitc 17.99 -1.04 +6.3 AcadiaHlt 34.69 -1.86 -36.7 AccelrDiag 16.58 -.79 +1.9 Accenture156.00 -5.74 -8.8 Accuray 3.92 -.09 +96.5 AcelRx 3.98 +.39 +16.6 ActivsBliz 73.85 +.27 -59.7 Adient n 31.74 +.15 +36.2 AdobeInc 238.59 + .68 -31.9 AdvEnId 45.98 -.35 +146.1AMD 25.30 +.30 -17.1 Aecom 30.79 -1.14 +62.1 AeroViron 91.04 -3.37 +10.3 Aetna 198.95 -4.46 -10.8 AeviGeno 1.07 +.01 -3.1 Agilent 64.89 -1.78 -14.4 Aircastle 20.03 -.59 -37.7 AlaskCom 1.67 +.02 -26.2 Albemarle 94.36 -1.31 -33.8 Alcoa Cp 35.67 -.39 -.2 Alexion lf 119.31 -4.68 -17.7 Alibaba 141.90 +3.61 +11.8 AllegTch 26.99 -.65 -23.9 AllegiantT117.84 +3.24 +11.4 Allergan 182.22 4.92 +1.6 Allete 75.56 -1.84 +2.1 AllnceRes 20.11 -.28 +12.8 AlliBern 28.26 -1.01 ... AlliantEg s 42.62 -1.29 +13.7 AllisonTrn 48.98 -.79 ... Allogene n 25.00 ... -11.0 Allstate 93.17 -3.70 -11.0 AllyFincl 25.96 -.32 -37.6 AlnylamP 79.30 -1.69+3.1 Alphabet C1079.32 -1.90 +3.5 Alphabet A1090.74 -1.42-7.8 AlpTotDiv 8.73 ... -14.2 Altaba 59.93 +1.52 -8.0 Altice n 17.54 -.36 -14.4 Altria 61.12 -1.79 +47.0 Amazon 17 19.36-35.89 -44.1 Ambarella 32.86 +1.02 +8.6 Ameren 64.04 -1.90 -14.0 AFMulti 5.20 -.18 -9.9 AMovilL 15.45 -.09 -39.9 AmAirlines 31.27 -.34 +10.5 AEagleOut 20.77 -.31 -3.2 AEP 71.22 -1.48 +2.3 AmExp 101.58 -1.99 -15.8 AmIntlGrp 50.14 -2.25 +2.4 AmStsWtr 59.29 -1.97 -4.4 AmWtrWks87.45 -3.04 -13.5 Amerigas 39.97 -.43-20.1 Ameriprise135.38 -8.16-4.9 AmeriBrgn 87.31 -3.53 -.9 Ametek 71.85 -2.33 +11.5 Amgen 193.85 7.35 -4.0 Amphenol 84.26 -2.14 +23.6 Anadarko 66.28 -1.72 -6.0 AnalogDev 83.67 -.23 +34.2 Andeavor 153.50 ... -5.0 AnglogldA 9.68 +.86 -24.4 ABInBev 84.34 -.67 -16.8 Annaly 9.89 -.22 -.8 AnteroRes 18.85 -.32 +19.3 Anthem 268.52 -4.13 -20.0 Anworth 4.35 -.09 +5.7 Apache 44.63 -1.77 -5.8 ApolloInv 5.33 -.08 +26.7 Apple Inc 214.45 -1.91 -35.9 ApldMatl 32.79 -1.64 -41.8 ApldOptoel22.02 +.70 -7.0 AquaAm 36.47 -1.07 +11 .4 ArcBest 39.81 -.90 -13.3 ArcelorM rs28.01 -.33 +21.4 ArchDan 48.67 -1.47 -22.3 Arconic 21.17 -.58 +4.2 AresCap 16.38 -.22 +3.5 AresMgmt 20.69 -.24-8.5 AristaNetw 215.46-10.33+2.5 ArrayBio 13.12 +.20 -16.1 ArrowEl 67.50 -1.04 +94.9 AscenaRtl 4.58 +.32 +5.7 Ashland 75.23 -1.82 +8.5 AstraZen s 37.64 -.41 -10.5 AtHomGr n27.20 +.29 +8.7 ATMOS 93.35 -2.67 -13.2 Audentes n27.13-2.70 +17.9 AutoData 138.18 -3.60 -15. 4 AveryD 97.19 -3.29 -30.0 AvisBudg 30.70 +.14 -1.2 Avista 50.88 -.18 -26.1 B&G Foods25.99 -.37 -16.8 B2gold g 2.58 +.15 -4.6 BB&T Cp 47.44 -1.29 -18.7 BCE g 39.02 -.38 -28.7 BGC Ptrs 10.77 -.27 +3.2 BHPBil plc 41.60 +.02 +5.0 BP PLC 44.13 -1.02 +74.5 BP Pru 35.07 -.54 -15.5 Baidu 198.00 +3.74 +22.2 Balchem 98.52 -1.93 +15.0 BallCorp s 43.51 -.35 -16.1 BallardPw 3.70 +.05 -3.9 BkofAm 28.36 -.88 -1.0 BkMont g 79.2 0 -1.05 -8.7 BkNYMel 49.19 -1.53 -14.3 BkNova g 55.29 -1.32 +5.1 BarnesNob 7.04 -.23 -13.1 BarrickG 12.58 +1.08 +16.1 BauschHl 24.12 -.22 +8.6 Baxter s 70.17 -1.02 -16.7 BaytexE g 2.50 -.14 -49.1 BeazerHm 9.78 -.31 +11.4 BectDck 238.49 -4.28 -36.6 BedBath 13.95 -.02 -6.3 Bemis 44.76 +.76 +3.5 BerkH B 205.19 -7.91 -25.6 BigLots 41.79 -1.04 +35.0 Biocryst 6.63 +.02 +2.7 Biogen 327.27-10.26 +1.4 BlkHillsCp 60.98 -.59 -14.9 BlackBerry 9.51 +.26 +11.8 BlkHlthSci 40.80 +.42 -15.9 BlkMuniast 12.59 -.01 +8.0 Blackstone 34.59 -.19 -1.0 BlockHR 25.97 -.64 -67.7 BlueAprn n 1.30 -.04 +21.4 Boeing 358.11 -9.36 +2.5 BookingHl1781.71-7.03 -25.9 BorgWarn 37.87 -.71 +39.7 BostBeer 267.00 -3.76 +45.2 BostonSci 36.00 -.11 -10.7 Box Inc n 18.85 -.13YTD Name Last Chg Money & Markets 2,560 2,640 2,720 2,800 2,880 2,960 AO MJJAS 2,680 2,820 2,960 S&P 500Close: 2,728.37 Change: -57.31 (-2.1%) 10 DAYS 6,900 7,200 7,500 7,800 8,100 8,400 AO MJJAS 7,240 7,680 8,120 Nasdaq compositeClose: 7,329.06 Change: -92.99 (-1.3%) 10 DAYSAdvanced 575 Declined 2273 New Highs 6 New Lows 494 Vol. (in mil.) 4,819 Pvs. Volume 4,357 2,893 2,882 797 2142 10 376 NYSE NASDDOW 25683.64 24899.77 25052.83 -545.91 -2.13% t t s +1.35% DOW Trans. 10665.09 10341.06 10397.23 -153.69 -1.46% t t t -2.03% DOW Util. 742.63 721.00 723.37 -16.17 -2.19% s t s ...% NYSE Comp. 12625.92 12299.05 12349.53 -272.61 -2.16% t t t -3.59% NASDAQ 7493.21 7274.04 7329.06 -92.99 -1.25% t t t +6.17% S&P 500 2795.14 2710.51 2728.37 -57.31 -2.06% t t t +2.05% S&P 400 1908.53 1866.73 1866.73 -38.70 -2.03% t t t -1.78% Russell 2000 1580.89 1545.38 1545.38 -30.03 -1.91% t t t +0.64% Toronto TSX 15482.26 15317.13 15317.13 -200.27 -1.29% t t t -5.50%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note fell to 3.13 percent Thursday. Yields affect rates on mortgages and other consumer loans.NET 1YR TREASURIES LAST PVS CHG AGO 5.25 4.75 4.25 2.13 1.63 1.13 PRIME RATE FED FUNDS 3-month T-bill 2.26 2.27 -0.01 1.09 6-month T-bill 2.44 2.44 ... 1.24 52-wk T-bill 2.64 2.66 -0.02 1.40 2-year T-note 2.82 2.87 -0.05 1.52 5-year T-note 2.98 3.05 -0.07 1.95 7-year T-note 3.07 3.16 -0.09 2.17 10-year T-note 3.13 3.22 -0.09 2.35 30-year T-bond 3.30 3.40 -0.10 2.88 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.26 2.25 +0.01 1.62 Barclays USAggregate 3.60 3.59 +0.01 2.57 Barclays US Corp 4.22 4.20 +0.02 3.15 Barclays US High Yield 6.61 6.50 +0.11 5.42 Moodys AAA Corp Idx 4.16 4.14 +0.02 3.61 10-Yr. TIPS 1.05 1.05 ... .46Commodities The price of U.S. crude oil, wholesale gasoline, heating oil and natural gas fell Thursday. Gold climbed as traders turned to traditional safe-haven assets. Silver and copper also rose.Crude Oil (bbl) 70.97 73.17 -3.01 +17.5 Ethanol (gal) 1.31 1.32 -1.14 -1.8 Heating Oil (gal) 2.33 2.39 -2.62 +12.4 Natural Gas (mm btu) 3.22 3.28 -1.89 +9.1 Unleaded Gas (gal) 1.93 2.02 -4.34 +7.4 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1223.50 1189.30 +2.88 -6.3 Silver (oz) 14.54 14.26 +1.96 -14.8 Platinum (oz) 842.80 824.10 +2.27 -9.8 Copper (lb) 2.80 2.77 +1.01 -14.7 Palladium (oz) 1093.20 1085.20 +0.74 +1.8 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.13 1.12 +0.49 -8.4 Coffee (lb) 1.13 1.12 +0.89 -10.5 Corn (bu) 3.69 3.63 +1.79 +5.3 Cotton (lb) 0.77 0.77 +0.01 -2.3 Lumber (1,000 bd ft) 324.20 339.20 -4.42 -27.6 Orange Juice (lb) 1.43 1.44 -0.70 +4.9 Soybeans (bu) 8.58 8.52 +0.70 -9.8 Wheat (bu) 5.08 5.11 -0.49 +19.0 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3233 +.0036 +.27% 1.3216 Canadian Dollar 1.3050 +.0016 +.12% 1.2477 USD per Euro 1.1594 +.0069 +.60% 1.1855 Japanese Yen 111.94 -.65 -.58% 112.42 Mexican Peso 19.0318 -.0524 -.28% 18.7134 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.6337 -.0005 -.18% 3.4938 Norwegian Krone 8.2233 -.0001 -.08% 7.9235 South African Rand 14.6349 +.0005 +.73% 13.5282 Swedish Krona 8.9847 +.0016 +1.44% 8.0517 Swiss Franc .9891 +.0032 +.32% .9732 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.4076 -.0039 -.28% 1.2835 Chinese Yuan 6.8835 -.0000 -.00% 6.5860 Hong Kong Dollar 7.8361 -.0015 -.02% 7.8076 Indian Rupee 73.874 -.376 -.51% 65.178 Singapore Dollar 1.3774 -.0047 -.34% 1.3546 South Korean Won 1138.02 -2.35 -.21% 1132.76 Taiwan Dollar 31.04 -.00 -.00% 30.24 ASIA/PACIFICForeign Exchange The dollar fell Thursday versus the Japanese yen, euro and British pound. The U.S. currency also lost ground to the Mexican peso, while it gained on the Swiss franc and Canadian dollar.LAST6 MO AGO 1 YR AGO -3.1 ParsleyEn 28.54 -1.09 -.8 Paychex 67.53 -1.98 +3.1 PayPal n 75.90 +.45 -7.8 Pembina g 33.36 -.42 -8.8 PnnNtGm 28.57 -.55 +4.6 PennantPk 7.23 -.22 -42.7 Penney 1.81 +.03 -8.1 Penske 43.98 -.58 -44.5 Pentair 39.20 -1.28 -11.9 PeopUtdF 16.47 -.50 -12.4 PepsiCo 105.06 -2.28 +15.8 PerkElm 84.69 -1.46 -19.9 Perrigo 69.79 -3.09 +18.2 Pfizer 42.81 -1.70 -22.1 PhilipMor 82.31 -2.31 +6.6 PhilipsNV 40.31 -.37 +8.2 Phil lips66 109.46 -3.59 -5.8 PimIncStr2 9.83 -.20 -22.0 Pinduodou n20.82 +.49 -4.6 PinWst 81.30 -1.39 -.7 PioNtrl 171.66 -7.64 -40.2 PitnyBw 6.69 -.01 +17.9 PlainsAAP 24.33 -.35 -24.9 Polaris 93.17 -.15 -16.3 PolyOne 36.43 -1.53 -.3 Praxair 154.26 -3.75 -21.2 PrinFncl 55.62 -3.04 -23.5 ProAssur 43.71 -1.89 -2.6 ProLogis 62.84 -2.72 -14.2 ProctGam 78.87 -2.57 +18.9 ProgsvCp 66.97 -1.55 +4.5 ProspctCap 7.04 -.05 -15.0 Prudentl 97.70 -5.09 +4.1 PSEG 53.59 -.94 -6.4 PubStrg 195.68 -3.00 -29.9 PulteGrp 23.31 -.26 +36.9 PureStrg n 21.72 -.30 -9.9 PMMI 6.68 -.01 +214.6PyxusInt 41.69 +1.64 +14.4 QEP Res 10.95 -.34 +.4 Qualcom 64.29 -2.44 -65.4 Qudian n 4.34 +.03 +2.0 QstDiag 100.44 -2.95 -14.5 QuratRet A20.87 +.09 +13.5 RLauren 117.65 +.69 -2.7 RangeRs 16.60 -.71 +26.9 RavenInds 43.58 -.78 -1.5 RJamesFn 87.72 -2.31 -3.9 Rayonier 30. 40 -.62 +2.1 Raytheon 190.99 -6.61 -1.9 RltyInco 55.96 -1.35 +7.0 RedwdTr 15.86 -.30 -1.1 Regenrn 371.67-10.27 +2.7 RegionsFn 17.74 -.53 -5.1 RelStlAl 81.45 -.63 +46.5 Replgn 53.16 -.41 -8.5 RestBrnds 56.25 -.32 -11.1 RetailOpp 17.73 -.54 -47.2 RiteAid 1.04 -.07 -13.1 RockwlAut170.60 -5.43 -.9 RockColl 134.34 +.80 -22.8 Rogers 124.96 -1.91 +8.3 Roku n 56.08 -.37 +5.5 Roper 273.27 -7.27 +18.8 Rowan 18.60 -.20 -7.2 RoyalBk g 75.77 -1.37 -2.0 RylCarb 116.85 -1.89 -1.3 RoyDShllB 67.43 -1.55 -1.9 RoyDShllA 65.42 -1.51 -20.5 Ryder 66.89 -.21 S-T-U+3.4 S&T Bcp 41.15 -1.27 ... SCANA 39.77 -.18 -10.2 SLGreen 90.65 -2.47 +30.4 SM Energy28.79 -1.31 -1.4 SRC Eng 8.41 -.40 -13.0 SabnR 38.82 -1.63 -9.4 Saia Inc 64.07 -1.01 -16.9 StJoe 15.00 -.31 +36.2 Salesforce139.24+1.43 -5.0 SallyBty 17.82 -.09 -33.9 SJuanB 5.45 +.03 +1.6 Sanofi 43.68 -.01 -12.3 Schlmbrg 59.12 -1.70 -6.3 Schwab 48.13 -1.46 -41.0 ScorpioTk 1.80 -.02 +3.6 SeagateT 43.34 -.32 -90.4 SearsHldg s .34 -.14 +23.0 Seaspan 8.30 +.12 +7.1 SempraEn114.47 -.99 -13.7 SenHous 16.52 -.50 +26.1 ServiceMst43.28 -.77 -.7 Sherwin 407.22 -7.57 -15.2 ShipFin 13.14 -.16 -.8 SimonProp170.40-2.22 +11.4 SiriusXM 5.97 +.02 -10.2 SkywksSol 85.26 +.46 +8.6 SmartFn rs23.57 -.04 -21.9 SmithAO s 47.87 -.62 -17.8 Smucker 102.17 -1.37 -53.4 SnapInc A n6.81 +.22 -3.7 SnapOn 167.82 -2.62 +102.9SodaStrm142.71 -.07 +3.1 SolarCap 20.83 -.38 -2.1 SonocoP 52.02 -.65 +23.5 SonyCp 55.52 -.58 -7.5 SourcC 37.72 -.44 +13.2 SoJerInd s 35.35 -.69 -9.5 SouthnCo 43.54 -.40 -12.9 SwstAirl 57.03 -.30 -4.7 SwstnEngy 5.32 -.18 -25.0 Spherix rs 1.05 +.04 -2.1 SpiritRltC 7.53 -.26 +5.4 Sprint 6.21 -.02 +99.1 Square n 69.03 -8.42 -22.8 StanBlkDk130.92 +.69 -9.8 StarGas 9.70 -.15 -4.5 Starbucks s54.86 -1.15 -.9 StarwdPT 21.16 +.23 -16.3 StateStr 81.73 -1.14 -1.9 StlDynam 42.33 -1.03 +82.8 SteinMart s 2.12 -.10 -4.8 StitchFix n 24.60 +.89 +9.0 Stryker 168.72 -2.43 -2.9 SubPpne 23.52 +.01 +3.5 SunCmts 96.03 -3.36 -28.6 SunHydrl 46.20 -1.21 -3.2 Suncor g 35.56 -1.80 -1.7 SunTrst 63.46 -1.98 -32.2 SupGpCos s18.12 -.18 -30.6 Symantec lf19.46 -.44 -23.0 Synchrony 29.73 -.79 -9.1 SynovusFn43.56 -1.57 +12.8 Sysco 68.49 -1.92 +4.3 T-MobileUS66.21 -.42 -27.7 TAL Educ s21.48 -.52 45.4 TC PpLn 28.99 -1.10 +40.9 TJX 107.76 -.88 -38.0 TahoeRes 2.97 +.08 -3.5 Tapestry 42.68 -1.09 +26.9 Target 82.80 -2.40 -17.6 Taubmn 53.91 -1.01 -30.1 TechData h68.50 -1.62 -4.7 Technip 29.83 -.54 -10.4 TeckRes g 23.46 +.92 +79.1 Teladoc n 62.43 -1.00 -35.7 Tenneco 37.63 -.47 -11.3 Teradata 34.13 -.37 -22.0 Teradyn 32.65 +.20 +5.2 TerraNitro 83.96 ... -19.0 Tesla Inc 252.23 -4.65 -4.7 TexInst 99.53 +.29 +23.1 TexRdhse 64.86 -1.34 -47.7 Textainer 11.24 -.46 +15.0 Textron 65.07 -2.31 +19.1 ThermoFis226.09 -4.57 +91.1 3D Sys 16.51 -.22 -16.4 3M Co 196.73 -5.42 +7.2 Tiffany 111.45 +1.07 -11.1 Timken 43.67 -1.35 -84.5 TitanPh rs .21 -.01 -34.7 TollBros 31.35 +.04 -7.9 Torchmark 83.58 -3.78 -2.8 TorDBk gs 56.92 -1.11 +11.4 Total SA 61.57 -1.46 -8.2 Toyota 116.75 -1.03 +14.0 TractSupp 85.23 +.41+152.3TransEntx 4.87 +.36 +19 .9 Transocn 12.81 -.32 -8.4 Travelers 124.31 -3.86 -3.1 TriContl 26.11 -.48 -.8 TriCntl pf 50.00 ... +10.0 TriNetGrp 48.76 -1.67 -2.9 Trinity 36.39 -1.06 +29.6 TripAdvis 44.65 +.45 -12.7 TrueBlue 24.01 -.86 -13.2 TrstNY 7.99 -.24 -51.3 Tuppwre 30.52 +.19 -43.4 TurqHillRs 1.94 ... +893.9TurtleBc rs 18.01 +.81 +30.6 21stCFoxA45.11 +.49 +31.3 21stCFoxB44.79 +.39 +193.6Twilio n 69.29 +1.27 +12.5 Twitter 27.00 +.21 -2 .6 2U 62.85 -3.74 -.6 UDR 38.29 -1.43 +14.4 UGI Corp 53.73 -1.52 -52.1 UltraClean 11.06 -.14 +26.3 UndrArm s 18.23 -.03 +26.3 UnAr C wi 16.82 +.01 -4.4 UniFirst 157.60 -3.35 -6.7 UnilevNV 52.56 -.93 +13.4 UnionPac 152.09 -2.37 +13.0 Unit 24.86 -1.16 +18.9 UtdContl 80.12 +1.19 -4.5 UPS B 113.76 -2.89 -18.7 UtdRentals139.84-5.00 -3.3 US Bancrp 51.82 -1.51 -20.0 USSteel 28.15 +.08 +1.4 UtdTech 129.37 -1.75 +16.6 Utd hlthGp257.12 -5.96 +4.8 UnitGrp 18.65 -.48 +24.0 UnvslCp 65.10 -.45 -32.8 UnumGrp 36.91 -2.09 -18.6 UraniumEn 1.44 +.01 V-W-X-Y-Z+15.5 VF Corp 85.47 -.77 -2.2 VlyNBcp 10.97 -.28 +1.7 VangDivAp103.75-2.29 +5.2 VangTotW 78.12 ... +9.7 Vectren 71.32 -.19 -11.1 Ventas 53.36 -1.54 -11.2 Vereit 6.92 -.09 +21.6 Verisign 139.12 -1.78 +.8 VerizonCm53.33 -1.00 +1.2 ViacomB 31.19 -.76 -2.5 ViadCorp 54.00 -.69 +33.4 Viavi 11.66 -.09 +241.6VikingTh n 13.87 +.30 +17.3 Visa s 133.73 -1.79 -13.0 VishayInt 18.05 +.03 +32.2 VistraEn n 24.21 -.69 -9 4.5 VitalThera .33 +.00 +12.9 VMware 141.49 -1.83 -37.5 Vodafone 19.95 -.13 -21.8 VulcanM 100.37 -4.88 +119.6W&T Off 7.27 -.51 +27.8 WD 40 150.76 -3.61 +1.6 WEC Engy67.52 -1.36 -8.7 WP Carey 62.93 -.85 +29.1 WPX Engy 18.17 -.82 -4.9 WalMart 93.92 -1.84 -2.4 WalgBoots 70.90 -1.41 +41.1 WarrMet n27.81 +1.44 -9.8 WREIT 28.08 -.77 +2.0 WsteMInc 88.04 -2.26 -7.7 Waters 178.32 +.84 -39.1 WeathfIntl 2.54 -.06 +6.2 Webst erFn 59.62 -2.03 +42.3 WtWatch 63.01 -.01 -16.1 WeinRlt 27.58 -.84 -15.2 WellsFargo51.44 -.99 -3.2 Welltower 61.73 -2.23 +3.0 Wendys Co16.92 -.36 -7.0 WAstInfSc 10.96 -.08 -31.9 WDigital 54.13 -.02 -7.0 WstnUnion 17.67 -.09 -24.5 WestpacBk18.41 -.35 -33.6 WestRck 41.95 -1.68 -19.2 Weyerhsr 28.50 -.60 -18.8 WheatPr g 17.97 +.71 -38.1 Whrlpl 104.35 -.62 -12.8 WmsCos 26.59 -.61 -2.0 WT MCD s34.57 -.72 -4.0 Woodward 73.50 -1.50 -6.1 WorldFuel 26.43 -.64 +171.4WldW Ent 82.99 +.31 +25.2 Worldpay 92.09 +.35 -5.2 Worthgtn 41.75 -.13 -31.1 Wynn 116.22 +1.11 -1.0 XcelEngy 47.62 -1.22 -15.1 Xerox rs 24.74 -.78 +9.7 Xilinx 73.99 -.49 -39.8 YRC Wwde 8.66 -.26 -13.1 Yamana g 2.71 +.19 -9.3 YorkWater 30.74 -.29 +6.7 YumBrnds 87.07 -2.13 -27.7 Zagg 13.34 +.09 -16.0 ZayoGrp 30.93 -.61 +74.9 Zendesk 59.17 -.90 +.4 ZimmerBio121.15 -2.45 +20 .8 Zoetis 87.00 -2.63 +4.5 Zynga 4.18 -.04DOW 25,052.83 -545.91 NASDAQ 7,329.06 -92.99 S&P 500 2,728.37 -57.31 10-YR T-NOTE 3.13% -.09 30-YR T-BOND 3.30% -.10 CRUDE OIL $70.97 -2.20 GOLD $1,223.50 +34.20 EURO $1.1594 +.0069q q q q q q q q q q q q p p p p(Previous and change figures reflect current contract.)-9.3 GabDvInc 21.24 -.84 -12.5 GabMultT 8.05 -.14 -17.5 GabUtil 5.86 -.07 -7.9 Gam&Lsr n34.06 -.47 -21.3 Gap 26.63 -.40 +5.7 Ga rmin 62.97 -1.63 -.5 GAInv 34.24 -.88 -5.2 GenDynam192.94-4.88 -27.2 GenElec 12.72 -.56 -27.7 GenMills 42.85 -1.09 -21.2 GenMotors32.31 -.29 +8.8 GenesisEn 24.32 -.46 -8.0 Gentex 19.28 -.25 -.3 GenuPrt 94.75 -1.89 +29.9 Genworth 4.04 -.05 +1.2 GileadSci 72.50 -2.28 +8.5 GlaxoSKln 38.47 -.76 -66.8 Globalstar .44 -.05 +22.7 GlobusMed50.41 -.27 +43.2 GoDaddy n72.00 +1.21 -15.4 Goldcrp g 10.80 +.69 -16.4 GoldmanS212. 97 -1.92 -36.6 Goodyear 20.50 -.14 -18.2 GoPro 6.19 +.33 +2.4 GorsHl A n10.18 -.10 -45.0 GovPrpIT 10.19 -.39 -6.2 vjGrace 65.75 -2.49 -17.6 GraphPkg 12.73 +.01 -21.9 Greif A 47.34 -.61 +3.5 Griffin 38.00 -.33 -31.0 Groupon 3.52 +.21 -40.6 GuangRy 19.85 -.75 -18.3 GulfportE 10.43 -.62 -20.8 H&E Eqp 32.21 -1.12 +1.0 HuntBncsh 14.70 -.45-1.1 HuntgtnIng233.08-14.83-32.2 IAMGld g 3.95 +.21 +36.9 IdexxLab s214.11 -3. 10 -32.7 ING 12.43 -.14 +59.9 IQIYI n 24.87 +.27 -2.6 iShSelDiv 96.00 -2.43+2.2 iShNsdBio s109.08 -2.23-3.0 iShCorHiDv87.40 -2.70 -5.7 iShUSPfd 35.91 -.03 +5.5 Idacorp 96.43 -2.90 -22.5 ITW 129.35 -3.65 +39.3 Imperva 55.29 +.18 +8.5 IndBkMI 24.25 -.48 +345.0IndiaGCap 4.45 -.65 +7.6 IngerRd 95.93 -1.83 -28.5 Ingredion 100.00 -1.23 -95.8 Inpixon rs .26 +.00 -4.2 Intel 44.23 -.57 +72.1 InterceptP100.52 -1.56 -9.4 I BM 139.02 -3.67 -35.5 IntlGmeT n17.10 -.18 -26.1 IntPap 42.82 -.71 +7.1 Interpublic 21.60 -.34 -21.2 Intersectns 1.78 +.01 +39.3 IntSurg s 508.22 -3.99 -45.1 Invesco 20.07 -1.07 -13.8 IonisPhm 43.37 -.69 -16.5 IronMtn 31.50 -.95 J-K-L+1.1 JPMorgCh108.13 -3.34 +9.4 JacobsEng72.19 -2.08 ... JkksPac 2.35 +.05 -21.6 JeffrFn 20.77 -1.46 -28.0 LibtyGlobC24.37 -.23 -5.8 LibtProp 40.50 -1.64 -8.9 LincElec 83.41 -2.48 +1.6 LockhdM 326.26-10.49 +12.1 Lowes 104.23 -2.06 M-N-0-6.2 M&T Bk 160.45 -5.37 +34.4 MBIA 9.84 -.56 -14.7 MDC 27.20 -.29 -5.4 MDU Res 25.42 -.65 -14.3 MGIC Inv 12.09 -.40 -22.3 MGM Rsts 25.95 -.28 -11.6 MVC Cap 9.33 ... -33.7 Macquarie 42.58 -.74 +27.6 Macys 32.14 -.62 -16.3 Magna g s 47.46 +.13 -94.5 MagneG rs .27 -.10 -34.5 MannKd rs 1.52 -.15 -25.2 Manulife g 15.60 -.42 +17.9 MarathnO 19.96 -1.20 +19.3 MarathPt s 78.73 -1.92 -15.5 MAR 114.63 -1.85 -16.7 Mart inMid 11.66 -.08 -17.5 MarvellTch 17.72 +.34 -25.8 Masco 32.60 -.78 +28.5 MasterCrd194.51 -2.18 -9.0 Mattel 13.99 +.08 -1.5 MaximIntg 51.52 +.74 -8.2 McClatch rs 8.20 -.33 +29.2 McCorm 131.67 -2.63 -5.3 McDnlds 162.97 -5.40 -17.1 McKesson129.24 -6.26 +2.4 MedProp 14.11 -.43 -26.2 MedleyCap 3.85 -.02 +13.2 NJ Rscs s 45.50 -1.53 -7.2 NewMedia 15.58 -.09 -37.7 NewOriEd 58.57 -.47 -22.3 NY CmtyB 10.12 -.39 -4.4 NYMtg Tr 5.90 -.09 -42.8 NewellRub 17.67 -.40 -20.1 NewfldExp25.18 -1.44 -12.8 NewmtM 32.72 +2.16 -21.7 NewsCpA 12.70 -.07 +8.3 NextEraEn169.09 -3.66 -4.0 NiSource s24.65 -.43 -29.3 Nielsen plc 25.75 -.56 +19.1 NikeB s 74.51 -.43 +44.0 NobleCorp 6.51 -.10 +6.3 NobleEngy 30.98 -.28 +10.5 NokiaCp 5.15 -.01 -6.1 NordicAm 2.31 +.10 +16.0 NorflkSo 168.13 -3.47 +69.3 NthnO&G 3.47 -.32-3.0 NorthropG 297.62-11.43-.3 NwstBcsh 16.68 -.53 +12.2 NwstNG 66.90 ... -2.1 Novartis 82.20 -2.19 +54.0 Novavax 1.91 -.01 -67.9 Novelion rs 1.00 -.03 -22.6 NovoNord 41.54 -.19 -1.8 NuSkin 66.97 -1.88 -4.9 Nucor 60.46 -.58 +9.4 Nutanix n 38.59 -.34 -11.3 NuvDivA 12.47 +.02 -16.3 Nv AMT-Fr14.45 -.05 -14.3 NvPfdInco 8.86 -.07 -5.8 NuvEqtP 13.43 -.18 +21.5 Nvidia 235.13-10.56 +25.6 ExpScripts 93.74 -1.13 -2.4 ExxonMbl 81.60 -2.92 -11.4 FNBCp PA12.25 -.4 0 -13.1 Facebook153.35 +1.97 -6.3 Fastenal 51.25 -.42 -12.9 FedExCp 217.42 -4.04 +37.8 FedNatHld 22.84 -.28 -10.2 FedRlty 119.21 -2.68 +10.2 Ferrari n 115.54 -2.09 -53.3 Ferrellgs 2.00 +.24 -9.4 FiatChrys 16.17 +.07 -10.8 FidlNatFn 35.01 -2.98 -7.0 FidusInvst 14.12 +.01 -10.3 FifthThird 27.23 -.73 +13.9 FireEye 16.18 -.07 +33.8 FstData n 22.35 -.18 -18.2 FstHorizon 16.36 -.57 -7.7 FMajSilv g 6.22 +.50 -32.8 FstSo lar 45.37 -.99 +21.5 FirstEngy 37.21 -.84 -21.2 Fitbit n 4.50 -.15 -18.0 FlrtyTotR 17.72 -.05 -34.5 Flex Ltd 11.79 -.02 -41.8 Flor&Dec n28.35 +.69 -2.6 FlowrsFds 18.81 -.58 -9.9 Fluor 46.53 -9.69 +2.7 FootLockr 48.15 +.18 -29.5 FordM 8.81 -.01 +76.5 Fortinet 77.12 -2.45 +8.6 Fortive n 78.58 -1.64 -29.9 FBHmSec 48.00 -1.14 -34.1 FrankRes 28.54 -1.05 -30.2 FrptMcM 13.23 +.46 -12.7 Frontr rs 5.90 -.84 G-H-I+6.8 GW Pharm140.96 +1.52-4.9 HCP Inc 24.81 -.99 +9.5 HP Inc 23.01 -1.25 -19.1 HSBC 41.78 -1.39 -40.6 HainCels lf 25.20 -.52 -46.5 HalconRs n 4.05 -.29 -18.7 Hallibrtn 39.75 -.89 -22.7 Hanesbds s16.17 -.47 +5.4 HanoverIns113.93-3.62 -19.6 HarleyD 40.93 -.23 +24.0 Harmonic 5.21 -.29 +8.9 HarrisCorp154.22 -6.43 +34.6 Harsco 25.11 -.31 -16.8 HartfdFn 46.82 -1.86 -2.1 HawaiiEl 35.38 -.51 -22.5 HlthCSvc 40.84 .16 -25.4 HeclaM 2.96 +.17 -100.0 HeliosM rs .02 +.00 +16.8 Hersha rs 20.33 -.71 -10.1 Hershey 102.09 -1.65 -31.2 HertzGl 15.20 +.10 +38.0 Hess 65.50 -1.69 +1.9 HP Ent n 14.63 -.48 -22.8 HilltopH 19.56 -.43 -8.5 Hilton 73.10 -.30 -45.0 HimaxTch 5.73 -.05 -75.5 Histogenics .50 -.02 +28.9 HollyFront 66.04 +.16 +.1 HomeDp 189.74 -3.96 -20.4 Honda 27.14 -.70 +.2 HonwllIntl 153.62 -3.00 +9.0 Hormel s 39.68 -.37 -11.1 H ospPT 26.54 -.89 -3.1 HostHotls 19.24 -.55 -4.3 HuanPwr 23.92 -.06 -11.2 Hubbell 120.22 -3.17 +29.0 Humana 319.91 -8.89 -27.4 JetBlue 16.21 -.42 -4.2 JohnJn 133.84 -3.89 -11.5 JohnContl n33.73 -.48 -6.0 JnprNtwk 26.78 -.83 +17.2 KKR 24.68 ... -12.7 KLA Tnc 91.77 -2.08 -2.2 KC Southn102.95 -1.52 +29.7 Karyophm 12.45 +.01 -.5 Kellogg 67.62 -1.11 -31.4 KeryxBio 3.19 +.09 +47.7 KeurDrPep22.79 -.73 -4.6 Keycorp 19.24 -.68 +45.3 Keysight 60.44 -.95 -10.4 KimbClk 108.13 -4.81 -17.4 Kimco 15.00 -.48 -3.6 KindMorg 17.42 -.58 -31.5 Kinross g 2.96 +.13 +30.6 Kohls 70.82 -.91 -30.8 KraftHnz n 53.82 -1.92 +22.9 KratosDef 13.01 -.17 -2.6 Kroger s 26.74 -.99 -14.2 Kulicke 20.87 +.07 -49.8 L Brands 30.21 +1.69 -1.3 L-3 Tch 195.18 -6.45 -30.4 LKQ Corp 28.32 -.27 -1.6 LTC Prp 42.86 -1.71 -25.2 LamResrch137.62-2.16 +27.8 LambWst n72.13 -1. 09 +2.1 Landstar 106.27 -2.61 -38.2 LaredoPet 6.56 -.23 -20.1 LVSands 55.49 -.84 +14.1 LaSalleH 32.04 -.74 -18.2 LeggPlat 39.06 -.88 -17.7 LendingClb 3.40 -.30 -31.5 LennarA 43.31 -.41 -2.4 LbtyASE 6.15 -.17 +15.3 Medtrnic 93.11 -1.96 +21.5 Merck 68.37 -2.08 -8.2 MercGn 49.04 -.91 -22.3 Meredith 51.31 -.45 -22.6 Meritor 18.15 -.10 -13.4 MetLife 43.76 -2.40 -23.0 Microchp 67.70 +1.26 +2.1 MicronT 41.97 +.36 +23.8 M icrosoft 105.91 -.25 -22.1 Microvisn 1.27 -.02 -15.4 Middleby 114.11 -3.49 +12.4 MdsxWatr 44.87 -1.68 -6.7 MHowHiInc11.63 -.02 -16.1 MitsuUFJ 6.10 -.18 -27.4 MolsCoorB59.59 -1.72 -3.8 Mondelez 41.19 -1.08 -14.3 Moog A 74.46 -4.76 -17.1 MorgStan 43.49 -1.13 +27.4 Mosaic 32.69 +.38 +30.6 MotrlaSolu117.94 -2.74 +14.2 MurphO 35.46 +3.69 -22.9 Mylan NV 32.60 -1.98 -27.1 NCR Corp 24.77 -1.12 +26.3 NRG Egy 35.98 -.46-3 4.0 NXP Semi 77.29 -.87 -12.4 Nabors 5.98 -.17 +3.8 NatFuGas 56.97 -1.36 -10.2 NatGrid 52.84 -.57 -5.1 NtHlthInv 71.50 -2.28 +16.3 NOilVarco 41.90 -.97 +23.2 NatPresto122.51 -6.10 -19.8 NektarTh 47.90 -.73 +5.6 Neogen s 65.13 +.34 +67.3 Netflix s 321.10 -4.79 +173.7NewAgeB n 5.94 -.08 -74.9 NwGold g .83 +.05 +13.8 NxStageMd27.57 +.05 +10.2 OGE Engy 36.28 -.99 -3.1 OaktrSpL 4.74 -.09 +1.4 OaktStInco 8.52 ... +42.3 OasisPet 11.97 -.61 +3.9 OcciPet 76.53 -1.39 +1.4 OceanFst 26.62 -.56 -20.1 OfficeDpt 2.83 -.05 +9.9 OldNBcp 19.18 -.73 -4.6 OldRepub 20.40 -.85 -34.1 Olin 23.44 +.03 +16.6 OmegaHlt 32.12 -.93 -21.9 OnSmcnd 16.36 +.24 -81.1 OneHorz rs .26 +.01 +22.0 ONEOK 65.22 -2.09 -27.8 OpkoHlth 3.54 +.06 -1.1 Oracle 46.78 -.62 +10.2 Orbotch 55.34 -.51 -21.6 Organovo 1.05 -.05 +.5 OrthoMed 54.97 -.59 -30.3 OshkoshCp63.36 -1.2 6 +3.8 OtterTail 46.15 -1.43 -18.7 OwensMin15.35 -1.08 P-Q-R+4.0 PG&E Cp 46.62 -1.03 +24.4 PGT Inc 20.96 +.20 -8.8 PNC 131.61 -4.59 -4.6 PNM Res 38.59 -1.13 -27.1 POSCO 56.96 -1.10 -17.5 PPG s 96.38 -3.22 -3.2 PPL Corp 29.97 -.48 -11.6 Paccar 62.85 -1.00 +40.2 PaloAltNet203.17 +.79 +85.7 Pandora 8.95 +.15 ... ParkDrl rs 3.11 +.12 -17.0 ParkerHan165.60 -6.53 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 DealAn investment that will satisfy both logic and emotion.$299Per Month LeaseWith approved credit. 36 month lease with $3943 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 MKX PREMIEREStk#NL39587 both logic and emoti o Only $37,558adno=3619928-1

PAGE 29

The Sun | Friday, October 12, 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: In a recent column, you mentioned that "Cannabis adversely aects driving ability." Yet, further on in the article, you state that, "Early data from areas that legalized recreational marijuana suggest reduced rates of motor vehicle accidents." These two statements seem to contradict each other. I believe I've read several articles that state the vehicular accident rate in Colorado has risen since the legalization of marijuana there. I think it would be benecial to know which is more indicative of the true eects of marijuana on a person's driving ability. I realize that not all the information and research is complete on the use of the drug, especially in its multiple forms. Full disclosure: I am against legalizing the drug but have no problem with its controlled use for medicinal purposes. However, you know as well as I do that many health prescribers and users abuse the drug for medicinal purposes. I'm simply against the use of ANY drug that can impair a person's ability to drive! „ Anon. ANSWER: I see the apparent contradiction, and hope I can explain it. The answer is that while, as you say, it's certainly best not to drive on any substance, it appears that states with legalized cannabis use have less unsafe alcohol use. The collision data is more complex than I had space to discuss. While collisions have increased by about 3 percent, fatalities have gone down by about 10 percent. These results are particularly strong in younger age groups. I certainly agree that use of any performance-aecting drug before driving is a very bad idea. However, alcohol appears to be much more dangerous, so the net eect is less mortality with respect to trac accidents. Finally, any drug, prescription, over-the-counter or recreational, can be abused. I think the data are clear that cannabis has legitimate medical uses, and that recreational use of cannabis may reduce overall morbidity and mortality, if users are using less alcohol, which is responsible for far more deaths than cannabis is. There is a great deal of uncontrolled cannabis use, both recreationally and to treat symptoms. More control and more data both are good ideas. DR. ROACH WRITES: Flu season is coming again, and once again there are a myriad of u shots available. Most people can get any of the vaccines, but I would recommend a quadrivalent, which protects against four strains, over the trivalent, which protects against only three. Adults over 65 should get the high-dose vaccine (Fluzone high-dose) or adjuvant vaccine (Fluad) if available. People with severe egg allergies can get a cell-culture vaccine (Flucelvax) or recombinant vaccine (Flublok). This year, the Centers for Disease Control and Prevention has endorsed the live, attenuated nasal vaccine (FluMist), which is indicated only for ages 2-49, and should not be given to people with compromised immune systems or who will be around people with severely compromised immune systems. People with such immune system disease and their caregivers are particularly encouraged to get one of the available vaccines by injection. Inuenza is already being reported, so it might be a good idea this year to get the u vaccine sooner, rather than later. It seems like this year may be an early year for the u, which is a serious disease that kills many thousands of people yearly in North America.DEAR ABBY: My boyfriend is divorced. His ex's name is tattooed on his arm. Although I don't like it, I realize that it was long ago and before I came into the picture. As we have grown closer over the last two years, I'm often tempted to ask him to have it removed or covered up. I think it's tacky, and I don't like it AT ALL. I know I can't demand he remove it, but would a gentle request do? Or should I wait until I have more of a formal status in his life? „ Looking Away In The South DEAR LOOKING AWAY: Tattoo removal isn't as easy as waving a magic wand and presto! „ it's gone. The process can take several sessions, can be quite painful, and it must be done by a professional. If this is so important to you that you would put him through that, then ask him nicely. When you do it is up to you. DEAR ABBY: A little backstory before my question. I am 39 and the mother of three beautiful daughters, ages 18, 12 and 8. I am getting a divorce. It's an amicable one (thank goodness), and my girls are doing pretty OK with the news. During this last year, I graduated with my AA degree. I am very proud of the achievement, but have never had a celebration. Would it be in bad taste to have a housewarming, graduation and almost-40 birthday party (my birthday is on a major holiday, and my friends are usually busy doing other things that night) and ask for gifts for my new house and the girls' bedrooms? „ Celebrating In Idaho DEAR CELEBRATING: A party would be wonderful because you have much to celebrate. Send invitations describing it as a "housewarming, graduation celebration and 40th birthday party," but do NOT mention gifts on the invitation. If someone asks about it, feel free to tell the person. But to ask for gifts on an invitation is a no-no. Dear Heloise: My husband and I were so excited about our trip to New Zealand that we POSTED ON SOCIAL MEDIA a lot of information about when we'd leave and return, and promised to post pictures of our trip. While we were gone, we were robbed. Burglars broke into the house and took our computers, jewelry, golf clubs, appliances and more. They managed to disengage the alarm system to get inside. They broke mirrors, sprayed obscenities on our walls and slashed open all the sofa pillows. The damage and theft ran into thousands of dollars. A word to the wise from the police: Never post travel information on social media until AFTER you return. „ Henry and Evelyn B. in Indiana Dear Heloise: I keep a wet folded paper towel in a pill bottle in my purse and use it to wipe o my hands, then I toss it in the trash. „ Sadie L., Grin, Ga.Using cannabis and its eect on motor vehicle accidents Tattoo with ex's name is an annoyance to girlfriend Too much on social mediaHints from Heloise Dr. Roach Dear Abby

PAGE 30

Page 6 E/N/C www.yoursun.com The Sun | Friday, October 12, 2018 ARIES (March 21-April 19). Some keep themselves ignorant on purpose. They dont want to know anything that might negate what they already believe. This is unwise, and very dierent from learning what there is to know and then choosing to focus elsewhere. TAURUS (April 20-May 20). Youll recover what another left behind. They took it as far as they were capable and wrung out as much reward as they were going to get from it. But theres still something valuable (and dierent) that was left for you. GEMINI (May 21-June 21). When appealing words fall on ears that want them to be true, the deal will be made. Do note, that doesnt mean its a good deal. The pleasantness of words has nothing to do with their truth. CANCER (June 22-July 22). A signicant part of you exists without words, thoughts or mental images. That part of you is doing something mysterious and yet absolutely crucial to the existence of you and yours. Honor it. Give it space. LEO (July 23-Aug. 22). You may look for beauty and yet see the aws. So, your powers of discernment are strong. Some would call that taste.Ž Dont be hard on yourself for your critical eye. Its part of how your mind works to protect you. VIRGO (Aug. 23-Sept. 22). Dont be blindsided by fearful falsehoods, the sort that make a person feel life is on the brink of disaster when in fact a slightly dierent perspective is all it takes to see that this couldnt be further from the truth. LIBRA (Sept. 23-Oct. 23). Intent is the single biggest component of success today. Set your intention, and your priorities will fall right into place. Youll know what to focus on rst, second and third. Tonight youll look back with satisfaction. SCORPIO (Oct. 24-Nov. 21). To help others, they must trust you enough to follow you. If they feel somehow trapped by your expectation of them, theyll rebel. Today calls for a careful observance of the line between helping and controlling. SAGITTARIUS (Nov. 22-Dec. 21). You want their happiness, and you want your own. Unfortunately, just seeing the other person being happy wont be enough to accomplish the second aim. But fortunately, youve other means of getting happy. CAPRICORN (Dec. 22-Jan. 19). Sometimes even well-intentioned help can be an imposition. Dont accept help you dont need. It may seem like a harmless enough way to get through the moment, but it devolves into awkwardness. AQUARIUS (Jan. 20-Feb. 18). People may feel defensive, like their beliefs are being threatened. In the matters that dont really matter (most of them today) silence will be the best opinion. PISCES (Feb. 19-March 20). As a water sign, you nd it easy to accept that everything changes and, like water, you ow with it. Today, it will be more like oating on the water, because the change is that things are nally as still and clear as a placid lake. TODAYS BIRTHDAY (Oct. 12). Your work ethic has never been stronger and youll devote yourself to a serious eort that also just happens to delight you. More highlights this solar return: a speech that persuades people toward your wonderful idea, the closing of a gap in your education and an opportunity that opens a dierent social world. Sagittarius and Taurus adore you. Your lucky numbers are: 14, 5, 30, 21 and 48. 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 32

Page 8 E/N/C www.yoursun.com The Sun | Friday, October 12, 2018 ODD NEWSBOSTON (AP) „ Even the late conductor of the Boston Pops is celebrating the Boston Red Sox victory over the New York Yankees in the AL Division Series. The nonpro“t Esplanade Association and a local knitwear company with an unprintable name teamed up to create a giant Red Sox beanie to perch atop a sculpture of Arthur Fiedlers head along the Charles River. Michael Nichols, executive director of the association, tells The Boston Globe the hat, 17 feet in circumference, links two great Boston traditions with an homage as grand as Arthur Fiedlers legacy.Ž Christina Pardy, owner of the knitwear company, says its the largest hat shes ever created and took 24 hours of work to complete. Fiedler died in 1979. Boston Fiedler sculpture adorned with giant Red Sox hatALMANACToday is Friday, Oct. 12 the 285th day of 2018. There are 80days left in the year.Today in historyOn Oct. 12, 2000 17 sailors were killed in a suicide bomb attack on the destroyer USS Cole in Yemen.On this dateIn 1492 (according to the Old Style calendar), Christopher Columbus expedition arrived in the present-day Bahamas. In 1792 the first recorded U.S. celebration of Columbus Day was held to mark the tricentennial of Christopher Columbus landing. In 1870 General Robert E. Lee died in Lexington, Virginia, at age 63. In 1942 during World War II, American naval forces defeated the Japanese in the Battle of Cape Esperance. In 1984 British Prime Minister Margaret Thatcher escaped an attempt on her life when an Irish Republican Army bomb exploded at a hotel in Brighton, England, killing five people. In 1986 the superpower meeting in Reykjavik, Iceland, ended in stalemate, with President Ronald Reagan and Soviet leader Mikhail S. Gorbachev unable to agree on arms control or a date for a full-fledged summit in the United States. In 1997 singer John Denver was killed in the crash of his privately built aircraft in Monterey Bay, California. In 2002 bombs blamed on al-Qaida-linked militants destroyed a nightclub on the Indonesian island of Bali, killing 202people, including 88Australians and seven Americans. In 2007 Former Vice President Al Gore and the U.N.s Intergovernmental Panel on Climate Change won the Nobel Peace Prize for sounding the alarm over global warming.Todays birthdays Actress Antonia Rey is 91. Singer Sam Moore (formerly of Sam and Dave) is 83. Broadcast journalist Chris Wallace is 71. Actress-singer Susan Anton is 68. Pop/rock singer/songwriter Jane Siberry is 63. Actor Hiroyuki Sanada is 58. Actor Carlos Bernard is 56. Jazz musician Chris Botti is 56. Rock singer Bob Schneider is 53. Actor Hugh Jackman is 50. Actor Adam Rich is 50. Rhythm-and-blues singer Garfield Bright (Shai) is 49. Actor Kirk Cameron is 48. Olympic gold medal skier Bode Miller is 41. Actor Josh Hutcherson is 26.Bible verseWhither therefore ye eat, or drink, or whatsoever ye do, do all to the glory of God.Ž „ 1 Corinthians 10:31 This attitude can really simplify life. We can do that which is right because our hearts are right. Live a life pleasing to God. FROM PAGE ONEAll Russian manned launches were suspended pending an investigation into the failure, said Deputy Prime Minister Yuri Borisov. New NASA Administrator Jim Bridenstine, who watched the launch at the Russian-leased Baikonur cosmodrome with his Russian counterpart, said Hague and Ovchinin were in good condition. He added that a thorough investigationŽ will be conducted. Hague, 43, and Ovchinin, 47, lifted off at 2:40 p.m. (4:40 a.m. EDT). The astronauts were to dock at the space station six hours later and join an American, a Russian and a German on board. But the three-stage Soyuz rocket suffered an unspeci“ed failure of its second stage two minutes after launch. Russian news reports indicated that one of its four “rst-stage engines might have failed to jettison in sync with others, resulting in the second stages shutdown and activating the automatic emergency rescue system. For the crew in the capsule, events would have happened very quickly, NASAs deputy chief astronaut Reid Wiseman told reporters at NASAs Johnson Space Center in Houston. An emergency light would have come on and, an instant later, the abort motors would “re to pull the capsule away from the rocket. Wiseman said the only thing that went through his mind was I hope they get down safe.Ž Search and rescue teams scrambled to recover the crew, and paratroopers were dropped to the site. Dzhezkazgan is about 280 miles northeast of Baikonur, and spacecraft returning from the space station normally land in that area. Back at Baikonur, Bridenstine acknowledged in a NASA TV interview that for a period of time, we didnt know what the situation was.ŽFAILUREFROM PAGE 1By MIKE STOBBEAP MEDICAL WRITERNEW YORK „ A small but growing proportion of the youngest children in the U.S. have not been vaccinated against any disease, worrying health of“cials. An estimated 100,000 young children have not had a vaccination against any of the 14 diseases for which shots are recommended, according to a Centers for Disease Control and Prevention report released Thursday. This is pretty concerning. Its something we need to understand better „ and reduce,Ž said the CDCs Dr. Amanda Cohn. Most young children „ 70 percent „ have had all their shots. The new estimate is based on “nding that, in 2017, 1.3 percent of the children born in 2015 were completely unvaccinated. Thats up from the 0.9 percent seen in an earlier similar assessment of the kids born in 2011. A 2001 survey with a different methodology suggested the proportion was in the neighborhood of 0.3 percent. Young children are especially vulnerable to complications from vaccine-preventable diseases, some of which can be fatal. The latest numbers come from a telephone survey last year of the parents of about 15,000 toddlers. The 100,000 estimate refers to the 2017 vaccination status of kids born in 2015 and 2016. A separate CDC study found that overall vaccination rates for older, kindergarten-age children continue to hold about steady, with close to 95 percent fully vaccinated. The researchers didnt ask why parents didnt get their kids vaccinated. A signi“cant minority of them did not have health insurance coverage. Health of“cials said that was a surprise because a government program pays for vaccines for uninsured children. But the majority were insured. Whats going on isnt clear, but one factor may be some parents misperceptions about the safety and importance of vaccines, some experts said.Survey: Thousands of young US children get no vaccines Lukeville border crossing with Mexico. Summer temperatures there can soar close to 120 degrees. The migrants are sometimes provided with food and water, but not always, and they often require medical care for back and ankle injuries or lacerations. The traf“ckers have no regard for the safety and well-being of these families,Ž Tucson Sector Chief Rodolfo Karisch said last week. Two larger groups of migrants from Guatemala and Honduras were also found abandoned last week near Yuma. Border Patrol of“cers said 108 people were found just before midnight Oct. 2 a half-mile west of the San Luis Port of Entry and “ve hours later, agents apprehended 56 Central Americans a mile east of the same border crossing. While Mexican men traveling without relatives once made up the bulk of the migrants, Guatemalans and other Central Americans traveling in families or as unaccompanied minors are now the norm. U.S. Immigration and Control Enforcement in Arizona began releasing hundreds of people Sunday to await court dates, saying it didnt have the capacity to hold an incredibly high volumeŽ of migrant families showing up at the border. Republican Sen. Jon Kyl of Arizona on Wednesday asked Department of Homeland Security Secretary Kirstjen Nielsen and other of“cials to investigate ways of dealing with a wave of migrants he said was overwhelming Yuma and other parts of southern Arizona. He said at a Senate hearing that he worried about people being threatened by an enormous number of illegal entrants ... some of whom may not be making asylum claims.ŽMIGRANTSFROM PAGE 1The area is on the western stretch of whats called Floridas Forgotten Coast, so named because it doesnt have the heavy development of places like Panama City. Instead of students on spring break, it attracts visitors looking for quiet weekends and local oysters. Just to the east and west, cities like Panama City, Spring“eld, Callaway and Port St. Joe also were badly damaged, with roofs torn off buildings and stretches of U.S. 98 rendered impassable. In Panama City Beach, the roof of a large boat storage facility collapsed onto about 300-400 boats. Republican Sen. Marco Rubio remarked on Twitter that Mexico Beach was a slice of oldŽ Florida. Its charm is that it feels like a trip back in time to a place unspoiled by development. I was told this morning that it is gone.ŽMICHAELFROM PAGE 1 AP PHOTOSHomes destroyed by Hurricane Michael are shown in this aerial photo, Thursday, in Mexico Beach. Rescue personnel search amidst debris in the aftermath of Hurricane Michael in Mexico Beach on Thursday. A roof over a boat storage building is collapsed following Hurricane Michael on Thursday in Panama City Beach. Fireghter Austin Schlarb performs a door-to-door search in the aftermath of Hurricane Michael in Mexico Beach on Thursday. Tamiya Waldon looks out at the damage to her neighborhood in the aftermath of Hurricane Michael in Panama City on

PAGE 33

SPORTSFriday, October 12, 2018 www.yoursun.com | www.facebook.com/SunPreps | @Sun_Preps Court date set for DykstraA court date has been set for former Major League Baseball player Lenny Dykstra to face drug and threat charges. in connection with an incident involving an Uber driver in May. „ See page 4INDEX | Lottery 2 | Pro baseball 4 | Scoreboard 5 | NHL 2 | Colleges 6 | NBA 6 | NFL 6-7 | Golf 7 | Auto racing 8 | Weather 8 NFL: Tampa Bay BuccaneersBy RICK STROUDTAMPA BAY TIMESJameis Winston had had football taken away from him, but until this season he had not been taken away from his team. He missed three games with a shoulder injury last season. He was forced to watch a game against Clemson at Florida State for making some vulgar comments on campus. But the three-game suspension for violating the NFLs personal conduct policy was different. Winston could not have any contact with coaches and was allowed only approved text messages to teammates. I was talking to Ali (Marpet) and Donovan (Smith) on Tuesday, and I just told them, Guys, thank you. I dont think you all understand how much I missed you guys,Ž Winston said Thursday. Just being able to be back in the routine of things because I worked so hard for this opportunity. Having this taken away from you brie”y, it can make you re”ect on things, like last year when I had my shoulder injury. It was tough for me. Even though I was happy we had success, Ive never been out of football, you know, like out of the loop. So every day is a blessing to be a Tampa Bay Buccaneer and play this great game. So Ive got to do my best to take advantage of this opportunity. Winston will get his “rst start since his suspension Sunday at Atlanta, a place close to his hometown of Bessemer, Ala., where he has had some of this best games as a pro with family and friends watching. Winston has thrown 12 career touchdowns and only two interceptions against the Falcons. Every time I play Atlanta, I just imagine growing up in Bessemer, Ala., being an hour away (by plane) from Atlanta, seeing Michael Vick run around and do his thing,Ž Winston said. Its always been a dream to compete against Atlanta and win against Atlanta. So, going back to Atlanta has always been like a home game for me. Thats how I view it because all my family shows up and, hopefully, I show out.Ž Bucs offensive coordinator Todd Monken said Winston has looked sharp in practice. The Bucs played him the second half at Chicago before beginning their bye week. The days that weve had him, we had a practice Monday and hes looked good,Ž Monken said. Timing is good. He had a nice training camp and preseason. He obviously did a nice job during the three weeks he was gone preparing.ŽWinston: Being out of football makes you reflect LOCAL PREP BRIEFS GIRLS GOLFThe Lemon Bay Lady Manta Rays defeated the Venice Lady Indians Thursday afternoon 176 to 192 at Capri Isles Golf Club in Venice. The match was played on the front nine, par 36. Lemon Bays Meadow Southworth was the medalist, “ring a 36. The Lady Manta Rays Hailey Lainhart placed second, carding a 40. Lemon Bays Christian Chandler and Venices Amelia Valery and Lydia Vaccaro, all shot 46. Other scores: Arayah Harliss, Venice, 47; Elizabeth Ireland, Venice, 53; Ali Pappalardo, Lemon Bay, 54; Kileigh Rice, 56; Julia Lewicki, Venice, 57; MeiLee, Mahannah, 62; and Malori Onken, Lemon Bay, 75. COLLEGE FOOTBALL: USFBy JOEY KNIGHTTAMPA BAY TIMESTAMPA „ The “dgeting dervish forming inside of Angela Glass gave her no peace. Every wee and waking hour, this bustle of joy inside her squirmed. He used to move in the morning, he used to move in the daytime, he used to move at night,Ž said Glass, then a dispatch supervisor for the Miami Police Department. And because I had a job that I used to sit down all the time, it just was so uncomfortable because hed usually just be wiggling around all the time.Ž By the time the baby mercifully arrived, Glass had settled on a “rst name ideally suited for this, her second boy. It was a Swahili term meaning everlasting duration.Ž And man, had the previous nine months seemed everlasting to Glass. More than 21 years later, Khalid Dajour McGees motor still hasnt stopped running. That kid can run from sideline to sideline,Ž said USF senior nickel back Ronnie Hoggins, who arrived in Tampa with McGee in 2015. When hes out there patrolling man, its tough. He makes our defense go.Ž Friday night in Tulsa, McGee „ USFs undersized, over-achieving weakside linebacker „ will harness all the centrifugal force a 199-pound frame can muster, and try to unleash it on the Golden Hurricane ball carriers. A converted safety, he enters tonights American Athletic Conference matchup leading the No. 23 Bulls (5-0, 1-0) with 45 tackles. Im having fun out there just ”ying around, trying to do it for my teammates,Ž he said. Defensive coordinator Brian JeanMary calls him a work in progressŽ at his relatively new spot. You see his toughness because hes Fueled by family, Khalid McGee motors his way to USFstardom NFL: Miami DolphinsBy STEVEN WINEAP SPORTS WRITERMIAMI „ Last week the Miami Dolphins resorted to eight-man pass protection, so desperate were they to slow an onslaught against quarterback Ryan Tannehill. And now they have to block Khalil Mack. That will be a daunting task when Miami faces the Chicago Bears on Sunday in a matchup of “rst-place teams headed in opposite directions. The Dolphins (3-2) are trying to patch up an injury-depleted offensive line and rebound from consecutive ugly losses. The Bears (3-1) are well-rested after a bye, riding a threegame winning streak and alone atop the NFC North for the “rst time since 2013. Newcomer Mack has led the Bears into “rst place by dominating on defense. The two-time All-Pro end Dolphins injury-depleted line must try to block Bears Mack AP PHOTOIn this Sept. 30 photo, Miami Dolphins oensive tackle Sam Young is shown in action against the New England Patriots.DOLPHINS | 6 MCGEE | 6 PREP VOLLEYBALL: Lemon Bay 3, Sarasota Christian 0By STEPHEN MCKAYSUN CORRESPONDENTThe “nal tune up before districts for the Lemon Bay Manta Rays volleyball team went as expected Thursday night as it turned back the Sarasota Christian Blazers 3-0 at the Thomas M. Catanzarite Gymnasium. Though their top setter, Hailey Brown, missed much of the contest due to an ankle injury, the Rays overcame some early struggles and quickly found their stride. They turned back the Blazers of District 3A-5 by scores of 25-21, 25-14 and 25-20. They struggled a little here and there and Hailey wasnt feeling quite up to it, so I kept her out to start,Ž said Lemon Bay head coach Pat Auer. But they began to gel much better as the night went along.Ž Brown missed the “rst set and played only a couple of rotations in the second before starting the third. She looked good,Ž added Auer. I expect shell be ready to go on Monday and thats good news.Ž The Rays, who “nished their season at 17-7, will host Ida Baker in the opening round of the 7A-10 District Championships at 7 p.m. on Monday. In their previous meeting on Aug. 28, Lemon Bay dispatched the Bulldogs in four sets. Despite the three-game sweep over the Blazers, Sarasota Christian proved a worthy adversary. Well regarded in their own district with a 5-0 record (12-7 overall), the Blazers took the early advantage in game one. After Lemon Bay tied the contest at 4-4, the Blazers reeled off six straight points. The Manta Rays then dropped 11 of the next 14 points to trail 15-7. A service ace from sophomore Trinity Angelo helped reverse the tide. With our setter out, we were trying to get used to the new sets and a different lineup,Ž said middle hitter Lady Manta Rays end regularseason with win SUN PHOTO BY TIM KERN Lemon Bays Sabrina Lefebvre goes up and over to put it away for the Lady Mantas.WIN | 3

PAGE 34

Page 2 E/N/C www.yoursun.com The Sun | Friday, October 12, 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 AUTO RACING10 a.m. FS2 „ NASCAR, Camping World Truck Series, Fr8Auctions 250, practice, at Talladega, Ala. 11:30 a.m. FS2 „ NASCAR, Camping World Truck Series, Fr8Auctions 250, “nal practice, at Talladega, Ala. 5:30 p.m. FS2 „ NASCAR, Camping World Truck Series, Fr8Auctions 250, qualifying, at Talladega, Ala.COLLEGE FOOTBALL7 p.m. ESPN „ USF at Tulsa 9 p.m. CBSSN „ Air Force at San Diego St. 10 p.m. ESPN „ Arizona at UtahDRAG RACING5:30 p.m. FS1 „ NHRA, Carolina Nationals, qualifying, at Concord, N.C.FOOTBALL7 p.m. ESPN2 „ High school, Good Counsel (Md.) at St. Johns College H.S. (Washington) 10:30 p.m. FS2 „ High school, St. John Bosco at Mater Dei, at Santa Ana., Calif.GOLF12:30 p.m. GOLF „ LPGA Tour, LPGA KEB Hana Bank Championship, second round, at Incheon, South Korea (same-day tape) 3 p.m. GOLF „ Champions Tour, SAS Championship, “rst round, at Cary, N.C. 11 p.m. GOLF „ PGA Tour, CIMB Classic, third round, at Kuala Lumpur, MalaysiaMLB BASEBALL8 p.m. FS1 „ NL Championship Series, Game 1, L.A. Dodgers at MilwaukeeNBA BASKETBALL8 p.m. NBA „ Preseason, Houston at Memphis 10:30 p.m. ESPN2 „ Preseason, L.A. Lakers vs. Golden State, at San Jose, Calif.SOCCER2:30 p.m. ESPN2 „ UEFA Nations League, Croatia vs. England, at Rijeka, Croatia SPORTS ON TV Florida Lotterywww.flalottery.com PICK 2Oct. 11N .......................................6-1 Oct. 11D .......................................5-7 Oct. 10N .......................................3-2 Oct. 10D .......................................8-7 Oct. 9N .........................................0-7 Oct. 9D .........................................5-8 D-Day, N-Night PICK 3Oct. 11N ....................................0-2-3 Oct. 11D ....................................3-5-2 Oct. 10N ....................................2-0-2 Oct. 10D ....................................8-6-4 Oct. 9N ......................................6-7-7 Oct. 9D ......................................6-4-4 D-Day, N-Night PICK 4Oct. 11N ................................4-7-0-1 Oct. 11D ................................5-5-0-3 Oct. 10N ................................9-1-8-9 Oct. 10D ................................1-6-9-3 Oct. 9N ..................................8-6-1-2 Oct. 9D ..................................7-6-4-8 D-Day, N-Night PICK 5Oct. 11N .............................2-6-6-3-2 Oct. 11D .............................3-1-0-2-7 Oct. 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 D-Day, N-Night FANTASY 5Oct. 11 ........................................Late Oct. 10 .......................6-21-24-33-36 Oct. 9 ...........................3-6-12-17-29PAYOFF FOR OCT. 103 5-digit winners .............$63,989.68 258 4-digit winners ...................$120 7,602 3-digit winners ..................$11 CASH FOR LIFEOct. 11 .....................21-27-46-51-53 Cash Ball ..........................................4 € € € Oct. 8 .......................11-26-30-41-45 Cash Ball ..........................................1PAYOFF FOR OCT. 110 5-5 CB ..........................$1,000/Day 0 5-5 .............................$1,000/Week 1 4-5 CB ..................................$2,500 16 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. 10 ................16-23-24-26-27-28 Oct. 6 ..................15-22-34-40-42-47 Oct. 3 ..................11-12-31-35-37-45PAYOFF FOR OCT. 100 6-digit winners ...............$2 million 34 5-digit winners .............$1,708.50 812 4-digit winners .....................$64ESTIMATED JACKPOT $2.5 million POWERBALLOct. 10 .......................8-23-27-42-60 Powerball .........................................7 € € € Oct. 6 .........................1-22-27-53-67 Powerball .......................................15PAYOFF FOR OCT. 100 5-5 + PB .....................$282 Million 0 5-5 ..................................$1 Million 1 4-5 + PB ............................$50,000 32 4-5 ........................................$100ESTIMATED JACKPOT $314 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 millionBy BETH HARRISAP SPORTS WRITERRyan Lochte is undergoing counseling for alcohol use, but the 12-time Olympic medalist is not in a treatment facility and is training in his bid to make the 2020 Tokyo Games, the swimmers lawyer said Thursday. The decision to pursue counseling has nothing to do with incidents in California and Florida last week, attorney Jeff Ostrow told The Associated Press. Asked if Lochte plans to give up alcohol, he said, Ryan will make that decision.Ž Ostrow said the 34-year-old swimmer wants his family and fans to be proud of him, and he doesnt want to repeat the poor decisionsŽ that have plagued him in recent years. He is not in a treatment facility. Hes been evaluated by professionals who know the best about this and they have said this is not what he needs to do,Ž Ostrow said by phone from South Florida. Hes following the protocols that have been recommended. Hes going to be great.Ž A week ago, in Newport Beach, California, Lochte reportedly tried to kick down his hotel room door hours after attending an event for his swimsuit sponsor TYR. No police report was filed. Ryan didnt do anything crazy while he was out there,Ž Ostrow said. Later that same night, back in his home state of Florida, Lochte was cited for careless driving after rear-ending another car. He 100 percent was not drinking,Ž Ostrow said. It was after a long day of flying back from west to east. If alcohol was involved, everyone would know it.Ž Hes not an alcoholic where hes drinking every day and its impacting his ability to function as a father and athlete,Ž the attorney said. But there was a pattern of poor decision-making at the same time there was alcohol. Ryan wanted to put an end to that.Ž Lochte is currently serving a 14-month ban for receiving an intravenous injection in May. He posted a photo of himself receiving a vitamin injection on Instagram, triggering a U.S. Anti-Doping Agency investigation that found the swimmer didnt take a banned substance. Intravenous injections, however, are allowed only if an athlete has been granted an exemption from USADA. Lochte did not have such an exemption. I should have known better,Ž Lochte said in a video interview from the TYR launch event last week. I wasnt taking anything illegal.Ž Ostrow acknowledged that Lochte looks foolish probably not knowing the rule.Ž Lochtes reputation has taken other hits for issues out of the pool, notably in 2016 when he claimed he was robbed at gunpoint at a Rio de Janeiro gas station after celebrating the end of the Olympic swimming competition. Rio police said Lochtes robbery story was false. Charges of falsely communicating a crime to authoritiesŽ were eventually dropped by a Brazilian court. Lochte was suspended 10 months as a result by USA Swimming and lost several sponsors. Everyone thinks Im in a gutter, literally,Ž Lochte said with a laugh in the video. His personal life seemed to rebound with the birth of son Caiden in June 2017. He and former Playboy model Kayla Rae Reid wed in a Florida courthouse in January and followed up with a lavish ceremony in Southern California last month. Ive got knocked down so many times,Ž Lochte said in the video. Theres only one way to go and thats up from now on. Im in a good place right now, my son is getting bigger, my family, theyre growing.Ž Lochtes former rival, Michael Phelps, struggled with alcohol issues in the past. The 23-time Olympic gold medalist was twice arrested for drunken driving. He checked into a rehab clinic after the second incident and said he had considered taking his own life. Lochtes 12 Olympic medals make him the second-most decorated Olympic swimmer behind Phelps. Lochte remains a popular draw, with his autograph sessions typically drawing overflow crowds. Ryan isnt rock bottom,Ž Ostrow said. Hes not in a bad place other than his public perception.Ž Lochtes current suspension kept him from competing at U.S. nationals in July, when swimmers qualified for the Pan Pacific championships in August and next years world championships. The ban runs through July 2019, leaving him to race against training partners or in unsanctioned events as his only options for now. Still, he vows he will return to competition and be a threat to make a fifth Olympic team in 2020. When I do come back into the swimming, Im going to turn some heads,Ž Lochte said in the video. Im not going to let this whole IV situation or the whole legal thing keep me down. Im going to pull together and Im going to rise above it.ŽLochtes lawyer to AP: Swimmer counseled for alcohol use AP FILE PHOTOIn this May 12, 2016, “le photo, Ryan Lochte listens to a question from the media in Charlotte, N.C. Lochtes attorney says the swimmer is seeking help for poor decision making that occurs when alcohol is involved, but the 12-time Olympic medalist is not in a treatment facility and he continues to train for a shot at the 2020 Tokyo Games. By MARC TOPKINTAMPA BAY TIMESRays senior VP Chaim Bloom is expected to be a candidate for several GM-level job this winter, and he reportedly had his first interview Wednesday, talking with Mets officials about their vacancy. The New York Posts Mike Puma reported Wednesday that Bloom interviewed for the job. Andy Martino of SNY had a more nuanced report, tweeting that the Mets did speakŽ to Bloom today, but also that there are more candidates talking to Mets less formally. InterviewsŽ arent the only thing happening and might be too formal a word for this stage.Ž Bloom, 35, has been with the Rays for 14 seasons, working was up from intern to the No.2 job in the baseball operations department, working closely with GM Erik Neander on all areas. Bloom has interviewed previously for GM jobs in Milwaukee and his native Philadelphia, and turned down an invitation to interview with Arizona. The Mets have a long list of candidates, which reportedly includes Cardinals exec Gary LaRocque, current MLB exec Kim Ng, former Rangers GM Doug Melvin, and Nationals special assistant De Jon Watson. Rays bench coach Charlie Montoyo was slated to interview this week for the Reds managerial job.Rays VP Chaim Bloom interviews for Mets GM job OLYMPIC SWIMMING NHLBy ERIK ERLENDSSONASSOCIATED PRESSTAMPA, Fla. „ Elias Petterson and Brock Boeser scored 1:10 apart in the third period and Jake Virtanen and Markus Granlund added empty-net goals in the Vancouver Canucks 4-1 victory over the Tampa Bay Lightning on Thursday night. Petterson scored his fourth goal in four games in his rookie season. Anders Nilsson made 33 saves in his season debut. Brayden Point scored his first goal of the season for the Lightning, and Andrei Vasilevskiy made 24 saves. Vancouver withstood an early surge to keep the game close, trailing by a goal entering the third period. The persistence was rewarded first when defenseman Derrick Pouliot threw a wrist shot toward the net from the top of the left point that Petterson was able to deflect around Vasilevskiy and inside the post with 8:53 remaining. Boeser then fired a slap shot from the right circle past Vasilevskiy. Notes: Lightning C Tyler Johnson returned to the lineup after missing the opener with an upper-body injury. ... Vancouver C Antoine Roussel missed his fourth consecutive game with a concussion. Coach Travis Green said following Thrusdays morning skate Roussel is getting close to return. ... Tampa Bay scratched RW Cory Conacher, C Danick Martel and D Slater Koekkoek. The Canucks scratched D Michael Del Zotto, D Alex Biega and LW Brandon Leipsic. ... The Lightning are 0 for 8 on the power play to start the season.UP NEXTCanucks: At Florida on Saturday night. Lightning: Host Columbus on Saturday night.Canucks score 4 goals in 3rd, beat Lightning 4-1 MLB: Rays

PAGE 35

The Sun | Friday, October 12, 2018 www.yoursun.com E/N/C Page 3 PREP FOOTBLAL: Lemon BayBy VINNIE PORTELLVENICE SPORTS EDITORThough it may have taken the Lemon Bay football team a few extra weeks to earn its “rst win of 2018, that doesnt diminish how the Mantas are feeling now. Practicing with a renewed sense of purpose, the Manta Rays are embracing the concept that each week is important … no matter what happened the game before. We had a lot of energy. We came out and played loose and we played to have fun,Ž Lemon Bay quarterback Trevor Hedges said of last weeks win over Estero. We got our con“dence back and we gotta keep rolling, but its just another week where we have to get better and take this momentum into Fridays game.Ž Entering last Friday nights home game against Estero, Lemon Bay (1-5) “nally established its offensive identity and put together a complete game, pulling away for a 26-3 win over the Wildcats. Theres nothing that winning doesnt cure,Ž Mantas head coach Don Southwell said. When youre losing and its continuing, all kinds of things pop up that just disappear when you win. The payoff was seeing these kids smiling on Friday night when it was over because they work hard year-round and they “nally got a paycheck, so that was great to see.Ž The difference for Lemon Bay this time was that the Mantas were “nally able to play their preferred style of football … running the ball and tough defense. Senior running back Keegan Marinola had a night to remember, rushing for 142 yards and a touchdown while also throwing for a touchdown on a trick play. Defensively, the Mantas applied relentless pressure, stripping the quarterback of the ball for two of their three forced fumbles on the night. In order to keep the momentum rolling, Lemon Bay will need much of the same tonight when Southeast (3-3) comes to Englewood. Theyre a good football team. They have good size and great speed,Ž Southwell said of the Seminoles. But I think the recipe we used last Friday night is what well need again this Friday. We need to out-physical them and see how bad they want to be here.Ž While Lemon Bay suffered a tough 50-6 loss at Southeast last season, the matchup “gures to be a little different this time around. The Seminoles were a senior-heavy team in 2017 and lost much of their squad when their starting quarterback, running back and two wide receivers graduated. Talented receiver Clyde Townsend also transferred from Southeast to Braden River. This season has been a mixed bag for Southeast, with wins over Sarasota, Bayshore and Lakewood Ranch, but tough losses to Palmetto (54-7), DeSoto County (28-3) and Cardinal Mooney (30-20). Though the Seminoles lost a lot of talent from last years team, Southwell said he still expects them to present many of the same challenges as they did in last years matchup. Theyre still extremely athletic and very fast,Ž he said. Their quarterback is a dual-threat guy. Were gonna have to contain him on the broken play stuff. Well have to be very disciplined.Ž Despite the slow start, Lemon Bay still has its playoff hopes alive. The Mantas may be just 1-5, but due to an impressive strength of schedule, Lemon Bay is ranked “fth in 5A Region 3 in the FHSAA Week 7 playoff standings. If the season ended today, that would put the Mantas in the playoffs. But right now, Lemon Bay is taking things one game at a time as the Mantas work to get their season back on the right track. Tonight, they can take another step toward that goal with a win over Southeast. We didnt start off as good as we thought we would, but were just going to keep at it one week at a time,Ž Hedges said. Hopefully we can “nish .500.ŽRejuvenated Mantas look to finish strong SUN PHOTO BY TIM KERNSean Shamasian (5) and Aidan Moore (36) celebrate after Shamasians touchdown catch on fourth down against Estero. PREP SPORTS CALENDAR TODAYFootball 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. TOMORROWCross-country Lemon Bay, Charlotte, Port Charlotte at Lely Trojan Invitational, 8 a.m. North Port at Palmetto Invitational, 8 a.m. Swimming County Swim meet at Charlotte, 8:30 a.m. Sabrina Lefebvre. Once we started to get used to the new sets and the new lineup, we really started to pull together as a team. It was just a matter of getting used to something a little different.Ž Lemon Bay “nally knotted the set at 16 with a strong kill to the back court by Hannah Krzysiak. Following the initial tie, the teams traded points to tie at 17, 18, 19, 20 and 21 before Krzysiak “nally put the Rays up by two at 23-21. A Blazers error “nished off the “rst game. Game two was the smoothest for the Rays despite another slow start. A 4-1 de“cit was quickly erased with the “nal tie being broken by senior Caroline Hills kill shot. Hill was assisted with a nice pass from Amanda Beaudoin. Hill also had the “nal say when her kill shot ended game two. We wanted to use this game to get ready for districts and we had to get used to a slightly different lineup.Ž Hill said. We really connect as a team now and were much stronger than we were earlier in the season. We expect Hailey back for Monday, but tonight let us know we will be comfortable with any lineup.Ž The “nal game was tied on nine different occasions before Krzysiak served Lemon Bay to a four-point run and a lead it never relinquished. Junior Bailey Grossenbacher slammed home the “nal point to clinch the game. Angleo had a strong night at the service line with a team-high four aces and 10 points won. Krzysiak chipped in with three aces. Hill topped the squad with 12 kills. Krzysiak was active in the backcourt with a teamhigh 11 digs while Hill added 8. With Brown out much of the way, Beaudoin was tops on the team with 11 assists. Chloe Browder had 9.WINFROM PAGE 1 SUN PHOTO BY TIM KERNSenior Caroline Hill celebrates after her block at the net. PREP VOLLEYBALL: North Port 3, Booker 0By JUSTIN RAFFONESUN CORRESPONDENTThursday night was the last regular season home game for three seniors of the Lady Bobcats volleyball team. Brook Kelly, Kristina Sherstobitova and Sydney Hoggarth helped North Port (12-11) to a 3-0 victory over the Booker Tornadoes (4-15) to end the regular season. In her second season, coach Chassity Taylor led her Lady Bobcats to a winning record, after inheriting a 5-14 team after the 2016 season. The night belonged to the Lady Bobcats, as they did not trail in any set on their way to a 25-16, 25-11 and 25-12 sweep. Hoggarth was a terror against Booker in each set, causing the Tornadoes to commit multiple errors on her serves. It feels pretty good (having not trailed),Ž said Taylor. But we still have a lot to work on. I know for Districts were going to be playing stronger teams, so we have to make sure if we get a lead, we stay consistent and keep that lead.Ž Ten of Hoggarths 36 serves were aces, showing just how effective she was as the Bobcats main server. Kelly would add two aces of her own to go along with three kills and eight digs. Sherstobitova had 13 digs on the night and also chipped in with three kills, in what was an all-around impressive performance from the North Port seniors. The Bobcats won three straight games to end the regular season, and the camaraderie they have built has let the girls play together as a team and “nish the season strong. Im really proud of these girls,Ž said Taylor. They work so well together. Theyre always having fun together, and thats all I can ask for as a coach. It makes the season fun and it makes coaching them fun.Ž With only three seniors on the team, the Bobcats have relied on contributions from their junior girls and a couple of freshmen this season. One freshman is the Bobcats libero, Andreya Stellwag, who was in top form tonight. Stellwag seemed omnipresent on the ”oor, making it dif“cult for Booker to dump in many shots, which enabled Stellwags teammates to rack up kill points. Junior Zoey Daniels was effective both digging the ball (15), and attacking it, with eight kills. Junior Abigail Hutchinson may have had the most impressive night attacking the ball for either team. The Tornadoes were overmatched by the power of Hutchinson, who continually attacked the ball with impressive force behind her spikes and would throw in the occasional tip to keep her opponents off balance. In the third set, it was time to say goodbye to the seniors for one last time on their home court. With a commanding 20-6 lead over Booker, Taylor substituted out her three seniors to a standing ovation from all in attendance. A bittersweet night for the team ended with a celebration on the court for Hoggarth, Kelly and Sherstobitova. The trio were showered with gifts from their coaches and teammates and surprised with a silly string celebration amongst the fun. It was fun, but it was hard trying to make sure we all kind of kept our emotions in check,Ž said Taylor. But they did a really good job of not letting their emotions take over the game, and they just came in and took care of business and had fun doing it.ŽNorth Port seniors go out in style PHOTOS BY CHRIS BLAKENorth Ports Abby Hutchinson with a kill during Thursday nights match against Booker High School at North Port High School. North Ports senior players Brook Kelly (11) Kristina Sherstobitova (3) and Sydney Hoggarth (5) lead the Bobcats to a sweep on senior night over Booker High School during Thursday nights match at North Port High School.

PAGE 36

Page 4 E/N/C www.yoursun.com The Sun | Friday, October 12, 2018 MLB: Astros MLB: Dodgers MLBMILWAUKEE (AP) „ Gio Gonzalez will start for the Milwaukee Brewers in Game 1 of the NL Championship Series against the Los Angeles Dodgers on Friday night. The Brewers have chosen Wade Miley to start in Game 2 on Saturday, meaning that Milwaukee will open up the NLCS with two straight lefties. Right-hander Jhoulys Chacin will go in Game 3 on Monday in Los Angeles. Brewers manager Craig Counsell announced his rotation on Thursday. Gonzalez was 3-0 with a 2.13 ERA in “ve starts for the Brewers after being acquired in a deal with the Washington Nationals. The Dodgers have already picked ace left-hander Clayton Kershaw as their starter for the opener, but have yet to announce the rest of their rotation.Brewers tap Gio to startBy KRISTIE RIEKENAP SPORTS WRITERHOUSTON „ Ask Houston manager AJ Hinch to name the best thing about George Springer and he rattles off a laundry list of qualities he admires in the out“elder. When he “nishes that list, he adds a “nal thought. Im not sure theres a perfect player,Ž Hinch said. But hes pretty close.Ž Last years World Series MVP hit three homers during a sweep of Cleveland in the AL Division Series, and the Astros look for him to keep delivering as they prepare for Bostons powerful lineup in the AL Championship Series beginning Saturday. Theres nothing not to like about Springer,Ž Hinch said. His makeups good, his efforts good, his competitiveness is off the charts, hes happy when he comes to the ballpark every day, blends in well with all aspects of the clubhouse.Ž Springers three homers are tied with Yankees slugger Aaron Judge for the most this postseason and his six hits rank third in the playoffs. Its a continuation of the work he did in helping the Astros to their “rst World Series title last season. In 2017, Springer hit six homers, “ve doubles and drove in nine runs in the postseason. Most of his damage came in the World Series when he hit “ve homers. The leadoff man came one shy of the MLB record when extended his streak of postseason games with a home run to “ve with a solo shot in a win over the Indians in the ALDS opener. He didnt homer in Game 2, but made up for it by connecting twice in Game 3 to help the Astros complete the sweep. Springer tries not to get too wrapped up in statistics, but knows what people expect in October. This is a result-oriented time of the year,Ž Springer said. But for us its about doing anything that you can for the team. So just sticking with that mentality.Ž Springers teammates rave about what he does on the “eld and the attitude he brings to work every day. Unbelievable teammate, unbelievable player,Ž third baseman Alex Bregman said. Stepped up huge for us last year and then is stepping up huge for us now. De“nitely fun to be on his team. He loves to compete and do anything to help the team win. We love George.Ž A two-time All-Star, Springer was the 11th overall pick out UConn in 2011. He made his debut in 2014 and since then has become one of Houstons most consistent and dynamic players, part of a young core that helped the Astros morph from league laughingstocks to World Series champions in just a few short years. Springer hit a career-high 34 home runs last season and had 22 this year. Its the type of power rarely seen in a leadoff hitter, but his pop combined with speed has been a great combination for the Astros. He believes the experience this team gained in capturing the franchises “rst title last year will help the Astros as the get deeper into this postseason. Springer also thinks Houstons success last year has given the team a certain calmness this season no matter what challenge it encounters. Springer is rarely seen without a smile and you can often “nd him cracking jokes to his teammates or dancing around the clubhouse. Despite the importance of the situation, he believes its important to remember that even though the stage is much bigger, theyre simply playing the game they love. This is obviously a game where the higher up you go the harder it gets so you want to try to make things simple,Ž he said. You want to try to have as much fun as you possibly can and just enjoy it and try to keep yourself and other guys loose.ŽSpringer super for Astros as they look to repeat as champs AP PHOTOHouston Astros George Springer celebrates his solo home run with teammate Tony Kemp (18). ELIZABETH, N.J. (AP) „ A court date has been set for former Major League Baseball player Lenny Dykstra to face drug and threat charges. Dykstra is scheduled to appear before a judge in Elizabeth on Oct. 22. The three-time All-Star and member of the New York Mets 1986 championship team was indicted this week in connection with an incident involving an Uber driver in May. Hes charged with possession of cocaine and methamphetamine and making terroristic threats. All three charges are third-degree crimes punishable by up to “ve years in prison. Dykstra claimed the driver threatened and tried to kidnap him early on the morning of May 23, after Dykstra asked to change the trips destination. The driver allegedly told police Dykstra held a gun to his head, though no weapon was found.Dykstra faces multiple charges MLB PLAYOFFS MLBBy Bill PlaschkeLOS ANGELES TIMES (TNS)MILWAUKEE „ Oh, their wonderful bullpen! Ah, that great Christian Yelich! Hey, look at the mustachioed dude going down that slide!Ž We interrupt all this lovely talk about the Milwaukee Brewers to reveal the real truth about the upcoming National League Championship Series. Its not about the Brewers. Its all about the Dodgers. Theres no bit of momentum in the streaking Brewers that the Dodgers cant stop. Theres nothing the effective Brewers relievers can do that the Dodgers cant swat. There is no part of the formidable Brewers batting order that the Dodgers cant smother. The Dodgers are deeper, broader, more versatile, more battle tested and, honestly people, just a better baseball team. That is, as long as theyre the Dodgers. Problem is, sometimes theyre not the Dodgers. Sometimes they leave scads of runners in scoring position. Sometimes they walk the bases drunk. Sometimes they blow up late. Yes, the Dodgers have won seven of their last eight games by a margin of 54-16, but when asked this week to con“rm the prevailing theory that the Dodgers are playing as well as theyve played all year, Max Muncy demurred. The Dodgers might be the better team, but theyll need these wild cards to assert themselves for them to be the winning team.Clayton KershawHow can a player who just pitched eight innings of two-hit, scoreless baseball in a playoff game be considered a wild card? Because that happened against the vastly overmatched Braves in Game 2 of the NLDS, with Kershaw running on the angry fumes of being passed over for the Game 1 start. The Dodgers arent snubbing him again, slotting him to start the NLCS for them in Game 1 on Friday in Milwaukee, which means all the pressure is on him again, and the worries about him before last week will resurface. He still has a 4.20 earned-run average in his last “ve starts of the regular season. He still began these playoffs with a 4.35 career postseason ERA. It says here Kershaw has reclaimed his status as the ace and should be starting Game 1. But he is going to need to pitch like it.Cody BellingerJust when everyone had almost forgotten about his .143 average with a record 17 strikeouts in last years World Series, here come the postseason struggles again. Bellinger didnt have a hit in 11 at-bats against the Braves while botching a grounder in the out“eld that led to the one big Braves inning. Dodgers manager Dave Roberts doesnt sound worried, noting he is seeing a much better approach from Bellinger, who drew four walks against the Braves and took some of their pitchers into deep counts. They havent needed him yet, but they will. If he is going to break this postseason slump, this would be a good time to start.Yasiel PuigSame old Puig, right? Hes been brilliant and boneheaded, collecting dramatic hits and making dramatic mistakes. In the NLDS he scored a couple of runs and collected three hits in nine at-bats, but he also foolishly ran the Dodgers out of one inning when he was caught stealing and laid back on a ”y ball that he nearly didnt catch. During those Game 2 shenanigans, he was chatted up by Roberts in the dugout. Afterward, when asked about the lecture, Roberts jokingly left the interview table as if he didnt hear the question. Fans love the emotion that oozes from good Puig. But the Dodgers still wince at the damage that can be caused by bad Puig. Which is it going to be? A series could depend on it.With the Dodgers, its always a wild-card seriesBy BEN WALKERAP BASEBALL WRITERChris Sale is all set to start Game 1 at Fenway Park. If the Boston Red Sox later need him for middle relief, hes ready. Or a setup spot, sure. I mean, its postseason baseball. You have to be prepared for anything,Ž the All-Star lefty said. Especially when it comes to pitching, particularly after seeing the likes of Justin Verlander, Clayton Kershaw, Max Scherzer and other All-Star aces working in unusual roles during recent Octobers. Because as managers moves this month have proven „ some worked, some didnt „ the winning strategy might be getting the best guy on the mound at the key moment, no matter when that comes. Thats what it is. Youre using your teams talents the best way you can to win games,Ž Milwaukee manager Craig Counsell said Thursday, a day before the Brewers host the Los Angeles Dodgers in the NL Championship Series. Sale and the Red Sox take on the Houston Astros in the ALCS beginning Saturday night. Relievers have accounted for 48.8 percent of innings in the playoffs so far, topping last years record of 46.5 percent for the whole postseason. By comparison, “ve years ago in 2013, relievers threw 35.7 percent of postseason innings. But the remaining teams havent been as quick to the bullpen as the trend might suggest. The World Series champion Astros and Los Angeles are bucking the relief revolution movement, with the Dodgers at 30 percent bullpen usage and Houston at 36. Interestingly, those pens are also 1-2 in lowest ERA this postseason with marks under 1.00. Kershaw will start the NLCS opener for the Dodgers. He threw four scoreless innings in middle relief in Game 7 of the World Series last year, and earned his only big league save in the clinching game of the 2016 playoffs against Washington. As for letting bullpens handle a bulk of the load, If it works, its great,Ž he said Thursday. Even when teams have gone to the bullpen, it hasnt necessarily been for a traditional reliever. The Red Sox bullpen was seen as a potential weakness this October, so rookie manager Alex Cora didnt hesitate to use Sale „ who started Game 1 of the ALDS „ for the eighth inning this week, trying to “nish off New York at Yankee Stadium. Cora also employed former Cy Young Award winner Rick Porcello to start and relieve against the Yankees. The Brewers are the only team among the “nal four to use relievers for more outs than starters. At a time when more teams are using relievers to start for an inning or two, the Brewers went that way in their NL Division Series opener against Colorado. Reliever Brandon Woodruff began with three hitless innings.Sale, Kershaw, aces become bullpen aces AP PHOTOBoston Red Sox pitcher Chris Sale delivers against the New York Yankees.

PAGE 37

The Sun | Friday, October 12, 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)American LeagueBOSTON 3, NEW YORK 1Oct. 5: Boston 5, New York 4 Oct. 6: New York 6, Boston 2 Oct. 8: Boston 16, New York 1 Oct. 9: Boston 4, New York 3HOUSTON 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 (Cole 15-5) at Boston (Price 16-7), 7:09 p.m.Tuesday: 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. MILWAUKEEToday: Los Angeles (Kershaw 9-5) at Milwaukee (Gonzalez 10-11), 8:09 p.m.Saturday: Los Angeles (Ryu 7-3) at Milwaukee (Miley 5-2), 4:09 p.m.Monday: Milwaukee (Chacin 15-8) at Los Angeles (Buehler 8-5), 7:39 p.m.Tuesday: Milwaukee at Los Angeles (Hill 11-5), 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 S eattle 2 3 0 .400 116 114 A rizona 1 4 0 .200 65 112 S an Francisco 1 4 0 .200 118 146WEEK 6 Thursdays GamePhiladelphia at N.Y. Giants, lateSunday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):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 PierreLouis (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 „ 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 EasternToday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)Oct. 9 SOUTHWESTAppalachian State 35, Arkansas State 9Thursdays Games SOUTHWESTTexas Tech (3-2) at TCU (3-2), late Georgia Southern (4-1) at Texas St. (1-4), lateToday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 Today National League Championship SeriesFAVORITE LINE UNDERDOG LINE Los Angeles -150 at Milwaukee +140 Saturday American League Championship Seriesat Boston -116 Houston +106 COLLEGE FOOTBALLTodayFAVORITE OPEN TODAY O/U UNDERDOGSouth Florida 7 7 61 at Tulsa at Utah 14 13 50 Arizona at San Diego St. 9 10 43 Air ForceSaturdayat Boston College 15 13 61 Louisville Miami 9 6 47 at Virginia Toledo 1 1 63 at E. Mich. Texas A&M 2 2 52 at S.Carolina at Coastal Caro. 5 7 66 ULM Purdue 10 10 62 at Illinois at Cent. Michigan 1 3 53 Ball St. at Georgia Tech 2 2 55 Duke at Maryland 21 24 52 Rutgers Virginia Tech 8 5 57 at No.Carolina W. Kentucky 7 7 44 at Charlotte Houston 16 16 69 at E. Carolina at Buffalo 11 12 53 Akron Marshall 4 3 59 at ODU at FIU 2 3 56 Middle Tenn. at Miami (OH) 11 11 59 Kent St. at Utah St. 17 27 64 UNLV at Colorado St. Pk Pk 65 New Mexico Troy 11 9 63 at Liberty at Notre Dame 21 21 53 Pittsburgh at Southern Cal 6 7 57 Colorado Army 15 15 51 at SanJoseSt. Washington 5 3 57 at Oregon at No. Illinois 2 4 51 Ohio Louisiana Tech 14 10 45 at UTSA W. Michigan 11 14 70 at Bowl.Green Mississippi 9 7 67 at Arkansas at Michigan 7 9 49 Wisconsin at Ohio State 32 29 59 Minnesota Temple 1 7 49 at Navy West Virginia 4 6 55 at Iowa St. at North Texas 8 9 55 South. Miss. at Northwestern 10 4 59 Nebraska Iowa 4 5 53 at Indiana UCF 2 4 80 at Memphis at Auburn 20 15 47 Tennessee at Texas 16 14 60 Baylor at Alabama 28 27 73 Missouri Florida 8 7 50 at Vanderbilt Oklahoma St. 6 7 62 at Kansas St. UAB 17 16 52 at Rice Georgia 6 7 51 at LSU at ULL 7 7 68 NMSU at Penn State 13 13 53 Michigan St. at BYU 11 11 56 Hawaii at California 8 7 52 UCLA at Fresno St. 18 18 43 Wyoming Boise St. 20 16 61 at NevadaNATIONAL FOOTBALL LEAGUE SundayFAVORITE OPEN TODAY O/U UNDERDOG at 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 52 Pittsburgh at Atlanta 5 3 57 Tampa Bay Seattle Pk 2 48 Oakland at Houston 7 10 41 Buffalo L.A. Rams 7 7 52 at Denver Jacksonville 2 3 40 at Dallas Baltimore Pk 2 41 at Tennessee at New England 3 3 59 Kansas CityMondayat Green Bay 8 9 46 San Fran. Updated odds available at Pregame.comTRANSACTIONSBASEBALLNational LeagueST. LOUIS CARDINALS „ Agreed to terms with RHP Adam Wainwright on a one-year contract.BASKETBALLNational Basketball AssociationINDIANA PACERS „ Placed F Omari Johnson and G Elijah Stewart on waivers.FOOTBALLNational Football LeagueLOS ANGELES CHARGERS „ Signed PK Michael Badgley. Waived WR JJ Jones. Alliance of American Football SAN DIEGO FLEET „ Named Jon Kitna offensive coordinator, Larry Marmie defensive coordinator, Larry MacDuff special teams and linebacker coach, Dre Bly defensive back coach, Vince Amey defensive line coach, Anthony Becht tight end coach, Matt Kitna assistant offensive line coach and Az-Zahir Hakim wide receiver coach.HOCKEYNational Hockey LeagueVEGAS GOLDEN KNIGHTS „ Recalled F Tomas Hyka from Chicago (AHL).SOCCERMajor League SoccerNEW YORK CITY FC „ Agreed to terms with D Alex Callens, G Sean Johnson and M Alex Ring on multiyear contracts.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 „ Cleveland 2 1 .667 „ Indiana 2 2 .500 Chicago 2 2 .500 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 „ Oklahoma City 3 1 .750 1 Denver 3 1 .750 1 Portland 2 2 .500 2 Minnesota 1 3 .250 3 PACIFIC DIVISION W L PCT GB L.A. Clippers 4 0 1.000 „ Sacramento 2 2 .500 2 L.A. Lakers 2 3 .400 2 Phoenix 2 3 .400 2 Golden State 1 3 .250 3Wednesdays Games Orlando 102, Memphis 86 Toronto 118, Brooklyn 91 Washington 102, Detroit 97 Atlanta 130, San Antonio 127 Miami 140, New Orleans 128 Chicago 104, Indiana 89 Portland 116, Phoenix 83 L.A. Lakers 123, Golden State 113 Thursdays Games Toronto at New Orleans, late Utah at Sacramento, late Maccabi Haifa (Israel) at L.A. Clippers, late Today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.Saturdays GamesNone scheduled PRO HOCKEYNHLAll times EasternEASTERN CONFERENCEATLANTIC DIVISION GP W L OT PTS GF GA Toronto 4 3 1 0 6 20 17 Boston 4 3 1 0 6 14 11 Buffalo 4 2 2 0 4 8 13 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 2 0 1 1 1 5 7 METROPOLITAN DIVISION GP W L OT PTS GF GA Carolina 4 3 0 1 7 17 11 Columbus 4 3 1 0 6 14 11 Washington 4 2 1 1 5 18 15 New Jersey 2 2 0 0 4 11 2 N.Y. Islanders 3 2 1 0 4 9 5 Pittsburgh 3 2 1 0 4 12 13 Philadelphia 4 2 2 0 4 16 19 N.Y. Rangers 4 1 3 0 2 11 16 WESTERN CONFERENCE CENTRAL DIVISION GP W L OT PTS GF GA Colorado 4 3 1 0 6 17 9 Chicago 3 2 0 1 5 15 14 Nashville 3 2 1 0 4 7 8 Winnipeg 3 2 1 0 4 8 7 Dallas 3 2 1 0 4 12 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 4 3 0 1 7 11 7 San Jose 5 2 2 1 5 15 16 Calgary 3 2 1 0 4 12 9 Los Angeles 3 1 1 1 3 7 7 Vancouver 3 1 2 0 2 12 14 Arizona 3 1 2 0 2 3 6 Vegas 5 1 4 0 2 10 19 Edmonton 2 0 2 0 0 3 9 2 points for win, 1 point for overtime loss. Top 3 teams in each division and two wild cards per conference advance to playoffs. Wednesdays GamesPhiladelphia 7, Ottawa 4 Washington 5, Vegas 2 Arizona 3, Anaheim 2, SOThursdays Games Boston 4, Edmonton 1 New Jersey 6, Washington 0 Colorado 6, Buffalo 1 Pittsburgh 4, Vegas 2 N.Y. Rangers 3, San Jose 2, OT Columbus 5, Florida 4 Los Angeles at Montreal, late Vancouver at Tampa Bay, late Toronto at Detroit, late Winnipeg at Nashville, late Chicago at Minnesota, late Calgary at St. Louis, lateTodays GamesNone scheduledSaturdays GamesVegas at Philadelphia, 1 p.m. Edmonton at N.Y. Rangers, 1 p.m. Los Angeles at Ottawa, 2 p.m. Detroit at Boston, 3 p.m. Carolina at Minnesota, 6 p.m. Toronto at Washington, 7 p.m. Columbus at Tampa Bay, 7 p.m. Vancouver at Florida, 7 p.m. Pittsburgh at Montreal, 7 p.m. N.Y. Islanders at Nashville, 8 p.m. Anaheim at Dallas, 8 p.m. St. Louis at Chicago, 8:30 p.m. Buffalo at Arizona, 9 p.m. Calgary at Colorado, 10 p.m.PENGUINS 4, GOLDEN KNIGHTS 2VEGAS 1 0 1 „ 2 PITTSBURGH 1 3 0 „ 4First Period„1, Vegas, Nosek 1 (Marchessault, Karlsson), 6:28. 2, Pittsburgh, Kessel 1 (Malkin), 8:03. Penalties„Simon, PIT, (high sticking), 1:40; Marchessault, VGK, (slashing), 17:34. Second Period„3, Pittsburgh, Kessel 2, 9:37. 4, Pittsburgh, Kessel 3, 15:43. 5, Pittsburgh, Guentzel 3, 16:40. Penalties„None. Third Period„6, Vegas, Smith 2, 13:35. Penalties„Brassard, PIT, (hooking), 14:56. Shots on Goal„Vegas 16-10-11„37. Pittsburgh 9-9-4„22. Power -play opportunities„Vegas 0 of 2; Pittsburgh 0 of 1. Goalies„Vegas, Subban 0-1-0 (22 shots-18 saves). Pittsburgh, DeSmith 1-0-0 (37-34). A„18,610 (18,387). T„2:27. Referees„Dan OHalloran, Corey Syvret. Linesmen„Tony Sericolo, Libor Suchanek.BRUINS 4, OILERS 1EDMONTON 1 0 0 „ 1 BOSTON 3 0 1 „ 4First Period„1, Edmonton, McDavid 1 (Nurse, Rattie), 3:43. 2, Boston, Pastrnak 4 (Grzelcyk), 9:20 (pp). 3, Boston, Marchand 1 (Grzelcyk, Bergeron), 14:37 (pp). 4, Boston, Nordstrom 1 (Krejci), 15:13. Penalties„ Larsson, EDM, (interference), 8:12; Khaira, EDM, (boarding), 13:54; McAvoy, BOS, (interference), 16:45; Klefbom, EDM, (slash ing), 17:19. Second Period„None. Penalties„Khaira, EDM, Major (“ghting), 3:33; Miller, BOS, Major (“ghting), 3:33; Caggiula, EDM, (roughing), 7:27; Backes, BOS, served by Heinen, (roughing), 7:27; Heinen, BOS, (trip ping), 18:24. Third Period„5, Boston, Bergeron 5, 19:25. Penalties„Puljujarvi, EDM, (high sticking), 11:07. Shots on Goal„Edmonton 11-6-7„24. Boston 15-7-9„31. Power -play opportunities„Edmonton 0 of 2; Boston 2 of 4. Goalies„Edmonton, Talbot 0-1-0 (31 shots-27 saves). Boston, Halak 1-0-0 (24-23). A„17,565 (17,565). T„2:29. Referees„Dan ORourke, Garrett Rank. Linesmen„Jesse Marquis, Brian Murphy.AVALANCHE 6, SABRES 1COLORADO 3 1 2 „ 6 BUFFALO 0 1 0 „ 1First Period„1, Colorado, Jost 1 (Rantanen, Barrie), 10:55 (pp). 2, Colorado, Wilson 3 (Girard, Compher), 13:20 (pp). 3, Colorado, Soderberg 3 (Bourque), 16:30. Penalties„ McCabe, BUF, (hooking), 9:16; Hutton, BUF, served by Reinhart, (tripping), 11:24; Colorado bench, served by Wilson (too many men on the ice), 17:17; MacKinnon, COL, (hooking), 19:02. Second Period„4, Buffalo, Beaulieu 1 (Dahlin), 17:05. 5, Colorado, MacKinnon 4 (Rantanen), 17:33. Penalties„; Kerfoot, COL, (interference), 4:35; Kamenev, COL, (inter ference), 12:12; Zadorov, COL, (boarding), 14:35; Larsson, BUF, (slashing), 19:58. Third Period„6, Colorado, Kerfoot 1 (Barrie), 15:23. 7, Colorado, MacKinnon 5 (Rantanen), 17:01. Penalties„Kerfoot, COL, (holding), 10:49. Shots on Goal„Colorado 11-8-11„30. Buffalo 11-12-5„28. Power -play opportunities„Colorado 2 of 4; Buffalo 0 of 7. Goalies„Colorado, Varlamov 2-0-0 (28 shots-27 saves). Buffalo, Hutton 2-1-0 (30-25). A„15,396 (19,070). T„2:29. Referees„Francis Charron, Brian Pochmara. Linesmen„David Brisebois, Scott Cherrey.RANGERS 3, SHARKS 2, OTSAN JOSE 1 1 0 0 „ 2 N.Y. RANGERS 1 0 1 1 „ 3First Period„1, San Jose, Sorensen 1 (Meier, Burns), 4:31 (sh). 2, N.Y. Rangers, Howden 2 (Zuccarello, Kreider), 13:52. Penalties„ Kane, SJ, (closing hand on the puck), 3:07; Zibanejad, NYR, (interference), 8:49; San Jose bench, served by Labanc (delay of game), 13:52; Kane, SJ, (roughing), 17:04; Staal, NYR, (roughing), 17:04; Smith, NYR, (hooking), 20:00. Second Period„3, San Jose, Donskoi 1 (Burns, Suomela), 4:59. Penalties„None. Third Period„4, N.Y. Rangers, Smith 1 (Fast, Buchnevich), 17:21. Penalties„None. Overtime„5, N.Y. Rangers, Skjei 1, 0:37. Penalties„None. Shots on Goal„San Jose 17-16-8„41. N.Y. Rangers 6-9-10-1„26. Power -play opportunities„San Jose 0 of 3; N.Y. Rangers 0 of 2. Goalies„San Jose, Dell 1-0-0 (26 shots-24 saves). N.Y. Rangers, Lundqvist 1-2-0 (43-41). A„17,004 (18,006). T„2:31. Referees„Dean Morton, Kendrick Nicholson. Linesmen„Steve Miller, James Tobias.DEVILS 6, CAPITALS 0WASHINGTON 0 0 0 „ 0 NEW JERSEY 2 1 3 „ 6First Period„1, New Jersey, Palmieri 3 (Hischier, Severson), 7:02. 2, New Jersey, Palmieri 4 (Hall, Butcher), 18:33 (pp). Penalties„Eller, WSH, (hooking), 9:59; Wood, NJ, (roughing), 12:13; Severson, NJ, (rough ing), 12:13; Kuznetsov, WSH, (roughing), 12:13; Carlson, WSH, (hooking), 17:43. Second Period„3, New Jersey, Johansson 1 (Vatanen, Mueller), 2:54. Penalties„Vrana, WSH, (tripping), 0:47; Noesen, NJ, (slashing), 10:22. Third Period„4, New Jersey, Coleman 1 (Lovejoy), 5:49. 5, New Jersey, Dea 1 (Boyle), 11:35. 6, New Jersey, Boyle 1, 14:45. Penalties„Noesen, NJ, (slashing), 1:00; Carlson, WSH, (tripping), 1:12; Severson, NJ, (slashing), 17:52. Shots on Goal„Washington 6-5-9„20. New Jersey 13-12-8„33. Power -play opportunities„Washington 0 of 4; New Jersey 1 of 4. Goalies„Washington, Copley 0-1-0 (36 shots-30 saves). New Jersey, Kinkaid 2-0-0 (21-21). A„16,514 (16,514). T„2:31. Referees„Wes McCauley, Kevin Pollock. Linesmen„Matt MacPherson, Mark Shewchyk.BLUE JACKETS 5, PANTHERS 4COLUMBUS 2 1 2 „ 5 FLORIDA 1 3 0 „ 4First Period„1, Columbus, Werenski 1 (Panarin, Atkinson), 13:29 (pp). 2, Columbus, Panarin 3 (Dubois), 17:20 (sh). 3, Florida, Dadonov 1 (Barkov), 19:49. Penalties„ Wennberg, CBJ, (holding), 6:58; Vatrano, FLA, (holding), 11:47; Matheson, FLA, (tripping), 12:17; Anderson, CBJ, (slashing), 15:14. Second Period„4, Florida, Barkov 1 (Dadonov), 6:29. 5, Florida, Brouwer 1 (Pysyk), 8:57. 6, Columbus, Duclair 1, 12:16. 7, Florida, Bjugstad 1 (Yandle, Dadonov), 19:51. Penalties„Petrovic, FLA, (tripping), 11:40. Third Period„8, Columbus, Jenner 1, 1:15. 9, Columbus, Atkinson 2, 17:14. Penalties„None. Shots on Goal„Columbus 17-5-10„32. Florida 11-22-7„40. Power -play opportunities„Columbus 2 of 3; Florida 0 of 2. Goalies„Columbus, Korpisalo 2-0-0 (41 shots-37 saves). Florida, Reimer 0-1-1 (32-27). A„14,394 (19,250). T„2:34. Referees„Jon Mclsaac, Kelly Sutherland. Linesmen„Devin Berg, Ryan Gibbons.AHLAll times EasternEASTERN CONFERENCE ATLANTIC DIVISION GP W L OL SOL PTS GF GA Charlotte 2 2 0 0 0 4 10 4 WB/Scranton 2 2 0 0 0 4 6 2 Lehigh Valley 1 1 0 0 0 2 6 3 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 GABinghamton 2 2 0 0 0 4 12 8 Cleveland 4 3 1 0 0 6 14 9 Laval 2 1 1 0 0 2 4 5 Syracuse 2 1 1 0 0 2 6 8 Utica 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 Tucson 1 1 0 0 0 2 6 4 San Jose 3 2 0 0 1 5 11 5 Bakers“eld 3 2 1 0 0 4 12 8 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.Wednesdays GamesRochester 6, Syracuse 3 Binghamton 5, Hartford 3 Bakers“eld 3, San Jose 2, SOThursdays GameWB/Scranton 3, Cleveland 0Today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.GOLFPGA TOURCIMB CLASSICThursdays leaders at TPC Kuala Lumpur, Kuala Lumpur, Malaysia Purse: $7 million. Yardage: 7,005; Par: 72 (36-36)First RoundBronson Burgoon 31-32„63 Austin Cook 32-32„64 Scott Piercy 32-33„65 Billy Horschel 32-33„65 C.T. Pan 31-34„65 Nick Watney 33-33„66 Emiliano Grillo 34-32„66 Kevin Chappell 33-33„66 Justin Thomas 32-34„66 Louis Oosthuizen 31-35„66 Joel Dahmen 33-33„66 Byeonghun An 33-33„66 Paul Casey 31-35„66 Chesson Hadley 32-35„67 Abraham Ancer 32-35„67 Siwoo Kim 33-34„67 J.B. Holmes 33-34„67 Shubhankar Sharma 36-31„67 Scott Stallings 33-34„67 Ernie Els 33-35„68 Stewart Cink 35-33„68 Kevin Na 32-36„68 Marc Leishman 34-34„68 Ryan Palmer 33-35„68 Ben Leong 33-35„68 Gaganjeet Bhullar 33-36„69 Whee Kim 32-37„69 Danny Lee 32-37„69 Ryan Armour 33-36„69 Cameron Smith 33-36„69 Kiradech Aphibarnrat 33-36„69 Charles Howell III 37-32„69 Gary Woodland 34-35„69 Xander Schauffele 34-35„69 Jamie Lovemark 33-37„70 Sam Ryder 35-35„70 Thomas Pieters 35-35„70 Jason Dufner 34-36„70 Kevin Tway 32-38„70 Pat Perez 34-36„70 Chez Reavie 36-34„70 Branden Grace 32-38„70 Sihwan Kim 35-35„70 Keegan Bradley 36-34„70 Brice Garnett 36-34„70 Davis Love III 33-37„70 Brian Stuard 33-37„70 Keith Mitchell 33-37„70 Berry Henson 36-35„71 James Hahn 34-37„71 Brendan Steele 33-38„71 Ted Potter Jr. 35-36„71

PAGE 38

Page 6 E/N/C www.yoursun.com The Sun | Friday, October 12, 2018By RICK STROUDTAMPA BAY TIMESTAMPA „ After notching four sacks in as many games, a dizzying pace that would nearly march his career-high of 16.5 in 2011, Jason Pierre-Paul was asked if he had a number of quarterback take downs in his mind for this season. Unlimited,Ž Pierre-Paul said. A scrum of reporters waited for a smile. A hint of hyperbole. Evidence of exaggeration. Pierre-Paul let that word lay naked before simply repeating it more forcefully. UN-limited,Ž he said. The truth is theres probably not a defensive end in the NFL who plays with more physical limitations than Pierre-Paul. But at 29, in his ninth pro season and his “rst not in a Giants uniform, he has learned to compensate for the loss of several “ngers on his right hand from a devastating July 4 “reworks accident that nearly ended his career in 2015. No matter what you think of the NFLs worst scoring defense, which is allowing 34.8 points per game, Pierre-Paul has been its best player. Even in the Bucs 48-10 clubbing by the Chicago Bears Sept. 29, Pierre-Paul had seven tackles, including two tackles for loss, one sack and one quarterback hit. He ranks fourth on the team in tackles and leads in sacks (four) and quarterback hits (nine). When he steps onto the “eld, he doesnt think theres anybody who can block him, Ž Bucs defensive line coach Brentson Buckner said. Thats the attitude that the great ones have. And hes brought that attitude every day.Ž For Pierre-Paul, his insatiable will, perhaps more than his skill, is what has allowed him to reclaim his status as one of the best pass rushers and complete defensive ends in the NFL. Pierre-Paul admits he has done it despite playing one-handed. The “reworks accident caused the amputation of his right index “nger and the tip of his right thumb while severely damaging his middle “nger. That makes it particularly hard for Pierre-Paul to use his hands like most defensive linemen to stab and grab or pull blockers, standard technique. Understand this, when it comes to my accident, I think people forget that Im missing “ngers or I cant pull,Ž Pierre-Paul said. Nobody realizes, but I realize it. I had to adjust and Im still adjusting big time. But its not going to affect my way of playing. Everybody forgets about it, but its best for all the players on the team to have 10 “ngers. Trust me.Ž Pierre-Paul has had to learn to adjust to doing everything without the full use of his right hand. Within months of the accident, he learned to use his right foot to hold a shoelace in place so he could tie it with his left hand. He did exercises to strengthen the ring and small “ngers, which are the keys to the grip in his right hand. But on the “eld, the adjustments continue. Theres a lot of things you cant do,Ž Pierre-Paul said. You cant pull and snatch. Thats the biggest thing I cant do. I cant snatch. That triggers my play of playing a whole other way because I cant do the things I used to. At the end of the day, its all I have to do. It is what it is. Im going to work with what Ive got.Ž How does he compensate? Footwork,Ž PierrePaul said. Techniquewise. Being at the right place at the right time. Knowing what you can do.Ž The Bucs knew enough about Pierre-Paul to trade a third-round pick and swap fourth-rounders with the Giants for the former USF star, who had spent his entire career in New York. JPP was coming off a season in which he played more than 1,000 defensive snaps for the Giants, recording eight sacks. Bucs coach Dirk Koetter admits he wasnt sure what Pierre-Pauls impact would be this season after he elected to skip organized team activities, leaving a $250,000 offseason workout bonus on the table. He told me in the offseason, when he didnt come to the OTAs, he said, I know what Im doing, Ill be “ne, Ill learn it, trust me, dont worry about,  Koetter said. And Ive got to admit, I kind of thought, Oh, yeah, just wait. Ive heard that before. But hes done it. A guy who backs up what he says, I have a lot of respect for that and he has played very consistently, not only in practice but in the games. And I think Ive said before, Ive been impressed with him as a vocal leader and a leader who sets the example by how he works. I cant say enough good things.ŽJason Pierre-Paul is feeling limitless again NFL: Tampa Bay Buccaneershas “ve sacks and is tied for the NFL lead with four forced fumbles. He has at least one sack and forced fumble in each game. And the Dolphins might have to confront him without left tackle Laremy Tunsil, sidelined last week by a concussion. Here are things to know about the “rst meeting between the teams since 2014:Containing KhalilNo team this season has been able to keep Mack off the quarterback. Hes just playing at a different level than anybody that Ive seen,Ž Miami coach Adam Gase said. Now Mack faces a team staggered by season-ending injuries to two starters in the offensive line, followed by the loss of Tunsil. He was badly missed last week, when Tannehill was hit 11 times in the second half as the Dolphins blew a 17-point lead at Cincinnati. The Bengals pass rush was so overwhelming Miami had almost everyone on offense blocking, and even that didnt work. Mack is well aware a harried Tannehill committed two turnovers that were returned for touchdowns. You watch the “lm,Ž Mack said. You also know that hes a good athlete and he makes a lot of plays.Ž But in each of the past two games, the Dolphins offense has scored only one touchdown and Tannehill has thrown for less than 200 yards. Hes getting hit too much,Ž Gase said. Ive got to “nd a way to get the ball out of his hands, get guys open quicker, or “gure something else out.ŽRiding highThe Bears most recent game, a 48-10 win over Tampa Bay, was their most lopsided victory in six years. A win over Miami would give Chicago its longest win streak since a six-game run in 2012. I just know our works not done,Ž linebacker Danny Trevathan said. Ive been in the situation. Its good when you win. You want that feeling, but you want it to keep going. We were talking early, some of the older guys, about not getting complacent. You know, its been a long time since its been like this around here and we want it to stay this way.ŽOvershadowed defenseLost in the Dolphins collapse at Cincinnati was a solid performance by the defense, including young linebackers Raekwon McMillan and Jerome Baker. Were de“nitely moving in the right direction,Ž Baker said. Its exciting to see all of us making plays and playing well as a defense. You just have to constantly improve and the rest will handle itself.ŽDOLPHINSFROM PAGE 1 not the biggest guy,Ž Jean-Mary said. But hes battling 300-pounders every week.Ž For all intents, his debut at linebacker occurred last November at UCF. With his defense overwhelmed by UCFs offensive speed early on, Bulls coach Charlie Strong went small and slid McGee up in an effort to neutralize the Knights ”eetness. McGee “nished that game, a 49-42 UCF victory, with 10 tackles. He added six more in a Birmingham Bowl triumph against Texas Tech. McGee has done a really good job for us, and hes really become a leader on defense,Ž Strong said. Undersized, but he makes a lot of plays. ƒ Plays with a lot of passion.Ž Its practically inherent. The tyke who used to sleep in his Miami Dolphins uniform (helmet included) was playing for the Liberty City Optimist Warriors by age 4. He was around 6 or 7 when he hit an opposing player so hard, the boy lost consciousness for a few seconds. On another occasion, Glass said, a mother stormed the “eld demanding to see McGees birth certi“cate, refusing to believe a kid who hit so powerfully could be that young. I had to take him out of the game because he hit little boys so hard,Ž said Jeffery Johnson, McGees great-uncle and youth coach at the time. I used to tell him you cant hit everybody that hard, not everyone can take that hit.Ž Yet somewhere within this blunt-force, ball-hawking machine, a restrictor plate of some sort is nestled. Has to be. Self-control and prudence has governed McGees life as much as reckless abandon. Otherwise, he long ago couldve skidded off course and plunged into one of the assorted pitfalls dotting his perilous inner-city landscape. I always tell him, Whatever you do, if you think “rst, you cant go wrong,  Johnson said. Count Johnson as a strong paternal “gure in the community of friends and family members who helped raise Khalid and older brother Khambrel. Tuesday marked the 19-year anniversary of the death of their dad. The body of Kevin McGee, who worked in a Publix warehouse, was found by a newspaper deliveryman in a Miramar street in the pre-dawn hours of Oct. 9, 1999. Police determined he had been shot twice in the chest, the Miami Herald reported. He was 31. Glass, who never married Kevin but was with him for 11 years, said the person responsible for his death hasnt been found. We were two peas in a pod,Ž Glass said, but we never got that closure of knowing what happened.Ž With Glass working almost constantly, Johnson stepped in to help “ll that fatherly void. Ultimately, so did Khambrel (nearly six years older than Khalid) and a stepfather (Ruye Glass, from whom Angela Glass is now divorced). Johnsons wife Robin was there, as were other relatives. It was tough. I mean, just staying out of trouble, and Miami, its so easy to get in trouble,Ž said Khambrel, now employed by Miami-Dades parks and recreation department. You can be even at home and trouble just “nds you. ƒ For me, it was keeping my little brother right, making sure he wasnt a follower, making sure he wasnt doing what the other kids were doing. ƒ We had a good family though, a supportive family that was always there for us.Ž Encompassed by this circle of support, Khambrel and Khalid both evolved into standouts at Miamis Northwestern High. Khambrel began his collegiate career at FIU before transferring to Hampton University, where he played four seasons as a defensive back and earned a degree in sports management. Khalid is slated to graduate next spring with a criminology degree, and is on pace for a 100-tackle season. Neither sibling has a criminal record or a child, a fact their mother notes more than once during a recent conversation. I knew what they could get into,Ž said Glass, who now lives in Atlanta and works as a dispatcher for Georgia State Universitys police department. I knew the type of calls we used to get. ƒ Youve got 9-year-olds carjacking people and shooting people and beating their mothers. Him going to school in the inner city ƒ and all his friends come from there, its a whole lot he couldve got into, him and Khambrel. But Im thankful and Im blessed. Truly, truly, truly blessed.Ž Khalid, barely 2 when his father died, said relatives often have told him Kevin wanted his boys to play football and win the biggest trophies. The shinier the better. Today, Khalids still working on the expansive collection. He says the desire to make his dad and family proud is what fuels him. Perhaps that explains his perpetual motor. I know hes looking down at me right now just wanting me to play football, and hes proud of me,Ž Khalid said. I know hes proud of me, how far Ive come.ŽMCGEEFROM PAGE 1 COLLEGE BASKETBALLBy TOM HAYSASSOCIATED PRESSNEW YORK „ A government witness at a college basketball corruption trial testi“ed Thursday that he made a secret $40,000 payment to the inner circle of a North Carolina State recruit through an assistant coach at the school. Testifying in federal court in Manhattan, self-described recruitment facilitator Thomas T.J.Ž Gassnola told a jury he delivered the money in cash to the coach, Orlando Early, on a trip to Raleigh, North Carolina, in 2015. He said the coach told him he was going to give it to a personal trainer for highly-touted point guard Dennis Smith Jr. as way to get it to Smiths family. Business manager Christian Dawkins, former amateur coach Merl Code and former Adidas executive James Gatto have pleaded not guilty to defrauding various colleges by concealing the use of under-the-table payments of up to $100,000 from Adidas in exchange for commitments to programs that were seen as a path to big NBA paydays. Their lawyers havent disputed payments were arranged in violation of NCAA rules, but they argue the schools never suffered any harm. Gassnola, 46, a former Adidas consultant who has pleaded guilty, continued to drop some notable names in basketball during his second day on the witness stand. He said that while working under the direction of Gatto, he paid out $15,000 in cash in 2015 to try to lure DeAndre Ayton to an Adidas school only to see him sign with Nikesponsored Arizona. He also described how he texted then-Louisville head coach Rick Pitino in a panic in September 2017 when he learned there was an investigation into the payments made to several players, including Louisville recruit Brian Bowen Jr. I was just looking for information, and I instinctively reached out to him,Ž the witness said. Theres no evidence that Pitino responded to the text. The legendary coach was never accused of a crime but was “red amid the fallout.Fixer says he made cash payment in college hoops scheme NBAMONTREAL „ A Quebec group wants to bring an NBA team to Montreal even though the league has no current plans to expand. The business group is led by former federal cabinet minister and senator Michael Fortier. He said Wednesday he has spoken with NBA Commissioner Adam Silver, adding that his group has taken the decision to prepare for when expansion does take place.Ž The group has been meeting with potential Canadian and foreign investors. Fortier estimated a franchise would cost $1.5 billion to $2 billion, but no public funding would be required. He says Montreal Canadiens owner Geoff Molson is open to an NBA team playing at the NHL clubs Bell Centre. The favorite for an NBA expansion team is Seattle, which lost the SuperSonics to Oklahoma City in 2008.Quebec group taking shot at NBA expansion team for Montreal AP PHOTOIn this Feb. 21 photo, former Louisville basketball Hall of Fame coach Rick Pitino talks to reporters during a news conference in New York.

PAGE 39

The Sun | Friday, October 12, 2018 www.yoursun.com E/N/C Page 7By GENARO C. ARMASAP SPORTS WRITERMILWAUKEE „ Turnovers just might be the most important statistic in football. Just ask the San Francisco 49ers and Green Bay Packers. The 49ers last week had a 33-10 edge in “rst downs against Arizona but still lost by 10 following “ve giveaways. The Packers (2-2-1) almost doubled the Lions in total offense (521-264) and still lost 31-23 after coughing up three turnovers. Guess what the Packers will be focusing on in practice as they prepare to host the 49ers at Lambeau Field on Monday night? Sometimes that ball bounces your way and sometimes it doesnt. But you have to create more opportunities,Ž coach Mike McCarthy said on Thursday. Weve created too many giveaway opportunities and we clearly dont have enough takeaway opportunities.Ž A team considered one of the top contenders in the NFC is off to a choppy start. Other than a 22-0 win over Buffalo, the Packers have alternated one bad half with one good one. The “rst half has been the problem in three games, which has forced Green Bay to play catch-up. It worked in the season opener, when Aaron Rodgers tossed three touchdown passes in the fourth quarter for a 24-23 win over Chicago after falling behind 20-0. But slow starts have doomed the Packers in losses at Washington and Detroit. Against the Lions last week, the Packers fell behind 24-0 at the half before losing 31-23. Thats not how you start games and expect to win, especially against a good opponent. Weve got to start faster than that,Ž receiver Davante Adams said after the Detroit loss. The 49ers (1-4) were sloppier, overshadowing the gaudy stats they put up on offense. They also failed to force a turnover. I think weve been close to winning. Its not an excuse. We de“nitely should have won more games than we have,Ž 49ers coach Kyle Shanahan said. Weve got to “nd ways to not turn it over and get the ball in the end zone.Ž Some other notes and things to watch:Backing KickerMcCarthy offered a vote of con“dence for Mason Crosby following the kickers awful game against Detroit, going 1 of 5 on “eld-goal attempts and missing his only extra-point try. Crosby was 10 of 11 on the year before last week, including two 52-yarders in Week 4 against Buffalo. He also missed an extrapoint attempt in that game. Hes a proven, highly successful kicker, I still believe in him,Ž McCarthy said. But he knows it „ he has to make those kicks. ... So hopefully well learn from it and move on.ŽNot PrimeThe 49ers were expected to be an intriguing team based on a “ve-game winning streak to end last year with Jimmy Garoppolo at quarterback. That earned them “ve prime-time games, starting with the trip to Green Bay. But the Niners are a much less compelling draw with a losing record and Garoppolo out for the season with a knee injury. They already had a game on Oct. 21 against the Rams moved out of prime time and could lose another in December at Seattle as viewers are less interested in watching backup C.J. Beathard than Garoppolo. When things are good, youre on top of the world, people praise you,Ž Beathard said. When things are bad, theyll bash you and youve just got to take both of those the same way and not even acknowledge anything on the outside.ŽRodgers KneeThe two-time NFL MVP seems to be moving a little better each week after hurting his left knee in the first half of the season-opening win over the Bears. Rodgers, though, did say he took a shot to the knee early in the Lions game that might require him to keep wearing a brace. He also had to play last week without injured receivers Randall Cobb (hamstring) and Geronimo Allison (concussion/ hamstring). Allison did at least clear the concussion protocol this week. The Packers will get a break after the 49ers game with a bye week.Open ScreenShorter is better for Beathard. The 49ers were able to exploit Arizonas defense with screen passes, with Beathard going 11 for 14 for 130 yards and a TD on throws that didnt cross the line of scrimmage. His 129.2 passer rating on those passes eclipsed his 60.3 rating on passes beyond the line of scrimmage. Screens are always hit or miss,Ž Shanahan said. Sometimes, you catch them in blitzes. If you can get it off and no one sees the guy youre screening to, theres a lot of room to run.ŽRun DownAaron Jones might be the most explosive option out of the Packers crowded back“eld, averaging 6.1 yards per carry. But he was limited to seven carries for 40 yards last week as Green Bay played catchup against Detroit. Jamaal Williams starts the game and is good in pass protection, while Ty Montgomery is a receiving threat out of the back“eld. If the Packers can play with an early lead, they might be able to give the ball more to Jones to run and balance the offense.Packers look to change fortunes vs 49ers AP PHOTO This Oct. 7 photo, Green Bay Packers Mason Crosby (2) reacts to missing a 38-yard “eld goal during the teams NFL football game against the Detroit Lions in Detroit. By JOE KAYAP SPORTS WRITERCINCINNATI „ Coach Marvin Lewis routinely shows his Bengals players video of egregious conduct from around the league as a way of trying to keep them in line. Exhibit A would be their game last December against the Steelers. The Bengals were penalized 13 times for a club-record 173 yards during another meltdown against Pittsburgh at Paul Brown Stadium. The Steelers overcame a 17-point de“cit with the help of Cincinnatis damaging penalties, “nishing off a 23-20 victory that was their sixth in the row in the series Penalties have “gured prominently in the streak, including penalties on Vontaze Bur“ct and Adam PacmanŽ Jones that helped Pittsburgh pull out an 18-16 playoff victory in the 2015 season. We cant have any dumb penalties, any outbursts, anything like that,Ž cornerback Dre Kirkpatrick said. Weve got to stay focused. Its Pittsburgh week. Everybodys going to be hyped up, ramped up.Ž The AFC North rivalry has big implications for a mid-October game. The Bengals (4-1) are off to their best start since 2015, when they won the division, and could put some distance between themselves and the Steelers (2-2-1) A loss would essentially even things up. The teams end the season with a game at Heinz Field. For the Bengals, its about keeping their cool when tensions escalate. Every game Ive been in against the Steelers, theres been some type of aggressive hits or something dirty going on,Ž said receiver Tyler Boyd, who has played against his hometown team three times. You cant go out and play scared. You cant go play frightened. Youve just got to go out and hit. Its hit or be hit.Ž The Monday night game last December included nine major penalties and led to two suspensions. William Jackson got an unsportsmanlike conduct penalty; Geno Atkins was ”agged for roughing the passer; A.J. Green and Clayton Fejedelem got 15-yard facemask penalties; and George Iloka got an unnecessary roughness penalty for hitting Antonio Brown in the head. Iloka also got a one-game suspension that was reduced to a “ne. Pittsburghs LeVeon Bell and Brian Allen were ”agged for unnecessary roughness. JuJu SmithSchuster got a 15-yard penalty for a blindside hit on Bur“ct, and another penalty for standing over the linebacker and talking trash. Smith-Schuster also got a one-game suspension. Steelers linebacker Bud Dupree says theres a difference between this rivalry game and all the others. Cincinnati game: I hit you as hard as I can, you hit me as hard as you can, but were going to talk trash after the play,Ž Dupree said. Its a real-life “ght out there.Ž Both Lewis and Steelers coach Mike Tomlin talked to their teams after the game last December, trying to rein in the conduct. Some Bengals veterans are reinforcing the message that they cant let their emotions lead to another loss. The vets are going to be able to remind the young players of it „ just talk about keeping your composure in games like this, things they probably did in college and big games, too,Ž defensive end Carlos Dunlap said. Lewis reminded his team of penalties this week. Cincinnati was able to overcome a 17-0 de“cit and beat the Dolphins 27-17 on Sunday in part because of Miamis penalties. The Bengals “rst touchdown drive was aided by Martrell Spaights unsportsmanlike conduct penalty and an unnecessary roughness penalty on T.J. McDonald. Thats what the rami“cations are „ youre hurting our opportunity to win,Ž Lewis said. Youre really putting a dagger in our opportunity to win.Ž NO GIO AGAIN: Running back Giovani Bernard was held out of practice again Thursday as he recovers from a knee injury, an indication he wont be ready for the Steelers game. Bernard also sat out the win over Miami, putting the onus on Joe Mixon. Tight end Tyler Kroft also missed a second straight day of practice with a foot injury. Jackson (knee), receiver John Ross (groin) and offensive tackle Cedric Ogbuehi (wrist) were limited.Bengals, Steelers rivalry continues Sunday WALTON HEATH, England (AP) „ Eddie Pepperell recorded a hole-in-one on the way to claiming a share of the lead on 5-under 67 after the “rst round of the British Masters on Thursday, while tournament host Justin Rose struggled to a 74. Fellow Englishmen Tommy Fleetwood and Matt Wallace also shot 67s on a windy day at the Walton Heath course on the outskirts of London. The “rst hole-in-one of Pepperells career came in spectacular style as his 5-iron from 172 yards on the 9th hit the bottom of the ”ag and bounced high in the air away from the hole before spinning back into the cup. It was a bizarre shot from where I was standing,Ž he said. I played awful in the pro-am on Wednesday, probably the worst I have in a while, and I wouldnt say I played great today but ... its great to be at the top with Matt and Tommy.Ž Pepperell produced a superb run around the turn because he also had an eagle at the 11th and birdies at the 7th and 10th. Fleetwoods round was not without incident, his only bogey coming after an errant tee shot on the par-3 17th “nished in a cup holder in a buggy situated to the left of the green. Im still not sure how it got there,Ž said Fleetwood, who outscored playing partner and Ryder Cup team mate Francesco Molinari by six strokes. Luckily it didnt go in the beer in the other cup holder because it would have ruined a drink and the golf ball.Ž Wallace had set the clubhouse target earlier in the day as he seeks a “fth win on his 50th European Tour start, and fourth victory of the season. Rose, who started his round at the 10th, went out in 37 before mixing four bogeys on his back nine with three birdies.Ace helps Pepperell claim share of British Masters leadEddie Pepperell recorded a hole-in-one on the way to claiming a share of the lead in the British Masters AP FILE PHOTOIn this Thursday, Aug. 9 photo, Eddie Pepperell, of England, watches his tee shot on the “fth hole during the “rst round of the PGA Championship golf tournament at Bellerive Country Club, in St. Louis. NFL: Packers GOLF: British Masters NFL: Bengals

PAGE 40

Page 8 E/N/C www.yoursun.com The Sun | Friday, October 12, 2018 TODAY / TONIGHTPartly sunny and humid Clear to partly cloudyHIGH 89 LOW 6925% chance of rain 5% chance of rainPartly sunny, pleasant and less humid89 / 7110% chance of rain SATURDAY GULF WATER TEMPERATUREA morning shower, then a t-storm or two91 / 7360% chance of rain SUNDAYSome sun, a t-storm around in the p.m.91 / 7540% chance of rain MONDAYPartly sunny, a couple of showers possible92 / 7230% chance of rain WEDNESDAYPartly sunny, a t-storm around in the p.m.92 / 7540% chance of rain TUESDAY 1 3 5 3 3 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 480-50 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 VENICE849098969489Air Quality Index readings as of ThursdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Thursday Sebring through 2 p.m. Thursday Venice through 2 p.m. Thursday24 hours through 2 p.m. Thu. 2.35Ž Month to date 2.60Ž Normal month to date 1.34Ž Year to date 58.88Ž Normal year to date 45.37Ž Record 2.34Ž (1990) 24 hours through 2 p.m. Thu. 0.08Ž 24 hours through 2 p.m. Thu. 0.55Ž Month to date 0.74Ž Normal month to date 1.60Ž Year to date 39.50Ž Normal year to date 44.37Ž Record 2.34Ž (2004) High/Low 82/77 Normal High/Low 88/69 Record High 95 (2009) Record Low 60 (1996) High/Low 83/76 High/Low 82/77 Normal High/Low 86/68 Record High 95 (2009) Record Low 57 (1996)Pollen Index readings as of Thursday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 6.23 14.79 8.92 23.99/1974 J ul. 9.80 9.02 8.22 14.22/1995 Aug. 12.37 13.12 8.01 15.60/1995 Sep. 7.58 12.46 6.84 14.03/1979 Oct. 2.60 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 58.88 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Sat.Apalachicola 81 60 s 82 67 s Bradenton 87 68 s 86 71 pc Clearwater 85 70 s 85 74 pc Coral Springs 89 75 t 89 77 t Daytona Beach 86 66 pc 84 68 pc Fort Lauderdale 88 74 t 88 79 t Fort Myers 88 72 t 88 74 s Gainesville 87 56 s 86 62 s Jacksonville 85 57 s 85 64 pc Key Largo 86 77 t 86 79 t Key West 87 80 t 87 82 t Lakeland 88 64 s 88 68 pc Melbourne 89 73 pc 88 77 pc Miami 89 76 t 89 79 t Naples 87 74 t 88 76 t Ocala 87 58 s 87 63 s Okeechobee 89 71 t 88 72 t Orlando 88 68 s 87 70 pc Panama City 79 59 s 81 65 s Pensacola 80 59 s 81 68 s Pompano Beach 89 76 t 89 79 t St. Augustine 83 64 s 83 71 s St. Petersburg 86 67 s 86 71 pc Sarasota 86 66 pc 86 70 pc Tallahassee 80 54 s 82 60 s Tampa 88 67 s 88 71 pc Vero Beach 88 73 t 88 76 t West Palm Beach 88 73 t 88 76 t Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 4:41a 12:27p 6:54p 11:36p Sat. 5:10a 1:16p 7:59p --Today 3:18a 10:43a 5:31p 9:52p Sat. 3:47a 11:32a 6:36p 10:17p Today 2:15a 9:40a 4:56p 8:28p Sat. 2:28a 10:31a 6:13p 8:29p Today 5:13a 12:56p 7:26p --Sat. 5:42a 12:05a 8:31p 1:45p Today 1:33a 9:22a 3:46p 8:31p Sat. 2:02a 10:11a 4:51p 8:56p SW 4-8 1-2 Light NNW 6-12 2-4 ModerateFt. Myers 88/72 storms all day Punta Gorda 90/71 part cldy none Sarasota 86/66 part cldy none The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEFirst Oct 16 Full Oct 24 Last Oct 31 New Nov 7 Today 10:44 a.m. 9:53 p.m. Saturday 11:40 a.m. 10:38 p.m. Today 7:26 a.m. 7:03 p.m. Saturday 7:27 a.m. 7:02 p.m. Today 8:54a 2:42a 9:19p 3:07p Sat. 9:50a 3:37a 10:15p 4:02p Sun. 10:45a 4:32a 11:09p 4:57p MICHAEL SERGIO Monterrey 86/73 Chihuahua 84/57 Los Angeles 83/63 Washington 65/50 New York 62/47 Miami 89/76 Atlanta 73/54 Detroit 52/38 Houston 82/65 Kansas City 45/36 Chicago 46/33 Minneapolis 45/35 El Paso 73/60 Denver 60/33 Billings 61/33 San Francisco 74/54 Seattle 63/47 Toronto 51/39 Montreal 51/37 Winnipeg 42/32 Ottawa 50/34 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: 10/12/18 Today Sat. Today Sat. Today Sat. Today Sat.Albuquerque 69 51 c 69 49 pc Anchorage 50 43 r 49 40 sh Atlanta 73 54 s 73 55 s Baltimore 62 46 s 60 41 s Billings 61 33 pc 39 23 sn Birmingham 73 52 s 75 58 s Boise 62 37 s 60 32 s Boston 65 45 pc 55 43 r Buffalo 51 41 c 51 39 sh Burlington, VT 56 39 c 52 37 c Charleston, WV 59 41 s 55 40 s Charlotte 74 51 s 70 49 s Chicago 46 33 pc 53 43 s Cincinnati 57 37 s 55 41 s Cleveland 53 41 pc 53 40 sh Columbia, SC 78 55 s 77 57 s Columbus, OH 57 39 s 55 40 s Concord, NH 62 37 pc 52 34 pc Dallas 67 60 c 68 63 r Denver 60 33 c 56 18 pc Des Moines 48 37 r 56 37 c Detroit 52 38 pc 53 40 pc Duluth 40 29 pc 47 30 pc Fairbanks 47 35 pc 49 33 r Fargo 42 33 s 44 26 sh Hartford 63 43 pc 54 39 pc Helena 59 32 s 39 24 c Honolulu 82 70 sh 84 72 pc Houston 82 65 s 86 73 pc Indianapolis 53 34 pc 54 41 s Jackson, MS 75 54 s 77 63 s Kansas City 45 36 r 57 41 c Knoxville 66 49 s 64 47 s Las Vegas 80 64 s 82 63 s Los Angeles 83 63 s 74 61 sh Louisville 61 39 s 58 45 s Memphis 65 50 s 67 57 pc Milwaukee 45 33 pc 54 43 s Minneapolis 45 35 pc 54 34 c Montgomery 76 55 s 78 59 s Nashville 64 44 s 63 49 s New Orleans 80 66 s 83 71 s New York City 62 47 pc 57 46 pc Norfolk, VA 71 54 s 67 53 s Oklahoma City 64 47 sh 59 50 r Omaha 47 38 r 58 37 pc Philadelphia 65 48 pc 58 42 pc Phoenix 82 67 sh 80 63 sh Pittsburgh 52 38 c 50 36 sh Portland, ME 62 39 pc 54 37 c Portland, OR 70 46 s 71 48 s Providence 66 43 pc 53 40 sh Raleigh 71 48 s 67 46 s Salt Lake City 59 38 s 61 35 pc St. Louis 49 37 r 58 48 pc San Antonio 82 71 pc 82 74 t San Diego 76 66 pc 70 64 sh San Francisco 74 54 s 72 54 s Seattle 63 47 s 64 44 s Washington, DC 65 50 s 60 45 s Amsterdam 71 59 pc 76 59 pc Baghdad 101 74 c 103 73 pc Beijing 69 43 pc 69 45 pc Berlin 74 50 s 73 52 s Buenos Aires 64 46 c 73 51 s Cairo 83 66 s 84 68 s Calgary 47 24 pc 37 24 sf Cancun 88 75 t 87 75 pc Dublin 60 51 r 58 42 r Edmonton 45 22 r 37 23 c Halifax 62 43 sh 53 41 c Kiev 61 36 s 60 36 s London 67 61 pc 74 53 pc Madrid 74 55 pc 78 55 pc Mexico City 72 57 t 74 57 pc Montreal 51 37 c 49 36 c Ottawa 50 34 c 48 34 c Paris 76 59 pc 78 59 pc Regina 45 24 c 34 19 c Rio de Janeiro 81 74 pc 91 73 pc Rome 75 56 pc 76 57 s St. Johns 46 40 r 53 41 r San Juan 87 74 sh 85 76 sh Sydney 64 58 pc 69 62 sh Tokyo 70 61 sh 66 58 sh Toronto 51 39 c 50 38 c Vancouver 57 44 pc 59 43 s Winnipeg 42 32 s 38 26 snHigh ...................... 93 at Sanford, FLLow .......................... 12 at Tioga, ND(For the 48 contiguous states yesterday)81On Oct. 12, 1979, the worlds lowest sea level barometric pressure, 25.69 inches, was in the center of Typhoon Tip. Q: What is a warm spell after autumns “ rst freeze called?A: Indian summer 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 89/69 89/67 89/70 89/70 89/67 90/67 89/67 89/69 89/67 88/67 87/68 87/75 87/70 88/72 89/66 90/71 89/70 90/68 89/67 89/65 89/66 88/63 89/62 86/67 88/66 86/72 88/72 87/68 90/67 88/65 87/69 88/65 86/66 85/70 87/75 88/72 88/71 89/68Forecasts and graphics provided by AccuWeather, Inc. 2018 By JENNA FRYERAP AUTO RACING WRITERCHARLOTTE, N.C. „ There will not be an eighth NASCAR title for Jimmie Johnson and Chad Knaus. Hendrick Motorsports will split the driver and crew chief „ the longest pairing in NASCAR „ at the end of a disappointing season. Johnson has not won a race in 17 months and was knocked out of the playoffs in the first round. Johnson and Knaus won their record-tying seventh championship in 2016 but have slumped in the two years since. Its no secret that Chad and Jimmie have experienced their ups and downs over the years,Ž owner Rick Hendrick said. Theyre fierce competitors, great friends and have immense respect for one another. They also fight like brothers. All three of us agree its finally time for new challenges and that a change will benefit them and the organization.Ž Johnson and Knaus were partnered in 2002 when Knaus built the No. 48 team as part of a Hendrick expansion. They won a record-tying seven titles and made the playoffs in all 15 years of its existence. There has sometimes been tension between the two, and Hendrick more than once considered splitting them for the good of the organization. The time finally came Wednesday in a personnel shakeup announced by the rebuilding organization. Chad and Jimmie will go down as one of the greatest combinations in sports history,Ž Hendrick said. They defied the odds by performing at a championship level for longer than anyone couldve possibly imagined. What theyve accomplished together has been absolutely remarkable and will be celebrated for generations. This has been an incredible, storybook run.Ž The changes Hendrick will implement next season brings back former employee Kevin Meendering to the organization to partner with Johnson. Meendering spent 16 years with Hendrick beginning with a highschool internship in the chassis department. His last three seasons have been at JR Motorsports, a Hendrick affiliate, as crew chief for Elliott Sadler. Hendrick called Meendering one of the most sought-after talents in the garageŽ and said hell be ready to take over the No. 48 team on his first day. Hes a respected, forward-thinking crew chief,Ž Hendrick said. Hes the right fit for Jimmie at the right time. With an established No. 48 team behind them, I believe they will perform at a winning level next season and chase that eighth championship.Ž Knaus, meanwhile, will crew chief William Byron and the No. 24 team next season. Knaus started with the No. 24 team and had a variety of crew roles under mentor Ray Evernham from 1993 until 1998. Knaus was an integral part of Jeff Gordons 1995 and 1997 Cup titles. Darian Grubb will be moved from Byrons crew chief to a technical director role that supports Hendrick Motorsports engineering and vehicle development resources. Hendrick Motorsports is in a rebuilding mode following the retirements of Gordon and Dale Earnhardt Jr. and the firing of Kasey Kahne. Johnson is the veteran, surrounded by rookie Byron, and promising youngsters Chase Elliott and Alex Bowman. Elliott is the only Hendrick driver to win a race this season and locked himself into the third round of the playoffs with a victory last weekend at Dover. We believe these decisions will provide us with a tremendous opportunity for success in the future,Ž Hendrick said. As an organization, we are here to win races and compete for championships. Everything we do comes down to putting our people in the best possible positions to further that objective. Winning is what its all about.ŽJohnson and Knaus split AP FILE PHOTOIn this Feb. 11, 2018 photo, Crew chief Chad Knaus, left, and Jimmie Johnson watch the leaderboard during qualifying for the NASCAR Daytona 500 auto race at Daytona International Speedway in Daytona Beach, Fla. NASCAR 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 NPS

PAGE 41

PG HERALDPUNTA GORDA Friday, October 12, 2018 Evie Alexander has the iron. Its not the very one that killed young Mary Leah Sandlin, but its a pretty good replica … heavy, iron and gasoline-“ red. It was the gasoline that ignited as 14-year-old Mary was ironing clothes on the front porch in August 1909. Mary caught “ re and died. Except, some say, she continues to walk the halls of the Sandlin House on Retta Esplanade in Punta Gorda to this day. That house has an incredible history of being haunted,Ž Alexander said. What is it about August and Punta Gorda? Theres Marys macabre accident, and it was August when Charley hit in 2004. There are probably other black cats that have crossed Augusts path, but it remains that August is a very unlucky month for Punta Gorda and those who live there. The Sandlin House is just one of the haunted dwellings that are part of the Haunted History Walking Tour, a two-mile wail of a stroll through Punta Gordas haunted past. It is held from 6 p.m. to 8 p.m. every Friday, and its one of three tours offered by Southwest Florida Walking Tours of Punta Gorda. Its also offered from 5 p.m. to 7 p.m. on Saturdays through December. The company also offers the Bites of Punta Gorda Food Tour, from 11 a.m. to 2 p.m. on Wednesdays, and the Haunted Punta Gorda Pub Tour, from 5 p.m. to 8 p.m. Thursdays. Be ready for a toast from a ghost. Alexander is the guide for all three. She does not take in ironing. Its like looking at Punta Gorda history through the prism of spiritualism,Ž Alexander said. She has been in charge since December 2017, when she bought the business from LaVerne Roberts, who retired. I called because I wanted to go on a food tour,Ž Alexander said. LaVerne told me she wasnt doing it anymore, and the last thing she said was, If you know anyone who is interested, the business is for sale. I didnt sleep all that night. And then I bought it.Ž Alexander had a full-time job designing online presentations, so the business was something she did in her spare time. But then she was laid off in July, and I dived right into this.Ž Mary Leah does not walk alone in Punta Gorda. Everyone knows Commodore Caldwell Colt and Marshal John H. Bowman are still around. Colt, a millionaire playboy, mysteriously drowned in Charlotte Harbor when he fell from his yachtŽ in 1894. INSIDE Bless their furry little heartsAir show ready to take flight Annual Blessing of the Animals Tarpons honor seniors P | 2 P | 5 P | 7 LIKE THE PUNTA GORDA HERALD ON Ghosts of Punta Gorda request your presence HERALD PHOTO BY RUSTY PRAYEvie Alexander holds the iron that represents the type that caused the death of 14-year-old Mary Leah Sandlin. The story goes Mary haunts the Sandlin House on Retta Esplanade. SWFLORIDAWALKINGTOURS.COM WEBSITE PHOTOLeah Sandlin painted by Christiane Belle Tremblay Rusty Pray PGH CorrespondentRusty Pray is a freelance correspondent. Contact him at rustypray@gmail.com.GHOSTS | 3 adno=3618528-1 adno = 3618528 1 $10 OFF a $40or more Purchasew/coupon (Dinner Only), Valid Mon-Thurs ONLY. Not Valid w/other o ers or prior purchase. 20% gratuity taxes added to the bill. EXP. 10/31/18 All Day Happy Hour!941-575-75751975 Tamiami Trail, Punta Gordawww.phils41.comMon-Thurs, 11-9, Fri&Sat 11-102017

PAGE 42

Page 2 www.yoursun.com The Sun | Friday, October 12, 2018 TODAYAdvice for Your Device, Ž hosted by the Punta Gorda Library, 424 W. Henry St., from 10 a.m. to 11 a.m. and from 2 p.m. to 3 p.m. Need help to set up with the Cloud Library, Hoopla, Freegal, RBdigital Magazines or Pronunciator? Reservations required: 941-833-5460. PuntaGordaLibrary@charlottecountyfl.gov. Haunted History of Punta Gorda Walking Tour, from 6 p.m.to 8 p.m. Hear true stories of murders, mysterious deaths and paranormal activity. Tickets must be purchased in advance. Meet at the Herald Street garage. Visit www.swfloridawalkingtours.com. The Peace River Quilt Guild, meets from 10 a.m.-2 p.m. at Faith Lutheran Church, 4005 Palm Drive, Punta Gorda. The group accepts guests April through December only. For more information, visit www.peaceriverquilters.org. SATURDAYPunta Gorda Farmers Market, 8 a.m. to noon, corner of Olympia Avenue and Taylor Street, Punta Gorda. Call 941-391-4856 or email jerry@puntagordafarmersmarket.com. American Legion Post 103 Outdoor Market, 8 a.m. to 2 p.m., 2101 Taylor Road, Punta Gorda. For more information, call 941-626-2567. Bicycle ride, departs at 8:30 a.m. from Acme Bicycle Shop, 615 Cross St., Suite 1116, Punta Gorda. All riders welcome. Helmet required. Details: 941-639-2263. Story Time, from 10:30 a.m. to 11:15 a.m. at Copperfish Books, 103 W. Marion Ave., Punta Gorda. All are welcome. Children must be accompanied by an adult. Punta Gorda Library, 424 W. Henry St., hosts Family Game Day from 10:30 a.m. to 11:30 a.m. Free. Come alone or with the family to play games and puzzles. Materials provided or bring your own. 941-833-5460 or PuntaGordaLibrary@charlotte countyfl. gov. Punta Gorda Chocolate & Wine offers a tasting of chocolates, along with premier wines and craft beers from around the world, from 11 a.m. to 4 p.m. For more information, call 941-626-2008. Higher Ground Performing Arts presents Habana Nights, from 7 p.m. to 11:30 p.m. at the Punta Gorda Isles Civic Center, 2001 Shreve St. 941-625-3622 or www.highergroundperformingarts.net. SUNDAYOpen Air Market, from 9 a.m. to 1 p.m. at History Park, 501 Shreve St., Punta Gorda. American Legion Post 103 Outdoor Market, 8 a.m. to 2 p.m., 2101 Taylor Road, Punta Gorda. Trivia Night, from 6 p.m.-8 p.m. at Beef OBradys, 1105 Taylor St., Punta Gorda. MONDAYLive music with Coco Ray from 7 p.m.-11 p.m. at Deans South of the Border, 130 Tamiami Trail, Punta Gorda. TUESDAYFGCU Foreign Film Series„1 p.m. to 3 p.m. at FGCUs Renaissance Academy, 117 Herald Court, Suite 211, Punta Gorda. The fee is $5. Call 941-505-0130. WEDNESDAY Bites of Punta Gorda Food Walking Tour, 11 a.m.-2 p.m. at five food stops in the downtown district. Tours are every Wednesday and Thursday. Tickets must be purchased in advance. Visit www.swfloridawalkingtours.com. Pub Trivia Night, 8 p.m. at the Celtic Ray, 145 E. Marion Ave., Punta Gorda.Florida International Air Show is almost hereProvided by STEVE LINEBERRYMEDIA/MARKETINGThe Florida International Air Show will be held on Oct. 19-21 at the Punta Gorda Airport, 28000 Airport Road. Gates open at 5 p.m. on Oct. 19 with performances from 5:30 p.m. to 8:30 p.m. Evening show featuring aircraft displays, aircraft performances and a “nale “reworks show. Gates open at 9 a.m. on Oct. 20-21 with performances from noon to 3:30 p.m. Exact performance schedules are subject to change. The mission of the Florida International Air Show (FIAS) is to present an annual Air Show that is focused on wholesome family entertainment; educational to all attendees in the areas of aviation and space; present a forum for military and civilian ”ight demonstrations; create a friendly environment for military recruiting; involve community support to the maximum and give favorable exposure to the Punta Gorda Airport as a major local economic driver and asset. The organization is a Florida not for pro“tŽ corporation that relies entirely upon the support of its volunteers. Income from gate receipts, sponsors and other income producing events goes directly to putting on the annual Air Show. Monies in excess of this requirement are distributed to local working charities that directly support the Show. Table of ContentsCommunity Beat ...............4,5 40 Years Ago .......................8 Sports .................................6,7 PG HHAPPENINGS ON THE HARBOR FILE PHOTO BY SANDY MACYSPhoto from the 2017 Florida International Air Show IF YOU GOFRIDAY Gates open at 5 p.m. Performances: 5:30 p.m. to 8:30 p.m. Evening show featuring aircraft displays, aircraft performances and a finale fireworks show. SATURDAY „ SUNDAY Gates open at 9 a.m. Performances: Noon to 3:30 p.m. Exact performance schedules will not be announced as these times are subject to change. Please note: there are several factors that affect the schedule such as weather, aircraft concerns, and other circumstances beyond control of the Florida International Air Show. Visit www.FloridaAirShow.com MORE INFORMATIONPerformers include: Randy Ball „ Fighter Jets: Randy W. Ball / MiG Pilot, is North Americas Premier Jet Demonstration Pilot. Randy has performed well over 1,000 performances to date! No other North American jet demo pilot even comes close to that number of performances. In fact, Randy is the only jet demo pilot (military or civilian) to be granted both a day and night unlimited aerobatic rating in jet fighters by the FAA. He has flown over 42 different types of aircraft, manufactured in nine countries. Mohawk Air Shows: The Grumman OV-1 Mohawk is a twin-engine turboprop armed military observation and attack aircraft, designed for battlefield surveillance and light-strike capabilities and was intended to operate from short, unimproved runways in support of United States Army maneuver forces. The OV-1 served in the U.S. Army in Vietnam and during Operation Desert Storm. Starting in 1972, the Army National Guard began to receive the Mohawk, eventually operating 13 OV-1Bs, 24 OV1Cs, and 16 OV-1Ds serving with three aviation units in Georgia and Oregon. Rob Reider „ Air Show Announcer: #1 Air Show Announcer in North America, Rob Reider is the most sought-after announcer on the North American Air Show circuit. His talents have earned him the highest award in the air show industry, the International Council of Air Shows Sword of Excellence.Ž A former midwest television personality, Rob received 5 Emmy awards for his on-air performance and musical compositions. Rob announced his first air show in 1978 and made it his full-time vocation in 2006. Since then hes announced over 250 shows from Maine to California to Japan. The Redline Air Shows Aerobatic Team: An exciting formation aerobatic flight team that thrills crowds with a display of skill, nerve, and showmanship. American Dream:Ž A Curtiss P-40, first flew in 1938 and is one of the first planes used in World War II. The 2018 Florida International Air Show is dedicated to the Punta Gorda Airport to mark its 75th anniversary and the P-40 is the type of aircraft the military trained in at the Punta Gorda Airfield 75 years ago. Also appearing: Don Stamps War Bird Review Vampire Airshows de Havilland DH-115 Jerry McCart „ HomewreckerŽ Jet Truck CAF Red Tail Squadron James CookieŽ Crum, air Boss Chef Pitts 23170 Harborview Road, Charlotte Harbor, FL 33980 206-1000PUNTA GORDA HERALD MEMBER of the Audit Bureau of Circulation. USPS 743170 The Sun is published daily by Adams Publishing Group, 23170HarborviewRoad, Charlotte Harbor, FL 33980-2198. Glen Nickerson Charlotte Sun Publisher .........206-1006 Jim Gouvellis Exec. Editor .................................206-1134 Garry Overbey Charlotte Sun Editor ..................206-1143 Sherri Dennis Herald Editor ..............................206-1010 pgherald@sun-herald.com ADVERTISING Stacie Goldberg Advertising Manager .............205-6402 Lori White Advertising Account Executive ........ 205-6404 Michelle Velez Advertising Account Executive ..205-6403 CIRCULATION Mark Yero, Circulation Director ............................ 206-1317 DONATIONS NEEDED! Your donation makes a big di erenceŽ Please Donate Clean, Usable Items. Call to schedule a pickup for large Furniture & AppliancesNow accepting pick up in Arcadia. All money received from donations in Arcadia will be utilized to assist DeSoto County residents in need. Charlotte County to assist people in need in Charlotte County.(941) 637-1981SALVATION ARMY FAMILY STORES 1048 Tamiami Trail, Punta GordaOpen: Mon. Sat. 9am 5pm adno=3616916-1

PAGE 43

The Sun | Friday, October 12, 2018 www.yoursun.com Page 3 Bowman was shot dead in 1903 by an assassin “ring through the screened front window of Bowmans home on Taylor Street, where the Courthouse now stands. Both incidents took place in January. Apparently, Januarys not a good month either. People love the haunted history tour,Ž Alexander said. She chatted in History Parks Price House, a historical building that features a couple of ghosts of its own. Alexander also hosts a Victorian Sance: Party Like Its 1899 at the Price House. A percentage of the ticket price is donated to the Punta Gorda Historical Society. The next sance is scheduled for Oct. 28. Ticket prices and more information can be found at www.sw”orida walkingtours.com.GHOSTSFROM PAGE 1 PHOTO PROVIDEDThe Sandlin House is one of the most haunted dwellings in Punta Gorda. It is part of the Haunted History Walking Tour, a two-mile wail of a stroll through Punta Gordas haunted past. Punta Gorda Kiwanis clean up Aqui Esta PHOTO PROVIDEDMembers of the Punta Gorda Kiwanis Aqui Esta clean-up crew: Ray Anderson, Mike Hahn, Je Mechlin, Frank Desguin and Bill Martin Tri-M Honor Society gives back HERALD PHOTO BY SHERRI DENNISRepresenting the Back Pack Kidz, Director Angela Kirshy, accepts a check from the Tri-M Chapter 1559 International Honor Society of Charlotte High. Seated: Julia Donahue president and Jacob Bergmanis Secretary. Standing from left: Joseph Wolfe, historian; Robert Walsh, vice-president and Samantha Andrews, treasurer. The Tri-M Music Honor Society is the international music honor society for middle/junior high and high-school students. It is designed to recognize students for their academic and musical achievements, reward them for their accomplishments and service activities and to inspire other students to excel at music and leadership. Because older adults have unique healthcare needs, our ER features private rooms with lower, softer beds, soft, warm lighting, seating for the family and more. Hearing assistive devices and service for specialized diets are available. We also coordinate follow-up care with physicians and senior living facility partners. Our goal is to make the entire ER experience more comfortable for you and your loved ones. Choose the ER at Bayfront Health Punta Gorda. 809 E. Marion Avenue € BayfrontCharlotte.comIf you are experiencing a medical emergency, call 911. Choose the ER designed with you in mind. adno=3619337-1

PAGE 44

Page 4 www.yoursun.com The Sun | Friday, October 12, 2018The Zirkus Circus and The Flippin SpectacularŽ came to Punta Gorda, featuring live music, food trucks, games of chance and the famed Espaa Family,Ž of Englewood, Florida. The circus ran from Oct. 3 through the 7, at Punta Gordas City Marketplace.No lions, no tigers, no bears! Gadinson Espana drives a motorcycle on a high wire while his wife Gilda, hangs on. HERALD PHOTOS BY JERRY BEARDVivian Espana performs on the aerial rope. Gadinson Espana drives a motorcycle on a track, while his wife Gilda, hangs on. Kiano Espana 7-year-old Milla Johnson Leslie McCabe holds 7-month-old Gianna Silva, while Heather Gasser smiles. Alyse Hernandez and 4-year-old Corey Mason react to the unicyclist. COMMUNITY BEAT Jerry Beard PhotojournalistJerry Beard is a freelance photographer. Contact him at lenstotable@gmail.com. adno=3616857-1 adno = 3616857 1 $10 OFF a $40or more Purchasew/coupon (Dinner Only), Valid Mon-Thurs ONLY. Not Valid w/other o ers or prior purchase. 20% gratuity taxes added to the bill. EXP. 10/31/18All Day Happy Hour!941-575-75751975 Tamiami Trail, Punta Gordawww.phils41.comMon-Thurs, 11-9, Fri&Sat 11-102017 adno=3617321-1Did you know Quigley Eye Specialists performs more cataract surgery than any other practice in SWFL and o ers the most advanced treatment options available today? If you have blurry vision or just want to make sure your eyes are healthy, we have the right specialist for you. Call to schedule your evaluation today.Punta Gorda 941-200-1480QuigleyEye.comO ces in Lee, Collier & Charlotte Counties*Number one cataract practice based upon 2016 volume in Lee, Charlotte and Collier Counties.

PAGE 45

The Sun | Friday, October 12, 2018 www.yoursun.com Page 5Provided by CHUCK WILLBURNT STORE PRESBYTERIAN CHURCHOn Saturday, Oct. 6, Burnt Store Presbyterian Church, along with the Animal Welfare League, held its annual Blessing of the Animals. Blessings were given for 39 dogs, six cats, two birds and one very cuddly and furry rabbit.Faithful companions turn out for annual blessing of the animals Pastor Tim Stewart addresses the crowd at the annual Blessing of the Animals held at Burnt Store Presbyterian Church. Bill and Betty Shively have Pastor Tim bless their cat. Gary Brewster with Tater PHOTOS BY KATHY POTTSJudy Korenstra with Addi Pastor Tim Stewart with the one bunny rabbit that stopped by for its blessing. #EC130005154 #CAC1816868 #CFC1429496 BEST HOME SERVICESSERVICE CALLS$19 Service calls apply to standard service calls only-during normal business hours. Does not apply after hours or emergencies. Coupons must be presented and discounted applied the point of sales transaction. All sales are nal and no other offers can be combined. New customers only please.VALID THROUGH SEPTEMBER 30, 2018$19Coupon must be presented and discounted at the point of sales transaction. All sales are nal and no other offers can be combined. Rebates, credits & nancing vary by model. 24/7 EMERGENCY SERVICE NO OVERTIME CHARGES!A NEW A/C UNIT VALID THROUGH SEPTEMBER 30, 2018 3 C C 3 0005154 C 1816868 C 1429496CALL TODAY! $0 Down 36MonthFinancing**Financing with approved credit. Interest accrues at time of purchase unless paid in full during promotional period. For regula r term purchases, APR is based on US prime rate and is subject to change. Monthly payments required. Done. Right. Guaranteed.AIR CONDITIONING INSTALLATION & REPAIR$1,299 OFFUP TO Payments as low as $50/month NO CREDIT CHECK NO PAYMENTS UNTIL 2021 PUNTA GORDA PORT CHARLOTTE NORTH PORT ENGLEWOOD VENICE SARASOTA BRADENTON NAPLES FT. MYERS BONI TA SPRINGSFAMILY OWNED SINCE 1980VALID THROUGH 10/31/18VALID THROUGH 10/31/18adno=3616573-1

PAGE 46

Page 6 www.yoursun.com The Sun | Friday, October 12, 2018Tarpons sweep Bulldogs HERALD PHOTOS BY STEVE KNAPPSophomores Rylie Hickox and Isabella Desjardins, along with freshmen Kayla Vasquez and Lilly Shaw, celebrate the win over Ida Baker 25-17 and 25-19. Sophomore Sierra Kinzer gets a shot past two defenders in Charlottes sweep over Ida Baker. The Tarpons trailed by three, but scored 14 of the nal 17 points for a 25-17 win. The Tarpons took the nightcap 25-19. After losing the “ rst set 23-25, the Tarpon JV volleyball team had a tough battle on their hands as they came back to win the second set 25-23 and the match set 15-11. The Thunder from Out of Door Academy trailed in the decisive set 14-6 before mounting a comeback with “ ve straight points before the Tarpons could put them away on a two-handed push shot by Kayla Vasquez.Tough win for Tarpons over ODA Charlotte players were going all out as they tried desperately to get the nal point to win the match over Out Of Door Academy. It took awhile, but the Tarpons prevailed to win the nal set 15-11. HERALD PHOTOS BY STEVE KNAPPThere werent many smiles as Charlotte Coach Jill Damico talks to her team as they struggled with putting the pesky ODA team away in the nal set. Charlotte won 23-25, 25-23 and 15-11. Steve Knapp Sports WriterSteve Knapp is a sports writer and photographer. Contact him at SbigdaddyKnapp@aol.com. SPORTSFreshmen stop Thunder 2-0 HERALD PHOTOS BY STEVE KNAPPMiddle hitter Kylie Robinson gets on top of the ball as she drives the ball over the net for a point against Out Of Door. The freshmen won 25-18 and 25-19. Alyssia Baker gets up high as she attempts to block a shot in the Charlotte win over Out Of Door 25-18 and 25-19. 501c3 Non-Pro“ tExotic Bird Rescue€ Adoption € Intake € Grooming € Full Line of Bird Supplies € Food € Toys € Cages Tues-Thurs 10…5, Sat 10-4, Fri, Sun and Mon by appt only1205 Elizabeth St., Unit I Punta Gorda, FL 33950941-347-8876 www.ParrotOutreachSociety.org VOLUNTEERS NEEDED CAN YOU SPARE JUST 3 HOURS PER WEEK? adno=3616896-1 Mention this ad and receive up to $500 off a new system.** Call today to schedule a FREE, no-obligation quote.Mention this ad and receive 10% of any service work. “ “ Time for a new A/C System?Need Service?Charlotte Countys Leading Independent Trane Comfort Specialist adno=3616884-1 **On qualifying systems. Contact our o ce for details, conditions, terms and exclusions. Financing options available to quali“ ed buyers. Expires 10/31/18

PAGE 47

The Sun | Friday, October 12, 2018 www.yoursun.com Page 7Tarpons host Senior Night 2018 The Charlotte Tarpons honored their seven seniors at Monday nights game against Out Of Door Academy. The seniors are Taylor Mo rris, Kelsey Nolan, Sydney Thomas, Alaena Massey, Skylar Gribben, Shelby Beisner and Kaitlyn Chavarria. HERALD PHOTOS BY STEVE KNAPPFor Charlotte High School athletic director Brian Nolan, it was a special night as his daughter Kelsey played her nal, regularseason, home game. SPORTS Steve Knapp Sports WriterSteve Knapp is a sports writer and photographer. Contact him at SbigdaddyKnapp@aol.com. 179151-1 SR Bringing New Life to Senior Living2018 Brookdale Senior Living Inc. All rights reserved. BROOKDALE SENIOR LIVING and BRINGING NEW LIFE TO SENIOR LIVING are the registered trademarks of Brookdale Senior Living Inc. A Life Care* Community Independent Living | Assisted Living Alzheimers & Dementia Care | Rehabilitation & Skilled Nursing 23023 Westchester Boulevard | Port Charlotte, Florida 33980 brookdalelifecare.com*Life Care plan/guarantee is subject to the terms of the Residency Contract. Call 1-844-388-5097 today to attend our Myth Busters workshop at 9:30 a.m. Thursday, October 25.Conveniently located near Charlotte Harbor and Punta Gorda, South Port Square is Floridas best-kept secret. Its resort-style living with amenities youll love. Tucked awayDOESNT HAVE TO MEAN FAR AWAY. adno=3612099-1

PAGE 48

Page 8 www.yoursun.com The Sun | Friday, October 12, 2018Provided by BECKY FACEREDUCATION PROGRAMS COORDINATORCharlotte Harbor Environmental Center is proud to host its 4th annual Harvest for the Harbor fundraiser from 6 p.m. to 10 p.m. on Nov. 9. This magical evening takes place at the Laishley Park pavilions, offering a gorgeous view of Charlotte Harbor as the sun sets beneath the horizon, painting the sky as it goes. Guests will enjoy mouthwatering dinner and dessert from La Fiorentina, a delectable, local Italian steakhouse. The evening also includes drinks, a live band, dancing underneath the stars, a silent auction, and much more. This fantastic affair bene“ ts environmental education programs in Charlotte County. Charlotte Harbor Environmental Center (CHEC) is a nonpro“ t organization that has been a staple of the Charlotte community since it was founded in 1987. CHECs mission is to raise public awareness of the value of natural and cultural resources by providing environmental education, recreation, research and management of conservation lands.Ž Guided hikes, nature “ lms, lectures and many other programs are available to the public at no charge. Trails weave through stunning native Florida habitats that allow guests to immerse in nature. CHEC also serves thousands of school children each year through “ eld trips, outreach programs, and camps. CHECs longest-running program is a two-day “ eld trip featuring habitats of Charlotte Harbor, offered to every fourth grader in Charlotte County Public Schools. Attendance at Harvest for the Harbor supports these programs and allows CHEC to foster greater appreciation for the environment in the next generation. Harvest for the Harbor tickets are $125 each and can be purchased by calling 941-575-5435 or by visiting the website at www.chec” orida.org/hfth.html.Harvest for the Harbor Guests enjoyed a fabulous evening at the 3rd annual Harvest for the Harbor in 2017. PHOTOS PROVIDEDThe beautifully decorated tables from the 2017 Harvest for the Harbor. FROM OUR ARCHIVESDo you remember when? Janine Smith 40 years agoJanine Smith writes about Punta Gordas historic past. Contact her at jainehs1@comcast.net. (Excerpts from the Daily-Herald News from Oct. 12, through Oct. 18, 1978)Sorrowful serviceAbout 300 persons gathered yesterday at the Indian Springs Cemetery for the funeral of Punta Gorda City Assistant Police Chief Richard Beecher. Lawmen from around the state in addition to local residents to mourn the death of the 34-year-old police of“ cer. Beecher was struck by a car at a roadblock Tuesday set up to catch an escaped murder subject. Beecher died later that day in a hospital at Fort Myers. Reverend Harold Brown of Sacred Heart Catholic Church made the statement to Widow Paula Beecher and the attendants: It is good not to be alone at a time like this.Ž The observation seemed appropriate as it was made before so many people. The service was “ lled with sorrow, as tribute was paid to the of“ cer. Richard Beecher was dedicated to helping the community, bettering his department and helping young people,Ž Brown said.Congress boosting faster I-75 fundsA Senate-House conference committee Wednesday agreed on a highway transportation bill that could mean completion of I-75 by 1988 or 1989, rather than in the next century. At least weve succeeded in getting Congress to agree on a new highway program that will enable Florida to complete interstate construction years ahead of schedule,Ž Senator Richard Stone (D-FLA) said this morning. Bruce Rowen, legislative aide to Stone, mentioned the $53 billion dollar bill will allow a segment of I-75 from the Sunshine Skyway to Alligator Alley to be completed in 1983 instead of 1987, as had been predicted earlier. DOT could do $200 million worth of I-75 each year, but was (only) getting $100 million annually.Unveiling of Fawcett Memorial Hospitals new wingSunday, Fawcett Memorial Hospitals new 254-bed wing was unveiled. The event drew many guests. The top hospitals of“ cials are Herb Dorsett, administrator; Dr. Fred Paul Nist, board member and medical director of Emergency Services; and Ethan Jackson, president of Basic American Industries, which built the facility.Neighbor Program promotedDuring the of“ cial kick-off of the Neighborhood WatchŽ program in the Port Charlotte area, of“ cials urged everyone to become a nosy neighbor.Ž The Port Charlotte Womens Club is spearheading the crime-deterring program. Sheriffs Information Of“ cer Byron Snowdon said prevention or detection of burglaries is dif“ cult. The Neighborhood Watch program is probably the most important happening around. The program brings back the front porch atmosphere to the community.Ž the Sheriffs Department is ever so dedicated, but they cannot be everywhere at one time.Bike safetySerious injuries suffered recently by a Punta Gorda boy are somber reminders that bicycles are not toys. Extreme caution should be used by bike riders of all ages Parents also should be aware. Bikes are healthy fun, could be. But level-headed thinking is crucial for all bike riders. Designated bike path are few here. We hope that will change soon; with population growth, more bicycles are appearing too. Now, motor vehicles are using the same road. Practicing safety is a good idea no matter what you do at all times.Student testing timeAbout 600 juniors and seniors crowded into Memorial Auditorium rooms to take the Student Assessment Test. This test may determine whether they earn a high school diploma or only a certi“ cate of attendance. Students must pass the communications and mathematics exam in order to receive the high-school diploma.PrizesVic Desguin and David Amberg are directors of the Charlotte County Youth Museum. They inspected some of the gifts to be given during the Oct. 28 Halloween Dance to be held at Memorial Auditorium in Punta Gorda.Contest winnerSabena Schnell “ fth grade, at Sallie Jones Elementary School, Punta Gorda, won the school contest held this week. The subject was: The Poster Describing National School Lunch Week. The event is being observed by school cafeterias across the the nation. Kathy McCloud of the poster committee and Charlotte Pattie of the Charlotte County Food Service Association made the presentation. Punta GordaExcerpts from 40 years ago

PAGE 49

A -AAC Hldgs AAC ... ... ...dd 12.96 6.72 90 6.90 -23.3AAR AIR .30 .7 79 51.52 36.46 266 43.63 +11.0tABB Ltd ABB .76e 3.6 ... 28.67 21.22 2184 21.14 -21.2ABM ABM .70 2.2 19 44.70 28.17 583 31.21 -17.3ADT Inc n ADT ... ... ... 9.84 6.93 3517 7.77 -.6AES Corp AES .52 3.6 11 15.11 9.86 7312 14.44 +33.3AFLAC s AFL 1.04 2.3 14 48.19 41.02 6235 44.49 AG MtgeIT MITT 2.00f 11.6 9 19.95 16.31 168 17.27 -9.2AG Mtg pfA MITTpA 2.06 8.2 ... 26.00 24.88 1 25.17 -.7AG Mtg pfB MITTpB 2.00 7.9 ... 25.79 24.50 1 25.20 -.5tAGCO AGCO .60 1.1 24 75.95 56.36 615 56.22 -21.3AH Belo AHC .32 7.3 ...dd 5.80 4.25 7 4.40 -8.3AK Steel AKS ... ... 21 6.80 4.00 8532 4.51 -20.3AMC Ent AMC .68 3.7 ...dd 21.45 10.80 1515 18.41 +21.9AMCON DIT .72 .9 19 100.00 80.95 82.30 -15.9AMN Hlth AMN ... ... 19 68.20 37.71 582 49.78 +1.1ARC Docu ARC ... ... 17 4.84 1.62 142 2.54 -.4ASA Gold ASA .04e .4 ...q 12.36 8.18 174 9.42 -16.8AT&T Inc T 2.00 6.3 6 39.32 30.13 63529 31.75 -18.3AT&T 66 n TBB ... ... ... 26.72 24.13 102 24.31 -6.8tA10 Ntwks ATEN ... ... ...dd 8.25 5.63 304 5.65 -26.8AU Optron AUO .18e ... ... 4.76 3.40 2051 3.78 +2.1AVX Cp AVX .46 2.8 ...cc 21.48 14.51 536 16.40 -5.2AXA EqH n EQH .13p ... ... 23.21 19.90 2404 20.52 -4.1AZZ Inc AZZ .68 1.5 19 56.05 39.50 197 46.31 -9.4Aarons AAN .12 .2 11 56.00 34.29 397 48.81 +22.5AbbottLab ABT 1.12 1.6 29 74.15 53.61 11920 68.38 +19.8AbbVie ABBV 3.84 4.2 16 125.86 85.24 9981 90.70 -6.2AberFitc ANF .80 4.4 10 29.69 11.62 4654 17.99 +3.2AbdAsPac FAX .42 10.6 ...q 5.18 3.95 612 3.96 -18.9tAbdAustEq IAF .70e 12.7 ...q 6.77 5.42 90 5.50 -13.7tAbdnChile CH .58e 9.3 ...q 9.64 6.41 223 6.24 -30.1AbdGlbInc FCO .84 10.3 ...q 9.48 7.80 23 8.17 -7.4AbdEMSmC 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 .8 ...q 9.89 8.03 50 7.84 -13.1AbdnLatA 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 4.0 46 30.63 21.34 475 26.87 -1.8Accenture ACN 2.92 1.9 25 175.64 136.03 4749 156.00 +1.9tAccoBrds ACCO .24 2.3 18 14.63 10.53 487 10.35 -15.2AcmeU ACU .44 2.1 21 25.55 18.51 0 21.36 -8.7AcornInt rs ATV ... ... ... 38.86 13.50 1 20.08 +13.8ActiniumP ATNM ... ... ...dd .87 .33 973 .74 +11.4Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8Act TxR n TAXR ... ... ... 23.79 19.42 6 21.41 +.2Actuant ATU .04 .2 ...dd 31.00 21.50 435 24.69 -2.4Acuity AYI .52 .4 14 186.99 109.98 968 119.44 -32.1Acushnet n GOLF ... ... ... 27.87 16.91 369 24.48 +16.1AdaDvsEq ADX 1.32e 1.3 ...q 16.82 14.30 314 15.41 +2.5AdamsNR PEO 1.32e 1.1 ...q 21.48 17.27 176 18.90 -4.7AdmRsc AE .88 2.2 ...dd 50.59 37.63 1 39.80 -8.5Adecaogro AGRO ... ... ... 10.91 6.93 300 7.48 -27.7tAdient n ADNT 1.10 3.5 ... 86.27 31.53 2291 31.74 -59.7AdtalemGl ATGE .36 .8 18 56.45 30.71 621 46.33 +10.2AdvAuto AAP .24 .1 29 171.50 78.81 1343 161.04 +61.5AdvDisp n ADSW ... ... ... 27.93 21.50 578 25.79 +7.7AdvDrainS WMS .32 1.2 24 33.50 17.90 154 27.77 +16.4tAdvansx n ASIX ... ... ... 46.51 31.70 191 30.71 -27.0tAdvClayCv AVK 1.13 7.7 ...q 16.50 14.56 133 14.63 -7.9AdvCCvII AGC .56 9.8 ...q 6.28 5.40 5.69 -5.0AdvClEnh LCM .84 10.9 ...q 8.77 7.65 7.74 -7.1AdSDorWr AADR .32e .7 ...q 64.00 47.31 46 47.86 -18.7AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6tAdSNewT n FNG ... ... ... 24.13 19.14 25 19.10 -11.0AdvSh 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 0 36.31 +3.7AdvPacFlt FLRT 1.56e ... ...q 50.09 48.52 49.57 +.5AdvSSage HOLD .41e .4 ...q 103.68 99.03 2 99.44 +.2AdvNtMS MINC 1.34e 2.8 ...q 48.81 46.31 12 47.83 -1.1AdvSStarG VEGA ... ... ...q 32.34 29.58 2 30.56 -.9Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 66.13 67.14 -6.0AdvMeidll MATH ... ... ...q 35.56 31.84 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 0 25.03 -3.3AdMadIntl FWDI .37e 1.4 ...q 33.10 27.03 27.03 -13.0AdMadDm FWDD .18e .3 ...q 57.19 50.34 0 53.73 +.5AdvActBear HDGE ... ... ...q 8.58 7.22 1441 8.05 +2.7tAecom ACM ... ... 11 39.90 30.95 1284 30.79 -17.1AegeanMP ANW .08 6.2 3 5.10 .60 228 1.30 -69.8Aegon AEG .25e 4.1 ... 7.48 5.50 2051 6.09 -3.3Aegon cap AEH 1.59 6.3 ... 26.52 25.00 50 25.15 -2.6Aegon 6.5 AED 1.63 6.4 ... 26.83 24.55 36 25.36 -2.3Aegon t AEB .77 3.3 ... 25.49 22.60 17 23.37 -3.4Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 8 58.30 48.29 1853 52.84 +.4Aerocntry ACY ... ... 3 17.34 12.05 0 14.64 -3.9AerohiveN HIVE ... ... ...dd 6.50 3.55 358 3.94 -32.4AerojetR AJRD ... ... ...dd 37.70 24.41 602 30.36 -2.7Aetna AET 2.00 1.0 19 206.66 149.69 4307 198.95 +10.3tAffilMgrs AMG 1.20 1.0 10 216.99 126.96 1016 123.19 -40.0Agilent A .60 .9 76 75.00 60.42 3622 64.89 -3.1Agnico g AEM .44 ... 45 49.80 32.18 3415 37.37 -19.1AgreeRlt ADC 2.16 4.2 27 57.49 43.74 323 51.59 +.3Air Inds AIRI .60 44.8 ... 1.95 1.27 46 1.34 -20.7AirLease AL .40 1.0 5 50.70 40.26 762 41.85 -13.0AirProd APD 4.40 2.8 23 175.17 151.93 1064 157.09 -4.3AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.6 7 25.30 18.97 558 20.03 -14.4AlaPw pf Q ALPpQ 1.25 5.3 ... 27.05 23.10 9 23.58 -11.3tAlamoGp ALG .44 .5 23 120.58 88.12 41 85.16 -24.6AlamosGld AGI .02 .4 ... 7.30 4.06 3046 5.04 -22.6AlaskaAir ALK 1.28 2.1 8 82.68 57.53 2602 59.81 -18.6AlbnyIn AIN .68 1.0 31 82.20 55.80 118 70.20 +14.2Albemarle ALB 1.34f 1.4 15 144.99 86.75 1614 94.36 -26.2tAlcoa Cp AA ... ... 18 62.35 35.97 3489 35.67 -33.8tAlexB Inc ALEX .28 1.4 27 29.99 20.50 577 20.00 -27.9Alexanders ALX 18.00 5.4 ... 436.80 332.98 4 334.05 -15.6AlexREE ARE 3.72 3.1 30 134.37 114.00 1063 119.79 -8.3AlxRE pfD AREpD 1.75 5.1 ... 37.59 33.35 1 34.01 -8.1AlexcoR g AXU ... ... ... 1.79 1.00 375 1.09 -31.4AlgonPw n AQN .51f ... ... 11.34 9.45 416 9.79 -12.3tAlibaba BABA ... ... 42 211.70 137.92 43086 141.90 -17.7Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 4.64 .63 372 .83 -77.5AllegCp Y ... ... ...cc 659.88 529.81 74 599.34 +.5AllegTch ATI ... ... ...dd 30.25 21.02 1662 26.99 +11.8Allegion ALLE .84 1.0 ... 92.87 73.85 756 82.76 +4.0Allergan AGN 2.88 1.6 11 209.00 142.81 2712 182.22 +11.4Allergn pfA AGNpA 55.00 10.1 ... 749.22 541.23 543.50 -7.3Allete ALE 2.24 3.0 22 81.24 66.64 234 75.56 +1.6AlliCAMun AKP .70 5.2 ...q 14.11 12.49 2 13.41 -1.3AlliData ADS 2.28 1.1 12 278.33 192.02 757 211.69 -16.5tAlliBNtlMu AFB .75 6.3 ...q 13.99 11.86 48 11.86 -11.5tAlliBGlbHi AWF .84 7.4 ...q 13.12 11.41 590 11.42 -10.5AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 9.1 13 31.24 24.01 673 28.26 +12.8AlliantEg s LNT 1.34 3.1 21 45.52 36.84 2493 42.62 tAlliGlCvInc NCV .78 11.9 ...q 7.28 6.41 535 6.53 -7.1tAlliGblCv2 NCZ .69 12.1 ...q 6.38 5.70 497 5.69 -8.4tAlliNFJDv NFJ 1.20 9.9 ...q 13.81 12.29 419 12.14 -7.0AlliGlEqCv NIE 1.52 7.2 ...q 23.96 19.47 178 21.09 -.2Allz24Tgt n CBH ... ... ... 10.05 8.68 108 8.90 -2.2AllnzgDI&Cv ACV 2.00 9.2 ...q 25.31 20.34 92 21.76 -.4AlldCap47 AFC 1.72 6.8 ... 26.31 25.08 12 25.25 -.9AllisonTrn ALSN .60 1.2 17 53.76 36.06 1316 48.98 +13.7Allstate ALL 1.84 2.0 14 105.36 88.29 2044 93.17 -11.0Allstat pfA ALLpA 1.41 5.9 ... 26.20 23.67 44 23.92 -6.6Allstate 53 ALLpB 1.28 5.2 ... 27.28 24.54 20 24.71 -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 12 25.33 -4.0Allstat pfE ALLpE 1.66 6.6 ... 27.29 25.27 77 25.29 -3.7Allstat pfF ALLpF 1.56 6.2 ... 27.59 25.02 22 25.32 -4.8AllyFincl ALLY .60 2.3 11 31.29 23.90 5228 25.96 -11.0AlmadM n AAU ... ... ... 1.23 .53 523 .54 -47.6 AlpUSQVal QVAL 1.35e 4.7 ...q 33.51 26.74 26 28.90 -5.9tAlpValuIntl IVAL 1.35e 4.7 ... 35.03 28.94 20 28.54 -13.6tAlpMoIntQ IMOM ... ... ...q 33.00 26.02 13 25.71 -15.3AlpMoUSQ QMOM ... ... ... 34.35 27.56 9 29.57 +3.4tAlpArcVl n VMOT ... ... ... 31.39 26.99 19 26.62 -8.2AlphaPro APT ... ... 17 4.25 3.15 18 3.45 -13.8AlpGDDiv AGD .78 7.6 ...q 11.55 10.18 10.26 -5.0AlpGPPrp AWP .60 9.7 ...q 6.98 5.99 6.18 -8.3AlpTotDiv AOD .69 7.9 ...q 10.03 8.65 8.73 -7.8AlpsETF GRI 1.52e 3.6 ...q 47.47 40.28 1 42.02 -6.5AlpsEqSect EQL 1.83e 2.6 ...q 73.82 65.11 15 69.24 -.4AlpDisrTc n DTEC ... ... ... 30.48 24.40 17 26.00 +3.1AlpBzSoMed BUZ ... ... ... 39.28 30.28 5 35.21 +9.9AlpsRivFlex RFFC ... ... ... 36.59 30.68 35 33.65 -3.1Alps RivDiv RFDA ... ... ... 34.12 29.89 38 31.22 -1.4AlpRvrCare RFCI ... ... ... 26.24 23.60 50 23.71 -4.0AlpRivUncn RFUN ... ... ... 26.52 24.94 20 24.95 -4.2AlpSprtJG SGDJ ... ... ...q 37.25 22.99 11 25.60 -23.8AlpMedBrk SBIO ... ... ...q 39.61 29.15 131 34.26 +4.5AlpSprotG SGDM .12e .7 ...q 22.54 14.69 467 16.95 -18.2AlpWkplEq EQLT .42e 1.2 ...q 40.00 34.42 2 36.01 -.6tAlpEDvDg EDOG .73e 3.6 ...q 27.38 20.38 12 20.31 -20.1AlpAlerEn ENFR 1.35e 6.3 ...q 24.16 19.24 9 21.46 -7.0tAlpIntDvDg IDOG 1.47e 5.8 ...q 30.26 25.65 61 25.46 -11.1AlpBarr400 BFOR .25e .6 ...q 46.25 39.00 19 41.87 +.7AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.23 19 24.37 -3.1AlpsDvDog SDOG 1.40e 3.2 ...q 49.27 41.57 215 43.95 -4.0AlpAlerMLP AMLP 1.35e 12.8 ...q 11.89 9.01 18586 10.54 -2.3Alteryx n AYX ... ... ... 63.18 20.37 2253 45.34 +79.4Altice n ATUS ... ... ...dd 25.23 14.60 5337 17.54 -8.0AltisrcAst AAMC ... ... ...dd 88.25 50.06 1 50.76 -37.8AltisResid RESI .60 6.0 ...dd 12.08 9.87 10.07 -15.1Altria MO 3.20 5.2 19 74.38 53.91 9068 61.12 -14.4AlumChina ACH ... ... ... 23.08 9.20 96 10.08 -43.8ATrFn pfA AFSIpA 1.69 11.4 ... 24.67 13.96 2 14.82 -28.1AmTrF pfB AFSIpB 1.81 11.9 ... 25.23 12.92 10 15.25 -30.2AmTrF pfC AFSIpC 1.91 11.7 ... 25.00 14.91 5 16.25 -27.7AmTrF pf F AFSIpF ... ... ... 23.46 13.93 20 15.07 -26.6AmTrF pfE AFSIpE ... ... ... 25.71 14.80 20 16.28 -29.0AmTrFn 7.5 AFST ... ... ... 26.94 23.30 1 24.41 -5.7AmTrFn 55 AFSS 1.81 7.8 ... 26.00 20.61 7 23.27 -6.9AmTrF pfD AFSIpD 1.88 11.8 ... 24.80 14.42 28 15.83 -28.7AmberRd AMBR ... ... ...dd 10.41 6.14 113 8.97 +22.2Ambev ABEV .05e 1.1 8 7.43 4.28 26896 4.46 -31.0AmbowEd n AMBO ... ... ... Ameren AEE 1.83 2.9 23 67.06 51.89 2265 64.04 +8.6Ameresco AMRC ... ... 20 15.35 7.55 178 12.15 +41.3AMovilL AMX .17e 1.1 22 19.91 14.85 3391 15.45 -9.9AmMovl A AMOV ... ... ... 19.87 14.77 4 15.42 -9.3AmAssets AAT 1.08f 3.0 22 41.69 30.62 256 35.90 -6.1AmAxle AXL ... ... 4 20.27 13.96 1505 15.93 -6.5AmCampus ACC 1.84 4.7 48 45.50 34.52 809 39.52 -3.7AEagleOut AEO .55 2.6 15 29.88 12.51 4660 20.77 +10.5AEP AEP 2.48 3.5 17 78.07 62.71 4732 71.22 -3.2AEqInvLf AEL .24f .7 14 38.56 27.06 376 33.01 +7.4AmExp AXP 1.56f 1.5 15 111.77 87.54 6068 101.58 +2.3AFnclGrp AFG 1.60f 1.5 18 121.69 101.02 404 104.06 -4.1AFnclGp 54 AFGE 1.56 6.2 ... 26.92 24.93 6 25.03 -4.5AFnclGp 55 AFGH 1.50 6.0 ... 27.11 24.71 22 24.99 -4.7AHm4Rent AMH .20 1.0 ... 23.34 18.39 2907 20.27 -7.2AHm4R pfC AMHpC 1.38 4.8 ... 28.67 27.85 28.36 -.3tAHm4Rn pfD AMHpD 1.63 6.8 ... 27.53 23.87 28 23.75 -13.3tAHm4R pfE AMHpE 1.59 6.9 ... 27.53 23.25 21 23.14 -13.6AH4Rn pfG AMHpG 1.47 6.6 ... 26.38 22.07 4 22.33 -11.3tAHm4R pfF AMHpF ... ... ... 26.27 22.11 11 22.21 -13.1AIG wt AIG/WS ... ... ... 23.10 17.05 20.10 +10.9AmIntlGrp AIG 1.28 2.6 ...dd 65.55 49.57 9418 50.14 -15.8AMidstrm AMID .41 6.7 ...dd 15.25 5.30 352 6.15 -53.9AmrRlty ARL ... ... ...dd 21.57 8.75 1 15.94 +24.0AmRenAs n ARA ... ... ... 24.07 9.91 136 19.21 +10.4AmShrd AMS ... ... 16 3.95 2.25 12 3.41 +31.3AmStsWtr AWR 1.02 1.7 36 62.50 50.06 203 59.29 +2.4AmTower AMT 3.16f 2.2 41 155.28 130.37 2483 140.68 -1.4ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5tAVangrd AVD .08 .5 ...cc 24.00 17.40 64 16.98 -13.6AmWtrWks AWK 1.82 2.1 38 92.37 76.04 1220 87.45 -4.4AmerSilvr n USAS ... ... ... 3.65 tAmercldR COLD ... ... ... 25.54 24.44 677 24.30 Amerigas APU 3.80 9.5 32 48.37 38.67 190 39.97 -13.5Ameriprise AMP 3.60 2.7 11 183.90 129.87 1466 135.38 -20.1AmeriBrgn ABC 1.52 1.7 10 106.27 71.90 1575 87.31 -4.9Ametek AME .56f .8 30 81.92 66.74 1716 71.85 -.9tAmiraNatF ANFI ... ... ... 6.21 1.50 191 1.48 -64.5tAmpco AP ... ... ...dd 18.60 4.66 206 4.76 -61.6Amphenol APH .92 1.1 33 97.56 80.42 2608 84.26 -4.0AmpioPhm AMPE ... ... ... 4.95 .35 992 .48 -88.2AmpSrLn n YESR ... ... ... 28.57 23.80 23.80 -2.5AmpDivOpt DIVO ... ... ... 31.01 27.08 14 28.80 -.7AmplOil n AMLX ... ... ... 13.72 9.17 9.61 -15.7tAmpliph rs APHB ... ... ...dd 2.05 .59 1060 .52 -48.5Amrep AXR ... ... ... 9.88 6.44 6 7.02 Anadarko APC 1.00 1.5 77 76.70 46.75 4320 66.28 +23.6Anadrk 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 8.7 24 55.21 40.66 443 47.45 +2.7Anf DvAlt n DALT ... ... ... 10.90 9.62 21 9.83 -3.2AnglogldA AU ... ... ... 12.00 7.08 8948 9.68 -5.0tABInBev BUD 3.19e 3.8 21 126.50 85.00 2395 84.34 -24.4Anixter AXE ... ... 14 88.85 56.25 159 63.41 -16.6tAnnaly NLY 1.20e 12.1 11 12.40 9.95 19890 9.89 -16.8Annaly pfC NLYpC 1.91 7.6 ... 25.99 25.00 23 25.10 -1.5Annaly pfD NLYpD 1.88 7.5 ... 25.81 24.06 44 25.10 -1.0Annaly pfG NLYpG 1.63 6.9 ... 24.86 23.35 44 23.67 -4.5Annaly pfF NLYpF ... ... ... 26.59 24.54 39 25.02 -3.1Annaly pfE NLYpE 1.91 7.6 ... 25.69 25.12 25.26 Antero n AMGP .16e .9 ... 22.39 14.85 1272 18.04 -8.5sAnteroMid AM 1.56f 4.7 26 34.35 24.20 1034 33.22 +14.4AnteroRes AR 1.00 5.3 39 22.69 16.31 5543 18.85 -.8Anthem ANTM 3.00 1.1 17 280.43 182.31 2016 268.52 +19.3Anthem un ANTX 2.63 4.6 ... 64.78 50.70 56.86 +1.5tAnworth ANH .60 13.8 9 6.09 4.43 732 4.35 -20.0Anwrth pfA ANHpA 2.16 8.4 ... 27.49 25.15 2 25.80 -2.4Anwrth 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 24.82 -1.4Aon plc AON 1.60 1.1 29 158.77 130.87 1365 148.22 +10.6Apache APA 1.00 2.2 28 50.03 33.60 4565 44.63 +5.7AptInv AIV 1.52 3.6 24 45.64 37.97 1520 42.13 -3.6AptInv pfA AIVpA 1.72 6.8 ... 27.80 25.17 1 25.43 -7.2ApolloCRE ARI 1.84 10.0 12 19.57 17.56 1875 18.37 -.4ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.80 12 25.19 -2.4ApolloGM APO 1.95e 6.4 11 37.35 28.00 1878 30.67 -8.4ApollG pfA APOpA 1.59 6.6 ... 26.62 23.98 15 24.21 -7.9ApolG pfB APOpB 1.59 6.6 ... 25.55 23.72 17 24.06 -3.1ApolloI 43 AIY 1.72 6.9 ... 26.70 24.96 14 25.02 -4.0tApollSrFlt AFT 1.08a 6.9 ...q 18.69 15.59 113 15.57 -4.0tApolloTact AIF 1.20a 7.8 ...q 16.39 15.27 59 15.30 -2.9tAppHReit n APLE 1.20 7.3 37 20.19 16.72 1650 16.47 -15.6ApldIndlT AIT 1.20 1.7 19 82.35 59.70 133 71.15 +4.5Aptargrp ATR 1.28 1.3 30 112.31 79.97 313 101.57 +17.7tAptiv APTV .22 .3 14 103.23 74.82 3143 73.92 -12.9AquaAm WTR .88f 2.4 27 39.55 32.37 636 36.47 -7.0Aquantia n AQ ... ... ... 18.49 9.60 186 11.27 -.5Acquavnt n WAAS ... ... ... 20.49 10.87 83 17.39 +12.0Aramark ARMK .90f 2.3 20 46.09 36.29 2138 39.35 -7.9ArborRT ABR 1.00 8.7 9 12.35 7.89 819 11.54 +33.6Arbor prA ABRpA 2.06 8.0 ... 26.32 24.81 1 25.65 +1.2ArborR pfB ABRpB 1.94 7.6 ... 25.79 24.59 2 25.45 -.4ArborR pfC ABRpC 2.13 8.2 ... 26.58 25.51 9 25.88 -1.2ArborRT 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 3872 28.01 -13.3ArchCoal ARCH 1.60 1.8 8 102.61 68.95 394 90.78 -2.6ArchDan ADM 1.34 2.8 20 52.06 38.59 5775 48.67 +21.4Archrock AROC .53f 4.7 23 13.75 8.25 1270 11.24 +7.0Arconic ARNC .24 1.1 ...dd 31.17 16.47 4417 21.17 -22.3Arconic pf ARNCp 3.75 4.4 ... 92.00 83.75 0 86.15 +.4Arconic pfB ARNCpB 2.69 6.9 ... 38.90 ArcosDor ARCO ... ... ...cc 10.80 6.05 421 6.51 -37.1ArcusBio n RCUS ... ... ... 19.67 10.80 23 12.76 -25.8Ardaugh n ARD .56 3.5 ... 22.33 14.77 110 15.94 -24.5ArdmoreSh ASC ... ... ...dd 9.05 6.18 100 6.66 -16.8AresCmcl ACRE 1.16f 8.6 12 14.77 11.96 100 13.54 +5.0 tAresDyCr ARDC 1.40 9.3 ...q 16.73 15.18 266 15.10 -8.0AresMgmt ARES 1.05e 5.1 14 25.95 18.00 892 20.69 +3.5AresMg pfA ARESpA 1.75 6.8 ... 27.29 25.31 13 25.76 -2.8Argan AGX 1.00 2.4 14 69.95 34.90 364 42.29 -6.0ArgoGp42 ARGD 1.63 6.5 ... 25.51 25.00 14 25.12 -.6ArgoGpInt ARGO 1.08b 1.8 13 65.90 49.65 68 60.11 +12.1AristaNetw ANET ... ... 39 313.37 177.92 2192 215.46 -8.5ArkInnova ARKK ... ... ...q 49.87 33.57 1027 40.70 +9.8ArkIndInno ARKQ ... ... ...q 37.47 31.08 79 31.66 -3.9ArkGenom ARKG ... ... ...q 34.69 23.41 140 28.42 +16.0ArkWebX.O ARKW .94p .8 ...q 59.98 40.80 273 50.27 +9.1Ark 3dPr n PRNT ... ... ... 27.21 22.65 12 23.08 -5.3Ark IsrTc n IZRL ... ... ... 22.32 19.16 3 19.92 -2.2tArlingAst AI 2.20 26.0 ...dd 12.82 8.70 538 8.46 -28.2ArlingAst23 AIW 1.66 6.8 ... 25.21 23.58 24.40 -.1ArlingAst25 AIC 1.69 7.0 ... 24.85 23.05 1 24.00 -1.0ArlAsst pfB AIpB 1.75 7.1 ... 25.26 22.97 24.62 -1.3ArmadaHof AHH .80 5.4 19 16.17 12.73 381 14.69 -5.4ArmrR pfA ARRpA 2.06 8.1 ... 25.79 23.71 2 25.50 +.2ArmrR pfB ARRpB 1.97 7.9 ... 25.25 24.09 23 24.98 -.2tArmourR rs ARR 2.72 12.7 6 27.29 21.40 1145 21.48 -16.5ArmsFloor AFI ... ... 49 20.46 12.03 208 17.26 +2.0ArmstrWld AWI ... ... 15 73.45 49.25 402 64.31 +6.2ArmstW wi AWI/WI ... ... ... 41.30 tArrwDJYld GYLD 1.59e 9.5 ...q 19.24 16.95 6 16.77 -6.8tArrowEl ARW ... ... 10 87.26 68.46 579 67.50 -16.1ArwQVMEq QVM ... ... ...q 30.15 26.13 27.76 +.1tArtisanPtr APAM 2.40a 8.1 20 41.45 29.55 465 29.61 -25.0AskanoG g AKG ... ... ... 1.38 .43 265 .86 +21.8AsburyA ABG ... ... 8 77.75 54.51 293 60.19 -6.0AshfordHT AHT .48 8.4 ...dd 8.66 5.42 975 5.69 -15.5Ashfrd pfD AHTpD 2.11 8.3 ... 26.32 25.06 2 25.34 +.6AshfHT pfF AHTpF 1.84 7.8 ... 25.50 22.21 2 23.70 -6.7AshfrH pfG AHTpG 1.84 7.7 ... 25.24 22.23 3 23.82 -5.2AshfrdH pfH AHTpH 1.88 7.8 ... 25.47 22.44 8 24.04 -5.4AshfrdH pfI AHTpI 1.88 7.9 ... 25.16 22.62 15 23.90 -4.8Ashford AINC ... ... 18 109.82 53.00 24 69.75 -25.0Ashland ASH 1.00f 1.3 42 86.63 64.13 786 75.23 +5.7tAsiaPc APB .61e 2.3 ...q 15.71 12.66 14 12.44 -13.7AsiaTigr GRR .07e .6 ...q 11.49 10.08 10.92 +4.9tAspenAero ASPN ... ... ...dd 5.58 4.00 31 3.98 -18.4AspenIns AHL .96 2.3 ...dd 46.10 34.80 1582 41.63 +2.5Aspen pfC AHLpC 1.49 6.0 ... 27.90 24.73 23 24.94 -8.6AspIns pfD AHLpD 1.41 6.3 ... 26.60 22.08 55 22.37 -13.2AscBnc pfC ASBpC 1.53 6.1 ... 27.50 25.01 1 25.11 -7.6tAsscBc pf D ASBpD ... ... ... 26.16 22.66 4 22.61 -12.9AsscdBanc ASB .60 2.3 16 29.03 23.25 1667 25.56 +.6AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 44.25 33.10 12 41.81 +22.6Assurant AIZ 2.24 2.2 51 111.43 84.34 712 103.15 +2.3AssuredG AGO .64 1.6 7 43.07 32.97 749 40.26 +18.9AsdGMu01 AGOpB 1.72 6.7 ... 26.37 25.36 5 25.56 -1.7AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.61 14 25.01 -4.4AsdGMu03 AGOpF 1.40 5.7 ... 25.81 23.95 6 24.56 -2.0AsteriasBio AST ... ... ...dd 3.40 1.07 110 1.13 -49.8AstraZen s AZN 1.37e 3.6 9 40.16 31.99 6044 37.64 +8.5AtHomGr n HOME ... ... 37 40.97 20.07 2059 27.20 -10.5Atento SA ATTO .34p ... 13 12.90 5.45 105 7.03 -30.7Athene n ATH ... ... ... 55.22 43.09 981 48.39 -6.4AtkoreInt n ATRK ... ... ... 28.67 17.61 272 24.10 +12.4AtlPwr g AT .12 ... ...dd 2.60 1.80 300 2.15 -8.5ATMOS ATO 1.94 2.1 17 98.40 76.46 398 93.35 +8.7AurynRs n AUG ... ... ... 2.27 .97 78 1.17 -28.7AutoNatn AN ... ... 10 62.02 38.62 1778 39.04 -23.9Autohome ATHM ... ... 6 119.50 52.93 1225 65.91 +1.9Autoliv ALV 2.32 2.9 13 115.42 79.87 996 80.50 -12.1AutoZone AZO ... ... 17 797.89 560.82 473 769.01 +8.1Auxilio n AUXO ... ... 32 3.47 Avalara n AVLR ... ... ... 59.40 31.57 807 32.56 -26.2AvalonHld AWX ... ... ...dd 20.20 1.92 78 3.05 +52.5AvalonBay AVB 5.88 3.4 23 188.91 152.65 833 173.19 -2.9Avangrid n AGR 1.76f 3.8 36 54.55 45.17 433 46.16 -8.7AvanosMd AVNS ... ... 31 66.22 41.51 63.75 +38.0tAvayaHl n AVYA ... ... 16 23.76 19.08 1184 19.23 -3.8AveICSFd ACP 1.44 11.0 ...q 14.93 13.31 13.12 -6.5tAveryD AVY 2.26 2.3 32 123.67 98.15 1178 97.19 -15.4AvinoSG g ASM ... ... ... 1.62 .56 314 .66 -50.6Avista AVA 1.49 2.9 28 52.91 47.50 637 50.88 -1.2Avon AVP ... ... 18 2.99 1.38 3479 1.84 -14.4tAxalta AXTA ... ... 65 38.20 26.50 3707 25.86 -20.1AXIS Cap AXS 1.56 2.8 ...dd 60.69 47.43 573 54.86 +9.2AXIS pfD AXSpD 1.38 6.1 ... 25.98 22.38 9 22.63 -10.3AxisCap pfE AXSpE ... ... ... 25.85 22.21 55 22.49 -10.6AxosFinl AX ... ... 15 45.18 24.20 399 34.16 +14.2AxosF pf AXO 1.56 6.2 ... 27.40 24.75 1 25.10 -2.8Azul n AZUL ... ... ... 35.05 15.53 1094 20.55 -13.8AzurePwr n AZRE ... ... ... 18.10 11.69 44 12.05 -15.1B -B&G Foods BGS 1.90 7.3 7 39.75 22.00 627 25.99 -26.1B2gold g BTG ... ... 32 3.30 2.10 9617 2.58 -16.8BB&T Cp BBT 1.62f 3.4 14 56.31 44.62 6861 47.44 -4.6BB&T pfD BBTpD ... ... ... 26.35 24.34 70 24.59 -3.4BB&T pfE BBTpE 1.41 5.9 ... 26.20 23.52 146 23.97 -5.1BB&T pfF BBTpF 1.30 5.7 ... 25.67 22.47 42 22.71 -9.3BB&T pfG BBTpG 1.30 5.7 ... 25.85 22.40 73 22.87 -9.1BB&T pfH BBTpH 1.41 5.8 ... 27.33 23.75 60 24.13 -10.6BBVABFrn BFR .25e 2.6 ... 27.45 7.11 938 9.56 -62.1tBBX Cap n BBX .04f .6 7 10.17 6.32 193 6.24 -21.7tBCE g BCE 3.02 ... ... 49.06 39.21 1340 39.02 -18.7BG Staffing BGSF 1.20 5.1 28 29.59 14.65 54 23.65 +48.4BGCPtrs 42 BGCA 2.03 8.1 ... 26.28 25.25 25.16 -2.9BHP BillLt BHP 1.66e 3.5 ... 52.62 40.19 4552 47.69 +3.7BHPBil plc BBL 1.66e 4.0 ... 47.92 35.48 3567 41.60 +3.2BP MidPt n BPMP ... ... ... 23.00 16.83 293 17.80 -13.5BP PLC BP 2.38 5.4 23 47.83 36.15 9087 44.13 +5.0BP Pru BPT 3.60e 10.3 6 37.23 18.65 449 35.07 +74.5BRF SA BRFS ... ... ... 14.89 4.65 3154 5.44 -51.7BRT BRT .80f 7.3 8 14.20 9.58 28 10.96 -7.0BT Grp s BT .99e 6.4 ... 18.97 13.53 1790 15.51 -14.9tBWX Tech BWXT .64 1.1 29 72.18 57.14 631 57.25 -5.4B&W Ent n BW ... ... ...dd 7.66 .83 538 1.11 -80.5BabShDHi BGH 1.84 10.0 ...q 20.78 18.35 81 18.46 -4.7BadgerMtr s BMI .60f 1.2 48 56.40 41.00 189 48.01 +.4BakHuGE n BHGE .72f 2.3 ...cc 37.76 25.53 3256 30.66 -3.1BallCorp s BLL .40 .9 22 46.69 34.71 5849 43.51 +15.0Ballanty BTN ... ... ...dd 6.55 3.40 1 3.86 -17.0BanColum CIB 1.27e 3.2 ... 51.38 36.38 1267 39.93 +.7BancCalif BANC .52 2.9 14 23.40 18.00 485 18.21 -11.8BcCalif pfC BANCpC 2.00 7.9 ... 26.70 25.46 25.44 -3.0BcCalif pfE BANCpE ... ... ... 28.59 24.70 3 25.44 -3.7BcCal pfD BANCpD 1.84 7.1 ... 26.76 25.58 2 25.84 -2.7BcBilVArg BBVA .27e 4.5 ... 9.54 5.90 4818 6.05 -28.8BcoBrades s BBDO .02r .3 ... 11.90 5.49 7 7.65 -9.2BcoBrad s BBD .06a .7 ... 11.98 6.50 20137 8.38 -10.1BcoLatin BLX 1.54 7.6 11 30.50 19.28 102 20.14 -25.1BcoMacro BMA ... ... 4 136.10 32.00 633 36.14 -68.8BcoSantSA SAN .21e 4.4 ... 7.57 4.82 9819 4.91 -24.9BcoSBrasil BSBR .29e 2.8 6 12.11 7.20 910 10.39 +7.4BcSanChile BSAC .85e 2.8 ... 35.09 26.41 424 30.00 -4.1BcoChile BCH 2.12e 2.5 ... 104.17 77.86 40 85.13 -9.8BcpSouth BXS .68f 2.2 ... 35.55 30.25 1027 30.85 -1.9Bcp NJ BKJ .24b 1.4 21 17.95 14.43 2 16.75 -3.6BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.16e 5.6 ...q 24.19 19.66 21 20.62 -5.2BkofAm BAC .60f 2.1 15 33.05 25.12 111208 28.36 -3.9BkAML pfI BMLpI 1.59 6.3 ... 26.39 25.26 25.16 -3.2BkAML pfJ BMLpJ 1.02 4.4 ... 25.09 22.64 5 23.20 -.7BkAm 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 23.91 +.4BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 6 1261.49 -4.4BkAm pfW BACpW 1.66 6.5 ... 27.53 25.63 66 25.68 -5.4BkAm pfY BACpY 1.63 6.3 ... 27.33 25.55 37 25.61 -5.2BkAm wtA BAC/WS/A ... ... ... 19.88 13.77 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 .87 3.24 +51.4BkAm pfA BACpA ... ... ... 27.51 25.06 49 25.19 -7.4BkAm pfC BACpC ... ... ... 27.83 25.35 43 25.42 -7.4BkAML pfL BMLpL 1.02 4.3 ... 24.98 22.14 35 23.80 +1.3BkAML pfH BMLpH .77 3.6 ... 22.80 20.09 22 21.56 -.2BkAML pfG BMLpG .77 3.6 ... 22.83 20.31 13 21.60 -.2Bk of But n NTB 1.28 2.5 16 53.63 34.86 331 50.98 +40.5BkHawaii BOH 2.40 3.0 17 89.09 77.09 343 78.79 -8.1BkMont g BMO 3.84e ... ... 84.71 73.79 1672 79.20 -1.0tBkNYMel BK 1.12f 2.3 12 58.99 49.39 8122 49.19 -8.7BkNYM pfC BKpC 1.30 5.6 ... 26.39 23.05 49 23.12 -8.0tBkNova g BNS 3.28f ... 8 66.78 55.85 1271 55.29 -14.3BankUtd BKU .84 2.5 11 44.97 32.34 1558 33.98 -16.6BarHarbr s BHB .80f 2.9 18 32.48 26.10 15 27.31 +1.1Br iPthCrd OILB ... ... ... 79.22 50.24 2 73.30 +23.9BarFIEur 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 0 163.47 +3.3BarSelMLP ATMP 1.17e 5.7 ...q 22.97 17.78 101 20.50 -1.2How 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 575 Declined 2273 New Highs 6 New Lows 494 Vol. (in mil.) 4,819 Pvs. Volume 4,357 2,893 2,882 797 2142 10 376 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 27,200 AO MJJAS 24,880 25,920 26,960 Dow Jones industrialsClose: 25,052.83 Change: -545.91 (-2.1%) 10 DAYS 6,900 7,200 7,500 7,800 8,100 8,400 AO MJJAS 7,240 7,680 8,120 Nasdaq compositeClose: 7,329.06 Change: -92.99 (-1.3%) 10 DAYSDOW 25683.64 24899.77 25052.83 -545.91 -2.13% t t s +1.35% DOW Trans. 10665.09 10341.06 10397.23 -153.69 -1.46% t t t -2.03% DOW Util. 742.63 721.00 723.37 -16.17 -2.19% s t s ...% NYSE Comp. 12625.92 12299.05 12349.53 -272.61 -2.16% t t t -3.59% NASDAQ 7493.21 7274.04 7329.06 -92.99 -1.25% t t t +6.17% S&P 500 2795.14 2710.51 2728.37 -57.31 -2.06% t t t +2.05% S&P 400 1908.53 1866.73 1866.73 -38.70 -2.03% t t t -1.78% Wilshire 5000 28868.71 28045.88 28198.47 -569.01 -1.98% t t t +1.45% Russell 2000 1580.89 1545.38 1545.38 -30.03 -1.91% t t t +0.64% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Friday, October 12, 2018

PAGE 50

BiP Cmdty DJP ... ... ...q 25.80 22.07 266 23.96 -1.8BarcGsci36 GSP ... ... ...q 18.39 13.65 13 17.33 +11.5BrcEnEu 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 61 24.22 +6.1BiP Alum JJU ... ... ...q 20.10 16.89 20.10 +.8BarcBk prD BCSpD 2.03 7.9 ... 27.05 25.67 193 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 4 123.61 +6.1BiPSPMLP IMLP 1.22e 6.8 ...q 19.89 15.44 1 18.01 +.2tBarclay BCS .15e 1.7 ... 12.55 8.76 4690 8.74 -19.8iPthNtGs n GAZB ... ... ... 46.38 36.56 0 43.73 +7.0BiP SPVix XVZ ... ... ...q 24.00 17.32 3 19.75 -13.9Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.35 16.42 318 19.96 +14.1B iPVxST rs VXX ... ... ...q 56.50 25.59 140247 36.87 +32.1BarcWomLd WIL ... ... ...q 70.29 63.75 0 66.39 -1.1Barings BBDC 1.20 12.0 ... 11.93 7.57 408 10.02 +24.3Triangle 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 8.0 ...q 16.05 14.70 17 14.99 -1.8BaringsPt MPV 1.08 7.4 ...q 15.65 13.94 24 14.63 +3.8BarcDisab RODI ... ... ...q 70.00 70.00 70.00 B&N Ed n BNED .60 10.2 22 9.10 4.93 276 5.88 -28.6BarnesNob BKS .60 8.5 ...dd 8.00 4.10 2183 7.04 +5.1Barnes B .64 1.0 58 72.87 52.42 459 62.13 -1.8Barnwell BRN ... ... ...dd 2.95 1.63 4 1.78 -14.4BarrickG ABX .12 1.0 70 16.83 9.53 49208 12.58 -13.1BasicEn n BAS ... ... ... 26.75 7.43 268 10.67 -54.5BauschHl BHC ... ... 7 28.45 10.94 5949 24.12 +16.1Baxter s BAX .76 1.1 33 78.38 60.78 4110 70.17 +8.6BaytexE g BTE ... ... 4 4.85 2.30 4343 2.50 -16.7tBeazerHm BZH ... ... 11 23.24 10.06 646 9.78 -49.1BectDck BDX 3.00 1.3 97 265.87 195.72 1651 238.49 +11.4BectDk pfA BDXA ... ... ... 67.71 54.49 272 60.65 +4.7Belden BDC .20 .3 12 87.15 53.65 299 61.97 -19.7Belden pfB BDCpB ... ... ... 114.45 74.97 7 85.12 -17.4Belltrx g rs BXE ... ... 1 2.79 .84 69 1.05 -39.0Belmond BEL ... ... ...cc 18.69 10.30 897 17.10 +39.6Bemis BMS 1.24 2.8 18 53.00 40.86 1093 44.76 -6.3BenchElec BHE .60 2.6 33 35.80 22.81 439 23.10 -20.6Berkley WRB 1.52e 2.0 14 80.68 65.92 513 74.41 +3.9Berkley pfB WRBpB 1.41 6.0 ... 25.94 23.24 41 23.35 -7.4tBerkly pfC WRBpC ... ... ... 27.00 24.45 8 24.58 -6.1Berkly pfD WRBpD 1.44 6.1 ... 26.50 23.21 25 23.61 -8.9BerkHa A BRK/A ... ... 25 335900.00 270250.03 1 308000.00 +3.5BerkH B BRK/B ... ... 28 224.07 180.44 8314 205.19 +3.5BerkHBcp BHLB .88 2.2 18 44.25 35.10 173 39.30 +7.4tBerryPlas BERY ... ... 16 61.71 43.83 2759 42.83 -27.0BestBuy BBY 1.80 2.5 23 84.37 52.92 3607 70.75 +3.3tBest Inc n BSTI ... ... ... 13.54 4.71 2376 4.84 -46.1BigLots BIG 1.20 2.9 11 64.42 36.20 1218 41.79 -25.6tBiglari B BH ... ... 4 269.58 170.00 3 170.61 -32.2Biglari A BH/A ... ... ... 1036.79 861.07 903.90 BioAmber BIOA ... ... ...dd .72 .16 .16 -60.0BioRadA BIO ... ... 22 345.15 214.44 185 275.31 +15.4BioRadB BIO/B ... ... 77 324.25 218.30 297.67 +24.9BiohvnPh n BHVN ... ... ... 44.28 16.50 503 36.05 +33.6BioPhrmX BPMX ... ... ...dd .38 .10 2522 .19 +68.2BioTime BTX ... ... 3 3.16 1.88 592 2.09 -2.8BirksGrp BGI ... ... ... 2.77 1.01 31 1.27 -2.4tBitautoH BITA ... ... 9 54.42 18.22 938 18.07 -43.2BlkHillsCp BKH 1.90 3.1 18 69.00 50.49 406 60.98 +1.4BlkHCp un BKHU ... ... ... 74.47 56.40 1 66.13 BlKnight n BKI ... ... 44 56.45 43.50 887 47.37 +7.3BlkStMin n BSM 1.35f 7.7 29 19.29 16.36 97 17.45 -2.7tBlackBerry BB ... ... ...dd 14.55 9.25 9697 9.51 -14.9tBlackRock BLK 12.52f 3.0 16 594.52 426.25 1737 417.68 -18.7Blrk22Gl n BGIO ... ... ... 10.19 8.73 122 8.73 -10.9tBlkBldAm BBN 1.58 7.9 ...q 23.59 20.11 440 20.10 -13.3BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 4 14.94 +2.6BlkCAIT BFZ .87 7.2 ...q 14.55 12.00 129 12.05 -12.6BlkCorBd BHK .78 6.3 ...q 14.26 12.33 172 12.39 -11.8BlkCpHiY HYT .84 8.2 ...q 11.47 10.15 572 10.25 -6.3tBlkCrdAllo BTZ .97 8.2 ...q 13.53 11.81 466 11.75 -11.8tBlkDbtStr rs DSU .82 7.5 ...q 11.86 10.95 187 10.93 -6.6BlkEngyRs BGR 1.32 9.7 ...q 15.77 12.82 213 13.65 -3.7BlkEnhC&I CII 1.20 7.5 ...q 17.36 14.74 284 15.93 -2.7BlkEEqDv BDJ .56 6.3 ...q 9.65 8.03 673 8.87 -3.9BlEnhGvIn EGF .66 5.2 ...q 13.87 12.69 4 12.80 -4.5tBlkFltRtInc FRA .81 6.0 ...q 14.63 13.49 239 13.43 -2.6tBlkFloatR BGT .70 5.4 ...q 14.33 12.96 79 12.93 -7.1BlkFL2020 BFO .37 2.6 ...q 15.10 13.46 8 14.12 -2.1tBlkGlbOp BOE 1.16 11.5 ...q 13.08 10.20 657 10.12 -19.1BlkHlthSci BME 2.40 5.9 ...q 44.00 32.81 41 40.80 +11.8tBlkIT BKT .37 6.6 ...q 6.30 5.65 202 5.65 -8.4tBlkIntlG&I BGY .59 11.2 ...q 6.85 5.32 384 5.25 -19.5tBlkIQM BKN .74a 5.8 ...q 15.17 12.76 88 12.80 -14.2tBlkLtdD BLW .95 6.5 ...q 16.30 14.47 103 14.55 -8.4BlkLTMu BTA .65a 5.9 ...q 12.42 10.79 116 10.99 -8.4BlkMDMB 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 16.56 220 16.65 -8.3tBlkMuIntD MUI .59a 4.8 ...q 14.37 12.39 155 12.41 -10.8BlkMuNYInt MNE .69 5.7 ...q 14.43 12.10 9 12.20 -10.4BlkMunihCA MUC .64 5.2 ...q 14.94 12.28 100 12.34 -13.1tBlkMunHIQ MFL .86 7.2 ...q 15.29 12.00 147 11.99 -18.0BlMunhNYQ MHN .61a 5.2 ...q 14.22 11.65 149 11.71 -12.5BlMunhNJQ MUJ .71a 5.7 ...q 14.70 12.32 96 12.36 -14.6tBlkMunihQ MUS .81 7.2 ...q 13.99 11.16 66 11.21 -16.2BlkMunHQ2 MUE .82 7.1 ...q 14.32 11.35 69 11.49 -17.4BlMunyCAQ MCA .88 7.0 ...q 15.52 12.43 51 12.54 -14.5BlkMunyInv MYF .97 7.0 ...q 15.78 13.58 62 13.79 -7.1tBlkMunyIQ MFT .85 7.1 ...q 14.54 12.06 46 12.04 -13.6BlkMYMIQ MIY .83 6.8 ...q 14.35 12.17 74 12.21 -12.8BlMunyNYQ MYN .57a 5.0 ...q 13.36 11.15 93 11.33 -12.3tBlkMunyPaQ MPA .86 6.9 ...q 14.69 12.42 35 12.47 -13.1BlMunyQlty MQY .96 7.5 ...q 16.09 12.73 102 12.76 -15.9tBlkMuniyQ3 MYI .70 6.0 ...q 14.46 11.55 218 11.62 -15.9BlkMuniast MUA .65a 5.2 ...q 15.84 12.52 67 12.59 -15.9Blk2018 BPK .06 .4 ...q 15.09 14.71 60 15.07 +2.0BlkMu2020 BKK .47a 3.2 ...q 15.58 14.70 52 14.81 -1.3BlkMuBdT BBK .76a 5.7 ...q 15.54 13.15 17 13.22 -12.7tBlkMuIIQ BAF .82 6.5 ...q 15.58 12.57 55 12.60 -14.9tBlkMunIIT BBF .87 6.9 ...q 15.80 12.66 31 12.62 -10.0tBlkMuIQT BYM .86 7.1 ...q 15.03 12.24 76 12.31 -13.2BlkMuIT BFK .78 6.3 ...q 14.39 12.10 212 12.36 -12.3BlkMuIT2 BLE .95a 6.9 ...q 15.20 13.31 13.93 -3.5tBlkMuTTT BTT .86a 4.3 ...q 22.86 20.02 239 20.06 -10.2BlkMunienh MEN .73a 7.4 ...q 12.26 9.74 106 9.87 -15.4BlkMunihld MHD .89a 6.1 ...q 17.39 14.54 34 14.69 -11.1BlkMunihd2 MUH .81a 6.3 ...q 15.61 12.78 56 12.92 -12.6BlkMunvst MVF .64a 7.4 ...q 9.86 8.58 8.63 -10.2tBlkMuniv2 MVT .88a 6.8 ...q 15.90 13.00 62 13.03 -15.7BlkMunyAZ MZA .83 5.5 ...q 17.40 14.66 15.03 -7.1BlMunyldCA MYC .74a 6.3 ...q 15.60 12.30 79 12.43 -16.0tBlkMuniyld MYD .80a 6.2 ...q 15.04 12.98 232 12.84 -11.6tBlkMunyNJ MYJ .90 7.1 ...q 16.36 12.69 107 12.69 -19.7BlMunQlt2 MQT .80 7.1 ...q 13.40 11.13 55 11.27 -14.0BlkNJMB BLJ .83a 6.1 ...q 15.30 13.37 13.61 -7.6BlkNJIT BNJ .76 5.5 ...q 16.35 13.68 13.76 -8.6BlkNY18 BLH .03 .2 ...q 14.97 14.66 11 14.94 +1.6BlkNYMB BQH .74 5.9 ...q 15.65 12.50 0 12.58 -14.5tBlkNYIQT BSE .69 5.7 ...q 13.59 12.14 10 12.15 -7.7BlkNYIT BNY .83 7.0 ...q 15.27 11.70 19 11.85 -17.1BlkNYMu2 BFY .84 6.6 ...q 15.75 12.73 12.79 -13.6tBlkRsCmdy BCX .79 9.4 ...q 10.50 8.57 449 8.38 -14.2BlkSciTch BST 1.20 3.8 ...q 36.20 24.89 296 31.25 +17.1tBlkStMT BSD .78a 6.5 ...q 14.40 11.95 33 11.97 -12.5BlkU&Inf BUI 1.45 7.4 ...q 21.74 19.08 37 19.61 -9.3BlkVAMB BHV .83 5.3 ...q 19.27 15.53 15.70 -8.8tBlkstFltRt BSL 1.08 6.3 ...q 18.51 17.01 107 17.23 -4.3tBlkstGSOSt BGB 1.26 8.2 ...q 16.21 15.39 251 15.33 -2.4Blackstone BX 2.70e 7.8 13 40.60 29.58 7429 34.59 +8.0BlkstnMtg BXMT 2.48 7.7 12 34.58 29.51 1271 32.26 +.2BlkLSCrInc BGX 1.18 7.5 ...q 17.05 15.60 84 15.67 -1.6BlockHR HRB 1.00 3.9 9 29.81 22.45 4795 25.97 -1.0BlonderT BDR ... ... ...dd 2.20 .38 46 1.16 +91.4tBlueAprn n APRN ... ... ...dd 5.55 1.31 4464 1.30 -67.7BlueCapRe BCRH 1.20 12.5 ...dd 18.20 9.10 35 9.59 -20.4BluegVac n BXG .60 4.1 ... 26.22 13.00 77 14.61 -20.0BlueLinx rs BXC ... ... 8 46.42 7.57 493 25.48 +161.1BluerkRsd BRG 1.16 12.9 ...dd 11.81 7.02 91 9.01 -10.9BluerkRs pf BRGpA 2.06 8.1 ... 26.71 24.53 3 25.33 -4.0BluerkR pfD BRGpD 1.78 7.6 ... 25.92 20.84 4 23.48 -6.8BluerkR pfC BRGpC 1.91 7.7 ... 26.38 22.48 1 24.71 -2.9Boeing BA 6.84 1.9 33 394.28 254.50 6257 358.11 +21.4BoiseCasc BCC .28 .8 12 49.30 32.18 872 33.17 -16.9BonanzaCE BCEI ... ... ...dd 40.38 23.66 262 28.18 +2.1BootBarn BOOT ... ... 13 31.62 7.37 635 25.76 +55.1BoozAllnH BAH .76 1.6 23 52.56 35.21 1009 47.26 +23.9tBorgWarn BWA .68 1.8 11 58.22 38.56 3200 37.87 -25.9BostBeer SAM ... ... 33 329.95 160.40 102 267.00 +39.7BostProp BXP 3.80f 3.3 27 132.82 111.57 1043 114.37 -12.0BosProp pfB BXPpB 1.31 5.6 ... 26.36 21.82 9 23.40 -7.4BostonSci BSX ... ... 28 39.44 24.54 11295 36.00 +45.2BldrG&IFd BIF .11a 1.1 ...q 11.84 10.02 566 10.45 -5.8BovieMed BVX ... ... ...dd 7.62 2.28 166 5.58 +114.6BowlA BWL/A .68 4.5 42 16.64 13.61 15.00 Box Inc n BOX ... ... ...dd 29.79 17.53 4075 18.85 -10.7BoydGm BYD .24 ... 21 40.44 26.96 1449 31.69 -9.6BradyCp BRC .85f 2.1 23 47.35 35.00 403 40.00 +5.5BraemHot BHR .64 6.2 8 12.10 8.44 149 10.39 +6.8AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6tBrandyw BDN .72 4.9 17 18.69 14.90 1012 14.55 -20.0BrasilAgro LND ... ... ... 4.55 3.21 54 3.45 -1.5Braskem BAK .78e 2.8 ... 33.73 21.32 477 27.61 +5.1BridgptEd BPI ... ... 15 13.63 5.31 95 9.57 +15.3BrigStrat BGG .56 3.1 11 27.34 16.26 217 17.90 -29.4BrightHrz BFAM ... ... 51 120.07 84.38 287 111.14 +18.2tBrghtSch n BEDU ... ... 75 28.18 9.56 151 9.70 -48.0BrghtSph BSIG ... ... ...cc 16.31 11.89 813 12.14 -25.0Brinker EAT 1.52 3.4 14 54.14 29.94 1387 44.70 +15.1tBrinks BCO .60 .9 ...dd 88.10 64.09 682 63.90 -18.8BrMySq BMY 1.60 2.8 57 70.05 49.96 12525 57.50 -6.2BristowGp BRS .28 2.3 ...dd 18.91 8.22 542 12.00 -10.9BritATob s BTI 2.24e 5.1 ... 71.45 43.53 3910 44.34 -33.8BrixmorP BRX 1.10 7.0 13 19.30 13.74 3203 15.66 -16.1BroadrdgF BR 1.94f 1.7 34 138.24 81.70 1158 115.73 +27.8Brookdale BKD ... ... ...dd 11.09 6.28 1915 8.85 -8.8BrkfdAs g s BAM .60 1.4 14 45.04 37.22 2559 41.50 -4.7BrookBus n BBU .25 .6 ... 46.55 29.00 30 41.23 +19.4BrkfDtla pf DTLAp 1.91 8.6 ... 31.31 21.50 11 22.30 -22.6BrkGblInf INF 1.40 11.8 ...q 13.63 11.02 99 11.83 -8.5BrkfInfra s BIP 1.88 4.8 28 46.88 37.27 272 39.11 -12.7BrkRlAs n RA .20p ... ... 24.36 21.06 142 22.12 -5.3 tBrkfReEn BEP 1.96 6.8 ... 35.34 29.27 279 29.01 -16.9HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .32f 1.1 26 31.55 24.28 1305 28.11 BrownFA s BF/A .79 1.7 28 57.70 41.01 37 45.75 -8.5BrownFB s BF/B ... ... 27 59.58 43.31 2535 45.75 Brunswick BC .76 1.3 16 69.82 48.04 892 59.38 +7.5Buckeye BPL 5.05 14.3 11 59.67 32.03 888 35.22 -28.9Buckle BKE 1.00e 5.1 10 29.65 15.10 866 19.66 -17.2Buenavent BVN ... ... ...dd 16.80 11.67 1939 14.00 -.6BldBear BBW ... ... 25 10.45 7.25 38 8.08 -12.2BungeLt BG 2.00 3.0 29 83.20 61.28 1875 66.61 -.7BurlStrs BURL ... ... 32 175.48 87.20 1277 150.66 +22.5BylineBc n BY ... ... ... 24.80 19.02 29 21.52 -6.3C -C&J Eng n CJ ... ... ... 36.57 18.86 593 20.07 -40.0CTrkMH23 MLPC .89e 6.1 ...q 16.87 12.85 2 14.65 -3.7CtrMillr n MLPE ... ... ... 25.56 19.84 22.12 -4.6CAE Inc g CAE .36 ... ... 21.70 16.84 145 18.60 +.2CAI Intl CAI ... ... 6 40.11 19.35 303 20.70 -26.9CBIZ Inc CBZ ... ... 26 24.38 14.35 289 22.47 +45.4CBL Asc CBL .80 21.9 2 8.79 3.58 6436 3.66 -35.3CBL pfD CBLpD 1.84 12.1 ... 24.95 15.06 83 15.25 -30.2CBL pfE CBLpE 1.66 11.3 ... 24.97 14.10 21 14.71 -33.3CBOE Glb CBOE 1.24f 1.2 41 138.54 91.10 1414 100.80 -19.1tCBRE GRE IGR .60 8.8 ...q 8.05 6.89 517 6.83 -13.8CBRE Grp CBRE .20 .5 15 50.43 38.43 3092 39.01 -9.9CBS A CBS/A .72f 1.3 16 61.70 47.98 2 54.19 -9.4CBS B CBS .72 1.3 12 61.59 47.54 3807 53.82 -8.8CCA Inds CAW ... ... 13 3.35 2.30 0 2.83 -10.2CF Inds s CF 1.20 2.3 ...dd 56.51 33.50 4174 51.13 +20.2CGI g GIB ... ... ... 66.53 51.16 200 59.42 +9.4CIT Grp CIT .64 1.3 19 56.14 44.29 1365 49.27 +.1CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 43 11.20 9.60 5 10.30 +1.2CMS Eng CMS 1.43 2.9 30 51.36 40.48 3924 49.21 +4.0tCNA Fn CNA 1.40f 3.2 12 55.62 44.27 361 43.46 -18.1CNH Indl CNHI .14e 1.3 ...cc 15.65 10.09 1476 11.15 -16.8CNO Fincl CNO .40 2.0 13 26.47 18.65 1174 20.14 -18.4CNOOC CEO 4.92e 2.8 ... 202.38 126.36 119 178.52 +24.4CNX Midst CNXM 1.34 7.0 12 21.05 15.25 98 19.26 +14.8CNX Resc CNX .04 .3 ...dd 18.37 11.69 2725 14.14 -3.3ConslCoal n CCR 2.05f 11.0 ... 19.33 13.15 19 18.61 +18.9CONSOL n CEIX ... ... 10 48.12 19.51 260 38.60 -2.3CPFL Eng CPL .12e .9 ... 17.34 10.36 16 13.07 +13.7CPI Aero CVU ... ... 13 11.75 7.60 10 8.73 -2.5CRH Med CRHM ... ... ...cc 4.50 1.46 52 3.47 +30.9tCRH CRH .72e 2.4 ... 39.32 30.99 1104 30.30 -16.0CsopChiA50 AFTY 1.17e 8.2 ...q 20.51 13.83 4 14.23 -19.1tCsop ChInt CNHX ... ... ...q 31.99 24.65 1 23.70 -18.6Csop Csi300 HAHA ... ... ...q 36.52 26.87 27.37 -18.7CSS Inds CSS .80 5.8 ...dd 30.29 13.56 30 13.72 -50.7CTS CTS .16 .5 25 39.20 25.05 186 30.64 +19.0CURO Gp n CURO ... ... 49 32.20 13.50 257 24.18 +71.7CVR Engy CVI 3.00f 8.0 ...cc 47.67 26.57 631 37.52 +.8CVR Ptrs UAN .71e 18.3 ...dd 4.35 2.71 151 3.87 +18.0CVR Rfng CVRR 2.95e ... 15 26.00 10.20 276 17.27 +4.4CVS Health CVS 2.00 2.7 13 83.88 60.14 17089 73.19 +1.0CWA 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 12 22.25 -3.2CabcoJCP97 PFH 1.91 21.0 ... 15.75 8.74 4 9.11 -38.2CabAT&T34 GYC .83 3.7 ... 25.05 21.30 22.15 -1.8CableOne n CABO 8.00f 1.0 42 899.55 597.40 34 837.25 +19.0Cabot CBT 1.32 2.4 13 68.63 53.18 879 54.44 -11.6CabotO&G COG .24 1.0 44 29.57 21.48 7767 23.19 -18.9CACI CACI ... ... 15 200.85 121.60 193 175.86 +32.9Cactus n WHD ... ... ... 40.97 19.18 447 37.15 +83.5CadencB n CADE .60f 2.5 24 31.44 21.81 1294 24.41 -10.0CaledoMn n CMCL .28 4.5 ... 9.94 5.17 10 6.22 -15.8Caleres CAL .28 .8 15 41.09 26.54 355 33.64 +.5CalifRes rs CRC ... ... ...dd 50.34 8.84 2194 38.64 +98.8CalifWtr CWT .75 1.8 29 46.15 35.25 274 40.97 -9.7Calix CALX ... ... ...dd 9.05 5.20 159 7.18 +20.7CallGolf ELY .04 .2 49 24.67 13.49 996 22.88 +64.2CallonPet CPE ... ... 24 14.65 9.75 4191 12.09 -.5Callon pfA CPEpA 5.00 9.8 ... 53.15 47.11 6 50.88 -.8Calpine CPN ... ... ...dd 15.25 14.60 15.25 +.8CambrE rs CEI ... ... ...dd .40 .08 .10 -19.7Cambrex CBM ... ... 23 69.43 42.55 519 59.88 +24.8CambriaYld SYLD .49e 1.3 ...q 41.00 35.46 23 36.78 -4.2CambFgnY FYLD .75e 3.2 ...q 27.94 23.06 18 23.59 -10.5tCambGblV GVAL .54e 2.4 ...q 28.50 22.85 32 22.91 -10.5tCamGblMo GMOM .56e 2.2 ...q 29.42 25.64 12 25.16 -8.1tCambGlAss GAA .55e 2.1 ... 28.60 26.11 8 25.94 -5.6tCambrEmS EYLD ... ... ... 38.25 29.85 11 29.69 -14.4CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.00 3 25.51 -1.2CambTail n TAIL ... ... ... 24.40 19.70 30 20.78 -8.0tCamValMom VAMO ... ... ...q 28.07 23.74 15 23.80 -4.6CamdenPT CPT 3.08 3.5 24 95.67 78.19 569 89.27 -3.0Cameco g CCJ .40 ... ... 12.38 7.68 4402 11.60 +25.7CampSp CPB 1.40 3.8 13 51.07 32.63 3785 37.14 -22.8CampWrl n CWH .54 2.6 ... 47.62 18.16 1216 20.94 -53.2Can-Fite CANF ... ... ... 2.75 1.12 60 1.23 -16.9CdaGoose n GOOS ... ... ... 68.75 19.95 1421 47.19 +49.5CIBC g CM 4.49e ... 7 100.01 85.47 1023 88.78 -8.9CdnNR gs CNI 1.82f ... ... 91.90 70.59 1684 84.29 +2.2tCdnNRs gs CNQ 1.34 ... ... 38.20 29.20 4771 28.90 -19.1CP Rwy g CP 2.60 ... ... 224.19 164.01 849 203.40 +11.3CannaeHl n CNNE ... ... ...dd 21.90 16.16 272 19.55 +14.8Canon CAJ ... ... ... 40.67 30.14 594 30.53 -18.4CanopyGr n CGC ... ... ... 55.69 40.68 5817 47.14 -8.5tCantelMed CMD .17e .2 38 130.92 85.98 382 84.82 -17.5CapOne COF 1.60 1.8 14 106.50 83.88 2957 90.94 -8.7CapOne wt COF/WS ... ... ... 63.91 42.59 62.00 +6.9CapOne pfC COFpC 1.56 6.2 ... 26.79 25.10 14 25.18 -3.8CapOne pfD COFpD 1.68 6.5 ... 27.34 25.69 145 25.95 -3.2CapOne pfF COFpF 1.55 6.2 ... 27.31 25.02 23 25.13 -7.0CapOne pfB COFpP 1.50 6.1 ... 25.80 24.72 41 24.77 -2.1CpOne pf H COFpH ... ... ... 27.19 24.82 55 24.97 -7.2tCapOne pfG COFpG ... ... ... 25.55 23.03 114 23.04 -8.0CapSenL CSU ... ... ...dd 16.72 7.18 191 8.69 -35.6CapInv n CIC ... ... ... 10.10 9.60 6 9.95 +2.8CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 tCapsteadM CMO .64 8.6 11 9.75 7.55 564 7.47 -13.6Capstd pfE CMOpE 1.88 7.6 ... 25.85 24.62 22 24.80 -2.2CarboCer CRR ... ... ...dd 12.69 6.10 347 6.58 -35.4CardnlHlth CAH 1.90 3.7 ...dd 75.75 48.14 6849 51.53 -15.9Care.com CRCM ... ... 96 22.95 14.37 724 17.19 -4.7Carlisle CSL 1.48 1.4 18 129.47 97.03 742 106.30 -6.5CarMax KMX ... ... 17 81.67 57.05 1615 67.85 +5.8Carnival CCL 2.00 3.5 13 72.70 56.45 5871 57.85 -12.8CarnUK CUK 1.80f 3.1 ... 72.29 56.76 340 57.38 -13.4CarpTech CRS .80 1.5 42 61.49 41.75 287 54.20 +6.3tCarrSrv CSV .30 1.5 14 28.96 20.42 124 20.26 -21.2Cars.cm CARS ... ... ... 32.94 20.94 599 24.90 -13.7Carters CRI 1.80 1.9 15 129.00 91.41 1419 94.20 -19.8Carvana A n CVNA ... ... ... 72.59 12.17 2784 43.90 +129.6CastleBr ROX ... ... ...dd 1.42 .90 308 .97 -20.2tCastlightH CSLT ... ... ...dd 5.95 2.40 377 2.40 -36.0Catalent CTLT ... ... 72 47.87 36.73 924 41.49 +1.0tCatchMTim CTT .54 5.4 ...dd 13.73 10.35 392 10.03 -23.6Caterpillar CAT 3.44 2.4 17 173.19 125.94 7599 140.97 -10.5CatoCp CATO 1.32 6.9 19 26.88 10.76 316 19.23 +20.8CedarF FUN 3.56 6.5 14 70.82 50.10 113 54.40 -16.3CedarRlty CDR .20 4.9 10 6.29 3.54 500 4.07 -33.1CedarR pfB CDRpB 1.81 7.4 ... 25.61 22.03 0 24.30 -3.8CedrRT pfC CDRpC 1.63 7.7 ... 25.39 18.82 6 21.18 -15.4CelSci wt CVM/WS ... ... ... .05 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 4.44 .82 445 3.42 +81.0Celanese CE 2.16f 2.2 10 119.29 95.45 1506 98.31 -8.2Celestic g CLS ... ... 9 12.75 9.79 1823 10.81 +3.1Cellcom CEL ... ... 7 10.62 5.43 2 6.48 -36.5Cementos CPAC .50e 4.4 ... 14.11 9.20 2 11.30 -8.9Cemex CX .29t ... ... 8.95 5.72 6071 6.07 -19.1Cemig pf CIG .08e 3.0 ... 2.79 1.56 9994 2.64 +28.2Cemig CIG/C .08e 3.1 ... 2.66 1.55 3 2.57 +39.0CenovusE CVE .20 ... 7 11.52 7.09 3620 8.96 -1.9Centene s CNC ... ... 21 148.24 83.56 2000 138.93 +37.7CC MLPInf CEN 1.25 13.6 ...q 11.48 8.12 218 9.21 -7.5CenterPnt CNP 1.11 4.1 19 30.17 24.81 5411 27.15 -4.3CentrPt pfB CNPpB ... ... ... CentElBr B EBR/B ... ... ... 9.06 3.43 14 6.36 -6.3CentElecBr EBR ... ... ... 7.86 3.14 617 5.26 -7.7CnEurRusT CEE .56e 2.4 ...q 28.32 22.26 5 22.98 -5.8CFCda g CEF .01 .1 ...q 13.75 12.57 13.50 +.7CenPacFn CPF .84 3.2 16 33.15 25.90 164 26.02 -12.8CentSecur CET 1.78e .7 ...q 30.12 25.72 23 27.26 -.5CentrusEn LEU ... ... ...dd 5.14 2.18 2 2.32 -42.1tCentCmtys CCS ... ... 9 36.00 23.59 677 23.54 -24.3CntryLink CTL 2.16 10.7 8 24.20 13.16 11401 20.14 +20.7CerdHCM n CDAY ... ... ...dd 44.98 29.68 690 35.70 +17.0Cervecer CCU .35e 1.3 ... 30.35 24.37 257 26.49 -10.4ChannAdv ECOM ... ... ...dd 15.63 8.30 58 12.10 +34.4CharahSol n CHRA ... ... ... 12.00 5.27 75 7.84 -34.7ChRvLab CRL ... ... 24 135.90 96.70 395 120.87 +10.4ChaseCorp CCF .80f .7 34 131.70 95.00 24 113.02 -6.2ChathLTr CLDT 1.32 6.7 27 23.91 17.90 312 19.66 -13.6CheetahM CMCM ... ... ... 18.18 7.38 319 8.08 -33.1Chegg CHGG ... ... ...dd 32.82 13.75 2083 24.93 +52.8Chemed CHE 1.12 .4 26 335.99 198.15 109 297.83 +22.6Chemours n CC 1.00f 2.8 9 58.08 34.84 1882 35.29 -29.5CheniereEn LNG .56p ... ...dd 71.03 43.83 2195 63.90 +18.7ChenEnLP CQP 2.24 6.0 ...dd 40.56 26.68 197 37.56 +26.7CherHMtg CHMI 1.96 11.2 4 19.20 16.01 139 17.51 -2.7ChrHMt pfA CHMIpA 2.05 8.1 ... 26.03 24.47 6 25.23 -2.2ChesEng CHK ... ... 7 5.60 2.53 39511 4.37 +10.4ChesEn pfD CHKpD 4.50 8.4 ... 58.43 45.99 1 53.69 +8.0ChesGranW CHKR .32e 19.3 1 2.30 1.20 59 1.64 -11.6ChespkLdg CHSP 1.60 5.4 31 33.81 24.98 275 29.64 +9.4ChespkUtil CPK 1.48f 1.8 23 90.90 66.35 55 81.51 +3.8Chevron CVX 4.48 3.8 53 133.88 108.02 8534 118.43 -5.4ChiRivet CVR .84 2.6 ... 33.52 28.70 0 32.59 +2.5Chicos CHS .34 4.4 10 10.90 7.07 2851 7.80 -11.6Chimera rs CIM 2.00 11.6 7 19.35 15.77 1449 17.18 -7.0Chimer pfA CIMpA 2.00 7.9 ... 26.74 24.51 14 25.35 -1.8Chimer pfB CIMpB 2.00 7.9 ... 26.41 24.88 37 25.38 -1.6ChiCBlood CO ... ... 38 12.44 8.65 11.79 +18.5ChinaDEd DL .45e ... 9 10.71 7.01 2 7.77 -16.2ChinaEAir CEA ... ... ... 45.33 24.64 14 26.88 -25.6tChinaFd CHN .55e 3.1 ...q 24.76 17.85 70 17.74 -18.1tChinaGreen CGA .10e 20.0 1 2.11 .73 958 .50 -59.7ChinaLife s LFC .14e 1.3 ... 17.85 10.49 978 10.66 -31.7ChinaMble CHL 3.50e 7.1 ... 53.23 43.25 2381 49.18 -2.7ChiNBorun BORN ... ... 2 1.57 1.03 101 1.18 -6.1ChOnlEd n COE ... ... ... 14.90 6.98 5 9.09 -27.3ChinaPet SNP 3.73e 4.4 ... 105.61 69.60 282 84.56 +15.3ChinaPhH CPHI ... ... ...dd 1.45 .15 289 .25 +43.8ChinRap n XRF ... ... ... 12.86 1.60 100 2.47 -56.8tChinaSoAir ZNH .64e 2.4 ... 70.52 27.56 107 26.97 -48.0ChinaTel CHA 1.21e 2.4 ... 53.78 41.28 67 50.83 +7.1tChinaUni CHU ... ... ... 15.53 11.19 838 11.24 -16.9ChiXFsh rs XNY ... ... ...dd 7.10 3.60 6.55 +33.9ChinaYuch CYD .73e 4.8 5 27.98 14.80 73 15.26 -36.4ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 530.68 247.52 660 433.93 +50.1ChoiceHtls CHH .86 1.2 37 85.35 65.45 562 74.70 -3.7tChrisBnk CBK ... ... ...dd 1.47 .66 184 .65 -48.8ChubbLtd CB 2.92e 2.3 16 157.50 123.96 3160 126.82 -13.2ChungTel CHT 1.29e 3.7 ... 39.33 33.55 89 34.86 -1.6ChurchDwt s CHD .87f 1.6 ... 60.42 43.21 2542 54.87 +9.4CienaCorp CIEN ... ... 6 32.33 19.40 2077 28.24 +34.9 Cigna CI .04 ... 20 227.13 163.02 3597 206.00 +1.4Cimarex XEC .72 .8 13 130.16 80.53 1733 94.56 -22.5CincB pfB CBBpB 3.38 7.0 ... 51.79 47.56 2 48.50 -4.9CinciBell rs CBB ... ... 59 22.20 9.90 323 13.66 -34.5Cinemark CNK 1.28 3.3 17 44.00 32.60 1457 39.15 +12.4CinerRes CINR 2.27 8.8 11 29.36 23.76 27 25.90 +3.1Circor CIR .15 .4 24 55.95 35.16 143 40.30 -17.2Cision CISN ... ... 41 18.28 11.13 606 15.67 +32.0CapAcIII wt CISNW ... ... ... 1.88 CitGBP Dl n UGBP ... ... ... 32.62 19.06 2 22.33 -15.6CitCHF Dl n UCHF ... ... ... 32.08 22.16 22.16 -16.5Citi GBP n DGBP ... ... ... 30.45 18.65 3 25.56 +19.9CitEUR Dl n UEUR ... ... ... 31.62 19.65 3 21.29 -22.8Citi EUR n DEUR ... ... ... 30.00 18.78 4 27.34 +19.2Citi AUD n DAUD ... ... ... 31.14 18.62 30.60 +53.0CitAUD Dl n UAUD ... ... ... 32.65 18.39 1 18.84 -29.5Citi JPY n DJPY ... ... ... 26.43 18.17 0 25.83 +13.2CitJPY Dl n UJPY ... ... ... 39.22 22.32 3 24.00 -17.9Citi CHF n DCHF ... ... ... 26.77 19.08 1 26.05 +10.5CitiStratDv DIVC ... ... ...q 37.34 35.00 0 35.99 +2.8Citigp pfN CpN 1.97 7.4 ... 27.78 26.03 47 26.70 -2.8CgpVelLCrd UWT ... ... ... 50.75 14.37 3111 39.28 +60.3CgpVelICrd DWT ... ... ... 26.07 4.53 17394 5.75 -59.1Citigroup C 1.80f 2.6 12 80.70 64.38 28857 68.38 -8.1Citigp wtA C/WS/A ... ... ... .15 .06 .12 +23.0Citigrp pfC CpC 1.45 5.8 ... 25.78 24.70 24.92 -2.1Citigp pfJ CpJ 1.78 6.5 ... 29.74 27.10 44 27.30 -5.4Citigp pfK CpK 1.72 6.3 ... 29.38 26.85 55 27.21 -4.6Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.2 ... 27.40 25.44 79 25.63 -4.8Citigrp pfL CpL 1.72 6.7 ... 27.12 25.48 26 25.57 -3.7CitizFincl CFG .52 1.4 10 48.23 36.25 7639 36.99 -11.9CitizInc CIA ... ... ...cc 8.80 6.67 93 8.10 +10.2CityOffce g CIO .94 ... 9 13.77 10.03 314 11.59 -10.9CityOff pfA CIOpA 1.66 6.9 ... 25.90 22.78 4 24.04 -4.5Civeo CVEO ... ... ...dd 4.64 1.83 354 3.79 +38.8CivitasSolu CIVI ... ... 26 19.80 11.15 46 15.40 -9.9ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.5 ...q 17.55 14.85 15.07 -9.5CleanHarb CLH ... ... ...cc 72.50 44.75 638 65.95 +21.7ClearChan CCO ... ... ...dd 6.38 3.60 100 5.90 +28.3ClrBrEnTR CTR 1.35e 12.5 ...q 13.18 9.50 114 10.76 -7.4ClrLgCap n LRGE ... ... ... 34.24 27.48 4 31.34 +6.6ClrbrgMLP CBA .80m 10.6 ...q 9.58 6.53 367 7.52 -9.2ClearEnFd CEM 1.76f 12.5 ...q 17.36 12.10 285 14.08 -7.8ClrbEOpFd EMO 1.47e 13.3 ...q 13.36 9.56 175 11.03 -6.5ClearwPpr CLW ... ... 14 50.60 21.55 163 26.43 -41.8ClearwEn A CWEN/A 1.12f 5.8 40 20.68 15.30 292 19.36 +2.7ClearwEn C CWEN 1.28f 6.6 27 20.75 15.55 598 19.46 +3.0ClevCliffs CLF ... ... 8 13.10 5.60 7940 11.69 +62.1ClipRlty n CLPR .38 ... ...dd 13.82 7.62 22 12.65 +26.6Clorox CLX 3.84 2.7 23 153.38 113.57 1332 142.18 -4.4CloudPeak CLD ... ... ...dd 5.70 2.14 522 2.48 -44.3Cloudera n CLDR ... ... ...dd 22.43 12.57 6081 15.04 -9.0tCloughGA GLV 1.44 12.2 ...q 14.39 11.80 46 11.79 -11.6CloughGEq GLQ 1.38 10.0 ...q 15.84 12.71 88 13.79 +3.1tClghGlbOp GLO 1.20 12.1 ...q 11.67 10.01 297 9.88 -9.2CCFemsa KOF 1.75e 2.9 ... 79.42 54.53 122 60.80 -12.7CocaCola KO 1.56 3.5 84 48.62 41.45 17467 44.64 -2.7CocaCEur n CCE 1.04 2.4 ... 46.16 36.17 2038 42.62 +7.0Coeur CDE ... ... 50 9.67 5.04 3871 5.50 -26.7Cohen n COHN .80 7.8 ...dd 12.00 7.50 11 10.27 +28.1CohSClosed FOF 1.04 8.8 ...q 13.52 11.60 203 11.80 -11.3tCohStGlbI INB 1.12 13.3 ...q 10.44 8.66 204 8.44 -14.6tCohen&Str CNS 1.32 3.6 16 47.83 37.53 229 36.61 -22.6CohStInfra UTF 1.60 7.4 ...q 24.61 20.88 459 21.66 -9.8C&SLtDP&I LDP 1.87 8.2 ...q 27.08 22.67 118 22.77 -12.7C&SIncEgy MIE 1.32 12.9 ...q 11.40 8.86 82 10.26 +.1CohStQIR RQI .96 8.7 ...q 12.93 10.55 832 11.08 -12.4tCohStRE RNP 1.48 8.2 ...q 21.98 17.91 309 17.94 -15.7CohStSelPf PSF 2.06 8.0 ...q 29.03 25.16 30 25.74 -8.9tCohenStTR RFI .96 8.4 ...q 13.10 11.50 152 11.42 -10.6Colfax CFX ... ... 23 43.29 28.80 958 32.07 -19.1ColgPalm CL 1.68 2.7 22 77.91 61.28 7219 62.35 -17.4CollierC un CCH/U ... ... ... ColonCap CLNY ... ... ... 12.75 5.28 4367 5.62 -50.7ColCap pfB CLNYpB 2.06 8.2 ... 25.95 22.26 7 25.11 -1.2ColCap pfE CLNSpE 2.19 8.6 ... 27.45 23.86 4 25.53 -3.9tColCap pfG CLNYpG 1.88 8.3 ... 25.88 22.49 2 22.55 -10.3ColCap pfJ CLNYpJ ... ... ... 24.84 21.48 37 21.59 -12.1tColCap pfI CLNYpI 1.79 8.2 ... 25.75 21.70 18 21.74 -13.7ColCap pfH CLNYpH 1.78 8.2 ... 25.89 21.61 10 21.70 -13.2ColNthSC n CLNC ... ... ...cc 21.20 18.16 19.32 -5.9Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 29.35 -2.7Col SusInt n ESGN ... ... ... 32.31 27.17 2 27.45 -10.2Col SusUS n ESGS ... ... ... 32.51 28.62 1 29.29 -1.0ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col MuniI n MUST ... ... ... tCol Bey BBRC .50e 3.0 ...q 20.47 16.95 3 16.80 -8.8ColEmxChi XCEM ... ... ...q 30.22 24.42 7 24.49 -11.5tColQualDv HILO .32e 2.4 ...q 17.10 13.42 0 13.41 -15.6tCol EMCns ECON .10e .5 ...q 29.87 20.21 236 20.24 -28.0Col IndiaC INCO .03e .1 ...q 51.06 37.00 14 37.88 -23.7Col IndiaInf INXX .10e .9 ...q 16.79 10.74 10 10.83 -31.7Col IndSC SCIN .17e 1.3 ...q 25.98 13.00 8 13.51 -42.3ColumbPT CXP .80 3.8 13 25.07 19.55 965 21.33 -7.1tColSelTec STK .92a 4.8 ...q 24.58 19.66 297 19.20 -13.7Comcst29 CCZ 1.58e 3.0 ... 64.00 50.35 53.41 -15.0Comerica CMA 2.40f 2.8 14 102.66 74.16 2493 85.80 -1.2Comeric wt CMA/WS ... ... ... 65.50 44.84 65.50 +12.3ComfrtS FIX .34f .6 33 59.05 35.50 481 52.65 +20.6ComndSec MOC ... ... ...dd 3.55 1.20 39 2.81 -8.6CmclMtls CMC .48 2.5 39 26.72 17.58 1012 19.00 -10.9CmtyBkSy CBU 1.52f 2.6 16 67.07 50.69 194 59.31 +10.3tCmtyHlt CYH ... ... ...dd 7.01 2.62 2635 2.66 -37.6CmtyHcT n CHCT 1.61f 5.6 77 32.81 22.41 76 28.54 +1.6CBD-Pao CBD .08e .4 ... 25.67 17.91 917 21.08 -10.6CompDivHd CODI 1.44 8.3 ...dd 18.35 14.60 206 17.44 +2.9ComDivH pf CODIpA 1.81 7.9 ... 25.75 20.01 4 22.96 -6.9CompssMn CMP 2.88 4.5 23 76.65 56.50 440 64.50 -10.7Compx CIX .20 1.5 12 16.50 11.95 1 13.10 -1.5ComstkM rs LODE ... ... ... .80 .12 10288 .24 -39.7ComstkRs rs CRK ... ... ...dd 12.32 4.01 493 8.39 -.8ConAgra CAG .85 2.4 17 39.43 32.82 11079 34.87 -7.4ConchoRes CXO ... ... 23 163.11 123.63 2782 150.56 +.2ConcdMed CCM ... ... ...dd 4.20 2.46 1 3.33 CondHos rs CDOR .78e 7.1 22 11.32 9.26 4 11.00 +10.6Conduent n CNDT ... ... ... 23.39 14.95 1627 19.95 +23.5ConocoPhil COP 1.22f 1.7 58 80.24 48.83 9297 72.79 +32.6ConEd ED 2.86 3.8 16 89.70 71.12 2482 76.05 -10.5CnsTom CTO .28f .5 7 67.97 55.65 16 60.09 -5.4ConstellA STZ 2.96f 1.4 13 236.62 198.85 2333 217.77 -4.7ConstellB STZ/B 2.68f 1.2 17 234.00 198.90 0 219.94 -3.3Constellm CSTM ... ... ... 14.10 9.08 2014 10.15 -9.0CnE pfB CMSpB 4.50 4.5 ... 105.95 96.93 1 101.00 -2.8ContainStr TCS ... ... 21 12.42 3.53 161 10.16 +114.3Contango MCF ... ... ...dd 7.32 2.22 373 6.25 +32.7ContlBldg CBPX ... ... 19 39.60 25.00 472 33.19 +17.9ContMatls CUO ... ... ...dd 20.00 15.50 15.94 -16.1ContlRescs CLR ... ... 51 71.95 36.05 2182 59.11 +11.6tCooTek n CTK ... ... ... 11.58 7.58 192 7.80 -17.4CooperCo COO .06 ... ...cc 280.10 216.47 316 250.59 +15.0CooperTire CTB .42 1.7 29 40.78 22.58 1137 24.04 -32.0tCooperStd CPS ... ... 10 146.78 96.92 408 95.37 -22.1CopaHold CPA 3.48 4.5 9 141.34 74.77 473 76.86 -42.7Copel ELP .26e 3.9 ... 9.32 4.70 836 6.64 -13.0CoreLabs CLB 2.20 2.0 60 130.34 87.66 616 108.30 -1.1CoreMold CMT .05 ... ... 23.85 6.37 79 6.60 -69.6tCorePtLd n CPLG ... ... ... 28.30 17.95 283 17.65 -36.7Corecivic CXW 1.72 7.4 14 27.50 18.61 593 23.40 +4.0CoreLogic CLGX ... ... 19 55.79 42.00 462 44.90 -2.8CorEn pfA CORRpA 1.84 7.4 ... 26.93 24.47 8 24.83 -3.5CorEnInf rs CORR 3.00 8.5 15q 39.46 34.22 87 35.41 -7.3CoreSite COR 4.12 4.1 37 119.59 89.76 566 100.05 -12.2Corindus n CVRS ... ... ...dd 1.65 .66 497 1.28 +26.7sCorMedix CRMD ... ... ...dd 1.70 .17 8734 1.85 +268.5tCrnstTotR CRF 3.35 26.5 ...q 16.22 13.09 990 12.62 -17.4tCrnrstnStr CLM 3.40 26.3 ...q 16.24 13.10 2068 12.92 -16.5Corning GLW .72 2.3 ...dd 36.56 26.11 10351 31.34 -2.0tCpBT JCP JBN 1.75 21.5 ... 14.36 8.15 3 8.15 -35.2CorpCapT n CCT 1.61 10.8 ... 19.00 14.43 405 14.87 -6.9CorpOffP OFC 1.10 4.0 14 33.81 24.55 940 27.39 -6.2Cort1Aon27 KTN 2.05 6.9 ... 35.11 29.50 0 29.58 -9.6tCortsJCP97 KTP 1.91 21.0 ... 16.26 9.00 20 9.11 -36.2CortsJCP JBR 1.75 21.3 ... 14.64 8.20 3 8.21 -34.3CortsPE KTH 2.00 6.6 ... 35.00 30.20 30.52 -5.6Cosan Ltd CZZ .26e 3.5 ... 11.89 6.21 913 7.36 -24.1Costamre CMRE .40 6.8 ... 8.39 5.45 393 5.84 +1.2Costam pfB CMREpB 1.91 7.8 ... 27.43 22.95 7 24.45 -2.3Costmr pfC CMREpC 2.13 8.6 ... 26.24 23.61 5 24.70 -2.9Costam pfD CMREpD 2.19 8.7 ... 26.89 24.96 19 25.20 -2.4Cott Cp COT .24 1.7 ...cc 17.78 14.06 739 14.41 -13.5Coty COTY .50 4.5 ... 21.68 10.73 6984 11.13 -44.0Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 3.1 13 9.88 8.23 5314 8.32 -10.1CovantaH CVA 1.00 6.2 ...dd 18.05 14.15 1151 16.19 -4.2CovrAll n COVR ... ... ... Crane CR 1.40 1.6 29 102.65 78.93 516 88.57 -.7CrwfdA CRD/A .28 3.1 64 9.95 6.78 13 8.97 +5.5CrwfdB CRD/B .20 2.2 64 12.31 7.54 8 9.00 -6.4Credicp BAP 8.57e 4.0 ... 239.54 189.69 176 214.29 +3.3CS EnEur50 FIEU ... ... ...q 153.69 117.18 117.18 -14.6CS FILgCG FLGE ... ... ...q 302.18 194.93 17 251.08 +10.1CS LgSh n CSLS ... ... ... 27.99 tCrSuisInco CIK .26 8.5 ...q 3.43 3.11 264 3.09 -6.6CS 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 22.00 181 24.25 -20.8CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 114.90 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 44.64 30.19 43.00 +22.2tCS MAsHi MLTI 1.30e ... ... 29.12 27.00 0 26.78 -4.4CS SP mlp MLPO 1.12e 7.4 ... 15.52 13.92 15.15 +6.1tCredSuiss CS 1.22e 9.1 ... 19.98 13.76 5472 13.42 -24.8CrSuiHiY DHY .29 11.2 ...q 2.89 2.56 348 2.58 -9.2CrescPtE g CPG .12 2.1 32 9.25 5.06 1977 5.81 -23.8CrestEq rs CEQP 2.40 6.5 ...dd 40.55 22.15 176 37.08 +43.7InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 11.6 48 27.63 15.50 119 18.05 -24.0CrosTim CRT 1.29e 8.8 14 15.97 11.46 13 14.66 -.2CrwnCstle CCI 4.20 4.0 ...cc 114.97 98.85 2324 105.28 -5.2tCrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 15 1034.52 -8.7CrownHold CCK ... ... 19 62.27 40.09 4363 45.50 -19.1Cryolife CRY .12 .4 95 36.05 16.80 251 29.58 +54.5CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 4.4 25 33.18 24.96 1792 27.29 -5.6Cubic CUB .27 .4 ...dd 77.35 51.35 267 66.98 +13.6CullenFr CFR 2.68 2.6 18 121.66 92.03 397 101.40 +7.1CullnF pfA CFRpA 1.34 5.5 ... 25.62 24.11 17 24.50 -2.5Culp Inc CULP .36 1.5 14 34.05 22.80 62 23.66 -29.4Cummins CMI 4.56f 3.1 41 194.18 129.90 1709 145.47 -17.6CurEuro FXE ... ... ...q 120.65 110.63 111.89 -3.2CurAstla FXA .62 .8 ...q 81.36 74.35 75.68 -3.0CurBrit FXB ... ... ...q 139.24 126.88 129.54 -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 25 143.38 109.47 252 118.07 -3.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Friday, October 12, 2018

PAGE 51

Cush Jn37 n PPLN ... ... ... 23.09 16.55 19.46 -2.5CushTRet rs SRV 1.08 9.6 ...q 13.05 10.00 50 11.21 -6.1CushngRen SZC 1.64 9.0 ...q 21.30 15.35 73 18.13 -10.7CushRoy rs SRF .48 5.4 ...q 10.10 8.30 6 8.94 -4.5tCustomBcp CUBI ... ... 8 33.85 22.81 277 22.78 -12.4CustBcp 18 CUBS 1.59 6.3 ... 26.11 25.08 25.18 -2.1CustBc p C CUBIpC .57p ... ... 27.15 25.59 2 25.70 -3.2CustBc pfD CUBIpD ... ... ... 27.40 24.60 25.55 -4.2CustBc pfE CUBIpE ... ... ... 27.03 23.75 3 25.64 -3.4CustoBc pf F CUBIpF ... ... ... 26.87 25.02 2 25.23 -3.8CynergT n CTEK ... ... ... 5.45 2.70 4 3.93 -3.0CypressEn CELP .84 12.3 12 8.50 5.50 19 6.82 +13.7D -DCP Mid DCP 3.12 7.4 93 46.67 32.08 505 42.00 +15.6DCP Md pfB DCPpB 1.97 8.0 ... 26.34 24.30 598 24.52 -6.9sDCP pfC DCPpC 1.99 8.1 ... 24.64 24.31 188 24.62 +.1tDDR Corp rs DDR .80 6.7 8 30.16 12.03 1820 11.99 DDR pfJ DDRpJ 1.63 7.1 ... 25.55 21.38 3 23.02 -8.4DDR pfK DDRpK 1.56 7.1 ... 25.98 21.04 1 21.85 -14.9DDR Cp pfA DDRpA ... ... ... 26.89 22.40 10 22.81 -13.3DGSE DGSE ... ... ...dd 1.30 .57 43 .64 -31.3DHI Grp DHX ... ... 5 3.25 1.25 170 1.81 -4.7DHT Hldgs DHT .20e 4.3 ...dd 5.07 3.27 1062 4.69 +30.6DNP Selct DNP .78 7.1 ...q 11.57 9.71 688 10.92 +1.1tDR Horton DHI .50 1.3 14 53.32 38.20 5898 37.92 -25.7Drdgold DRD .03e 1.2 ... 4.00 1.76 67 2.43 -25.5DSW Inc DSW 1.00 3.6 26 34.63 17.75 4085 27.55 +28.7DTE DTE 3.53 3.2 20 116.74 94.25 1345 110.58 +1.0tDTEEn 62 DTQ 1.31 5.7 ... 25.49 23.16 10 23.05 -8.2tDTE En76 n DTJ 1.34 5.9 ... 25.98 22.57 13 22.67 -11.0DTE En27 n DTW 1.31 5.9 ... 25.75 22.15 33 22.23 -13.5DTE F76 n DTY 1.50 6.0 ... 27.90 24.80 40 25.02 -6.5DTE En un DTV ... ... ... 57.14 48.68 244 52.25 -3.2DTF TxF DTF .84 6.8 ...q 14.39 12.36 11 12.41 -11.7DXC Tch n DXC .76f .9 95 96.75 75.30 2864 85.87 +4.6tDanaInc DAN .24 1.4 13 35.27 16.71 1935 16.66 -48.0Danaher DHR .64 .6 26 110.13 83.81 3505 101.27 +9.1Danaos DAC ... ... 1 2.50 1.05 52 1.07 -26.2tDaqoNEn DQ ... ... 3 72.50 24.13 160 25.19 -57.6Darden DRI 3.00 2.9 20 124.00 78.25 2031 104.05 +8.4DarlingIng DAR ... ... 34 20.96 15.80 1202 18.59 +2.5DaVita Inc DVA ... ... 17 80.71 52.51 1668 70.17 -2.9Daxor DXR .15 2.9 ... 21.66 3.40 8 5.15 +12.6DeanFoods DF .36 5.0 51 12.09 7.06 1856 7.17 -38.0DeckrsOut DECK ... ... ...cc 124.68 63.32 685 103.79 +29.3Deere DE 2.76 1.9 25 175.26 126.93 3306 146.47 -6.4tDE EnhGlb DEX .90 8.6 ...q 12.70 10.69 106 10.47 -13.7DelaCO VCF .72 4.9 ...q 16.29 14.00 4 14.64 -5.7DelaDvInc DDF .62 5.3 ...q 14.39 10.19 95 11.80 +10.0DelaNatl VFL .72 6.0 ...q 13.94 11.66 11 11.99 -9.6DelaMN2 VMM .63 5.4 ...q 14.23 11.58 16 11.62 -13.7DelekLogis DKL 3.08f 9.9 14 35.50 26.50 109 31.13 -1.8Delek DK 1.00 2.6 17 61.57 25.02 1505 38.81 +11.1DellTch n DVMT ... ... ...dd 99.02 64.96 2009 91.74 +12.9tDelphiTc n DLPH .68 2.9 9 60.39 23.41 1821 23.53 -55.2DeltaAir DAL 1.40f 2.7 11 60.50 48.33 15885 51.48 -8.1DeltaAprl DLA ... ... ...cc 22.10 16.30 7 17.56 -13.1Dltsh SPX n DMRL ... ... ... 59.02 51.70 5 53.98 -.6Dlt SP400 n DMRM ... ... ... 57.13 51.00 1 52.39 -3.1Dlt SP600 n DMRS ... ... ... 62.05 51.87 1 54.86 +1.0tDltshInt n DMRI ... ... ... 56.65 48.45 1 47.72 -9.9tDeluxe DLX 1.20 2.3 10 78.87 53.76 448 51.95 -32.4DenburyR DNR ... ... ...dd 6.75 1.04 15694 5.63 +154.8DenisnM g DNN ... ... ...dd .69 .38 672 .62 +12.7Despg.cm n DESP ... ... ... 36.56 14.80 754 15.25 -44.5DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.36 7649 10.83 -43.1DBDogs22 DOD ... ... ... 30.43 20.20 31 25.31 -.9DBWMTR WMW ... ... ... 33.66 28.14 10 32.08 +6.9DB 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 54 25.08 -1.5DeutBCT5 pf DKT 2.01 7.9 ... 26.95 25.05 176 25.44 -2.6DBCmdyS DDP ... ... ...q 57.02 37.66 45.03 +1.2DBCmdDL DYY ... ... ...q 4.09 2.08 1 2.99 -21.3DBCmdDS DEE ... ... ...q 55.00 55.00 55.00 -28.6DB AgriLg AGF ... ... ...q 13.46 7.20 3 10.66 +6.0DB AgriSh ADZ ... ... ...q 39.50 21.13 37.00 +6.3DB AgriDL DAG ... ... ...q 3.16 2.07 16 2.20 -23.1DB AgDS AGA ... ... ...q 32.50 24.46 24.46 -9.1DBGoldSh DGZ ... ... ...q 15.62 13.01 201 14.84 +9.0DBGoldDL DGP ... ... ...q 27.39 19.71 109 21.31 -14.7DBGoldDS DZZ ... ... ...q 6.76 4.88 46 6.28 +17.2DBGlbHY23 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 61 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 38 12.55 +.9Deut StMu KSM .84 7.8 ...q 12.24 10.67 10.73 -8.9tDBXEmMkt DBEM .36e 1.7 ...q 26.32 21.46 27 21.27 -11.7DBXEafeEq DBEF .95e 3.1 ...q 33.05 29.64 1501 30.20 -5.0DBXBrazEq DBBR .13e 1.1 ...q 14.00 11.30 12.06 +.3tDBXGerEq DBGR .35e 1.4 ...q 29.78 25.47 4 25.07 -11.9Deu HYBd n HYLB ... ... ... 51.36 48.68 835 48.87 -3.1Dbx 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 17 31.24 -2.6DeutEmCo DEMG ... ... ... 30.95 24.13 0 24.25 -15.9DBXJapnEq DBJP .91e 2.2 ...q 46.61 39.96 545 41.28 -6.4tDbXDvxEU DEEF ... ... ...q 31.76 27.06 8 26.87 -10.5Deut 300Ch ASHX .74p ... ...q 24.14 16.75 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 24.35 1 23.92 -10.6tDbxEafeHiD HDEF .43e 1.2 ...q 25.41 22.70 1770 22.31 -9.7DbxNikk400 JPN ... ... ...q 31.67 27.36 48 27.77 -5.3Deut 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 25.78 3 25.81 -5.0DBX EMBd EMIH .99e 4.1 ...q 25.69 23.72 0 24.41 -2.7DBX IGBd IGIH .77 3.2 ...q 24.99 20.99 4 23.76 -2.7DBXHYCpB HYIH 1.20 5.2 ...q 23.64 22.42 3 22.97 -.2tDBXChiSC ASHS ... ... ...q 37.47 23.94 19 23.25 -33.3tDBXHrvChi CN .30e 1.0 ...q 42.41 29.60 7 29.45 -21.1DBXMexHd DBMX 4.12e 15.7 ...q 20.79 17.69 17.75 -10.1tDBXSKorH DBKO .03p ... ...q 32.94 27.32 4 26.50 -15.6tDBXAWxUS DBAW 1.33e 3.4 ...q 29.07 25.97 31 25.85 -7.0tDBXAsiaPH DBAP .74e 2.8 ...q 31.53 26.16 1 25.98 -8.6DBXEurHgd DBEU .65e 2.4 ...q 29.80 26.57 701 26.74 -5.9DBXUKHdg DBUK .89e 4.2 ...q 22.49 19.98 21.33 -2.1tDBXHvChiA ASHR ... ... ...q 34.89 23.33 5964 23.13 -25.5DevonE DVN .32 .9 23 46.54 29.83 9615 36.04 -12.9ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.4 ... 151.30 131.22 638 131.94 -9.6DiamOffsh DO .50 2.6 31 21.92 13.64 2011 19.16 +3.1DiamRk DRH .50 4.7 14 12.99 9.87 1955 10.68 -5.4DianaShip DSX ... ... ...dd 5.16 3.07 124 3.82 -6.1DianaS pfB DSXpB 2.22 8.9 ... 25.80 21.30 3 24.92 +.4DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 25.39 -1.1DicksSptg DKS .90 2.7 10 39.74 23.88 2822 33.31 +15.9Diebold DBD .40 10.4 4 23.25 3.55 2522 3.85 -76.5DigitalPwr DPW ... ... ...dd 5.95 .53 2.31 -28.0DigitalRlt DLR 4.04 3.8 51 125.10 96.56 2357 107.50 -5.6DigitlR pfG DLRpG 1.47 6.2 ... 25.78 23.39 71 23.84 -6.5DigtlR pfH DLRpH 1.84 7.2 ... 27.26 25.38 14 25.45 -4.6DigitRlt pfC DLRpC 1.09 4.2 ... 28.18 26.44 26.05 -5.6tDigitRlt pfJ DLRpJ ... ... ... 25.30 21.94 24 21.72 -13.5DigitalR pfI DLRpI 1.59 6.3 ... 27.75 25.00 10 25.20 -8.4Dillards DDS .40 .6 8 98.75 49.91 394 69.98 +16.5Dillard38 DDT 1.88 7.2 ... 29.08 25.13 7 26.11 +1.0DineEquity DIN 2.52m 3.3 5 95.00 42.05 229 75.79 +49.4DiploPhm DPLO ... ... 75 28.74 14.50 652 18.06 -10.0Dir SilMBl n SHNY ... ... ... 10.99 4.26 5.00 -47.5DirBrCm n COM ... ... ... 26.10 23.60 2 25.09 +2.2tDirChInt n CWEB ... ... ... 69.08 23.68 97 23.62 -53.8Dir CnSt n SPLZ ... ... ... tDirx Euro n EUXL ... ... ... 33.40 17.59 3 17.34 -33.9DirxAero n DFEN ... ... ... 64.50 37.76 120 48.93 +10.0DrxTrnBl n TPOR ... ... ... 43.11 26.62 96 29.17 -15.5DxEmMkt n EMBU ... ... ... 26.61 19.37 20.59 -20.3Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 17 26.90 -2.4DirxInds n DUSL ... ... ... 44.53 27.73 8 30.95 -15.8DirxMex n MEXX ... ... ... 27.44 13.05 3 16.95 -17.7DrxRBkBr rs WDRW ... ... ...q 41.50 19.69 1 26.30 -14.1DxRsaBr rs RUSS ... ... ...q 25.95 14.43 320 19.02 -17.3DxSOXBr rs SOXS ... ... ...q 19.99 8.83 9568 13.18 -20.1DxGBull rs NUGT ... ... ...q 37.96 10.56 24655 15.72 -50.4DrGMBll rs JNUG .09e 1.0 ...q 20.50 6.40 30814 8.95 -49.6DirSPX Br SPDN ... ... ... 32.31 27.50 80 29.51 -3.6DxGlMBr rs JDST ... ... ...q 95.14 42.31 1189 62.28 +21.4DirSPBear s SPXS ... ... ...q 35.31 20.83 32452 25.82 -13.8Dir7-10TBr TYNS ... ... ...q 29.52 28.08 29.46 +4.3DrxDlySpxB LLSP .10p ... ...q 40.65 33.00 5 36.90 +2.5sDxChiABear CHAD ... ... ...q 39.27 27.67 42 39.16 +25.8DrxNGBear rs GASX ... ... ...q 36.69 14.90 37 19.52 -16.8DxSPOGBr rs DRIP ... ... ...q 20.98 4.88 7163 6.40 -46.0DrxRBkBull DPST ... ... ...q 95.94 55.98 41 60.70 -16.5DirDGlBr rs DUST ... ... ...q 48.79 19.04 4146 30.82 +30.0DxSPXBll s SPUU ... ... ...q 59.33 44.51 11 50.00 +.9tDxEuFnBl EUFL ... ... ... 65.95 31.58 0 30.79 -35.2DirGlMin n MELT ... ... ... 24.48 DirSCBll s SMLL .27e .5 ...q 63.65 46.10 0 50.48 -1.4Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 4 18.77 -.1DrNsd100 rs QQQE ... ... ...q 47.98 41.31 71 43.35 +.4DrxDlySCB LLSC .10p ... ...q 43.77 33.64 8 37.10 +4.4Dir 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 29.52 146 36.23 -28.2tDiEurBll3x EURL .14e .5 ...q 47.12 26.83 35 26.08 -31.5tDrxEMBll rs EDC ... ... ...q 168.70 65.83 793 63.96 -49.1Dir MLPHi ZMLP 1.60m 10.6 ...q 17.94 13.61 26 15.15 -5.3DxLatBll s LBJ ... ... ...q 49.13 16.70 21 24.25 -24.9DirTotBBr SAGG ... ... ...q 32.37 31.03 0 32.16 +3.4DxBrzBull s BRZU ... ... ...q 65.25 14.27 3380 24.87 -38.3tDxBiotBll rs LABU ... ... ...q 116.54 62.70 2841 62.83 -19.3DxIndiBll rs INDL ... ... ...q 120.64 48.72 100 50.08 -51.0DxNGBll rs GASL ... ... ...q 31.99 14.60 160 19.08 -24.9sDrDevMBr DPK ... ... ...q 14.57 10.08 24 15.06 +22.2DxSPOGBl s GUSH ... ... ...q 47.55 16.79 1577 32.36 +6.6DxREBear DRV ... ... ...q 15.62 8.50 183 10.95 +4.6Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 22.00 19.81 5 21.60 +8.4DrxFtseEm LLEM .47p ... ...q 23.59 tDrxJpBull JPNL ... ... ...q 96.48 61.01 6 60.31 -21.8DxEnBear 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 29.74 106 27.88 -55.3DxSCBear rs TZA ... ... ...q 14.72 7.80 37873 11.02 -10.2DxFnBr rs FAZ ... ... ...q 14.16 8.80 6312 11.45 -2.1Dx HmSu n CLAW ... ... ... tDrxHmbBull NAIL ... ... ...q 110.62 33.90 50 32.43 -64.9 Dx30TBear TMV ... ... ...q 23.41 17.07 1530 22.04 +25.0DxFnBull s FAS ... ... ...q 82.80 57.11 3137 58.65 -14.2DxBiotBea rs LABD ... ... ...q 60.30 27.10 37.40 DrxTcBr rs TECS ... ... ...q 43.03 23.64 31.35 tDrxACInsi KNOW .48e 1.2 ...q 43.81 38.62 45 38.46 -7.3DxMCBr rs MIDZ ... ... ...q 16.34 9.97 26 13.19 -2.0DxChiBr rs YANG ... ... ...q 70.50 36.30 51.00 tDrx300Chin CHAU ... ... ...q 37.53 16.30 505 15.98 -46.2DxHcrBll s CURE ... ... ...q 68.58 38.85 249 55.47 +19.0DxTcBull s TECL ... ... ...q 173.50 92.92 474 125.33 +11.7DxRetlBll s RETL ... ... ...q 53.31 22.80 67 36.32 +.8tDxSOXBll s SOXL .12e .1 ...q 209.00 114.80 1344 111.31 -19.3Dir30TrBul s TMF ... ... ...q 23.01 15.42 527 16.34 -26.1Dir10TrBear TYO ... ... ...q 16.13 13.73 8 15.58 +10.8Dx10yTBull TYD ... ... ...q 45.17 37.70 1 38.85 -11.5DxMCBull s MIDU ... ... ...q 55.74 36.75 89 41.60 -10.4DrxREBull s DRN ... ... ...q 24.73 14.68 44 18.29 -19.9tDirxChiBull YINN .38e 2.1 ...q 53.89 18.46 9362 18.01 -47.1tDirxDMBull DZK ... ... ...q 100.54 61.32 4 59.32 -28.0DrxSCBull s TNA .41e .6 ...q 97.12 56.37 5743 67.18 -4.4DrxSPBull s SPXL ... ... ...q 55.95 36.82 14269 44.27 -.1DirxEnBull ERX ... ... ...q 44.29 24.01 2212 32.78 -6.2Discover DFS 1.60f 2.2 14 81.93 63.31 2273 74.18 -3.6Disney DIS 1.68 1.5 15 118.10 96.80 10032 111.15 +3.4tDiv&Inco DNI 1.63 14.7 ...q 14.25 11.22 83 11.06 -17.6DrReddy RDY .29e .9 ... 39.96 28.13 393 32.59 -13.2DocuSec rs DSS ... ... ...dd 3.16 .56 12 1.01 -43.9DolbyLab DLB .64 1.0 69 74.29 56.50 388 66.55 +7.3DollarGen DG 1.16 1.1 16 112.59 78.83 2598 101.96 +9.6DomMidst DM 1.34f 7.3 13 33.60 12.55 799 18.25 -40.1DomEngy D 3.34 4.7 15 85.30 61.53 3408 71.78 -11.4DomRes un DCUD ... ... ... 53.58 42.50 143 48.05 -7.0DomRs76 n DRUA ... ... ... 25.79 22.30 68 22.74 -11.1Dominos DPZ 2.20f .8 42 305.34 166.74 679 270.88 +43.4Domtar g UFS 1.74 3.9 16 54.50 40.72 651 45.02 -9.1Donaldson DCI .76f 1.4 27 59.43 43.35 969 52.52 +7.3tDonlleyRR rs RRD .12m 2.8 5 10.37 4.30 924 4.22 -54.6DonnlyFn n DFIN ... ... ... 22.17 15.22 272 15.99 -18.0DorianLPG LPG ... ... ...dd 8.80 6.87 122 7.41 -9.9tDoubIncSol DSL 1.80a 9.6 ...q 21.49 18.86 995 18.77 -7.0DblLOppCr DBL 2.00a 10.1 ...q 23.98 19.70 68 19.85 -10.5DougDyn PLOW 1.06 2.6 25 49.50 36.20 120 41.30 +9.3DEmmett DEI 1.00 2.8 23 41.59 34.72 1140 36.12 -12.0Dover DOV 1.88 2.3 16 109.06 71.71 2474 81.34 -19.5DoverDG DDE ... ... ...dd 3.49 .92 67 2.46 +141.2DoverMot DVD .08f 3.8 10 2.30 1.80 29 2.12 +8.7tDowDuPnt DWDP 1.52 2.6 19 77.08 59.01 14948 58.98 -17.2Dry Gl24 n DCF .22f 2.4 ... 10.05 8.69 46 8.83 -6.1tDryHYSt DHF .35 11.6 ...q 3.57 3.08 487 3.01 -9.9DrMuBdInf DMB .75 6.3 ...q 13.46 11.75 43 11.89 -8.5tDryfMu DMF .54 7.2 ...q 9.27 7.51 39 7.53 -15.3tDryStrt LEO .52 7.3 ...q 8.91 7.12 115 7.10 -17.8tDrySM DSM .50 7.2 ...q 8.61 6.87 181 6.93 -18.9Dril-Quip DRQ ... ... ...dd 58.95 37.35 552 46.05 -3.5DriveShack DS .48 9.6 13 8.06 3.54 260 5.02 -9.2DriveS pfB DSpB 2.44 9.5 ... 26.49 25.27 1 25.59 -.5DriveS pfC DSpC 2.01 8.2 ... 26.18 23.62 2 24.54 -2.3DriveS pfD DSpD 2.09 8.3 ... 25.84 24.46 25.16 -1.2DuPnt pfA DDpA 3.50 4.4 ... 96.65 78.23 1 78.82 -14.7tDuPnt pfB DDpB 4.50 4.5 ... 110.00 99.50 4 100.89 -6.8Ducomun DCO ... ... 24 41.40 25.06 22 37.70 +32.5Df&PGblUt DPG 1.40 10.1 ...q 16.33 13.50 133 13.81 -11.0tDufPUC DUC .60 7.3 ...q 9.25 8.19 82 8.18 -7.6DukeEngy DUK 3.71f 4.6 17 91.78 71.96 6072 79.98 -4.9DukeEn 73 DUKH 1.28 5.6 ... 26.31 22.77 38 23.01 -9.2DukeRlty DRE .80 3.0 21 29.58 24.30 2772 26.84 -1.4DunBrad DNB 2.09 1.5 21 145.00 105.42 884 141.97 +19.9Dycom DY ... ... 20 123.99 67.15 555 74.71 -33.0Dynagas DLNG 1.00 11.6 ... 14.21 7.51 115 8.62 -20.6Dynags pfA DLNGpA 2.25 8.8 ... 26.97 25.09 12 25.61 -1.6Dynegy 7 DYNC 1.75 2.3 ... 85.58 63.60 75.38 -4.8tDynexCap DX .72 12.1 14 7.40 6.01 516 5.96 -15.0Dynex pfA DXpA 2.13 8.4 ... 26.00 25.04 2 25.30 -.8Dynex pfB DXpB 1.91 8.0 ... 25.16 23.25 9 23.95 -3.3E -ETracBDC BDCS 1.84e 9.4 ...q 22.12 18.72 19 19.50 -6.1ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 7.6 ...q 26.25 19.00 0 24.32 +1.0E-TrAlerInf MLPI 1.88e 8.0 ...q 26.53 20.31 163 23.46 -3.0ETBbgCmd DJCI ... ... ...q 17.00 13.42 7 15.81 -1.3ETrAlerian AMU 1.45e 8.5 ...q 19.18 14.59 30 17.10 -1.3E-TrFood FUD ... ... ...q 18.97 15.89 0 16.70 -7.3E-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 1 16.52 -7.2ETr2xBDC BDCL 3.52e 24.8 ...q 18.44 13.13 285 14.20 -13.7E-TrcCmci UCI ... ... ...q 16.37 14.27 13 15.44 +.3E-TrcSilv USV ... ... ...q 22.48 17.60 18.22 -16.2E-TrcGld UBG ... ... ...q 35.00 29.72 0 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 39 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 9.30 315 11.58 -48.1EMCOR EME .32 .5 21 85.08 68.77 486 70.13 -14.2EMX Roy g EMX ... ... ... 1.47 .67 182 1.26 +51.6ENI E 1.29e 3.6 ...dd 40.15 31.58 346 36.30 +9.4EOG Rescs EOG .88f .7 ...dd 133.53 95.42 4747 121.62 +12.7EP Energy EPE ... ... ...dd 3.50 1.27 597 2.17 -8.1EPAM Sys EPAM ... ... 61 144.19 89.24 648 118.00 +9.8EPR Prop EPR 3.84 5.8 18 71.43 51.87 852 66.70 +1.9EPR pfC EPRpC 1.44 5.1 ... 28.71 23.38 28.02 +4.1EPR pfE EPRpE 2.25 6.4 ... 37.19 33.48 2 35.40 -3.9EPR Pr pfG EPRpG 1.44 6.4 ... 25.23 21.60 10 22.58 -9.8EQT Corp EQT .12 .3 ...dd 66.03 43.53 4177 45.35 -20.3EQT GP n EQGP 1.03e 5.1 10 30.74 20.21 131 20.40 -24.2EQT Mid EQM 4.36f 8.4 10 77.97 48.91 415 51.78 -29.2ETF SITRis RISE ... ... ...q 25.50 22.99 8 25.18 +6.0ETF JrSil SILJ ... ... ...q 12.51 8.23 71 9.09 -19.9ETF Cyber HACK ... ... ...q 40.72 29.50 1081 35.34 +11.7ETF BigD BIGD ... ... ...q 27.78 ETF MobP IPAY ... ... ...q 43.49 33.00 277 38.81 +11.2ETF M AlH MJ ... ... ... 45.40 25.10 672 37.42 +28.0tETF M Vid GAMR ... ... ... 55.00 42.81 24 42.35 -11.6ETF Drone IFLY ... ... ... 39.57 33.54 15 35.01 -6.3ETF AIPw n AIEQ ... ... ... 29.90 24.03 136 27.29 +5.4ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 28.95 BlStIsrTc n ITEQ ... ... ... 36.84 30.11 40 32.79 +3.7ETF Clim ETHO ... ... ...q 38.43 32.33 17 34.59 +1.8ETFAlpAlt ALFA ... ... ...q 51.32 41.25 4 45.00 +5.1ChngFnDvr CHGX ... ... ... 20.84 18.02 1 19.03 +1.6ETF EmM n EEMD ... ... ... 28.41 22.00 22.30 -14.7ETF spx H n SPDV ... ... ... 28.19 25.00 154 26.05 -.4ETF AptF n FTVA ... ... ... 30.36 24.74 34 27.09 -.2ETF GOP n MAGA ... ... ... 29.82 26.02 2 26.98 -3.3NtDUSEq ef MXDU ... ... ... 29.80 25.93 28.28 -.4NtRkBsInt ef RBIN ... ... ... 27.90 24.88 24.88 -9.4RsBsUSE ef RBUS ... ... ... 29.53 24.83 27.52 +1.2ETF RvCp n RVRS ... ... ... 17.15 14.84 43 15.72 -1.1ETF BrVl n BVAL ... ... ... 16.70 14.46 0 15.74 -.9ETFDeepV DVP .66e 2.0 ...q 37.26 27.86 11 33.23 +1.3GlGoGld n GOAU ... ... ... 13.47 9.95 6 10.99 -15.6ETF OCIO n OCIO ... ... ... 27.81 25.62 5 25.82 -3.5ETF Seren ICAN ... ... ... 30.00 25.55 1 27.77 +2.3PremisCap TCTL ... ... ... 31.57 28.95 15 29.58 -1.3AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 37.30 29.18 19 32.57 +7.4EtfAlphacln ALFI ... ... ...q 26.95 23.56 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 28.45 31 28.99 -11.0ETF Master HIPS 1.29 7.7 ...q 18.29 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.1 ...q 34.89 30.05 15 32.34 -3.2EtfInfcMLP AMZA 2.08 28.5 ...q 9.07 6.55 1222 7.29 -15.3ETF BioPr n BBP ... ... ... 46.80 37.33 5 40.08 -1.2ETF ClinT n BBC ... ... ... 36.25 25.88 13 29.03 +2.1tInfrCpPfd PFFR ... ... ... 26.27 23.40 3 23.36 -6.7EtfNwfMSec NFLT 1.13e 4.7 ...q 25.95 23.72 28 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 +5.8ETF Virt n CUMB ... ... ... 25.95 24.08 0 24.39 -4.3ETF 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 14.66 49 14.69 -11.5tEagleMat EXP .40 .5 19 122.49 80.65 681 79.70 -29.7tEaglePtCr ECC .80 4.6 ... 21.60 17.28 549 17.30 -8.0EagleP pfA ECCA 1.94 7.6 ... 26.05 24.96 1 25.49 -1.3EaglePt 20 ECCZ 1.75 7.0 ... 25.78 25.00 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.69 25.50 10 26.18 -.5EagleP27 n ECCY ... ... ... 26.75 24.80 8 25.10 -1.2Earthstone ESTE ... ... 68 12.16 7.45 91 8.83 -16.9tEastGvP n DEA 1.04 5.7 47 22.32 18.17 954 18.10 -15.2EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.88f 3.2 39 99.39 77.74 249 90.63 +2.5tEastChem EMN 2.24 2.7 11 112.45 84.20 2146 82.05 -11.4EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0tEKodak KODK ... ... ...dd 13.28 2.57 453 2.46 -20.6Eaton ETN 2.64 3.3 18 89.85 71.62 3284 79.53 +.7tEatVn 22 n EFL ... ... ... 10.00 9.05 43 9.08 -1.7EatV HiIn21 EHT .60 6.3 ... 10.28 9.34 32 9.60 -4.0EV CAMu EVM .68 7.1 ...q 12.40 9.66 46 9.70 -15.7tEVCAMu2 EIA .62 6.2 ...q 12.99 9.94 6 9.98 -13.2tEVCAMu CEV .71 6.5 ...q 12.58 10.86 15 10.82 -11.0tEatnVan EV 1.24f 2.7 16 60.95 48.03 706 46.66 -17.3EV EnEq EOI 1.04 7.2 ...q 16.46 13.20 380 14.35 -1.1EV EEq2 EOS 1.05 6.5 ...q 17.95 14.42 522 16.05 +5.5tEV FltRt EFT .91 6.5 ...q 15.29 14.03 143 14.01 -2.2tEVFltRtIP EFF 1.13 7.3 ...q 17.13 15.50 50 15.50 -5.0tEV LtdDur EVV 1.22 9.9 ...q 14.10 12.33 576 12.31 -9.8tEV MAMu MAB .65 5.5 ...q 14.03 11.93 16 11.91 -9.8tEVMAMu MMV .69 5.8 ...q 13.60 11.99 8 11.90 -9.2tEV MIMu MIW .71 5.8 ...q 14.39 12.33 2 12.31 -8.5tEVMIMu EMI .71 6.0 ...q 13.40 11.97 9 11.89 -7.3tEVMuniBd EIM .77 6.9 ...q 12.86 11.05 662 11.01 -12.0tEVMuni2 EIV .70 6.3 ...q 12.61 11.12 25 11.12 -9.7EVMunTT ETX .85 4.3 ...q 21.20 18.81 17 19.60 -5.4tEV MuIT EVN .85 7.8 ...q 12.95 10.85 226 10.84 -12.6tEV NMuOp EOT 1.03 5.1 ...q 23.54 19.90 52 20.02 -11.1tEV NJMu EMJ .75 6.6 ...q 13.28 11.47 9 11.37 -8.5tEVNJMu EVJ .73 6.7 ...q 12.95 10.97 16 10.93 -6.9tEVNYMu2 NYH .69 6.8 ...q 12.10 10.04 9 10.10 -12.7EV NYMu ENX .72 6.7 ...q 13.01 10.60 59 10.71 -13.1tEVNYMu EVY .74 6.6 ...q 13.40 11.18 32 11.19 -12.0tEV OHMu EIO .70 6.4 ...q 13.97 11.00 6 10.90 -14.2tEVOHMu EVO .73 6.2 ...q 13.84 11.95 5 11.84 -9.1EV PAMu EIP .77 6.8 ...q 14.70 11.28 0 11.30 -9.2 EVPAMu EVP .73 6.6 ...q 12.58 10.90 10.95 -10.2EVRiskMgd ETJ 1.12 12.1 ...q 10.06 8.74 331 9.20 -4.5tEV SrFlt EFR .95 6.9 ...q 14.95 13.75 196 13.68 -5.3tEV SrInc EVF .42 6.7 ...q 6.87 6.26 315 6.25 -4.1EVShDur EVG 1.08 8.5 ...q 14.38 12.70 51 12.77 -11.0tEVTxABdO EXD 1.16 13.6 ...q 11.95 8.51 69 8.51 -17.0EV TxAd EVT 1.74 7.5 ...q 24.91 21.39 309 23.07 -.9EV TxAG ETG 1.23 7.5 ...q 18.45 16.06 331 16.32 -5.8tEV TxAOp ETO 2.16 9.6 ...q 26.83 23.01 85 22.55 -11.2EV TxDiver ETY 1.01 8.7 ...q 13.05 10.17 1070 11.66 -4.3EVTxMGlo EXG .98 11.4 ...q 9.84 8.02 2012 8.53 -9.1EVTxBWIn ETB 1.30 8.3 ...q 17.27 15.28 136 15.68 -6.3tEVTxGBW ETW 1.17 10.6 ...q 12.74 11.15 883 11.02 -7.6EVTxBWOp ETV 1.33 8.9 ...q 16.39 14.19 698 14.94 -2.8EclipseRs ECR ... ... 18 2.79 1.15 754 1.29 -46.3Ecolab ECL 1.64 1.1 31 159.92 125.74 2256 145.95 +8.8Ecopetrol EC .16e .6 ... 27.96 9.42 2277 25.15 +71.9Edenor EDN ... ... ... 63.29 19.05 77 20.82 -58.1Edgewell EPC ... ... 14 72.99 39.50 524 44.60 -24.9EdisonInt EIX 2.42 3.5 16 83.38 57.63 4203 68.41 +8.2EdwLfSci s EW ... ... 47 175.00 100.20 2285 139.77 +24.0eHiCarSvc EHIC ... ... ... 14.65 9.96 186 10.94 -5.48x8 Inc EGHT ... ... ...dd 23.50 12.76 882 17.79 +26.2ElPasoEl EE 1.44 2.5 25 64.35 48.05 280 57.98 +4.8ElPasE pf EPpC 2.38 5.2 ... 49.50 43.06 2 45.45 -6.8tElancoAn n ELAN ... ... ... 37.61 32.05 1504 32.39 -10.0EldorGld g EGO .02e ... 10 2.35 .80 6430 .95 -33.6Electrmed ELMD ... ... 25 7.75 4.60 3 6.40 +5.4ElevCr n ELVT ... ... ... 11.27 6.50 250 6.78 -10.0EliLilly LLY 2.25 2.1 ...dd 116.61 73.69 7217 107.91 +27.8Elk HiQPfd EPRF ... ... ... 24.49 22.14 23.04 -3.0Elkh LoVl n LVHB ... ... ... 34.44 29.71 31.33 -3.2ElkFdCm ef RCOM ... ... ... 30.34 26.34 28.34 +.9EllieMae ELLI ... ... 58 116.90 82.03 1355 83.35 -6.8EllingtnF EFC 1.76 11.3 9 16.84 14.12 119 15.55 +7.2EllingtRM EARN 1.48 13.9 14 14.65 10.23 64 10.67 -11.4Ellomay ELLO ... ... ... 11.09 7.50 5 8.21 -8.7tEllswthFd ECF .80e 9.0 ...q 10.58 8.81 89 8.87 -5.7Ellswt pfA ECFpA 1.31 5.5 ... 26.20 23.39 3 23.90 -4.9eMagin EMAN ... ... ...dd 2.30 1.23 88 1.45 -12.1tEAndinA AKO/A .68e 3.5 ... 28.25 18.60 1 19.31 -27.2EAndinB AKO/B .74e 3.4 ... 31.80 20.48 74 21.70 -25.9Embraer ERJ .13e .7 ... 28.55 17.99 1373 19.33 -19.2tEmerExp n EEX .29 2.0 ... 24.45 14.66 152 14.27 -29.8tEmergeES EMES 2.68m ... ...dd 10.45 3.76 353 3.55 -50.6EmergBio EBS ... ... 34 67.24 36.38 473 59.97 +29.1EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.7 23 79.70 57.47 4342 71.20 +2.2EmerR hs MSN ... ... ...dd 1.89 1.25 10 1.44 -1.4EmpOPES ESBA .34 2.2 ... 21.00 15.17 11 15.63 -24.4EmpOP60 OGCP .34 2.1 ... 20.90 15.28 16.10 -21.0EmpOP250 FISK .34 2.1 ... 20.93 15.88 16.51 -19.1tEmpStRTr ESRT .34 2.2 40 21.09 15.90 1326 15.71 -23.5EmployH EIG .80 1.8 15 50.45 38.35 107 43.33 -2.4EElChile EOCC 1.07e 5.3 ... 29.41 18.49 14 20.30 -24.6EnLinkLP ENLK 1.56 8.4 ... 19.45 12.75 902 18.55 +20.7EnableMid ENBL 1.27 7.7 18 19.27 12.89 433 16.46 +15.8EnbrdgEM EEQ 1.40t ... ...dd 16.11 8.38 674 10.76 -19.6EnbrdgEPt EEP 1.40 13.0 12 16.25 8.89 1839 10.80 -21.8Enbridge ENB 2.68 ... ... 41.75 29.00 5461 31.84 -18.6EnCana g ECA .06 .5 19 14.31 9.79 16500 11.33 -15.0EncompHlth EHC 1.08 1.4 28 82.46 44.00 851 74.74 +51.3HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 41 3.35 1.94 1642 2.48 +3.8EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 23 89.83 47.81 987 79.63 +38.3Energizer n ENR 1.16 2.0 20 65.57 40.64 757 58.29 +21.5Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 3.70 1.30 1923 3.20 +78.8EgyTrEq s ETE 1.22 7.3 20 19.34 12.80 8699 16.73 -3.1EngyTrfPt ETP 2.26 10.6 21 24.38 15.06 6797 21.36 +19.2EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 15 13.87 8.23 937 11.56 +18.1EnersisAm ENIA .21e 2.8 ... 12.11 6.96 744 7.38 -33.9EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.8 ... 6.57 4.51 397 4.54 -20.1EnerSys ENS .70 .9 29 89.23 62.85 270 81.05 +16.4Engility EGL ... ... ...cc 38.54 21.19 174 32.08 +13.1EnLinkLLC ENLC 1.07 6.6 14 20.00 13.80 531 16.24 -7.7Ennis Inc EBF .90 4.7 14 22.98 17.65 128 19.04 -8.2EnovaIntl ENVA ... ... 14 39.00 13.25 380 24.60 +61.8EnPro NPO .96 1.4 38 94.79 63.73 136 67.18 -28.2ENSCO ESV .04 .5 ...dd 9.51 4.10 17688 8.56 +44.8Enservco ENSV ... ... ... 1.50 .43 35 .76 +17.2EnSync ESNC ... ... ... .58 .18 182 .24 -39.3Entercom ETM .36 5.3 8 12.43 6.30 1351 6.79 -37.1EntArk66 n EAI 1.22 5.4 ... 25.29 21.71 27 22.57 -10.2EntArk 63 EAE 1.19 5.5 ... 25.39 21.26 10 21.47 -13.9EntArk 52 EAB 1.23 5.3 ... 25.35 22.73 15 23.20 -8.0Entergy ETR 3.56 4.4 36 87.85 71.95 1592 81.20 -.2EntLA 66 ELC 1.22 5.6 ... 25.17 21.65 24 21.87 -11.9EntgyLA52 ELJ 1.31 5.6 ... 25.75 23.11 14 23.30 -7.2EntLA 63 ELU 1.18 5.5 ... 25.72 20.32 9 21.26 -14.3EntMS FtM EMP ... ... ... 25.49 22.31 8 22.57 -10.3tEntgyNO n ENO ... ... ... 28.45 24.25 34 24.12 -5.9EntgyNO 52 ENJ 1.25 5.6 ... 25.43 20.60 0 22.40 -10.3EntgyTx64 EZT 1.41 5.7 ... 27.13 24.28 13 24.77 -6.6EntProdPt EPD 1.73 6.1 21 30.05 23.10 4669 28.48 +7.4Entravisn EVC .20 4.5 45 7.90 3.90 527 4.46 -37.6EntrResc EGI ... ... ... .69 .34 146 .40 -34.5Envestnet ENV ... ... 68 64.80 47.45 480 55.85 +12.0EnviroStr EVI .20e ... ...cc 48.45 21.55 30 36.62 -8.4EnvisnHl n EVHC ... ... ...dd 46.00 23.79 45.99 +33.1Enviva n EVA 2.52f 8.2 ...cc 33.20 25.01 35 30.60 +10.7tEnzoBio ENZ ... ... ...dd 10.75 3.77 188 3.75 -54.0Equifax EFX 1.56 1.3 20 138.69 105.31 1398 118.52 +.5EquityCmw EQC 2.50e ... 29 32.66 27.96 1705 28.75 -5.8EqCm pfD EQCpD 1.63 6.3 ... 26.64 25.24 2 25.77 -2.2EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 25.58 24.91 25.05 -1.4EqtyLfPrp ELS 2.20 2.4 27 97.44 79.78 424 91.60 +2.9EqtyRsd EQR 2.16 3.4 40 70.46 54.97 1988 62.87 -1.4EquusTR EQS ... ... 25q 2.45 1.91 1 1.97 -17.8EraGroup ERA ... ... 7 14.23 8.98 37 11.74 +9.2Eros Intl EROS ... ... ...dd 15.18 9.20 606 10.18 +5.5EscoTech ESE .32 .5 19 70.20 51.55 58 60.70 +.7Espey ESP 1.00 3.6 21 32.55 21.07 1 28.14 +17.4Essent ESNT ... ... 9 50.08 32.73 824 39.26 -9.6EssentPr n EPRT ... ... ... 14.75 13.27 423 13.63 -.4EssexPT ESS 7.44 3.1 28 264.07 214.03 634 239.69 -.7EsteeLdr EL 1.52 1.2 42 158.80 108.25 3584 128.08 +.7sEsterline ESL ... ... 26 116.00 67.15 2505 115.37 +54.4EtfSilver SIVR ... ... ...q 17.20 13.58 14.22 -13.9EthanAl ETH .76 3.7 14 32.20 18.94 912 20.49 -28.4Etrac2xMtg MORL 3.31e 23.5 ...q 18.97 12.50 625 14.10 -20.1Et2xDJDiv DVYL 3.55e 5.3 ...q 77.86 60.01 10 67.10 -8.3Etr2xHomb HOML ... ... ...q 70.00 30.06 30.71 -49.0EtrCrdOil n OILX ... ... ... 45.74 29.28 1 42.70 +31.0EtHiDLwV HDLV 2.57e 10.6 ... 33.35 23.58 18 24.35 -24.4Etr2xSPX SPLX ... ... ...q 73.35 47.82 57.63 +6.2tEtr2xCEFd CEFL 2.88 20.4 ...q 18.96 14.58 326 14.14 -22.0EtrcDvsHi DVHL 2.85e 15.7 ...q 21.48 17.57 14 18.16 -10.1EtrWFxEn LMLP 1.90e 13.0 ... 19.00 14.10 27 14.58 -7.4EtracReit LRET 2.00e 9.1 ...q 27.26 19.32 3 21.87 -16.8UBS 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 61 158.12 -8.1tFI EnhEu n FIEE ... ... ... 202.02 149.61 47 143.17 -19.3Etr SP MLP MLPZ .06p ... ... 51.00 31.45 0 40.03 -6.6Etr MLP In MLPQ .08p ... ... 44.40 25.63 49 33.45 -11.3EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 17.47 +1.0EtrAlerInf MLPB .99e ... ...q 26.40 20.87 0 23.66 +1.9EtrBCmdty UCIB ... ... ...q 16.21 14.55 15.02 +.1EtrWFBsD BDCZ .91e ... ...q 22.00 19.08 20.44 -2.0Etr2xLevLg LBDC 2.89e 19.8 ...q 18.82 13.65 14.60 -10.5EtrMtgReit MRRL 1.70e ... ...q 18.99 11.51 215 13.93 -21.3EtrSCHiDv SMHD 3.06e 19.6 ...q 21.10 14.27 128 15.60 -20.5Euronav n EURN 2.41e ... ...dd 10.10 7.50 1953 8.91 -3.7EuroEqFd EEA .17e 2.0 ...q 10.88 8.55 24 8.70 -11.9EvansBc EVBN .92f 2.0 19 49.23 38.10 3 46.75 +11.6Eventbr n EB ... ... ... 40.25 27.50 401 27.92 -23.5Evercore EVR 2.00f 2.3 20 117.49 75.25 568 88.63 -1.5EverestRe RE 5.20 2.4 23 264.88 206.68 344 215.00 -2.8Evergy EVRG 1.60 2.9 24 59.28 47.06 2516 55.54 +5.2EveriHldgs EVRI ... ... ...dd 9.82 6.08 940 7.80 +3.4EversrceE ES 2.02 3.3 20 66.15 52.76 2396 61.68 -2.4Evertec EVTC .40 1.8 19 25.55 12.60 438 22.54 +65.1EvolentH n EVH ... ... ...dd 29.05 10.30 804 24.90 +102.4EvolPetrol EPM .40 3.6 19 12.83 6.35 408 10.99 +60.4tEvoquaWt n AQUA ... ... ...cc 25.36 16.30 918 16.00 -32.5ExantasCap XAN .20 1.9 ...dd 12.09 8.51 116 10.78 +15.0ResCap 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 11.0 ...q 20.00 17.70 82 17.51 -10.1tExTrRobo ROBO .07e .2 ...q 46.20 37.22 949 36.59 -11.4Ber Gl Rs n BRGL ... ... ... 28.14 24.89 27.00 +3.6Ber US Rs n BERN ... ... ... 30.06 24.94 28.73 +6.9ExTTactUS HTUS ... ... ...q 29.30 24.04 3 26.39 -2.8ETF IndExp TETF ... ... ... 21.64 17.52 4 18.04 -5.3RxVlmxInF VMIN ... ... ... 46.55 2.37 272 2.82 -91.8ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 31.67 33.63 +2.9tETEMeCmc EMQQ .02p ... ...q 43.50 28.15 255 28.23 -25.8Exelon EXC 1.38 3.2 12 45.05 35.57 7273 42.73 +8.4Express EXPR ... ... 28 11.69 5.82 2263 8.65 -14.8Exterran n EXTN ... ... ...dd 33.69 24.15 153 26.01 -17.3ExtraSpce EXR 3.44 4.1 20 101.96 76.55 1352 84.61 -3.2ExxonMbl XOM 3.28 4.0 17 89.30 72.16 20041 81.60 -2.4F -tFB Finl n FBK .24 .7 14 45.43 36.90 93 36.43 -13.2FBL Fn FFG 1.84 2.5 17 85.70 64.00 16 72.74 +4.4tFCB Fin FCB ... ... 16 62.95 45.10 201 44.93 -11.6FGL Hldg n FG ... ... ... 10.74 8.14 2105 8.64 -14.2FGL Hld wt FG/WS ... ... ... 1.79 1.35 1.48 -2.0FMC Corp FMC .66 .8 16 98.70 72.73 2031 83.16 -12.1tFNBCp PA FNB .48 3.9 12 14.92 12.44 3330 12.25 -11.4FNB FL pfE FNBpE ... ... ... 31.65 27.38 3 27.65 -5.5sFTFQAntiB BTAL ... ... ...q 20.45 18.31 11 20.50 +6.3FTFQMom MOM ... ... ...q 26.26 23.91 1 24.25 +.9FTFQuSize SIZ ... ... ...q 21.94 19.25 19.66 -1.6FTFQValu CHEP ... ... ...q 27.13 22.44 22.56 -13.5FTFQHgDiv DIVA 1.08e 2.9 ...q 25.68 23.17 0 23.78 -4.3FqfOAsiaDv 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 11.2 8 8.70 6.76 1465 6.79 -7.6FTE Net n FTNW ... ... ... 26.25 9.66 49 10.14 -38.5FTI Cnslt FCN ... ... 29 81.91 36.03 424 67.68 +57.5FTS Intl n FTSI ... ... ... 22.60 9.38 433 11.93 -39.2Fabrinet FN ... ... 18 48.97 24.02 383 43.11 +50.2FactsetR FDS 2.56 1.2 26 237.29 175.69 475 211.74 +9.8FairIsaac FICO .08 ... 52 241.10 141.90 328 203.18 +32.6FairmSant FMSA ... ... 35 6.39 3.41 5.63 +7.6tFangHldg SFUN .20e 9.1 1 5.69 2.23 1343 2.20 -60.6FarPtAc un FPAC/U ... ... ... 10.45 10.06 5 10.18 +.2Farfetch n FTCH ... ... ... 32.40 18.39 2352 20.31 -28.6Farmland FPI .20m 3.3 55 9.68 5.15 235 6.09 -29.8Farmln pfB FPIpB 1.50 6.8 ... 27.96 17.30 5 21.96 -14.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Friday, October 12, 2018

PAGE 52

FedExCp FDX 2.60 1.2 10 274.66 214.17 2736 217.42 -12.9FedAgric AGM 2.32 3.3 ... 99.11 65.59 29 70.03 -10.5FdAgricA AGM/A 2.32 3.5 20 87.76 64.75 66.48 -8.6tFAgMt pfA AGMpA 1.47 5.9 ... 26.25 24.71 3 24.91 -.9FAgMt pfB AGMpB 1.72 6.7 ... 27.47 25.52 2 25.70 -2.5FAgMt pfC AGMpC 1.50 5.9 ... 28.75 25.25 0 25.51 -8.3FedRlty FRT 4.08f 3.4 21 134.52 106.41 1009 119.21 -10.2FedRlt pfC FRTpC 1.25 5.8 ... 25.48 21.29 14 21.56 -14.3FedSignl FSS .28 1.2 23 28.32 18.37 280 24.10 +20.0FedInvst FII 1.08 4.7 8 36.76 22.06 958 22.82 -36.8tFedPMu FMN .88 7.2 ...q 14.80 12.36 29 12.31 -12.3Ferrari n RACE ... ... ... 149.85 103.65 1526 115.54 +10.2Ferrellgs FGP .40 20.0 ...dd 5.10 1.63 1305 2.00 -53.3tFerro FOE ... ... 15 25.50 20.07 1431 19.34 -18.0FiatChrys FCAU ... ... ... 24.95 15.33 5109 16.17 -9.4FibriaCelu FBR .09e .5 ... 22.05 13.34 1121 19.03 +29.5FidCorpBd FCOR 1.58 3.3 ...q 51.09 46.30 6 47.97 -5.8FidLtdTm FLTB .98 2.0 ...q 50.65 49.05 9 49.18 -1.9FidTotBd FBND 1.20e 2.5 ...q 50.53 48.10 49 48.30 -3.9FidCnsDis FDIS .40e 1.0 ...q 45.84 35.78 411 41.30 +5.6FidCnsStpl FSTA .87e 2.8 ... 35.47 29.50 87 31.46 -8.3FidEnergy FENY .53e 2.6 ...q 22.21 17.78 343 20.37 +1.6FidFinan FNCL .60e 1.6 ...q 43.90 37.90 711 38.60 -5.3FidHlthCre FHLC .70e 1.6 ...q 47.18 38.45 535 43.79 +9.5FidIndls FIDU .56e 1.5 ...q 41.28 35.55 361 37.48 -3.2Fid Val n FVAL ... ... ... 35.47 30.61 42 33.08 +.7Fid Qual n FQAL ... ... ... 35.05 30.09 36 32.62 +2.6FidInfoTch FTEC .42e .8 ...q 60.90 46.86 1357 54.66 +9.4Fid Moment FDMO ... ... ... 35.68 29.38 48 32.57 +4.1Fid LowVol FDLO ... ... ... 34.00 28.95 116 31.91 +4.3Fid RisR n FDRR ... ... ... 32.80 28.92 372 30.64 Fid CoreD n FDVV ... ... ... 31.13 27.16 144 29.38 +2.4FidMsciRE FREL .86e 3.8 ...q 25.45 21.73 301 22.72 -8.0FidUtils FUTY 1.21e 3.5 ...q 37.01 30.99 222 34.95 +1.3FidTelecm FCOM .76e 2.5 ...q 32.96 27.59 128 30.04 -2.8tFidelMatls FMAT .53e 1.7 ...q 37.11 31.31 238 30.88 -11.8FidlNatFn FNF 1.28f 3.7 14 42.52 33.91 2930 35.01 -10.8FidNatInfo FIS 1.28 1.3 19 110.83 89.31 2995 101.17 +7.5FidClayOp FMO 1.72f 14.6 ...q 15.43 10.27 278 11.81 -10.2Fieldpt wt FPP/WS ... ... ... .05 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.04 25.15 58.com WUBA ... ... 73 89.90 56.70 1089 61.87 -13.6FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9tFstAFin n FAF 1.52 3.3 19 62.71 49.42 2322 45.99 -17.9FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 30 9.31 4.48 2926 9.01 +76.7FstCash FCFS .88 1.1 29 95.40 59.35 77.47 +14.9FstCwlth FCF .36 2.3 19 17.91 13.50 366 15.56 +8.7FstData n FDC ... ... 12 26.62 14.73 8005 22.35 +33.8tFstHorizon FHN .48 2.9 14 20.86 16.51 4479 16.36 -18.2FstHrz pfA FHNpA 1.55 6.2 ... 25.70 24.77 3 25.01 -.8FstInRT FR .87 2.9 20 34.04 27.61 895 29.89 -5.0FMajSilv g AG ... ... ...dd 8.48 4.93 5198 6.22 -7.7FstRepBk FRC .72 .8 19 106.75 84.56 2288 90.84 +4.8FstRep pfB FRCpB 1.55 6.0 ... 25.63 tFstRep pfD FRCpD 1.38 6.0 ... 25.84 23.09 14 23.07 -9.6FstRep pfE FRCpE 1.75 6.9 ... 26.93 25.22 12 25.37 -2.9FstRep pfF FRCpF 1.43 5.9 ... 26.90 23.50 7 24.20 -6.1FtRepB pfH FRCpH 1.28 5.5 ... 25.97 22.85 7 23.27 -8.4FtRpBk pfG FRCpG ... ... ... 26.67 23.00 27 23.12 -10.6FtTr 22 n FIV ... ... ... 9.71 8.88 103 9.04 -1.0tFtTrGlob FAM .90 9.8 ...q 11.94 9.17 69 9.14 -21.1FT MCGr FNY .15e .4 ...q 47.20 37.11 85 41.06 +4.8FT MCVal FNK .40e 1.2 ...q 37.99 33.31 10 34.69 -4.4tFT Austrla FAUS .80e 2.7 ...q 34.27 30.47 0 30.06 -11.6FT SCGr FYC .04e .1 ...q 53.19 39.88 123 46.01 +8.2FT SCVal FYT .26e .7 ...q 40.30 33.92 19 36.04 -2.2FT MegaCp FMK .44e 1.3 ...q 37.50 32.12 18 35.13 +4.9tFTEurSelDv FDD 1.09e 8.7 ...q 14.79 12.72 299 12.59 -8.3FTDJMic FDM .49e 1.0 ...q 53.34 44.09 13 47.94 +1.0tFT DynEq FDEU 1.45 10.1 ...q 20.20 14.48 134 14.32 -23.5FtTEqCom ERM ... ... ... 23.79 21.03 0 22.14 -1.0FtT EqTact TERM ... ... ... 23.97 19.41 17 22.02 -1.5tFT PfdSec FPE 1.02e 5.4 ...q 20.20 18.83 1196 18.80 -6.0FT HeitGl PRME ... ... ... 21.67 17.96 20.30 +1.8FT EM Sl n RNEM ... ... ... 59.26 46.71 0 46.71 -14.3FT LgShEq FTLS .16e .4 ...q 41.72 37.46 28 38.51 -2.0FT PfInc n FPEI ... ... ... 20.38 18.24 17 18.96 -5.9tFT VolIn n HDMV ... ... ... 36.34 31.89 15 31.76 -7.5FT VolD n HUSV ... ... ... 24.32 21.53 45 22.81 -.7FTEgyInco FEN 2.32 10.8 ...q 28.00 21.34 129 21.45 -19.1FTEnInfra FIF 1.32a 8.9 ...q 19.19 14.57 62 14.91 -16.3FtTrEnEq FFA .96 6.5 ...q 16.73 14.32 54 14.80 -8.6FTArcaBio FBT ... ... ...q 159.85 117.85 179 141.83 +13.9FTDJInet FDN ... ... ...q 147.73 103.69 1704 124.39 +13.2FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 19.20 142 21.84 -4.1FT ConDis FXD .30e .7 ...q 45.57 38.00 417 40.03 -4.9FT ConStap FXG .75e 1.7 ...q 51.57 44.32 68 45.20 -7.1FT Engy FXN .33e 2.0 ...q 18.22 12.83 338 16.85 +8.9FT Fincl FXO .65e 2.2 ...q 32.97 29.28 404 30.06 -4.0FT HlthCr FXH ... ... ...q 85.31 65.80 826 77.38 +10.9FT IndPrd FXR .16e .4 ...q 43.24 37.23 294 38.47 -5.2tFT Matls FXZ .37e 1.0 ...q 46.43 38.22 671 37.69 -14.0FT Tech FXL .13e .2 ...q 64.83 48.81 638 55.45 +8.0FT Utils FXU .67e 2.4 ...q 28.51 23.46 308 27.39 +5.3tFTDJGlDiv FGD 1.42e 6.0 ...q 28.07 24.12 155 23.85 -9.5FT GlbRE FFR .75e 1.8 ... 46.68 41.42 1 42.78 -5.9FT NAEngy EMLP .93e 4.0 ...q 25.36 21.43 1322 23.07 -6.1FT HiLgSh FSD 1.20 8.4 ...q 17.20 14.12 100 14.21 -13.5FT USIPO FPX .32e .5 ...q 75.99 64.70 104 67.58 -1.0tFTChnd FNI .19e .6 ...q 43.90 30.74 327 30.79 -22.2FT Dow30 n EDOW ... ... ... 23.96 19.75 7 22.62 +2.2tFT EngCn FLM .58e 1.1 ...q 63.91 53.61 12 52.82 -11.3FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 51.71 44.56 36 46.80 -3.9FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 9.7 ...q 25.10 20.04 312 20.13 -17.4FT LCCore FEX .58e 1.0 ...q 63.26 55.41 275 57.84 -1.2FT LCGr FTC .24e .4 ...q 70.93 58.38 54 63.52 +3.8FT LCVal FTA .82e 1.6 ...q 57.69 51.01 105 51.31 -6.1FT MLP&E FEI 1.42 12.1 ...q 16.50 11.68 177 11.74 -24.4FT MCCore FNX .51e .8 ...q 73.11 61.57 81 65.42 -.5FTMstrDv FDL .79e 2.7 ...q 31.14 27.37 183 28.82 -4.2FTFutStrt FMF ... ... ... 51.53 37.80 1 49.27 +3.5FstTrMtg FMY 1.02 7.7 ...q 14.48 13.20 10 13.31 -6.5FT MultCG FAD .20e .3 ...q 77.78 62.47 13 68.88 +4.9FT MultCV FAB .45e .8 ...q 59.34 52.60 6 54.07 -5.1tFT MLPEn FPL 1.26 13.8 ...q 13.49 9.34 155 9.12 -23.1FT REIT FRI .39e 1.8 ...q 24.38 20.20 326 22.10 -5.1FT SCCore FYX .38e .6 ...q 70.45 56.67 84 62.38 +2.0FTSpecFin FGB .70 11.5 ...q 7.00 5.65 35 6.08 -1.0FTStrHi2 FHY 1.32 11.1 ...q 13.56 11.83 11.90 -7.0tFTrVL100 FVL .05e .2 ...q 25.04 21.89 5 21.27 -9.0FTrVLDv FVD .57e 1.9 ...q 32.20 28.89 1579 30.47 -1.3FT EmOp FEO 1.40 11.6 ...q 17.42 11.95 38 12.02 -26.3FTrSenFlt FCT .72 5.9 ...q 13.42 12.15 91 12.21 -4.9FirstEngy FE 1.44 3.9 8 38.70 29.34 3890 37.21 +21.5tFitbit n FIT ... ... ...dd 7.79 4.51 11713 4.50 -21.2t500.com WBAI ... ... 39 23.22 8.85 112 8.92 -11.8tFvPntHld n FPH ... ... ... 15.04 8.37 643 8.32 -41.0tFlagstarB FBC ... ... 21 40.06 29.71 337 28.70 -23.3F&C DynPf DFP 1.92 8.7 ...q 28.36 21.72 74 21.98 -17.6tFlrtyPfdInc PFD 1.08 8.8 ...q 16.34 12.46 68 12.26 -18.2FlrtyPfdOp PFO .88 7.7 ...q 12.32 10.60 25 11.35 -3.9tFlrtyPfdSc FFC 1.63 9.5 ...q 21.56 17.24 317 17.16 -16.1FlrtyTotR FLC 1.63 9.2 ...q 22.00 17.60 34 17.72 -18.0Flanign BDL .25f .9 15 29.00 20.60 0 28.06 +18.9Fleetcor FLT ... ... 25 230.24 159.85 704 200.60 +4.2FlexUSTilt TILT 1.74e 1.6 ...q 121.42 105.51 35 111.80 -.1tFlxEmgTilt TLTE 1.26e 2.6 ...q 65.59 48.40 33 47.95 -19.7FlxUpstNR GUNR .67e 2.1 ...q 35.54 31.14 298 32.52 -2.3Flx3yrTips TDTT .39e 1.6 ...q 24.70 23.83 129 23.87 -2.0Flx5yrTips TDTF .54e 2.2 ...q 25.46 23.96 83 24.04 -3.6FlxCoreSl n BNDC ... ... ... 28.51 23.76 0 23.80 -5.0tFlexEMTilt TLEH ... ... ...q 33.14 26.77 36 25.87 -16.1tFlxDMTilt TLDH ... ... ...q 30.34 27.03 1 26.68 -8.5FlxGlbQRE GQRE 1.33e 2.3 ...q 64.31 57.24 11 57.60 -8.2FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.91 15 45.05 -7.6tFlxDevTilt TLTD 1.88e 3.1 ...q 73.71 62.05 29 61.37 -11.3tFlxIntDvDf IQDE 1.15e 5.4 ...q 27.04 21.84 10 21.46 -15.9tFlxIntDvDy IQDY 1.02e 4.3 ...q 30.65 24.25 1 23.77 -16.8tFlxIntlDiv IQDF 1.01e 4.5 ...q 28.63 22.89 110 22.49 -16.1FlxQDvDef QDEF 1.19e 2.7 ...q 47.58 41.50 23 44.53 +.9FlxQDvDyn QDYN 1.22e 2.9 ...q 47.20 41.37 1 42.75 -3.3FlxQualDv QDF 1.22e 2.7 ...q 48.14 42.24 115 44.79 -.5FlxRdyAcc RAVI 1.23 1.6 ...q 77.67 67.87 25 75.45 FlexSolu FSI ... ... ...dd 2.10 1.33 10 1.46 -19.6tFlor&Dec n FND ... ... 30 58.28 27.63 3874 28.35 -41.8Flotek FTK ... ... ...dd 6.77 1.94 656 2.18 -53.2FlowrsFds FLO .72 3.8 20 22.82 17.71 1326 18.81 -2.6Flowserve FLS .76 1.5 ...cc 56.86 37.71 1634 49.42 +17.3TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.8 34 62.09 42.27 6788 46.53 -9.9FlyLeasing FLY 1.00 7.5 13 15.32 11.54 87 13.33 +3.3FEMSA FMX .74e .8 ... 101.12 80.86 499 95.52 +1.7FootLockr FL 1.38 2.9 28 59.40 28.42 2730 48.15 +2.7tFordM F .60a 6.8 5 13.48 8.81 66102 8.81 -29.5ForestCA FCE/A .72 2.9 20 25.80 19.24 2004 25.11 +4.2Forestar FOR ... ... 12 26.39 16.10 34 19.30 -12.3ForsightEn FELP .13 ... ...dd 4.73 3.28 18 3.73 -14.6Fortis n FTS 1.70 5.4 ... 38.24 30.88 357 31.55 -14.0Fortive n FTV .28 .4 ... 88.34 69.03 5227 78.58 +8.6FortTrInf n FTAI 1.32 7.4 ...dd 20.13 15.45 246 17.88 -10.3tFortunaSlv FSM ... ... 17 6.08 4.03 2599 4.15 -20.5tFBHmSec FBHS .80 1.7 16 73.62 49.00 1488 48.00 -29.9tForumEn FET ... ... ...dd 17.95 9.95 1312 9.51 -38.8FoundBld n FBM ... ... ... 16.40 11.78 186 11.82 -20.1FourCorP s FCPT 1.10 4.4 19 27.48 21.28 452 25.12 -2.3FourSeEd n FEDU 3.32 95.3 4 10.45 3.18 4 3.48 -61.3FrancoN g FNV .96 1.4 61 86.06 58.26 1657 66.25 -17.1FrankCov FC ... ... ...dd 31.20 18.00 31 21.35 +2.9FrankFn n FSB .40p ... 19 41.50 30.80 93 37.98 +11.4FrankLibInt FLQH ... ... ... 28.16 23.58 0 23.77 -6.2tFrankLibEm FLQE ... ... ... 35.59 28.70 53 28.48 -13.8tFrankLibGl FLQD ... ... ... 30.47 26.92 2 26.73 -8.1FrankLbGlE FLQG ... ... ... 32.51 29.43 30.70 +.4FrnL LoV n FLLV ... ... ... 33.24 28.93 3 31.46 +3.9FrnkLInvGr FLCO ... ... ... 24.88 23.27 1 23.35 -5.8tFrnL IntO n FLIO ... ... ... 31.52 27.73 0 26.09 -11.3FrkL US Eq FLQL ... ... ... 31.59 27.14 65 29.86 +3.3FrankL 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 27.95 +6.7FrkL USMid FLQM ... ... ... 30.41 26.55 2 28.21 +.8tFrankRes BEN .92 3.2 10 45.96 29.57 5700 28.54 -34.1FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.9 9 11.00 7.08 567 7.32 -31.8tFrkLtdDur FTF .74 7.8 ...q 12.13 9.72 285 9.58 -19.0tFrkUnv FT .47 7.2 ...q 7.36 6.55 60 6.56 -8.5FranksIntl FI .30 3.7 ... 9.75 4.93 1026 8.08 +21.5FrptMcM FCX .20 1.5 9 20.25 12.18 31596 13.23 -30.2FresenMd FMS .51e 1.0 ... 57.94 47.19 127 49.01 -6.7tFDelMnt FDP .60 1.9 13 52.43 30.93 170 30.81 -35.4FriedmInd FRD .24f 2.8 ...dd 11.47 5.15 12 8.65 +52.3Frontlne rs FRO .60e ... ...dd 6.75 3.79 510 6.10 +32.9tFullerHB FUL .62f 1.3 19 59.58 46.62 374 46.32 -14.0FutureFuel FF .24a 1.4 20 18.97 11.32 182 16.70 +18.5 G -tGAMCO s GBL .08 .4 ... 30.46 22.54 32 22.40 -24.5GATX GATX 1.76f 2.1 16 91.12 56.00 280 81.90 +31.8GATX 66 GMTA ... ... ... 26.80 22.81 12 24.46 -6.9GCP ApT n GCP ... ... 52 34.79 23.85 743 24.90 -21.9GDL Fund GDL .64 7.2 ...q 10.30 8.74 14 8.87 -8.8GDLFd 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 25.46 114 26.06 +.4tGMS Inc n GMS ... ... 14 39.98 20.06 558 19.76 -47.5GNC GNC .80 19.5 4 8.66 2.71 2617 4.11 +11.4tGP Strat GPX ... ... 21 31.00 16.01 44 15.76 -32.1GTT Comm GTT ... ... ...dd 62.32 32.15 1000 36.59 -22.1tGabCvInc GCV .48 8.8 ...q 6.95 5.52 44 5.43 -8.0GabCv pfB GCVpB 1.50 5.8 ... 26.97 25.49 0 25.66 -3.1tGabDvInc GDV 1.32 6.2 ...q 24.97 21.44 460 21.24 -9.3GabDiv pfA GDVpA 1.47 5.8 ... 26.70 25.26 0 25.39 -2.9GabDiv pfD GDVpD 1.50 5.9 ... 27.09 25.36 0 25.53 -3.1tGabDiv pfG GDVpG 1.31 5.5 ... 25.66 23.77 6 23.95 -5.5GabelliET GAB .60 10.1 ...q 6.65 5.87 1572 5.96 -3.7GabllE pfD GABpD 1.47 5.8 ... 26.52 25.25 1 25.31 -3.0GabllE pfG GABpG 1.25 5.3 ... 25.04 23.31 4 23.41 -5.2Gabeli pfJ GABpJ ... ... ... 26.72 24.20 4 24.47 -4.2GabEq pfH GABpH 1.25 5.3 ... 25.25 22.50 7 23.38 -7.0tGabGSmM GGZ ... ... ... 13.61 11.60 36 11.36 -10.8tGabGSm pfA GGZpA 1.36 5.6 ... 27.63 24.16 5 24.18 -5.2GabGUtil GLU 1.20 6.2 ...q 21.96 18.00 20 19.35 -9.2GabGUtil pf GLUpA 3.00 6.5 ... 55.40 43.66 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 5.1 ...q 11.15 9.12 71 10.25 -.7GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.48 25.00 2 25.16 -2.5GabHlt pfB GRXpB 1.47 5.8 ... 27.06 25.36 5 25.48 -3.2tGabMultT GGT .88e 10.9 ...q 10.09 8.17 122 8.05 -12.5GabMT pfB GGTpB 1.50 5.9 ... 27.00 25.26 0 25.60 -2.6GabMul pfE GGTpE ... ... ... 25.30 22.97 3 22.98 -8.4GabUtil GUT .60 10.2 ...q 7.20 5.68 255 5.86 -17.5GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 25.86 +1.0GabUtil pfC GUTpC ... ... ... 26.03 24.12 3 24.30 -4.5Gasa rs GFA ... ... ... 12.99 5.12 20 6.63 -47.5Gain Cap GCAP .24 3.2 12 13.26 6.04 486 7.47 -25.3Gallaghr AJG 1.64 2.3 27 76.49 61.45 996 71.29 +12.7tGamGldNR GGN .84 18.7 ...q 5.72 4.50 869 4.50 -13.6tGamGld pfB GGNpB 1.25 5.6 ... 25.05 22.22 5 22.30 -10.2GamNRG&I GNT .84 14.9 ...q 7.15 5.62 143 5.62 -16.2GamNR pfA GNTpA 1.30 5.6 ... 26.27 22.77 0 23.37 -6.6GameStop GME 1.52 10.4 ...dd 20.55 12.20 2096 14.66 -18.3Gannett n GCI .64 6.7 ...cc 12.38 8.42 1494 9.58 -17.3Gap GPS .97 3.6 12 35.68 25.36 6010 26.63 -21.3GardDnv n GDI ... ... ... 38.00 24.35 1157 25.60 -24.6GarrtMot n GTX ... ... ... 18.65 15.02 2451 15.24 -17.1Gartner IT ... ... 44 161.21 111.57 719 145.05 +17.8GasLogPt GLOP 2.09f 8.4 11 25.60 21.85 113 24.83 +.3GasLPt pfA GLOPpA ... ... ... 26.80 25.30 7 25.59 -2.0GasLog GLOG .56 2.8 38 22.55 15.75 607 20.34 -8.6GasLog pfA GLOGpA 2.19 8.6 ... 28.20 25.20 3 25.59 -3.8Gastar pfA GSTpA 2.16 71.8 ... 19.10 2.35 3.01 -83.2Gastar pfB GSTpB 2.69 89.7 ... 21.88 2.34 3.00 -84.1GatesInd n GTES ... ... 30 20.29 14.60 434 16.37 -9.5tGazitGlobe GZT .37e 4.4 8 11.00 8.67 5 8.55 -18.8GeeGroup JOB ... ... ...dd 3.45 2.00 1 2.52 -9.4GencoSh rs GNK ... ... ...dd 20.07 9.75 217 12.45 -6.5Generac GNRC ... ... 20 60.70 42.96 1313 54.47 +10.0GAInv GAM 1.15e 1.0 ...q 37.33 32.20 47 34.24 -.5tGAInv pfB GAMpB 1.49 5.8 ... 27.09 25.55 10 25.62 -3.7GenDynam GD 3.72 1.9 20 230.00 184.21 2063 192.94 -5.2GenElec GE .48 3.8 ...dd 24.15 11.21 116027 12.72 -27.2GECap5-53 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 4.6 10 60.69 41.01 5164 42.85 -27.7GenMoly GMO ... ... ...dd .46 .28 17 .34 +2.4GenMotors GM 1.52 4.7 ...dd 46.76 32.12 18005 32.31 -21.2GMot wtB GM/WSB ... ... ... 28.76 23.32 25.44 +8.7Gensco GCO ... ... ...dd 51.85 22.55 302 41.88 +28.9GenesWyo GWR ... ... 28 92.91 67.61 840 82.44 +4.7GenesisEn GEL 2.88f 11.8 ...cc 26.53 18.42 613 24.32 +8.8GenesisHlt GEN .24 15.4 ...dd 2.86 .60 161 1.56 +104.5GenieEn n GNE .30 5.2 ... 6.75 3.82 58 5.80 +33.0GenieE pfA GNEpA .64 8.5 ... 7.86 6.85 7 7.54 +2.7tGenpact G .30 ... 18 34.79 28.35 1025 28.08 -11.5GenuPrt GPC 2.88 3.0 20 107.75 84.71 1049 94.75 -.3Genworth GNW ... ... 3 4.92 2.66 4115 4.04 +29.9GeoGrp s GEO 1.88 8.0 14 28.06 19.05 619 23.59 GeoPark GPRK ... ... ... 21.88 8.02 529 16.98 +71.3GaPw 77 n GPJA ... ... ... 26.14 21.99 19 22.52 -12.1Gerdau GGB .02e .5 ... 5.32 2.89 14360 4.13 +11.0tGerNew GF 1.23e .5 ...q 21.49 16.69 43 16.51 -15.1GettyRlty GTY 1.28 4.7 15 29.89 22.68 143 27.30 +.5GigCapit n GIG ... ... ... 10.22 9.60 10.00 +3.7GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.6 17 34.19 25.33 552 28.81 -10.8Glatfelter GLT .52 2.9 14 23.85 15.30 233 18.13 -14.9Glaukos n GKOS ... ... ... 70.91 23.08 564 56.60 +120.7GlaxoSKln GSK 2.89e 7.5 ... 42.36 34.52 3485 38.47 +8.5GblBrCopp BRSS .36f 1.1 16 39.05 27.50 74 33.75 +2.0GlbMed n GMRE .20p ... ...cc 10.05 6.34 106 8.94 +9.0GlMed pfA GMREpA 1.88 7.4 ... 25.87 23.50 2 25.24 -.3GlobNetL n GNL .94 5.0 31 22.53 15.55 545 19.02 -7.6GlNetL pfA GNLpA 1.81 7.2 ... 26.22 24.06 4 25.13 -2.1GlobPtrs GLP 1.90f 10.6 ...dd 21.05 15.17 39 18.00 +7.8GlobPay s GPN .04 ... 38 129.25 95.32 2379 112.78 +12.5tGlbShipLs GSL .40 39.2 ...dd 1.94 .98 40 1.02 -12.1tGlbShip pfB GSLpB 2.19 11.8 ... 25.36 20.81 69 18.59 -22.3tGlbXNordic GXF .83e 4.0 ...q 24.68 21.09 26 20.90 -7.9tGbXSpDvE SDEM .63e ... ...q 17.90 12.89 4 12.74 -21.7GbXUSRota SCTO .12p ... ...q 28.03 24.74 19 26.19 -.5GblXEffic EFFE .16p ... ...q 27.69 25.00 0 26.16 -1.8tGblXPortgl PGAL .36e 3.1 ...q 13.33 11.46 26 11.55 -2.9GblXColum GXG .41e 4.4 ...q 11.51 9.27 38 9.35 -6.7tGblXEmFtr EMFM .40e 2.0 ...q 26.16 20.37 4 20.36 -15.1GbXMLP&E MLPX .60 4.6 ...q 14.60 11.36 167 13.04 -4.0tGblXChMat CHIM .24e 1.5 ...q 24.12 16.33 1 16.03 -23.2tGblXArg ARGT .09e .4 ...q 38.46 24.56 74 24.42 -30.8GblXSDvUS DIV 1.93 7.8 ...q 25.98 23.43 182 24.58 -4.0tGXSupInPf SPFF .99 8.6 ...q 12.58 11.60 129 11.52 -5.3GblXGuru GURU .28e .9 ...q 33.04 28.18 11 30.14 +1.5tGbXGreece GREK .13e 1.7 ...q 11.56 7.44 385 7.50 -27.0tGblXChCon CHIQ .12e .9 ...q 19.98 13.60 134 13.57 -27.3GblX MLP MLPA .90e 9.5 ...q 10.88 8.14 388 9.52 -3.4GblXFertil SOIL .25e 2.5 ...q 11.01 9.61 13 10.20 -3.1GblXChiEn CHIE .41e 3.4 ...q 13.77 10.98 1 12.04 +6.0tGblXSupDv SDIV 1.42e 7.1 ... 22.60 19.52 412 19.20 -11.8tGlbXChiFn CHIX .34e 2.2 ...q 21.04 15.43 21 15.25 -15.3GbXSEAsia ASEA .42e 2.8 ...q 18.44 15.14 2 15.25 -10.3tGblXPakist PAK ... ... ...q 14.65 9.16 29 9.09 -26.6GblXChiInd CHII .35e 2.5 ...q 16.50 12.94 13.81 -9.6GblXNorway NORW .83e 5.8 ...q 15.47 12.71 38 14.24 +8.4GblXScUS n SCIU ... ... ...q 33.54 29.32 13 31.20 +.9tGblXScEu n SCID ... ... ...q 29.75 25.52 1 25.28 -8.8tGblXScAs n SCIX ... ... ...q 27.08 23.73 0 23.37 -9.8GblXScJp n SCIJ ... ... ... 33.72 28.93 0 29.24 -7.7GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.32 159 23.45 -5.7GbXNigeria NGE .31e 1.7 ...q 27.10 16.60 8 18.00 -17.1GbX US Inf PAVE ... ... ... 17.80 15.12 39 15.76 -6.1GblFound n BOSS ... ... ... 22.52 16.51 5 18.54 +7.0GlbXCop rs COPX .43e 2.1 ...q 29.34 19.85 17 20.41 -25.4GlbXSilv rs SIL ... ... ...q 34.71 22.70 118 24.63 -24.5tGlbXLith rs LIT ... ... ...q 41.21 30.33 584 29.72 -23.3GbX Gold rs GOEX ... ... ...q 24.36 17.51 5 19.43 -16.6GbXUran rs URA ... ... ...q 16.36 11.81 541 12.77 -15.1GlblScape GSB .06 1.5 22 4.35 3.20 22 4.00 +12.7Globalstar GSAT ... ... ...dd 1.72 .40 4205 .44 -66.8GlobantSA GLOB ... ... 51 66.41 34.82 257 49.24 +6.0GlobusMed GMED ... ... 42 57.55 28.36 1117 50.41 +22.7Glowpoint GLOW ... ... ...dd .65 .12 201 .17 -53.3GoDaddy n GDDY ... ... ...cc 84.97 43.40 2466 72.00 +43.2GolLinhs s GOL ... ... ... 14.48 4.43 614 7.12 -18.7GoldFLtd GFI .02e .7 ... 4.54 2.20 10742 2.79 -35.1GoldResrc GORO .02 .4 69 7.33 3.52 485 5.52 +25.5GoldStdV g GSV ... ... ... 2.01 1.15 252 1.81 +3.1Goldcrp g GG .24 2.2 15 15.55 9.75 21307 10.80 -15.4GoldenMin AUMN ... ... ... .49 .19 329 .23 -47.9GoldStr g GSS ... ... 7 .92 .56 1124 .75 -15.8GldFld GV ... ... 11 6.10 3.60 29 4.10 -16.3GoldS pfJ GSpJ 1.38 5.5 ... 27.74 24.85 165 25.15 -5.1GS BDC n GSBD 1.80 8.7 12 22.75 18.78 163 20.63 -7.0tGS ActbtInt GSIE ... ... ...q 32.48 27.83 604 27.50 -8.3tGS ActEM GEM ... ... ...q 39.44 30.32 646 29.94 -16.4tGS ActEur GSEU .60e ... ... 33.94 28.89 4 28.62 -9.7GS AcInf n GTIP ... ... ... 49.65 49.42 49.57 +.2GS ActJpn GSIY ... ... ... 36.02 31.47 2 32.39 -3.7GS US LgC GSEW ... ... ... 47.17 41.01 36 43.18 -.7tGS HYBd n GHYB ... ... ... 50.32 47.85 2 47.82 -3.4GS CpBd n GIGB ... ... ... 50.30 47.26 12 47.48 -5.5GS ActLgC GSLC ... ... ...q 59.45 50.39 432 54.77 +2.6GS 0-1Yr n GBIL ... ... ... 105.09 99.91 268 100.07 +.1GS Indus n GVIP ... ... ... 58.95 50.50 105 53.39 +.8GS SCap n GSSC ... ... ... 49.66 40.68 10 44.33 +2.4GSCI37 GSC ... ... ...q 34.91 17.55 9 27.75 +15.7tGoldmanS GS 3.20f 1.5 17 275.31 214.56 6214 212.97 -16.4GoldS pfK GSpK 1.59 6.0 ... 29.55 25.90 70 26.41 -7.5GoldS pfN GSpN ... ... ... 28.34 25.47 63 25.57 -8.2GoldS pfB GSpB 1.55 6.0 ... 27.40 25.20 20 26.00 +.5GoldS pfC GSpC 1.02 4.7 ... 25.27 21.51 19 21.82 -4.1GoldS pfA GSpA .96 4.4 ... 23.97 20.79 49 21.75 -3.5GoldS pfD GSpD 1.02 4.7 ... 23.52 21.18 93 21.64 -4.2GS MLPEn GER .64 10.1 ...q 7.29 5.25 346 6.32 +2.8GS MLPInc GMZ 1.38 15.1 ... 10.33 7.55 203 9.12 +2.0GoodrPet n GDP ... ... ... 15.75 8.96 46 13.95 +27.9GormanR GRC .50 1.5 29 38.26 26.53 39 33.04 +5.9vjGrace GRA .96 1.5 19 77.37 58.48 971 65.75 -6.2tGraco s GGG .53 1.3 12 49.69 40.22 1749 39.30 -13.1GrahamCp GHM .40f 1.5 19 28.98 17.97 22 26.35 +25.9GrahamH s GHC 5.32 .9 22 625.45 536.90 24 574.46 +2.9Graingr GWW 5.44 1.8 22 372.06 166.46 1074 309.00 +30.8Grmrcy pfA GPTpA 1.78 7.1 ... 27.76 24.41 24.99 -7.2GranTrra g GTE ... ... ...dd 3.96 1.98 1457 3.41 +26.3GranaMon GRAM .25e 9.2 ... 5.11 2.25 107 2.72 -4.6GraniteC GVA .52 1.2 29 68.58 40.76 592 43.04 -32.1GranitPnt n GPMT 1.60f 8.8 55 19.33 16.15 519 18.11 +2.1GraniteRE GRP/U 2.30 ... ... 44.24 36.24 0 40.37 +3.3Gran Gld n BAR ... ... ... 136.05 117.15 23 122.01 -6.4GranCom n COMB ... ... ... 27.39 24.54 23 25.70 -1.8GranSP n COMG ... ... ... 32.29 25.14 4 30.37 +9.7GrphTInt n EAF .15e .9 ... 24.36 14.44 1195 16.54 +6.7tGraphPkg GPK .30 2.4 13 16.74 12.71 4191 12.73 -17.6GrayTelev GTN ... ... 13 18.00 10.70 451 16.38 -2.2GrayTvA GTN/A ... ... 23 16.65 9.50 1 15.38 +7.2GrtAjax n AJX 1.20 9.3 8 14.69 12.27 51 12.92 -6.5GrtAjx24 n AJXA ... ... ... 26.37 24.54 5 24.73 -2.6GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.45 .78 850 .88 -31.8GrtWstBcp GWB 1.00 2.5 16 46.03 37.65 308 40.45 +1.6GreenDot GDOT ... ... 35 91.51 52.37 831 73.78 +22.4GreenTrH n GHG ... ... ... 25.10 10.27 92 11.65 -10.0GreenbCos GBX .92f 1.5 13 64.87 43.05 504 60.00 +12.6Greenhill GHL .20 .8 ...dd 33.45 16.25 323 26.52 +36.0tGreif A GEF 1.76f 3.7 14 65.60 47.60 223 47.34 -21.9tGreif B GEF/B 2.64e 5.2 11 71.95 51.30 7 51.00 -26.5Griffon GFF .28f 1.8 16 24.50 15.09 135 15.53 -23.7 tGroup1 GPI 1.00 1.8 8 84.47 57.52 313 55.98 -21.1GrubHub GRUB ... ... ...cc 149.35 50.12 2998 114.33 +59.2GAeroPac PAC 3.21e 2.1 ... 111.60 82.19 59 100.56 -2.1GpoASur ASR 3.31e ... ... 212.70 152.41 32 186.68 +2.3tGpoAvalAc AVAL .40 5.5 ... 9.51 7.40 139 7.32 -13.9GpFnSnMx BSMX .30e 4.2 ... 9.72 6.99 7.19 -1.6GpoSimec SIM ... ... ... 10.90 8.20 1 9.07 -3.0GpSuprvi n SUPV ... ... ... 33.85 4.91 1810 6.60 -77.5GpTelevisa TV ... ... ... 24.04 14.20 2229 16.44 -11.9tGuangRy GSH .63e 3.1 ... 37.43 20.59 19 19.85 -40.6Guess GES .90 4.5 ...cc 26.95 14.17 835 20.15 +19.4tGuggBAB GBAB 1.66 7.9 ...q 23.12 20.75 69 20.88 -8.1Gug 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 12 21.70 -1.0GuggChina 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 12.0 ...q 9.42 7.72 488 7.99 -10.2GugChinTc 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 11.2 ...q 22.39 18.80 362 19.45 -9.9Guidewire GWRE ... ... ...dd 107.79 70.06 2202 87.03 +17.2GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 14 35.40 +24.3H -HCA Hldg HCA .35p ... 20 141.11 71.18 1940 132.43 +50.8HCI Grp HCI 1.50 3.4 ...dd 46.10 28.70 68 43.49 +45.5HCP Inc HCP 1.48 6.0 14 27.62 21.48 4599 24.81 -4.9tHDFC Bk HDB .37e .4 ... 112.10 86.51 1436 86.17 -15.2HECO pfU HEpU 1.62 6.2 ... 27.99 25.05 26.21 -1.0HFF Inc HF 1.80e ... 16 51.74 32.99 217 37.25 -23.4HMG HMG ... ... ...dd 16.33 9.04 14.14 +13.2HNI Corp HNI 1.18 3.0 19 45.40 31.16 151 38.85 +.7HP Inc HPQ .56f 2.4 8 27.08 19.31 17986 23.01 +9.5tHSBC HSBC 1.50e 3.6 ... 55.89 42.46 3868 41.78 -19.1HSBC prA HSBCpA 1.55 6.1 ... 26.62 25.52 47 25.58 -.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 44.61 676 106.40 +83.2HalconRes wt HK/WS ... ... ... 1.08 .43 .80 +21.2HalconRs n HK ... ... ... 9.07 3.56 5242 4.05 -46.5Hallibrtn HAL .72 1.8 ...cc 57.86 35.75 11991 39.75 -18.7tHamBchBr HBB .34 1.7 ... 41.00 20.58 19 19.63 -23.6HancFinOp BTO 1.48 4.3 ...q 41.00 33.95 93 34.37 -12.6HanJS JHS .87e 6.7 ...q 15.12 12.80 19 13.00 -12.5HanJI JHI 1.45e 9.2 ...q 18.46 15.63 27 15.70 -10.3HanPrmDv PDT 1.08a 7.1 ...q 17.33 14.50 227 15.28 -10.8HanPfEq HPI 1.68 8.2 ...q 22.85 19.73 45 20.54 -4.1HanPfd2 HPF 1.68 8.3 ...q 21.90 19.39 64 20.20 -6.0HanPfd3 HPS 1.47 8.4 ...q 19.19 16.80 90 17.40 -7.2HanTxAdv HTD 1.45 6.7 ...q 26.04 21.00 160 21.69 -12.0tHanesbds s HBI .60 3.7 8 24.12 16.38 6495 16.17 -22.7HannArms HASI 1.32 6.6 31 25.28 17.33 338 20.15 -16.3HanoverIns THG 2.16 1.9 62 131.44 96.58 232 113.93 +5.4HanovIns53 THGA 1.59 6.4 ... 25.86 24.83 21 24.91 -1.6HarleyD HOG 1.48 3.6 14 56.50 39.34 3277 40.93 -19.6HarmonyG HMY .05 ... ... 2.53 1.43 10248 2.04 +9.1HarrisCorp HRS 2.74f 1.8 27 170.72 133.66 847 154.22 +8.9Harsco HSC .20m .8 64 30.05 15.55 482 25.11 +34.6HarteHk rs HHS ... ... ... 12.16 6.76 3 7.06 Hrt TotR n HTRB ... ... ... 40.25 38.41 6 38.60 -3.6tHrtMuOp n HMOP ... ... ... 42.46 39.19 4 39.17 -2.5HartfFn42 HGH 1.97 7.1 ... 30.84 27.43 65 27.78 -5.1tHartfdFn HIG 1.20f 2.6 16 59.20 48.67 3400 46.82 -16.8HartfFn wt HIG/WS ... ... ... 53.33 48.30 51.29 -.5Haverty HVT .72 3.4 22 25.35 17.70 44 21.17 -6.5HavertyA HVT/A .38a 1.7 17 24.95 18.00 21.75 -6.9HawaiiEl HE 1.24 3.5 24 38.72 31.72 523 35.38 -2.1Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.78 188 5.65 -5.0HlthcrRlty HR 1.20 4.4 43 33.98 26.09 1305 27.34 -14.9HlthcreTr HTA 1.22 4.8 48 31.69 24.06 2173 25.21 -16.1HeclaM HL .01e .3 ...dd 5.42 2.59 7083 2.96 -25.4HeclaM pfB HLpB 3.50 6.6 ... 61.99 51.27 0 53.00 Heico s HEI .13 ... ... 97.32 69.29 688 82.80 Heico A s HEI/A ... ... 52 79.00 58.33 453 66.83 HelixEn HLX ... ... 5 10.89 5.44 2007 9.84 +30.5HelmPayne HP 2.80f 4.1 ...dd 75.02 50.30 1481 68.24 +5.6Hemisphrx rs HEB ... ... ... .65 .15 257 .21 -39.9HennCap n HCAC ... ... ... 11.00 9.75 24 10.15 +3.6HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.61 10.07 26 11.05 +6.6Herbalif s HLF ... ... 23 60.41 32.13 2449 52.00 tHercHld n HRI ... ... ... 72.99 42.34 482 39.81 -36.4HercTGC HTGC 1.24 9.8 11q 13.97 11.55 524 12.64 -3.7HercTG 24 HTGX 1.56 6.2 ... 25.77 25.01 5 25.28 -1.3tHeritageIns HRTG .24 1.8 91 19.15 13.95 178 13.67 -24.1Hersha pfC HTpC 1.72 7.2 ... 25.79 23.79 5 23.97 -4.7Hersha rs HT 1.12 5.5 26 24.16 16.60 268 20.33 +16.8Hersha pfD HTpD 1.63 7.3 ... 25.92 22.10 17 22.28 -9.7Hersha pfE HTpE ... ... ... 25.75 22.21 9 22.24 -10.1Hershey HSY 2.89f 2.8 22 115.82 89.10 952 102.09 -10.1HertzGl HTZ ... ... ... 27.27 13.40 2456 15.20 -31.2Hess HES 1.00 1.5 ...dd 74.81 40.26 4025 65.50 +38.0Hess pfA HESpA ... ... ... 83.01 50.17 96 73.17 +26.4HessMidP n HESM 1.38f 6.2 21 24.51 18.32 37 22.20 +12.1HP Ent n HPE .45e 3.1 12 19.48 12.82 9072 14.63 +1.9Hexcel HXL .60f 1.0 21 73.42 58.12 878 60.97 -1.4Hi-Crush HCLP 1.67e 16.0 12 16.65 8.60 1648 10.47 -2.1HighPtRs HPR ... ... ...dd 7.60 4.05 2505 4.48 -12.7HighlFlR n HFRO ... ... ... 16.60 15.00 117 15.39 -.7HighwdPrp HIW 1.85 4.2 23 53.24 41.34 619 44.50 -12.6Hill-Rom HRC .80 .9 23 98.96 74.82 602 87.27 +3.5HillenInc HI .83 1.7 24 53.41 38.23 438 50.12 +12.1HillmCT pf HLMp 2.90 9.9 ... 36.78 26.41 4 29.23 -14.9tHilltopH HTH .28 1.4 10 28.32 19.81 422 19.56 -22.8tHilGrVa n HGV ... ... ... 47.75 29.36 2249 29.07 -30.7Hilton HLT .60 .8 37 88.11 69.51 5938 73.10 -8.5HoeghLP HMLP 1.76f 10.0 11 19.85 15.33 178 17.59 -5.7Hoegh pfA HMLPpA 2.19 8.6 ... 27.42 25.02 25 25.47 -5.4HollyEngy HEP 2.64f 8.5 15 35.84 26.09 125 31.10 -4.3HollyFront HFC 1.32 2.0 16 83.28 35.49 2975 66.04 +28.9HomeDp HD 4.12 2.2 25 215.43 160.53 5828 189.74 +.1tHonda HMC .84e 3.1 ... 37.29 27.84 1066 27.14 -20.4HonwllIntl HON 3.28f 2.1 72 167.72 139.51 4850 153.62 +.2Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.8 24 47.65 37.50 137 40.59 -8.0HorizGbl n HZN ... ... ...dd 18.19 5.13 115 6.76 -51.8HorizFn22 n HTFA ... ... ... 26.00 25.26 25.51 +.4HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.9 ... 53.32 46.37 12 49.00 -2.6tHorGKWld KLDW ... ... ...q 35.73 31.98 23 32.15 -3.9HoizWear n WEAR ... ... ... 17.90 tHorz Saba n CEFS ... ... ... 23.00 19.51 7 19.52 -8.8JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.77 21.08 0 22.05 -1.0Hormel s HRL .75 1.9 22 42.29 29.75 5089 39.68 +9.0Hornbeck HOS ... ... ...dd 6.14 2.68 318 4.73 +52.1HostHotls HST 1.00a 5.2 47 22.47 17.93 8606 19.24 -3.1HoulihnL n HLI 1.08 2.6 17 53.20 39.05 302 42.03 -7.5HstnAEn HUSA ... ... ... .55 .21 382 .23 -31.8HovnanE HOV ... ... ...dd 3.41 1.48 945 1.52 -54.6tHHughes HHC ... ... 29 142.36 115.31 247 114.50 -12.8HuanPwr HNP 2.45e 10.2 ... 31.03 23.64 48 23.92 -4.3Hubbell HUBB 3.08 2.6 21 149.03 100.55 635 120.22 -11.2HubSpot HUBS ... ... ...dd 162.20 73.15 798 124.25 +40.6HudBayM g HBM .02 ... 7 10.25 4.13 707 4.71 -46.5HudBay wt HBM/WS ... ... ... .53 .11 .31 HudsPacP HPP 1.00 3.3 25 36.06 28.25 2240 30.75 -10.2Humana HUM 2.00 .6 27 341.30 231.90 757 319.91 +29.0HuntCoFn HCFT .08e 2.3 5 4.70 2.55 80 3.47 -13.3FiveOk pfA OAKSpA 2.19 8.6 ... 25.61 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.49 37.35 23 37.62 -1.9HuntgtnEco HECO .47e .2 ...q 44.92 39.67 23 41.61 -.1HuntgtnIng HII 2.88 1.2 22 276.69 201.91 650 233.08 -1.1Huntsmn HUN .65 2.8 8 36.09 23.28 3558 23.58 -29.2Huya n HUYA ... ... ... 50.82 15.25 2573 22.18 +38.1Hyatt H .60 .9 33 84.89 61.10 1508 70.03 -4.8HysterYale HY 1.24f 2.0 16 93.90 56.40 54 61.11 -28.2 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 4 www.sunnewspapers.net The Sun/Friday, October 12, 2018

PAGE 53

I -IAMGld g IAG 1.52f 38.5 ...dd 6.52 3.57 6553 3.95 -32.2ICICI Bk IBN .16e 1.9 ... 11.26 7.61 15424 8.29 -14.8IDT Cp IDT 1.00f 12.8 46 16.48 4.82 1256 7.83 -26.1IEC Elec IEC ... ... ...dd 6.80 3.42 53 5.07 +23.1ING ING .14e 1.1 ... 20.58 12.36 4232 12.43 -32.7ING 6.125 ISG 1.53 6.1 ... 26.34 24.93 28 25.02 -2.0ING 6.375 ISF 1.59 6.3 ... 26.40 25.11 84 25.20 -1.9ION Geo rs IO ... ... ...dd 32.45 7.55 72 14.67 -25.7iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8IQ M Ins n MMIN ... ... ... 29.89 24.41 24.41 -3.3IQ HdgMult QAI ... ... ...q 33.13 29.92 184 29.97 -1.5IQ Hedge MCRO ... ... ...q 27.20 25.64 4 25.66 -3.4IQ HdgLgS QLS ... ... ...q 24.53 21.45 0 21.48 -1.9tIQ Ch SC n CSML ... ... ... 29.96 26.23 330 26.13 -6.8IQ HdgEv QED ... ... ...q 22.00 20.76 0 21.08 +.9IQ HiYlVl n HYLV ... ... ... 25.53 19.57 1 23.91 -4.9IQ CorePl n AGGP ... ... ... 20.19 18.45 626 18.95 -5.0IQ CoreBd n AGGE ... ... ... 19.80 18.22 1381 18.43 -5.8IQHdgMNt QMN .34e 1.3 ...q 26.08 25.48 25.88 +.5tIQ GTAA QGTA ... ... ...q 25.44 23.26 9 23.14 -5.2IQ 50HJpn HFXJ ... ... ...q 23.96 20.96 2 21.06 -6.7tIQ 50HgEur HFXE ... ... ...q 21.45 18.67 1 18.40 -9.6tIQ 50HIntl HFXI ... ... ...q 22.80 20.01 17 19.71 -9.0IQ RealRtn CPI ... ... ...q 28.21 27.17 4 27.57 +.5IQUSReSC ROOF 1.43e 5.9 ...q 27.77 22.60 25 24.42 -7.2IQMrgArb MNA ... ... ...q 31.92 30.25 560 31.63 +1.9IQ AustSC KROO .88e 4.4 ...q 20.49 17.88 19.82 +1.4tIQ AgriSC CROP .41e 1.4 ...q 35.99 30.28 1 30.05 -14.0IQGblOilSC 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 42 27.06 -5.3IQVIA Hldg IQV ... ... 15 132.24 91.57 1626 122.58 +25.2IRSA IRS ... ... ... 32.97 13.77 154 14.39 -51.4iShGold IAU ... ... ...q 13.11 11.25 25868 11.72 -6.3iShGSCI GSG ... ... ...q 18.81 14.61 569 17.83 +9.5tiSAstla EWA 1.01e 4.9 ...q 24.19 20.78 5748 20.48 -11.6iSAstria EWO .37e 1.7 ...q 27.41 21.57 29 21.92 -11.0tiShBelg EWK .51e 2.8 ...q 23.00 18.33 38 18.24 -13.2iShBrazil EWZ .67e 1.8 ...q 47.85 30.65 43814 37.51 -7.3iShCanada EWC .48e 1.8 ...q 30.60 26.91 5404 27.13 -8.5tiShEMU EZU .86e 2.2 ...q 47.13 38.56 15429 38.32 -11.7tiSFrance EWQ .58e 2.0 ...q 33.73 29.27 1601 29.12 -6.7tiShGerm EWG .60e 2.2 ...q 35.87 27.97 9767 27.84 -15.7tiSh HK EWH .61e 2.8 ...q 26.93 22.24 12340 22.03 -13.3tiSh SKor EWY .65e 1.1 ...q 79.07 61.97 7991 60.71 -19.0iShMexico EWW .78e 1.6 ...q 54.65 43.55 5130 48.52 -1.6tiShNeth EWN .66e 2.3 ...q 34.09 28.44 222 28.14 -11.3tiSPacxJpn EPP 1.66e 4.0 ...q 50.34 42.51 767 41.94 -12.3tiShSoAfr EZA 1.02e 2.1 ...q 76.53 48.02 1331 47.64 -31.9tiShSpain EWP .99e 3.5 ...q 36.38 28.80 1310 28.54 -12.9iSSwedn EWD .76e 2.5 ...q 36.71 29.81 526 30.23 -10.8iShSwitz EWL .75e 2.3 ...q 37.84 31.94 1415 32.39 -9.0tiShFrntr100 FM .30e 1.1 ...q 36.19 27.46 154 27.30 -17.6tiShGlHiY bt GHYG 2.09e 4.3 ... 51.63 48.61 25 48.70 -3.5iShxUSH bt HYXU .92e 1.8 ...q 57.19 50.63 3 52.15 -4.2iShEMCBd bt CEMB 2.28 4.8 ...q 51.78 45.81 31 47.68 -6.8iShEMkHY EMHY 3.98 8.8 ...q 51.06 44.12 42 45.33 -9.3tiShAsiaPDv DVYA 2.29e 5.5 ...q 51.42 41.61 2 41.32 -17.5tiShEmMDv DVYE 1.83e 4.9 ...q 46.11 37.73 126 37.27 -10.9iShGblSilv SLVP .29e 3.4 ...q 11.38 7.65 56 8.59 -20.8iShGblEnP FILL .59e 2.6 ...q 24.78 19.50 15 22.78 +5.7iShGblAgri VEGI .55e 1.9 ...q 31.00 27.53 5 28.32 -3.5iShMsciWld URTH 1.57e 1.8 ...q 94.23 83.58 63 85.88 -2.5tiShEMktSC EEMS .89e 2.1 ...q 57.36 42.27 114 41.75 -21.4iShEMkBd LEMB .42e 1.0 ...q 50.78 41.38 114 43.33 -10.1iShWldMnV ACWV 1.93e 2.3 ...q 88.22 79.94 971 83.56 -.9tiSEMMnVol EEMV 1.15e 2.1 ...q 65.55 55.38 1012 55.03 -9.4tiShJpnSC SCJ 1.81e 2.5 ...q 85.34 73.76 66 73.24 -8.2iShThai THD 1.88e 2.1 ...q 103.71 81.10 375 88.23 -4.6iShIsrael EIS .81e 1.5 ...q 58.39 46.84 23 52.79 +2.9iShChile ECH .71e 1.7 ...q 56.53 41.50 924 42.66 -18.2tiShBRIC BKF .54e 1.4 ...q 50.94 37.52 38 37.50 -15.7iShsUSA EUSA .67e 1.2 ...q 60.35 52.48 45 54.90 -1.0iShSilver SLV ... ... ...q 16.64 13.11 15823 13.67 -14.5iShS&P100 OEF 1.92e 1.6 ...q 131.30 112.07 3282 121.61 +2.5iShMrnLV JKF 2.46e 2.4 ...q 112.57 98.00 8 103.21 -2.3iShAcwiMV HACV ... ... ...q 30.01 28.02 30.01 +.8iShMrnLG JKE 1.20e .7 ...q 187.59 147.79 30 170.34 +8.9iShMrnLC JKD 2.24e 1.4 ...q 170.86 148.86 44 159.78 +.6iShBrazSC EWZS .40e 3.0 ...q 18.14 10.92 169 13.17 -19.2tiShIntlPfd IPFF .96e 5.5 ...q 19.76 17.15 7 17.32 -7.1iShSPTUS s ITOT ... ... ...q 67.60 57.84 3714 62.15 +1.7iShSTNtMu SUB .86 .8 ...q 105.99 104.28 191 104.42 -.4iShAgcyBd AGZ 1.81 1.6 ...q 113.75 109.81 37 110.32 -2.5iShTIPS TIP 1.69e 1.5 ...q 114.38 109.16 3360 109.60 -3.9tiShChinaLC FXI .87e 2.2 ...q 54.00 39.43 77226 39.08 -15.4iShTransp IYT 1.70e .9 ...q 209.43 169.45 491 187.01 -2.4tiShChinaSC ECNS 1.73e 4.2 ...q 56.49 41.97 8 41.24 -18.4iSCorSP500 IVV 4.38e 1.6 ...q 296.69 254.77 10561 274.33 +2.0iSMornMC JKG 2.32e 1.3 ...q 194.94 174.13 11 176.39 -5.0iShUSAgBd AGG 2.65e 2.4 ...q 109.87 104.19 6834 104.72 -4.2tiShEMkts EEM .59e 1.5 ...q 52.08 39.53 168889 39.14 -16.9iShiBoxIG LQD 3.87 3.4 ...q 121.85 112.59 18588 113.30 -6.8iSKokusai TOK 1.60e 2.5 ...q 69.65 62.04 25 64.19 -.7iShCorUSTr GOVT .33 1.4 ...q 25.29 24.06 951 24.19 -3.5iSh2017Mu s IBMF .23 .8 ...q 27.20 iSGblTelcm IXP 2.31e 4.3 ...q 62.55 53.47 40 54.12 -10.6iShGblTech IXN 1.10e .7 ...q 177.61 144.62 173 159.11 +3.5iShAaa-ACp QLTA 1.51e 3.0 ...q 53.00 49.73 9 49.94 -5.5iSMrnMCG JKH .59e .3 ...q 238.37 191.72 7 212.85 +5.1tiShIndones EIDO .35e 1.7 ...q 30.61 21.02 2113 21.10 -25.8iSSP500Gr IVW 2.03e 1.2 ...q 178.61 145.04 2912 163.27 +6.9iShNYMun s NYF ... ... ...q 56.27 53.68 18 53.78 -3.6iShGblHcr s IXJ ... ... ...q 63.76 53.82 111 59.61 tiShGblFin IXG 1.28e 2.0 ...q 76.01 63.41 134 62.76 -10.3iShUSAQlt QUAL 1.04e 1.2 ...q 91.47 78.27 2571 84.05 +1.4iSSPGlbEn IXC 1.01e 2.8 ...q 39.50 32.09 396 36.13 +1.6iShCalMn s CMF ... ... ...q 59.60 57.21 596 57.24 -3.2iSh CMBS CMBS 1.00 2.0 ...q 52.05 49.24 13 49.49 -3.5iShUSASize SIZE 1.26e 1.5 ...q 89.78 75.90 1 83.03 -1.0tiSGblInfra IGF 1.27e 3.1 ...q 46.80 41.36 1072 40.88 -9.6iShNANatR IGE .85e 2.5 ...q 38.33 31.49 259 34.24 -3.4iSh JPXNik JPXN ... ... ... 70.78 60.71 5 61.00 -6.1iShUSAVal VLUE 1.49e 1.8 ...q 89.71 78.34 1722 82.98 -.8iShLatAm ILF .60e 1.8 ...q 39.54 28.66 2537 32.82 -4.0iShUSAMo MTUM .81e .7 ...q 120.05 96.72 3525 108.06 +4.8iShMrnMCV JKI 2.72e 1.8 ...q 172.45 149.27 10 153.94 -3.5tiShPhilpns EPHE .20e .7 ...q 40.19 28.23 383 28.20 -27.4iSSP500Val IVE 2.14e 1.9 ...q 121.12 105.81 4258 110.57 -3.2iShNMuBd MUB 2.59 2.4 ...q 111.37 106.79 1653 107.01 -3.4tiShUKSC bt EWUS 1.38e 3.6 ...q 46.20 39.31 3 38.85 -10.9iSRTop200V IWX 1.17e 2.3 ...q 55.82 48.74 38 51.42 -1.9tiShIntlDev WPS 1.16e 3.3 ...q 42.27 35.29 7 35.29 -10.7tiShAsia50 AIA 1.02e 1.8 ...q 72.96 56.82 140 55.91 -15.3iSh20 yrT TLT 3.05 2.7 ...q 128.59 112.62 16086 114.87 -9.5iSRTop200G IWY .82e 1.0 ...q 86.21 68.57 171 78.77 +7.7iShRTop200 IWL 1.02e 1.6 ...q 68.45 58.32 46 63.53 +3.3tiShIntSelDv IDV 1.51e 4.5 ...q 35.93 31.41 1114 30.97 -8.3tiS Eafe EFA 1.66e 2.6 ...q 75.27 64.38 119275 63.62 -9.5tiShGerSC bt EWGS .69e 1.3 ...q 70.42 54.09 7 54.27 -15.6iSRusMCV IWS 1.59e 1.9 ...q 92.95 82.40 1640 84.96 -4.7iShCrLTBd ILTB 2.54 4.4 ...q 65.21 57.67 9 58.37 -9.9iSRusMCG IWP 1.02e .8 ...q 137.73 114.57 851 121.81 +1.0iShNorC bt ENOR .58e 2.1 ...q 29.74 24.60 2 27.54 +6.8iShRusMid IWR 2.85e 1.4 ...q 224.91 195.18 476 203.67 -2.1iShMrnSC JKJ 1.78e 1.1 ...q 186.59 163.07 8 167.22 -4.0tiShIreland EIRL .55e 1.3 ...q 50.12 42.00 7 41.42 -13.7iSCorSPMid IJH 1.89e 1.0 ...q 205.47 176.67 4168 186.07 -2.0LgTrmBd IGLB 2.67 4.7 ...q 63.67 56.35 23 56.95 -9.9iShiBxHYB HYG 5.09 6.0 ...q 88.74 84.07 37665 84.70 -2.9tiShFinlC bt EFNL .51e 1.3 ...q 45.01 38.26 7 37.97 -3.7iShSft IGV .12e .1 ...q 206.66 148.01 1995 180.84 +17.0iShCorUS n FTY ... ... ... 51.25 43.20 152 45.78 -7.7tiShDenC bt EDEN .81e 1.4 ...q 71.11 58.23 7 58.10 -14.0iShNetw IGN .25e .5 ...q 56.70 45.36 15 48.93 +.9iShNATch IGM .73e .4 ...q 211.58 157.90 132 188.26 +11.5iShResRE REZ 2.01e 3.3 ...q 65.90 53.83 12 60.14 -3.4iSh2019Mun IBMH .27 1.1 ...q 25.57 24.92 10 25.35 +.1iShC&SRE ICF 2.97e 3.1 ...q 104.39 88.40 166 95.15 -6.1iShKLDSoc DSI 1.11e 1.1 ...q 108.10 93.50 79 99.26 +1.0iShGbl100 s IOO ... ... ...q 49.47 43.63 106 46.05 +.3iSh2018Mu IBMG .23 .9 ...q 25.49 25.32 25.44 +.2iShConsSv IYC 1.50e .8 ...q 213.17 163.38 124 193.85 +8.1iShGvCrBd GBF 2.86 2.6 ...q 114.71 108.38 4 108.92 -4.4iShIndia bt INDA .24e .8 ...q 38.21 29.43 9113 29.76 -17.5iSR1KVal IWD 2.41e 2.0 ...q 131.56 116.03 5988 120.55 -3.0iSMrnSCG JKK .87e .5 ...q 217.00 168.90 6 188.67 +5.1iShPoland EPOL .42e 1.9 ...q 30.19 21.30 1635 22.20 -18.1iSMCGth IJK 1.88e .9 ...q 238.39 204.16 224 212.34 -1.6iShIntGvC GVI 1.99 1.9 ...q 110.97 106.53 273 106.85 -2.7iSR1KGr IWF 1.45e 1.0 ...q 157.30 126.56 5237 143.08 +6.2iSIndiaSC bt SMIN .10e .3 ...q 55.13 33.22 127 34.37 -34.6iSRus1K IWB 2.36e 1.6 ...q 164.13 140.76 2761 151.21 +1.7iSR2KVal IWN 1.98e 1.6 ...q 137.85 116.72 2837 124.37 -1.1iSR2KGr IWO 1.36e .7 ...q 220.82 175.64 2793 191.18 +2.4iSh10-20TB TLH 2.99 2.4 ...q 137.28 125.69 25 127.11 -6.5iShFltRtB FLOT .32 .6 ...q 51.10 50.79 2410 50.94 +.2iShR2K IWM 1.77e 1.2 ...q 173.39 142.50 68556 153.57 +.7iShCorHiDv HDV 2.90e 3.3 ...q 94.20 82.16 1856 87.40 -3.0tiShChina MCHI .61e 1.1 ...q 76.72 53.43 15237 53.25 -20.0tiSEafeMnV EFAV 2.81e 4.1 ...q 76.51 69.42 1743 68.97 -5.5iSRus3K IWV 2.47e 1.5 ...q 174.73 149.68 591 160.73 +1.6tiSGblMatl MXI 1.02e 1.6 ...q 75.19 62.95 27 62.56 -10.7iShUtils IDU 4.54e 3.4 ...q 142.50 119.51 171 134.52 +1.2iSUSAMinV USMV .87e 1.6 ...q 57.67 49.71 7586 54.11 +2.5iSMrnSCV JKL 2.98e 2.0 ...q 159.20 138.00 8 145.47 -4.5iShMCVal IJJ 2.16e 1.4 ...q 171.00 146.80 253 156.85 -2.0iShGblUtil JXI 1.99e 4.1 ...q 53.00 45.15 68 49.00 -1.1iShTelecm IYZ .68e 2.5 ...q 31.55 26.34 752 27.63 -6.1iShTech IYW 1.20e .7 ...q 196.97 152.19 635 177.10 +8.8iShGblIndl EXI 1.40e 1.6 ...q 100.28 86.67 8 87.84 -5.4iShGblCSt s KXI ... ... ...q 54.58 47.79 37 48.15 iShREst IYR 2.76e 3.6 ...q 83.62 71.27 19049 75.70 -6.6iSGblCnDis RXI 1.39e 1.3 ...q 121.28 102.37 42 109.40 tiSh0-5Tips STIP ... ... ...q 100.64 98.45 184 98.43 -1.4tiShHmCnst ITB .09e .3 ...q 46.56 32.80 4488 32.35 -26.0iShInds IYJ 1.65e 1.1 ...q 160.57 138.01 79 144.21 -2.2iShAerosp ITA 1.31e .7 ...q 218.83 177.12 594 200.17 +6.4iShHltcare IYH 3.01e 1.6 ...q 204.83 166.89 154 190.71 +9.5iShFinSv IYG 1.21e 1.0 ...q 142.14 119.95 196 126.20 -3.3iShRegBks IAT .61e 1.3 ...q 54.74 45.20 494 47.43 -3.8iShInsur IAK .82e 1.3 ...q 69.95 60.86 14 62.75 -5.8iShFincls IYF 1.45e 1.3 ...q 126.54 112.96 638 115.20 -3.5iShBroker IAI .65e 1.1 ...q 70.58 56.99 635 59.91 -4.6iShUSEngy IYE 1.14e 2.8 ...q 43.75 35.18 2226 40.21 +1.4iShESGSel KLD 1.14e 1.0 ...q 121.33 105.56 93 111.50 +.4iShCrSPS s IJR ... ... ...q 90.56 72.12 8084 79.44 +3.4iShMedDev IHI 1.57e .8 ...q 228.90 167.95 263 206.33 +18.9iShConsGd IYK 2.43e 2.2 ...q 130.93 111.06 117 112.13 -11.5iShHltcPrv IHF .24e .1 ...q 203.31 139.65 155 190.15 +21.2tiShCorTInt IXUS 1.28e 2.3 ...q 67.93 56.77 1410 56.11 -11.0iShPharm IHE 3.11e .9 ...q 170.26 139.28 24 155.59 +.8tiShBasM IYM 1.42e 1.6 ...q 108.32 92.31 141 91.44 -10.5iShPeru EPU .70e 1.9 ...q 44.95 34.69 14 36.53 -10.9tiShCorEafe IEFA 1.56e 2.6 ...q 70.84 60.60 32915 59.94 -9.3iShOilEq IEZ .86e 2.5 ...q 40.89 31.00 34 34.22 -4.7iShDJ US IYY 2.01e 1.5 ...q 147.61 126.60 58 136.22 +1.9iShO&GEx IEO 1.06e 1.5 ...q 78.68 56.42 144 72.25 +11.2tiShAggrAllo AOA .98e 1.9 ...q 56.94 51.55 77 51.51 -4.4tiShEurope IEV 1.12e 2.7 ...q 50.81 42.69 955 42.23 -10.6tiShGroAllo AOR .81e 1.9 ...q 46.77 43.25 120 42.97 -4.3iSRusMic IWC 1.08e 1.1 ...q 110.15 89.92 32 96.77 +1.1 tiShModAllo AOM .71e 1.9 ...q 39.05 36.69 146 36.54 -3.9tiShMorMl bt IYLD 1.33e 5.3 ... 25.96 24.08 49 23.94 -7.3tiSMsciVal EFV 1.66e 3.4 ...q 59.57 49.48 1340 49.44 -10.4iSSCVal IJS 1.73e 1.1 ...q 174.26 143.24 241 154.00 +.3tiShConsAllo AOK .64e 1.9 ...q 35.27 33.35 111 33.26 -4.0tiShEafeGr EFG 1.37e 1.9 ...q 85.81 74.62 340 73.83 -8.6iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.71 24.24 7 24.34 -.7iShiB3-23x s IBCE ... ... ...q 24.58 23.37 0 23.48 -3.3iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.79 25.47 3 25.55 -3.4iShBd3-20 s IBDC ... ... ...q 26.35 25.81 6 25.92 -.6iStar STAR ... ... 8 12.21 9.75 770 10.85 -4.0iStar pfD STARpD 2.00 8.1 ... 26.12 24.29 4 24.80 -2.2iStar pfG STARpG 1.91 8.0 ... 25.94 23.53 2 23.99 -6.0iStar pfI STARpI 1.87 7.8 ... 25.94 23.72 2 23.95 -4.9IT TchPck ITP ... ... 3 2.45 .75 16 .88 -31.8ITT Inc ITT .54 1.0 17 63.04 45.35 1150 52.72 -1.2iBio rs IBIO ... ... ... 3.86 1.34 1.53 Idacorp IDA 2.36 2.4 24 101.89 79.59 354 96.43 +5.5IDEX IEX 1.72 1.3 29 157.84 120.93 472 134.18 +1.7iGATE PTI ... ... ... 19.52 tITW ITW 4.00f 3.1 24 179.07 132.89 2228 129.35 -22.5Imax Corp IMAX ... ... ...cc 26.70 18.98 570 22.90 -1.1ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd .55 .17 161 .22 -31.0tImpacMtg IMH ... ... ...dd 13.85 6.58 30 6.50 -36.0ImpOil g IMO .57 1.8 65 34.29 25.91 459 32.54 +4.3IncOpR IOR ... ... 27 14.25 8.64 0 12.20 +10.1IndCDrillg ICD ... ... ...dd 5.48 2.72 135 4.49 +12.8IndepHld IHC .25f .7 15 39.85 24.85 11 35.10 +27.9IndepRT IRT .78a 8.1 19 10.63 8.26 563 9.68 -4.1tIndiaFd IFN 1.82e 2.3 ...q 28.74 20.14 147 20.40 -21.9IndiaGCap IGC ... ... ...dd 14.58 .36 7814 4.45 +345.0IndoTel s TLK .67 ... ... 34.37 21.75 302 23.57 -26.8tIndBach IBA .87e 1.7 ... 65.38 50.62 19 51.09 -10.8Infosys s INFY ... ... 17 10.65 7.08 18714 9.52 InfrREIT n HIFR 1.00 4.9 16 23.22 17.60 125 20.29 +9.2InfuSystem INFU ... ... ...dd 3.60 1.90 7 3.20 +39.1IngerRd IR 2.12 2.2 22 105.76 79.63 2115 95.93 +7.6Ingevity NGVT ... ... ... 106.59 65.80 471 82.69 +17.3Ingredion INGR 2.50f 2.5 14 146.28 95.01 444 100.00 -28.5InnovInd n IIPR 1.40f 3.2 ... 49.74 17.94 269 44.20 +36.8InnoInd pfA IIPRpA ... ... ... 29.50 25.50 2 28.52 +2.1tInnvBuf n BOCT ... ... ... 24.61 24.02 35 23.72 -3.2tInnvPwB n POCT ... ... ... 24.66 24.25 50 23.97 -2.4tInnvUltB n UOCT ... ... ... 24.58 24.14 24 24.04 -1.9Innsuites IHT .01 .7 ...dd 3.70 1.24 8 1.49 -14.9Inphi IPHI ... ... 19 44.25 23.65 724 31.29 -14.5InsightS n INSI .80 4.5 ... 20.84 17.58 17 17.80 -10.6Insperity s NSP .80 .7 35 121.15 45.90 390 107.07 +86.7InsprMed n INSP ... ... ... 57.87 22.50 168 41.69 +66.9InspMD wt NSPR.WS ... ... ... .18 .02 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .58 .12 .16 +21.1InstlldBPd IBP ... ... 19 79.40 35.70 215 35.74 -52.9Instructre n INST ... ... ...dd 49.18 29.48 795 30.35 -8.3IntegerHl ITGR ... ... ...dd 84.20 42.50 263 73.43 +62.1Intellichk IDN ... ... ...dd 3.18 1.50 24 2.62 +2.3IntellgSys INS ... ... ...cc 14.98 3.77 13 9.40 +106.1Intelsat I ... ... ... 34.26 2.44 2958 29.34 +765.5InterXion INXN ... ... ... 68.95 51.02 661 59.89 +1.6IntcntlExc s ICE .88e 1.2 17 78.48 64.91 3563 72.49 +2.7IntCtlHtls IHG ... ... ... 69.23 53.52 126 56.03 -11.8IBM IBM 6.28f 4.5 10 171.13 137.45 8702 139.02 -9.4IntFlav IFF 2.92f 2.2 36 157.40 122.11 1858 132.63 -13.1IntlGmeT n IGT .80 4.7 ... 31.00 16.42 3165 17.10 -35.5IntMktCt n IMC ... ... ... tIntPap IP 1.90 4.4 14 66.94 43.50 5694 42.82 -26.1IntlSeaw n INSW ... ... ... 24.78 15.23 104 20.53 +11.2IntTower g THM ... ... ...dd .78 .29 424 .64 +48.8Interpublic IPG .84 3.9 14 26.01 18.30 9674 21.60 +7.1IntstP pfD IPLpD 1.28 5.3 ... 26.55 23.42 8 24.10 -5.4inTestCorp INTT ... ... 13 10.25 5.75 28 7.55 -12.7IntPotash IPI ... ... ...dd 5.31 3.12 423 3.38 -29.0Inuvo INUV ... ... ...dd 1.12 .50 23 .55 -32.1Invacare IVC .05 .4 ...dd 20.00 13.76 330 13.99 -17.0Invesco24 n IHTA ... ... ... 10.33 8.28 8 9.47 -8.1InvHiIn23 n IHIT ... ... ... 10.30 9.53 75 9.97 +1.8tInvAdvMu2 VKI .78 7.8 ...q 11.63 9.96 152 10.00 -12.1Inv Bond VBF .83a 4.8 ...q 20.18 17.08 30 17.11 -14.0tInvCAVal VCV .79 6.9 ...q 13.18 11.42 94 11.44 -9.1tInvDynCrd VTA .90 8.0 ...q 12.01 11.20 352 11.19 -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 9.4 ...q 15.22 13.00 55 13.26 -9.9Invsco iim IIM .84 6.4 ...q 14.98 13.10 231 13.15 -11.7tInvesco IVZ 1.16 5.8 8 38.43 21.13 11476 20.07 -45.1tInvMtgCap IVR 1.68 11.4 5 18.86 15.00 1362 14.76 -17.2InvMtg pfA IVRpA 1.94 7.8 ... 25.52 24.24 12 24.85 -.7InvMtg pfB IVRpB 1.94 7.7 ... 26.53 24.25 3 25.33 -1.7InvMtg pfC IVRpC 1.88 7.8 ... 25.73 23.40 11 24.15 -3.4Invsco oia OIA .39 5.3 ...q 8.25 7.34 121 7.37 -7.9tInvMuOpTr VMO .88 8.0 ...q 13.03 10.98 253 10.98 -11.5InvMuniTr VKQ .82 7.5 ...q 12.74 10.87 521 10.94 -12.5InvPAVal VPV .79 6.8 ...q 12.31 11.54 39 11.68 -3.9Invsco iqi IQI .76 6.8 ...q 12.80 11.15 145 11.17 -10.7tInvSrInco VVR .31 7.4 ...q 4.50 4.23 675 4.22 -3.9InvTrIG VGM .88 7.8 ...q 13.54 11.20 179 11.30 -14.3InvTrNY VTN .85 6.9 ...q 13.90 12.11 87 12.32 -10.2InvTech ITG .28 1.0 ...dd 28.18 17.63 439 27.07 +40.6InvRlEst IRET .28 5.2 5 6.00 4.05 325 5.37 +7.6InvRlE pfC IRETpC 1.66 6.9 ... 26.08 22.29 1 24.09 -7.4Invitae n NVTA ... ... ...dd 18.38 4.35 989 13.27 +46.1InvitHm n INVH .44 2.1 ... 24.30 20.25 2885 21.17 -10.2iPBetaCmd BCM ... ... ...q 32.00 25.55 5 29.58 +1.1iPS&PWtd SBV ... ... ...q 26.59 22.40 23.51 +12.8iPBtaCocoa CHOC ... ... ...q 38.83 26.69 36.88 +32.4iPBetaCoff CAFE ... ... ...q 12.28 10.35 10.48 -7.8iPBetaCttn CTNN ... ... ...q 35.76 29.20 35.02 +17.6iPBetaSug SGAR ... ... ...q 29.25 19.26 19.26 -11.2iPBetaAlu FOIL ... ... ...q 30.20 26.92 27.14 -8.3iPBetaCopp CUPM ... ... ...q 36.42 30.49 33.56 -7.5iPBetaLead LEDD ... ... ...q 43.61 39.03 39.24 -6.7iPBetaNick NINI ... ... ...q 22.79 14.80 21.83 +3.0iPBetaCrOil OLEM ... ... ...q 23.25 14.83 1 22.14 +25.0iPBetaNGs 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 7.0 27 41.52 30.78 3899 31.50 -16.5tiShItaly rs EWI ... ... ...q 34.45 26.16 1587 25.84 -15.1iShJapan rs EWJ ... ... ...q 64.71 56.04 29438 56.60 -5.6tiSMlasia rs EWM ... ... ...q 36.56 30.31 2570 30.54 -7.4tiShSing rs EWS ... ... ...q 28.35 22.69 1481 22.49 -13.3tiSTaiwn rs EWT ... ... ...q 39.36 34.02 20146 33.00 -8.9tiSh UK rs EWU ... ... ...q 38.05 32.65 5464 32.25 -10.0iSh0-5IGCp SLQD .79 1.6 ...q 50.61 49.41 122 49.49 -1.5iShCmdOpT CMDT ... ... ...q 41.95 34.64 36.47 -1.9iShCvBd ICVT .67e ... ...q 60.27 53.04 79 55.91 +1.4tiShCorEM IEMG .95e 2.0 ...q 62.70 47.77 42280 47.29 -16.9iSh 10 Cp n LLQD ... ... ... 51.31 45.72 45.72 -10.8iSh 5-10Cp n MLQD ... ... ... 49.96 47.01 47.01 -4.9tiShColomC ICOL .43e 3.3 ...q 16.51 13.19 12 13.05 -9.6iShEnhBd n IGEB ... ... ... 50.70 47.31 29 47.44 -5.7tiShDefBd n HYDB ... ... ... 51.43 48.65 9 48.69 -3.9tiShFSIntSC ISCF .12p ... ...q 34.73 29.36 31 29.02 -10.6iShRs2500 n SMMD ... ... ... 48.83 40.70 3 44.33 +1.5tiShFacSIntl INTF .17p ... ...q 31.21 26.38 411 26.14 -9.4tiShArgGl n AGT ... ... ... 32.94 20.93 2 20.84 -30.9iShFS USA LRGF .19e ... ...q 34.22 29.97 391 31.39 -1.3iShFSUsaSC SMLF .23e ... ...q 45.04 36.95 54 39.89 +.9tiShFacSGbl ACWF .11p ... ...q 34.07 28.95 60 28.45 -7.2iSh iBd23 n IBML ... ... ... 25.58 24.64 29 24.68 -2.1tiSh IntDv n IDEV ... ... ... 62.47 53.78 71 53.24 -9.0iShMgRE rs REM ... ... ...q 47.64 39.80 488 41.97 -7.1iSh0-5HYCp SHYG 2.38 5.1 ...q 47.80 45.93 752 46.40 -1.5iShDvlValu IVLU ... ... ...q 28.44 24.11 32 24.28 -8.1iSh 3-10yr n IMTB ... ... ... 49.88 47.07 1 47.35 -4.7iShSaudi KSA ... ... ... 31.99 24.69 311 28.30 +8.1iSh MinVl n SMMV ... ... ... 33.40 27.25 8 30.89 +5.8 tiShIntDevM IMTM .30p ... ...q 33.00 28.40 111 28.05 -8.1tiShIntDevQ IQLT .55p ... ...q 31.40 27.70 42 27.37 -7.7iShLwCarb CRBN .94p ... ...q 125.97 111.61 9 113.29 -3.1iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.46 26.67 -5.8tiShCHdEM HEEM 1.26e 2.1 ... 28.95 23.63 115 23.37 -11.8tiShMsciChA CNYA ... ... ... 35.68 24.43 22 24.28 -24.2tiSh IntDvGr IGRO ... ... ... 62.04 53.57 6 52.86 -11.0iShMultiTc 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 56 25.25 -.4iShMultMat 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 19 90.77 -.1iShCHAust HAUD 1.81p ... ...q 25.31 22.42 0 23.26 -5.1iShGldSt n IAUF ... ... ... iSh MultCnS CNSF ... ... ... 27.25 23.37 25.33 -4.3iShCDivGr DGRO .65e 1.9 ...q 37.93 32.73 1372 35.06 +.8iSh 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 28.18 3120 27.80 -6.7iShGblReit REET .94e 3.9 ...q 26.68 23.40 243 24.01 -8.0iSh AdapJp DEWJ .18p ... ... 31.33 28.12 30.14 +1.4tiSh AdapC DEFA .48p ... ... 30.45 27.63 0 26.92 -8.5iSh AdapEu DEZU .56p ... ... 30.64 27.34 27.59 -4.1iShCoreInt IAGG ... ... ... 53.61 51.58 184 51.76 -.6iShEurSC HEUS ... ... ...q 31.56 28.58 30.56 +2.0tiShCorePac IPAC 1.06e 1.9 ...q 63.99 55.81 75 55.06 -7.7iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.08 +1.7iShIntHdCp LQDH 2.76 2.9 ...q 99.18 95.06 117 96.50 -.9iShCHCda HEWC 1.41e 1.8 ...q 27.27 24.31 7 25.39 -3.8iShJpMinV JPMV .70e 1.1 ...q 72.41 64.43 10 66.15 -2.6iShEafeMV HEFV ... ... ...q 28.30 26.08 27.60 +.1tiShEuMinV EUMV .67e 2.8 ...q 26.69 23.81 11 23.63 -6.8iShCHNk400 HJPX .19p ... ...q 32.09 28.22 30.39 tiShCorEur IEUR 1.18e 2.6 ...q 53.97 45.33 377 44.89 -10.5tiShxJMinV AXJV .84p ... ...q 38.95 34.30 1 33.32 -8.3iSh2022Mu IBMK .09e ... ...q 26.11 25.24 15 25.29 -1.5tiShEm exCh EMXC ... ... ... 58.49 46.63 1 46.45 -13.9iShYdOpBd BYLD .75 3.1 ...q 26.66 23.80 7 23.85 -4.6iSh2021Mu IBMJ .07e ... ...q 25.91 25.19 16 25.22 -.8iSHgxUSHY HHYX .67e ... ...q 28.17 27.48 28.02 +.5iShRussia rs ERUS ... ... ...q 39.23 30.66 1159 33.56 +.1iSCHeafe HEFA .70e 1.6 ...q 30.88 27.69 849 27.95 -5.8iShCHMex HEWW 1.41p ... ...q 21.04 18.16 18.71 -6.4iShH10yCBd CLYH .31e ... ...q 27.42 25.45 8 26.02 -1.5tiShCHSpain HEWP .31p ... ...q 23.70 20.85 1 20.58 -7.2iShHEmBd EMBH .30e ... ...q 27.04 24.94 4 25.41 -4.3iShCHItaly HEWI .55p ... ...q 19.17 15.67 15.89 -5.6iShShMMu MEAR .27e ... ...q 50.37 49.61 27 49.95 +.3tiSCHEafSC HSCZ .19p ... ...q 32.36 29.24 9 28.88 -6.7iShUSFxBal FIBR 2.20e ... ...q 101.02 98.54 98.80 -1.4tiShCHAcxUs HAWX 1.38e 4.2 ...q 28.00 25.30 147 24.89 -7.4iShGbMM rs PICK ... ... ... 37.91 29.06 90 30.38 -12.3iShCHAcwi HACW .94e 2.1 ...q 30.93 28.18 29.63 +.8iShTrFRBd TFLO .07e .1 ...q 50.85 50.12 341 50.29 +.1iShCH UK HEWU .24p ... ...q 25.54 22.21 0 22.48 -7.6iSh ESG s ESGE ... ... ... 37.04 17.62 84 30.55 iShCHSwitz HEWL 1.43e 2.4 ...q 27.79 25.03 0 25.89 -4.2iShEMktMV HEMV ... ... ...q 29.20 26.20 26.76 -2.3iShLqdty bt ICSH .25e .5 ...q 50.54 49.99 159 50.13 +.1iShCHJpn HEWJ .74e .5 ...q 35.29 30.23 2511 31.78 -4.7tiShCHSoK HEWY .48p ... ...q 32.01 27.45 0 26.74 -11.6tiShFacEmg EMGF .13p ... ...q 53.84 39.75 104 39.21 -20.8iSh iBd26 n IBDR ... ... ... 24.74 22.93 17 23.10 -5.9iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.05 34 25.10 -.1iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.56 24.94 132 24.99 -1.3iSiBd12-19 s IBDK .37e ... ...q 25.02 24.70 83 24.78 -.4iSiBd12-23 s IBDO .56e ... ...q 25.44 24.06 97 24.14 -3.7iSiBd12-22 s IBDN .55e ... ...q 25.27 24.13 92 24.23 -3.0iSiBd12-25 s IBDQ .64e ... ...q 25.25 23.27 44 23.70 -5.3iSiBd12-24 s IBDP .63e ... ...q 25.32 23.84 91 23.95 -4.4iSiBd12-21 s IBDM .47e ... ...q 25.08 24.22 106 24.27 -2.1IsoRay ISR ... ... ...dd 1.22 .36 383 .47 +16.5IsraelChm ICL .27e 4.5 ... 6.90 3.85 180 6.00 +48.5IssuerDir ISDR .20 1.3 52 21.85 13.25 7 15.15 -17.4ItauCorpb ITCB 2.48e 16.6 72 16.34 10.28 14 14.97 +11.4ItauUnibH ITUB .58e 4.7 ... 16.98 9.85 20120 12.52 -3.6IvyHiInOp IVH 1.50a 10.9 ...q 16.09 13.76 84 13.77 -8.9J -JAlexHld n JAX ... ... 23 13.40 8.70 97 10.70 +10.3JJill n JILL ... ... 4 10.71 4.17 319 5.57 -28.6JBG Smth n JBGS .90 2.5 ... 38.91 30.79 877 35.74 +2.9JMP Gp27 n JMPD ... ... ... 25.62 24.11 13 25.10 -.7JMP Grp JMP .36 7.1 73 5.78 4.92 14 5.08 -9.3JMP Gp 23 JMPB 2.00 7.9 ... 25.94 25.10 5 25.40 +.4JPMCh pfE JPMpE 1.58 6.2 ... 27.10 25.33 59 25.45 -5.9tJPMDvsRt JPGE .96e 1.7 ...q 68.02 58.65 9 57.88 -7.4tJPMIntEq JPIN 1.08e 2.0 ...q 63.18 55.14 1639 54.23 -9.7tJPMDvREm JPEM 1.31p ... ...q 64.42 51.09 36 50.78 -13.0JPM DREq JPUS .26p ... ...q 75.76 66.68 29 70.13 -.6JPM DivInt JPIH ... ... ... 30.89 27.59 1 28.85 -3.8tJPMDsfEu JPEU ... ... ... 64.34 55.27 2 54.60 -9.5JPM DivEu JPEH ... ... ... 29.77 26.58 29.14 +3.1JPM Val n JVAL ... ... ... 27.44 24.90 0 25.42 -2.6JPM Qual n JQUA ... ... ... 28.56 24.85 0 26.94 +3.3JPM Mom n JMOM ... ... ... 28.75 24.95 6 26.25 +2.4JPM MinV n JMIN ... ... ... 27.70 24.93 0 26.19 +1.6JPM US Dv JDIV ... ... ... 26.85 24.18 2 25.22 -4.8tJPM DivAlt JPHF ... ... ... 28.92 24.32 53 24.26 -7.3JPM FutSt n JPMF ... ... ... 25.34 23.65 23.85 -5.2JPM UlSh n JPST ... ... ... 51.03 48.88 1556 50.20 +.3JPM SCap n JPSE ... ... ... 33.38 27.51 20 30.00 +1.1JPM GlB n JPGB ... ... ... 52.67 47.21 2 49.66 -2.9JPM Evnt n JPED ... ... ... 26.56 24.55 26.08 +3.4tJPM Disc n JPHY ... ... ... 52.80 49.02 203 49.05 -4.3JPM USMid JPME ... ... ... 68.41 60.18 34 63.03 -1.1JPMorgCh JPM 2.24f 2.1 14 119.33 94.96 33668 108.13 +1.1JPMCh wt JPM/WS ... ... ... 73.85 53.88 72.89 +9.7JPMCh pfA JPMpA 1.36 5.6 ... 25.77 23.80 111 24.13 -4.9JPMCh pfB JPMpB 1.68 6.6 ... 27.34 25.42 58 25.50 -5.7JPMAlerian AMJ 2.29 8.4 ...q 30.74 23.17 2676 27.12 -1.3JPMCh pfY JPMpF 1.53 6.0 ... 27.15 25.21 68 25.33 -5.0JPMCh pfG JPMpG 1.52 6.0 ... 27.38 25.14 64 25.34 -6.0JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 6.0 ... 27.38 24.03 181 25.50 -5.3JRJR Ntw JRJR ... ... ...dd .40 .10 .13 -29.7tJabil JBL .32 1.4 50 31.77 23.70 3710 23.50 -10.5JacobsEng JEC .60 .8 26 78.32 55.21 1584 72.19 +9.4JaggedPk n JAG ... ... ... 16.55 10.55 991 13.31 -15.7tJHardie s JHX .38e 2.9 62 18.79 13.62 61 13.31 -24.4Jan 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 49.94 242 50.07 -.2tJanusHn n JHG 1.44f 6.1 ... 41.64 24.14 2306 23.79 -37.8JpnSmCap JOF .13e 1.2 ...q 13.06 10.48 89 10.53 -10.8Jarden JAH ... ... 53 58.97 tJeffrFn JEF .40 1.9 36 28.30 21.61 5313 20.77 -21.6tJeldWen n JELD ... ... ...dd 42.27 21.55 1054 21.49 -45.4JernignC n JCAP 1.40 7.3 12 21.74 15.90 186 19.27 +1.4Jianpu n JT ... ... ... 9.49 4.01 150 4.77 -26.4tJinkoSolar JKS ... ... 18 29.38 9.11 1315 8.96 -62.7JBeanTch JBT .40 .4 41 123.90 84.81 169 106.55 -3.8JHMultLgC JHML .10p ... ...q 37.99 33.02 2241 35.09 +.9JH MultMdC JHMM .08p ... ...q 37.17 32.21 1844 33.69 -1.2JH MultCns JHMC .07p ... ...q 33.58 28.09 3 30.77 +.6JH MultFin JHMF .08p ... ...q 39.70 34.44 4 35.48 -3.5JH MultHltC JHMH .05p ... ...q 36.43 29.91 13 33.78 +8.5JH MultTch JHMT .09p ... ...q 48.43 38.99 15 43.42 +5.7JH MultEn JHME ... ... ... 33.93 26.47 7 31.55 +6.4JH MultMat JHMA ... ... ... 38.20 31.87 0 31.91 -11.2JH SmCap n JHSC ... ... ... 29.62 24.27 3118 25.79 -1.2tJH MultDev JHMD ... ... ... 32.58 27.80 16 27.48 -9.7JH MultUt JHMU ... ... ... 30.52 25.00 6 28.62 +4.1JH MulCnSt JHMS ... ... ... 28.79 24.55 1 26.12 -5.8JH MultInd JHMI ... ... ... 38.03 32.90 2 34.19 -2.6tJH HedgEq HEQ 1.50 10.1 ...q 17.90 15.09 68 14.92 -14.3tJH TxAdY HTY 1.28 18.6 ...q 9.74 6.97 82 6.87 -22.1JohnJn JNJ 3.60f 2.7 19 148.32 118.62 11587 133.84 -4.2JohnContl n JCI 1.04 3.1 23 42.60 32.89 5826 33.73 -11.5JonesEngy rs JONE ... ... ...dd 34.80 4.04 96 5.16 JonesLL JLL .82f .6 20 178.75 125.02 378 131.30 -11.8Jumei Intl JMEI ... ... 20 4.03 1.44 1081 1.78 -39.0JnprNtwk JNPR .72 2.7 15 30.23 23.61 5039 26.78 -6.0Jupai n JP .40f 5.5 4 29.00 6.86 158 7.31 -60.5JustEngy g JE .41 ... 1 5.91 2.80 325 3.08 -28.2JustEn pfA JEpA ... ... ... 26.40 20.50 2 20.59 -17.2K -K12 LRN ... ... 15 18.69 12.72 110 16.66 +4.8KAR Auct KAR 1.40 2.5 19 64.55 46.50 851 56.06 +11.0KB FnclGp KB ... ... ... 63.96 43.32 194 46.36 -20.8tKB Home KBH .10 .5 14 38.80 21.60 3285 20.92 -34.5KBR Inc KBR .32 1.6 14 22.09 14.40 3456 19.77 -.3KCAPFn 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 9.4 ...q 18.63 15.38 145 15.88 -1.1KKR RE n KREF 1.72e ... ... 21.63 18.09 119 19.51 -2.5KMG Chm KMG .12 .2 18 79.35 50.67 243 74.01 +12.0KT Corp KT ... ... ... 16.12 12.55 1312 13.68 -12.4Kadant KAI .88 .9 27 114.00 90.65 65 94.82 -5.6tKadmon n KDMN ... ... ... 5.86 2.77 725 2.76 -23.8Kaman KAMN .80 1.3 30 75.08 54.73 160 62.03 +5.4KCSo pf KSUp 1.00 3.8 ... 33.12 25.22 1 26.35 -3.3KC Southn KSU 1.44f 1.4 18 120.34 99.47 1860 102.95 -2.2KapStoneP KS .40 1.2 12 35.01 20.42 1917 32.62 +43.8KaynAEnD 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 10.5 ...q 20.38 14.38 628 17.16 -9.9KAMLP pfF KYNpF .88 3.5 ... 26.37 24.76 2 25.08 -.7KAMidsEn KMF 1.80m 14.8 ...q 15.32 11.36 189 12.15 -12.0KeanGrp n FRAC ... ... ... 19.83 10.12 1015 12.05 -36.6Kellogg K 2.24f 3.3 16 74.98 56.40 3101 67.62 -.5KelsoTch g KIQ .03f 6.9 ... .96 .24 36 .43 -16.5Kemet KEM ... ... 3 29.85 13.73 1503 16.28 +8.1Kemper KMPR .96 1.2 24 87.00 50.85 724 77.30 +12.2tKemper 54 KMPA 1.84 7.3 ... 27.00 25.31 64 25.35 -2.8Kennamtl KMT .80 2.0 11 52.52 34.37 924 39.75 -17.9KennWils KW .76 3.9 ...cc 22.28 15.95 597 19.33 +11.4KenonHld n KEN ... ... ... 33.22 14.38 2 15.90 -26.6KeurDrPep KDP 2.32 10.2 5 24.47 13.23 3776 22.79 +47.7KeyEngy KEG ... ... ...dd 18.40 8.20 56 10.68 -9.4Keycorp KEY .48f 2.5 13 22.40 17.40 12398 19.24 -4.6Keycorp pfI KEYpI ... ... ... 29.97 25.82 34 25.97 -10.2Keysight KEYS ... ... 48 70.40 41.33 1050 60.44 +45.3KilroyR KRC 1.82 2.7 15 77.73 62.91 767 68.66 -8.0KimbRoy n KRP 1.68f 8.8 ... 24.50 15.70 78 19.13 +17.7KimbClk KMB 4.00 3.7 21 123.77 97.10 3393 108.13 -10.4Kimco KIM 1.12 7.5 15 19.79 13.16 8312 15.00 -17.4Kimco pfI KIMpI 1.50 6.1 ... 25.50 23.33 8 24.65 -2.1Kimco pfJ KIMpJ 1.38 6.1 ... 25.49 21.10 9 22.57 -9.9Kimco pfK KIMpK 1.41 6.1 ... 25.47 21.60 8 23.03 -8.3Kimco pfL KIMpL ... ... ... 25.99 20.01 23 21.00 -15.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Friday, October 12, 2018

PAGE 54

KindMorg KMI .80 4.6 22 19.83 14.69 25671 17.42 -3.6KindM pfA KMIpA ... ... ... 42.32 29.98 1288 31.65 -16.6Kingsway KFS ... ... ...dd 6.05 2.15 50 2.45 -51.5Kinross g KGC ... ... 23 4.78 2.67 20516 2.96 -31.5KirbyCp KEX ... ... 32 94.05 61.80 616 76.91 +15.1KirklLak n KL .09e ... ... 23.86 11.52 2627 21.06 +37.1KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 8.3 5 20.71 13.87 587 15.32 -21.8KlondexM g KLDX ... ... ... 3.89 1.29 2.16 -17.2KnSwftT rs KNX .24 .8 19 51.94 29.00 3727 30.72 -29.7Knoll Inc KNL .60 2.8 15 24.29 18.91 260 21.71 -5.8KnotOffsh KNOP 2.08 9.7 ... 23.85 19.15 129 21.38 +3.0Knowles KN ... ... 12 18.32 10.95 759 13.78 -6.0Kohls KSS 2.44 3.4 12 82.42 37.97 3755 70.82 +30.6Koppers KOP 1.00 3.3 8 51.80 30.26 283 30.43 -40.2tKoreaElc KEP ... ... ... 18.35 10.91 592 10.52 -40.6tKoreaFd KF 4.50e ... ...q 44.64 33.75 3 33.33 -19.2KornFer KFY .40 .9 38 68.98 38.53 534 44.87 +8.4KosmosEn KOS ... ... ...dd 9.75 5.15 2211 8.28 +20.9tKrNwChin s KFYP ... ... ...q 44.18 28.42 0 28.11 -16.0tKrS ChIn n KWEB ... ... ... 68.39 42.14 3497 42.17 -28.0tKranChinA KBA 9.93e ... ...q 39.22 26.35 180 26.19 -24.0KraneChCm KCNY .22e .7 ...q 37.87 33.55 1 33.82 -3.6tKranShFtse KEMP ... ... ...q 29.85 22.13 0 21.76 -18.2tKrnChEnv n KGRN ... ... ... 27.96 18.05 1 17.56 -30.6tKrnOnBelt n OBOR ... ... ... 28.16 22.22 5 22.10 -13.5KrS CnTc n KEMQ ... ... ... 28.97 18.59 25 19.58 -23.3tKratonCp KRA ... ... 12 53.99 37.98 312 37.03 -23.1Kroger s KR .56f 2.1 10 32.74 19.99 10384 26.74 -2.6tKronosWw KRO .68 4.4 8 29.49 15.44 724 15.33 -40.5L -L Brands LB 2.40 7.9 10 63.10 25.89 14461 30.21 -49.8L-3 Tch LLL 3.20 1.6 19 218.71 180.24 935 195.18 -1.3tLAIX n LAIX ... ... ... 16.50 8.86 333 9.40 -25.7tLCI Inds LCII 2.40 3.1 13 132.73 77.01 348 78.46 -39.6tLG Display LPL ... ... ... 15.88 7.65 685 7.50 -45.5LGL Grp LGL ... ... 22 8.00 5.10 10 6.80 +21.1LMP CapIn SCD 1.24f 9.7 ...q 14.75 12.22 41 12.77 -8.5LSB Inds LXU ... ... ...dd 10.05 4.75 215 8.21 -6.3tLSC Com LKSD 1.04 11.8 ... 18.64 9.11 415 8.80 -41.9LTC Prp LTC 2.28f 5.3 13 49.59 34.46 289 42.86 -1.6LaZBoy LZB .48 1.7 16 39.15 25.90 426 28.24 -9.5LabCp LH ... ... 20 190.36 147.28 1209 168.25 +5.5LadderCap LADR 1.30 7.9 16 17.53 13.23 966 16.56 +21.5LadThalFn LTS .05 2.0 ...dd 3.84 2.32 239 2.54 -19.6LadTh pfA LTSpA 2.00 8.4 ... 25.95 22.50 15 23.77 -6.1LadThal27 n LTSL 1.63 6.9 ... 25.17 22.79 4 23.70 -4.9LambWst n LW .77 1.1 24 75.81 48.71 1548 72.13 +27.8Lannett LCI ... ... 2 30.35 3.35 1634 3.91 -83.1tLaredoPet LPI ... ... 3 13.01 6.79 7126 6.56 -38.2tLVSands LVS 3.00 5.4 16 81.45 56.22 7758 55.49 -20.1LaSalleH LHO .90m 2.8 51 36.13 24.10 2440 32.04 +14.1LaSalH pfI LHOpI 1.59 6.7 ... 25.70 23.16 4 23.82 -5.1tLaSalHt pfJ LHOpJ 1.58 6.6 ... 25.99 23.67 4 23.69 -8.0Latam Air LTM ... ... ... 17.39 8.42 363 9.29 -33.2LatAmDisc LDF .03e .3 ...q 13.25 9.27 10 11.69 +1.8tLattDvMkt RODM .62e 2.2 ...q 31.02 27.56 502 27.33 -6.4tLattEmMkt ROAM .43e 2.0 ...q 28.12 21.73 14 21.70 -15.8Latt RE n RORE ... ... ... 16.15 13.27 1 14.64 -5.5LattUSEqt ROUS .39e ... ...q 33.70 29.10 31 30.92 -1.2tLattGblSC ROGS .57e 1.9 ...q 33.42 29.83 5 29.50 -6.6HrtLoVol n LVIN ... ... ... 29.40 26.49 26.50 -4.5tLazGlobTR LGI .95 5.9 ...q 19.39 16.42 108 15.99 -11.2tLazard LAZ 1.76 4.1 11 60.00 43.75 2439 42.63 -18.8tLazWldDiv LOR .69 7.3 ...q 12.63 9.65 13 9.39 -19.3LeafGrp LEAF ... ... ...dd 12.05 6.50 35 9.30 -6.1LearCorp LEA 2.80 2.0 10 206.36 134.83 1385 137.54 -22.1Lee Ent LEE ... ... 6 3.30 1.95 83 2.80 +19.1LegacyAc 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 10.19 +2.5tLeggMason LM 1.36 4.7 8 47.13 29.54 1187 28.88 -31.2LegMas56 n LMHA ... ... ... 28.47 25.08 21 25.56 -6.2tLegM 5,4 56 LMHB ... ... ... 25.73 23.06 34 23.05 -8.7LMGblInco BWG 1.32a 10.9 ...q 13.56 12.46 12.14 -4.9LM IntLoV LVHI ... ... ... 28.95 25.85 2 25.99 -7.8LM EM LoV LVHE ... ... ... 31.44 25.67 1 26.81 -2.6tLeggPlat LEG 1.52 3.9 18 51.99 39.57 1259 39.06 -18.2LeGS3.5s34 JBK 1.59 6.1 ... 27.30 23.82 2 25.88 +2.9LeidosHld LDOS 1.28a 2.0 23 72.30 57.50 994 64.75 +.3LejuHldgs LEJU .20e ... ...dd 2.35 .96 125 1.44 LendingClb LC ... ... 68 6.54 2.57 3949 3.40 -17.7tLennarA LEN .16 .4 10 72.17 43.66 5461 43.31 -31.5LennarB LEN/B .16 .4 9 58.65 36.39 81 36.59 -29.2Lennox LII 2.56f 1.3 25 229.98 178.12 443 198.50 -4.7Leo Hld un LHC ... ... ... 10.90 9.40 1 10.28 +3.1LevelBr n LEVB ... ... ... 8.48 2.74 210 4.73 +8.7LexRltyTr LXP .71 9.1 14 10.65 7.59 2214 7.79 -19.3LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.25 1 49.18 -4.2Libbey LBY .47 6.1 ...dd 11.54 4.60 67 7.65 +1.7LbtyASE USA .72e 11.7 ...q 6.87 5.62 4280 6.15 -2.4LbtyASG ASG .38e 6.3 ...q 7.71 5.03 152 6.02 +8.7LibOilSv n LBRT .05p ... 60 23.90 16.00 625 20.40 -10.9LibtProp LPT 1.60 4.0 14 45.40 37.77 979 40.50 -5.8LifeStorg LSI 4.00 4.5 31 102.91 76.42 382 89.73 +.7LightInBox LITB ... ... ...dd 3.46 .66 11 .83 -64.1LilisEn n LLEX ... ... ...dd 6.30 3.10 655 4.09 -20.0LincNat LNC 1.32 2.1 9 86.68 61.18 2046 63.99 -16.8LincNtl wt LNC/WS ... ... ... 82.24 70.00 82.24 +8.5Lindsay LNN 1.24f 1.4 45 105.00 83.57 87 90.52 +2.6tLineCp n LN ... ... ... 47.81 34.76 158 34.84 -15.0tLionsGat A LGF/A .36 1.7 ... 36.48 21.54 1693 21.69 -35.8LionsGat B LGF/B .36 1.8 ... 34.41 19.97 903 20.50 -35.4LiqTech LIQT ... ... ...dd 1.91 .26 1097 1.62 +185.2LithiaMot LAD 1.16 1.5 9 127.99 74.88 655 76.00 -33.1LiveNatn LYV ... ... ...cc 55.26 35.94 1849 49.50 +16.3LiveRamp RAMP ... ... 86 51.51 18.60 947 43.99 +59.6LloydBkg LYG .47a 15.8 ... 4.21 2.93 7514 2.99 -20.3LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.80f 2.7 40 363.00 291.52 1932 326.26 +1.6Loews L .25 .5 13 53.59 45.52 2592 47.24 -5.6LomaNeg n LOMA ... ... 9 26.89 6.36 659 7.82 -66.1LaPac LPX .13p ... 10 32.16 23.16 3170 23.28 -11.3Lowes LOW 1.92f 1.8 22 117.70 75.36 6018 104.23 +12.1tLubys LUB ... ... ...dd 3.20 1.56 83 1.53 -42.0LumberLiq LL ... ... ...dd 36.99 13.42 1004 13.71 -56.3LuxferHld LXFR .50 3.7 ... 16.21 11.96 13.67 -13.5Luxoft LXFT ... ... 21 59.05 31.50 477 42.10 -24.4tLydall LDL ... ... 12 60.00 36.80 85 36.30 -28.5LyonBas A LYB 4.00 4.1 8 121.95 96.19 3702 97.03 -12.0M -M&T Bk MTB 4.00f 2.5 17 197.37 155.77 1301 160.45 -6.2M&T Bk wt MTB/WS ... ... ... 113.50 85.96 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 1020.00 -6.4M&TBk pfC MTBpC 63.75 6.3 ... 1055.00 1010.00 1014.11 -1.5MAG Slv g MAG ... ... ... 12.78 7.04 443 8.00 -35.3MBIA MBI ... ... ...dd 11.62 6.04 1003 9.84 +34.4MDC MDC 1.20 4.4 10 35.18 26.45 484 27.20 -14.7MDU Res MDU .79 3.1 21 29.62 24.29 699 25.42 -5.4MFA Fncl MFA .80 11.4 9 8.81 6.72 2779 7.02 -11.4MFA Fn42 MFO 2.00 7.8 ... 26.36 25.31 17 25.63 -2.8MFA pfB MFApB 1.88 7.6 ... 25.88 23.96 18 24.63 -2.6MFC Bcp MFCB ... ... ...dd 9.50 5.69 11 5.81 -25.4tMFS CAMu CCA .60 6.1 ...q 12.41 9.85 4 9.91 -13.9tMCR MCR .72a 9.8 ...q 8.72 7.45 186 7.37 -13.1MGF MGF .41 9.4 ...q 4.95 4.34 84 4.34 -9.4MFS HInM CXE .30 6.3 ...q 5.51 4.75 41 4.80 -8.4MFS HYMu CMU .28 6.2 ...q 4.89 4.37 67 4.44 -3.9MFS IHI CIF .25 9.7 ...q 3.02 2.46 40 2.56 -12.9MIN MIN .42 11.4 ...q 4.28 3.67 271 3.69 -11.1tMFS InvG CXH .50 5.9 ...q 10.02 8.64 58 8.59 -11.5tMMT MMT .52 9.8 ...q 6.25 5.32 149 5.30 -12.7tMFM MFM .38 6.1 ...q 7.21 6.30 95 6.31 -8.2MFV MFV .58 10.7 ...q 6.84 5.34 19 5.39 -9.0MGIC Inv MTG ... ... 8 16.21 9.97 4577 12.09 -14.3MGMGrPr n MGP 1.75f 6.3 ... 31.61 25.31 487 27.93 -4.2tMGM Rsts MGM .48 1.8 7 38.41 25.85 11865 25.95 -22.3tMI Homes MHO ... ... 10 37.41 22.83 328 22.72 -34.0MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.51 7.2 32 39.38 31.60 1340 34.74 -2.1MRC Glbl MRC ... ... 18 22.98 14.01 631 17.50 +3.4MSA Safety MSA 1.52 1.6 54 108.86 71.47 221 94.23 +21.6MSC Ind MSM 2.32 2.9 14 99.94 72.51 973 79.62 -17.6MSCI Inc MSCI 1.52 1.0 37 184.22 115.17 1994 151.59 +19.8MSG Netw MSGN ... ... 11 27.50 16.25 969 25.19 +24.4MV OilTr MVO .76e 6.8 9 12.63 5.15 99 11.09 +32.0MVC Cap MVC .60 6.4 24q 10.97 9.25 40 9.33 -11.6MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 2 25.42 -1.6tMacQUtlDv MFD 1.20 11.7 ...q 13.63 10.50 36 10.30 -17.1tMacQGInf MGU 1.48 7.3 ...q 26.34 20.69 44 20.41 -20.8tMacerich MAC 2.96 5.9 28 69.73 51.40 1170 50.07 -23.8MackCali CLI .80 4.1 9 23.99 15.86 854 19.50 -8.7Macquarie MIC 5.24e 12.3 8 73.20 36.20 1315 42.58 -33.7Macys M 1.51 4.7 10 41.99 17.41 8091 32.14 +27.6MadCvCall MCN .72 9.7 ...q 7.94 7.09 212 7.45 -3.5MadSqGd n MSG ... ... 87 330.00 205.22 327 280.71 +33.1MadStSec MSP 1.04 9.1 ...q 12.15 10.72 11.48 -2.0MagellMid MMP 3.83f 5.9 19 75.82 54.82 982 64.44 -9.2tMagna g s MGA 1.32f 2.8 8 67.47 47.24 2203 47.46 -16.3MagnaChip MX ... ... 6 13.40 8.85 326 8.92 -10.4Maiden prA MHpA 2.06 10.3 ... 25.65 17.55 2 20.01 -19.0Maiden pfC MHpC 1.78 10.1 ... 26.26 14.83 7 17.62 -27.8MaidnH pfD MHpD 1.68 10.0 ... 25.05 14.14 5 16.80 -19.8MaidenHld n MHLA .60 3.4 ... 26.46 14.45 11 17.51 -23.9MaidHld 43 MHNC 1.94 9.3 ... 26.75 18.26 6 20.86 -14.6MainStCap MAIN 2.28f 6.2 13 41.79 34.37 433 36.86 -7.2MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.1 ...q 20.49 18.54 43 19.23 -3.0Majesco n MJCO ... ... ... 9.27 4.84 18 7.59 +41.3Mallinckdt MNK ... ... ... 36.65 11.65 1742 26.17 +16.0MgdDInvG MZF .74 5.2 ...q 14.41 13.05 14.33 +6.7ManchUtd MANU .36 1.7 1 27.70 17.80 62 20.65 +4.3Manitowc rs MTW ... ... ... 44.03 21.18 456 21.72 -44.8ManngNap MN .32 11.6 11 4.35 2.55 88 2.75 -23.6tManpwrGp MAN 1.86 2.5 9 136.93 77.26 713 75.88 -39.8tManulife g MFC .88 ... ... 22.16 16.02 4630 15.60 -25.2MarathnO MRO .20 1.0 ...dd 24.20 13.28 22312 19.96 +17.9MarathPt s MPC 1.84 2.3 11 88.45 55.68 8997 78.73 +19.3MarcusMill MMI ... ... 18 41.45 26.65 201 31.44 -3.6Marcus MCS .60f 1.4 33 44.57 23.55 169 41.75 +52.7MarineP MPX .40 1.8 39 24.82 12.00 36 21.94 +72.2MarineMx HZO ... ... 19 25.05 15.05 281 19.78 +4.7Markel MKL ... ... 64 1228.32 1049.95 54 1131.05 -.7tMarriotVac VAC 1.60 1.7 15 154.14 94.92 1114 93.59 -30.8MarshM MMC 1.66 2.1 22 87.89 78.60 2934 79.64 -2.2tMartMM MLM 1.92f 1.1 25 241.33 174.74 1348 168.86 -23.6tMasco MAS .48f 1.5 17 46.45 33.17 5230 32.60 -25.8Masonite g DOOR ... ... 11 75.95 58.40 206 59.72 -19.5Mastec MTZ ... ... 10 55.53 39.83 1164 41.14 -16.0MastechD s MHH ... ... 17 11.49 4.68 18 7.30 MasterCrd MA 1.00 .5 45 225.35 140.61 9180 194.51 +28.5MatadorRs MTDR ... ... 23 35.22 24.04 2055 30.30 -2.7Materion MTRN .42 .8 35 65.10 42.10 102 55.06 +13.3MatinasB n MTNB ... ... ... 1.60 .32 2585 .78 -32.8Matson MATX .80 2.1 7 40.60 26.56 293 37.79 +26.6MauiLand MLP ... ... 62 18.80 9.95 47 12.39 -28.4MaxarTc n MAXR 1.48 5.0 ... 67.30 28.77 322 29.32 -54.4Maximus MMS .18 .3 18 72.71 60.27 386 61.79 -13.7MaxLinear MXL ... ... 19 28.06 15.39 787 16.69 -36.8McClatch rs MNI ... ... ...dd 11.04 7.05 4 8.20 -8.2 McCorm vot MKC/V 2.08f 1.6 ... 136.42 93.63 0 132.61 +32.0McCorm MKC 2.08 1.6 19 137.33 93.70 1082 131.67 +29.2McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.64f 2.8 25 178.70 146.84 5419 162.97 -5.3McKesson MCK 1.56f 1.2 11 178.86 122.49 1921 129.24 -17.1McEwenM MUX .01 .5 ...dd 2.55 1.82 3627 2.18 -4.4Mechel pf MTLp ... ... ... 1.34 .60 8 .74 -29.5Mechel rs MTL ... ... ... 5.60 2.30 47 2.98 -43.3tMedequit n MRT .84 9.5 ... 12.04 9.01 88 8.83 -21.3MedProp MPW 1.00 7.1 16 15.24 11.82 3003 14.11 +2.4Medifast MED 1.92 .9 88 260.98 59.23 319 202.24 +189.7MedleyCap MCC .40m 10.4 6 6.09 3.35 174 3.85 -26.2MedleyC 23 MCV 1.53 6.2 ... 25.98 24.17 24.70 -2.1MedleyC 21 MCX 1.63 6.4 ... 26.05 24.90 7 25.37 -1.7Medley n MDLX .22p ... ... 25.09 23.60 7 24.36 -1.7Medley24 n MDLQ ... ... ... 25.66 24.50 17 25.38 +.7MedleyMgt MDLY .80 15.2 ...cc 7.15 3.10 17 5.25 -19.2Mednax MD ... ... 12 63.04 40.56 1216 44.79 -16.2Medtrnic MDT 2.00 2.1 49 100.15 76.41 7168 93.11 +15.3MegalFn un MFACU ... ... ... 10.17 9.99 10 10.12 +1.0Merck MRK 1.92 2.8 26 72.89 52.83 12867 68.37 +21.5MercGn MCY 2.50 5.1 44 60.19 41.41 482 49.04 -8.2Meredith MDP 2.18 4.2 12 72.25 47.30 1115 51.31 -22.3tMeritage MTH ... ... 10 55.50 36.68 683 35.56 -30.5Meritor MTOR ... ... 5 29.54 17.28 1054 18.15 -22.6MerL pfK MERpK 1.61 6.3 ... 26.54 25.22 123 25.40 -2.6MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 13.9 ... 26.88 11.66 2 15.06 +2.4tMLRRD29 PYS 1.58 9.7 ... 22.61 15.98 5 16.24 -19.8MLGS t PYT .76 3.5 ... 22.60 20.40 21.60 +3.1MLIdxPl33 IPB 1.51 5.6 ... 29.00 26.50 26.97 -2.7tMesaRoyl MTR 1.46e 10.4 14 19.85 14.05 4 14.02 -24.0Mesab MSB 1.49e ... ... 32.68 20.60 76 29.11 +15.7tMethode MEI .44 1.5 18 48.44 30.07 177 29.28 -27.0MetLife MET 1.68 3.8 9 55.91 43.09 9527 43.76 -13.4MetLfe pfA METpA 1.02 4.2 ... 25.80 23.50 36 24.40 -1.8MetroBkH n MCB ... ... ... 55.00 36.35 24 41.66 -1.0MettlerT MTD ... ... 38 697.26 540.24 213 554.45 -10.5MexcoEn MXC ... ... ...dd 14.49 3.00 33 5.14 +30.8MexEqt MXE 1.62e .1 ...q 13.05 9.50 1 11.69 +13.9MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .68 4.4 ...q 17.24 14.03 32 15.55 -1.3MKors KORS ... ... 16 75.96 46.70 2857 61.96 -1.6MicrFoc n MFGP ... ... ... 36.21 12.67 1047 17.55 -47.8MicrSol n MICR ... ... ... 3.96 2.88 3 3.51 +.3MidAApt MAA 3.69f 3.9 17 110.24 85.16 1164 95.79 -4.7MdAApt pfI MAApI 2.13 3.2 ... 67.80 61.56 66.17 -1.7MidsthBcp MSL .04 .3 ...cc 16.15 11.90 65 15.39 +16.2tMidstPet MPO ... ... ... 19.04 8.59 254 8.28 -50.1Milacron n MCRN ... ... ... 22.62 15.90 274 18.09 -5.5MilestnSci MLSS ... ... ... 1.60 .62 3 .66 -44.3MHowHiInc HIE 1.39 12.0 ...q 13.94 10.93 122 11.63 -6.7MillerInds MLR .72 2.8 14 29.40 23.90 21 25.50 -1.2tMinTech MTX .20 .3 14 80.80 59.85 142 57.79 -16.1MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 25.16 -1.9Mistras MG ... ... 30 23.83 17.78 67 19.60 -16.5MitsuUFJ MUFG ... ... ... 8.11 5.49 1625 6.10 -16.1MiX Tele MIXT .22e ... ... 21.00 9.28 191 14.52 +13.8MizuhoFn MFG ... ... ... 4.00 3.28 303 3.43 -5.8MobileTele MBT .53e 6.7 ... 12.80 7.25 3337 7.93 -22.2Model N MODN ... ... ...dd 20.33 13.36 352 15.00 -4.8tModine MOD ... ... 10 25.75 13.34 203 13.22 -34.6Moelis&Co MC 1.88f 3.8 38 67.65 41.20 581 50.04 +3.2tMohawk MHK ... ... 12 286.85 159.39 844 157.22 -43.0MolinaHlth MOH ... ... ...dd 154.06 58.66 939 138.79 +81.0MolsCoor A TAP/A 1.64 2.4 7 88.00 58.93 67.50 -19.6MolsCoorB TAP 1.64 2.8 10 85.86 58.75 2387 59.59 -27.4MonRE MNR .68 4.5 24 18.45 13.87 884 15.08 -15.3MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.5 ... 25.44 22.82 13 23.71 -5.3Moodys MCO 1.76 1.1 33 187.98 140.15 1580 153.31 +3.9Moog A MOG/A 1.00 1.3 19 93.93 71.56 189 74.46 -14.3Moog B MOG/B 1.00 1.3 19 91.71 72.60 0 75.41 -15.0tMorgStan MS 1.20f 2.8 10 59.38 44.52 21745 43.49 -17.1tMorgSt pfE MSpE 1.78 6.5 ... 29.64 27.10 45 27.36 -5.5MorgSt pfF MSpF 1.72 6.4 ... 29.40 26.51 33 26.85 -5.6MorgSt pfI MSpI 1.59 6.1 ... 28.69 26.00 40 26.13 -6.2MorgS pfG MSpG 1.66 6.5 ... 27.74 25.36 33 25.43 -4.8MorgSt pfK MSpK ... ... ... 27.43 24.93 64 25.07 -7.5tMS Asia APF .14e .9 ...q 19.99 15.12 49 14.88 -19.1tMS China CAF 13.33e ... ...q 27.79 20.09 171 19.51 -16.6MS CushHi MLPY 1.28e 18.5 ...q 8.00 6.09 6.91 -2.1MS EMD MSD .57e 6.7 ...q 10.20 8.51 78 8.54 -14.4tMSEMDDbt EDD .80m 12.5 ...q 8.27 6.44 221 6.38 -17.1MSEmMkt MSF .05e .3 ...q 19.86 14.93 17 16.03 -10.4MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 20.60 108 21.18 -36.1MSJCP97 HJV 1.75 21.5 ... 14.50 8.04 12 8.14 -34.0MkVRMB CNY ... ... ...q 49.16 41.11 0 42.47 -1.3MkVRupee 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 74 21.48 -5.1MosaicAc n MOSC ... ... ... 9.90 9.49 0 9.82 +1.2Mosaic MOS .10 .3 51 34.01 20.72 5194 32.69 +27.4MotrlaSolu MSI 2.08 1.8 22 131.48 88.06 1024 117.94 +30.6Movado MOV .80 2.1 ...cc 53.73 26.09 234 38.12 +18.4Mueller MLI .40 1.6 19 37.57 25.26 261 25.75 -27.3MuellerWat MWA .20 1.9 30 12.96 9.59 704 10.80 -13.8sMurphO MUR 1.00 2.8 ...cc 35.98 24.39 11098 35.46 +14.2MurphUSA MUSA ... ... 15 89.69 61.05 425 78.61 -2.2MyersInd MYE .54 3.4 32 25.70 16.07 324 16.10 -17.4Myomo n MYO ... ... ...dd 11.40 1.74 100 1.90 -49.3Myovant n MYOV ... ... ...dd 27.45 11.30 68 22.29 +76.3N -NCI BldSy NCS ... ... 13 23.35 13.98 527 14.88 -22.9tNCR Corp NCR ... ... 22 38.68 25.87 1569 24.77 -27.1NGL EnPt NGL 1.56 13.7 ...dd 17.65 10.00 1162 11.37 -19.1NGL En pfB NGLpB 2.25 9.4 ... 25.56 23.10 20 23.87 -2.2NL Inds NL ... ... 4 16.05 5.81 19 6.25 -56.1LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .3 58 38.25 23.75 4958 35.98 +26.3NTN Buzz rs NTN ... ... ...dd 8.40 3.01 3 4.41 +4.8tNVR NVR ... ... 15 3700.00 2321.10 23 2272.88 -35.2nVent El n NVT ... ... ... 29.84 21.00 1351 24.69 +8.7Nabors NBR .24 4.0 ...dd 8.87 5.32 10622 5.98 -12.4tNACCO NC .66 2.2 4 48.85 31.80 36 30.28 -19.6NamTai NTP .28 2.8 36 13.90 9.10 105 9.85 -21.5NanoViric NNVC ... ... ...dd 1.23 .25 49 .31 -65.3Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.6 25 41.44 30.33 96 35.82 +10.5NatFuGas NFG 1.70f 3.0 17 59.90 48.31 797 56.97 +3.8NatGrid NGG 2.89e 5.5 ... 63.36 50.52 916 52.84 -10.2NtHlthInv NHI 4.00 5.6 18 81.60 62.71 184 71.50 -5.1NHltcre NHC 1.92f 2.5 28 78.88 57.00 32 75.88 +24.5NOilVarco NOV .20 .5 ...dd 49.08 31.47 5004 41.90 +16.3NatPresto NPK 1.00a .8 17 140.33 88.80 50 122.51 +23.2NatRetPrp NNN 2.00f 4.6 20 46.44 36.25 1034 43.24 +.3NRetP pfE NNNpE 1.43 6.1 ... 26.38 23.07 14 23.30 -8.8NtRetP pfF NNNpF 1.30 6.0 ... 25.58 21.09 32 21.55 -14.1NatlStor n NSA 1.16 4.7 80 32.28 23.10 341 24.91 -8.6NtStorAf pfA NSApA ... ... ... 26.30 23.57 10 23.90 -8.2NtWst pfC NWpC 1.94 7.6 ... 25.59 Nationstar NSM ... ... 7 20.71 16.04 18.27 -1.2tNatxIntV n MVIN ... ... ... 47.10 42.78 0 42.60 -4.4tNatGsSvcs NGS ... ... 57 29.35 19.58 25 19.27 -26.5NatrlGroc NGVC ... ... 41 19.98 4.79 155 15.91 +78.2NatRsPt rs NRP 1.80 5.3 10 37.70 23.95 89 33.82 +30.1Natuzzi NTZ ... ... ... 2.17 1.21 52 1.25 -21.9Nautilus NLS ... ... 15 17.33 11.30 211 13.09 -1.9NavideaBio NAVB ... ... ...dd .68 .13 143 .26 -27.6NavigCons NCI .05p ... 20 25.85 15.23 223 22.23 +14.5NavigatrH NVGS ... ... ... 13.55 9.25 247 11.93 +21.1NaviosAcq NNA .08 16.9 ...dd 1.39 .46 337 .47 -57.4tNavios pfG NMpG 2.19 26.9 ... 19.99 9.34 13 8.15 -49.7Navios NM ... ... ...dd 1.90 .51 222 .55 -54.3tNavMH pfH NMpH 2.16 21.9 ... 18.89 9.07 22 9.86 -39.5NavMMid NAP 2.00f 73.0 ... 10.40 2.65 91 2.74 -71.2tNaviosMar NMM .08 4.9 6 2.62 1.61 359 1.64 -30.5Navistar NAV ... ... 12 47.73 31.56 522 34.92 -18.6Navistr pfD NAVpD ... ... ... 28.27 15.00 25.70 +50.3NeenahP NP 1.64 2.1 27 96.15 75.50 73 77.26 -14.8Nelnet NNI .64 1.2 12 64.00 48.30 60 54.69 -.2NeoPhoton NPTN ... ... ...dd 9.27 4.56 463 7.15 +8.7Netshoes n NETS ... ... ... 13.65 1.84 6 2.34 -70.4Netw1Tch NTIP .10 3.6 8 4.60 2.25 31 2.75 +14.6tNBCAInt NBW .74 6.2 ...q 14.29 12.12 4 12.09 -11.1NeuB HYld NHS .96 9.0 ...q 12.30 10.52 98 10.65 -9.4NBIntMu NBH .90 7.0 ...q 15.56 12.84 34 12.92 -12.6NB MLP NML 1.26 14.2 ...q 8.87 tNBNYInt NBO .58 5.2 ...q 12.78 11.11 12 11.10 -8.7NBRESec NRO .36 7.5 ...q 5.67 4.29 592 4.77 -13.7NevGCas UWN ... ... 27 2.86 1.80 18 2.41 -9.7NevroCorp NVRO ... ... ...dd 94.34 35.41 510 50.68 -26.6Nevsun g NSU .04 .9 ...dd 4.53 1.98 401 4.41 +80.7tNewAmHi HYB .78a 9.4 ...q 10.20 8.34 75 8.32 -11.5NewConcEn GBR ... ... 42 12.75 1.16 111 2.12 +35.7NE Realty NEN 1.00 1.6 2 75.25 62.00 64.51 -12.1NwGold g NGD ... ... ...dd 4.03 .75 3898 .83 -74.9tNewHome NWHM ... ... 8 13.55 7.31 98 7.07 -43.6tNwIreland IRL 2.15e 1.7 ...q 13.89 9.42 17 9.33 -25.5NJ Rscs s NJR 1.09 2.4 17 47.93 35.55 390 45.50 +13.2NewMedia NEWM 1.48 9.5 28 19.10 14.25 292 15.58 -7.2NwMtnFin NMFC 1.36 10.4 10q 14.50 12.05 418 13.08 -3.5tNewOriEd EDU .40e ... 28 108.40 58.96 1414 58.57 -37.7NewRelic NEWR ... ... ...dd 114.78 49.56 929 81.13 +40.4NewResid NRZ 2.00 11.6 6 18.75 15.24 3625 17.31 -3.2NewSenInv SNR .52m 9.2 10 9.24 5.50 403 5.68 -24.9NY&Co NWY ... ... 45 5.55 1.61 258 3.60 +25.9tNY CmtyB NYCB .68 6.7 12 14.53 10.17 7309 10.12 -22.3tNY Cmt pfA NYCBpA ... ... ... 29.29 25.61 17 25.67 -10.2NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 5 49.03 -3.4NY REIT rs NYRT 4.85c ... ... 18.91 15.04 201 17.51 NY Times NYT .16 .6 ...cc 26.85 16.95 3003 24.84 +34.3tNewellRub NWL .92f 5.2 5 43.98 18.05 8931 17.67 -42.8NewdExp NFX ... ... 13 35.20 22.72 4250 25.18 -20.1NewMarket NEU 7.00 1.9 20 437.63 358.33 42 375.56 -5.5NewmtM NEM .56 1.7 25 42.04 29.16 12402 32.72 -12.8NewpkRes NR ... ... ...dd 11.65 7.45 575 9.90 +15.1NexGen g NXE ... ... ... 2.85 1.65 550 1.99 -22.3NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0tNexPtCr rs NHF 2.40m 10.9 ...q 25.64 21.82 164 22.00 -13.0NxPtRsT n NXRT 1.00 3.0 11 34.62 23.04 137 33.71 +20.7NxtEraLP NEP 1.57f 3.5 32 50.66 36.42 274 45.02 +4.4NextEra 72 NEEpI 1.28 5.8 ... 25.70 21.97 46 22.21 -11.1tNextEra 73 NEEpJ 1.25 5.8 ... 25.45 21.84 59 21.70 -13.1NextEra76 NEEpK ... ... ... 25.98 22.92 54 23.33 -8.8NxtEra pfQ NEEpQ 3.19 4.2 ... 78.13 65.90 75.60 +8.7NextEraEn NEE 4.44 2.6 12 175.66 145.10 2109 169.09 +8.3NxtEra pfR NEEpR ... ... ... 60.42 53.67 175 57.50 +2.3NiSource s NI .78 3.2 31 28.11 22.44 4422 24.65 -4.0NiaM pfB NMKpB 3.60 3.8 ... 104.75 92.85 94.20 -2.0NiaM pfC NMKpC 3.90 4.2 ... 107.80 92.00 0 92.30 -6.8Nielsen plc NLSN 1.40f 5.4 15 42.16 20.53 4108 25.75 -29.3NikeB s NKE .80 1.1 60 86.04 50.35 11527 74.51 +19.1tNoahHldgs NOAH ... ... 20 69.56 34.86 645 35.14 -24.1NobilisH n HLTH ... ... ... 1.70 .62 352 .90 -33.3NobleCorp NE .08 1.2 ...dd 7.44 3.39 7076 6.51 +44.0NobleEngy NBL .44 1.4 31 37.76 24.29 3804 30.98 +6.3NobleMid n NBLX 1.91e ... 10 57.98 33.51 326 40.80 -18.4NokiaCp NOK .19e 3.7 ... 6.41 4.51 19248 5.15 +10.5NomadF n NOMD ... ... ... 21.15 14.33 1683 19.50 +15.3Nomura NMR ... ... ... 6.83 4.43 221 4.79 -17.7 tNorbord n OSB 1.29 4.6 ... 45.45 27.75 386 27.88 -17.5NordicAOff NAO .18 19.6 ... 1.55 .71 76 .92 -23.3NordicAm NAT .23e 9.9 ...dd 5.67 1.82 1858 2.31 -6.1Nordstrm JWN 1.48a 2.5 22 66.34 37.79 1950 59.29 +25.1NorkSo NSC 3.20f 1.9 25 186.91 125.59 3709 168.13 +16.0NortelInv NTL .64e 1.3 ... 51.97 38.60 50.99 NoAmEn g NOA .08 ... ... 6.20 3.85 5.81 +17.4NEurO NRT .78e 11.0 8 9.40 6.21 11 7.07 +1.6NoWestCp NWE 2.20 3.7 16 64.47 50.01 410 59.56 -.2NDynMn g NAK ... ... ... 2.34 .43 1357 .51 -71.2NthnO&G NOG ... ... 43 4.49 .63 5797 3.47 +69.3NorthropG NOC 4.80 1.6 31 360.88 287.09 1374 297.62 -3.0NStREur n NRE .60 4.6 ... 14.81 10.08 217 13.00 -3.2NwstNG NWN 1.90f 2.8 ...dd 70.33 51.50 66.90 +12.2NorwCruis NCLH ... ... 16 61.18 46.16 2463 50.62 -4.9NovaBay rs NBY ... ... ...dd 4.80 1.25 8 1.55 -59.7NovaGld g NG ... ... ...dd 5.05 3.35 2014 4.20 +6.9Novartis NVS 2.75e 3.3 16 94.19 72.30 3573 82.20 -2.1tNovoNord NVO .96e 2.3 ... 58.37 41.72 3024 41.54 -22.6NOW Inc DNOW ... ... ...dd 18.56 9.12 1031 15.66 +42.0NuSkin NUS 1.47 2.2 32 88.68 59.31 550 66.97 -1.8Nucor NUE 1.52 2.5 12 70.48 53.71 2474 60.46 -4.9Nush EnhYl NUAG ... ... ... 24.73 23.07 10 23.12 -5.3Nush 1-5yr NUSA ... ... ... 25.05 24.14 1 24.17 -2.4NushLCGr NULG ... ... ... 37.71 29.94 10 34.37 +10.2NushLCVal NULV ... ... ... 30.90 27.13 10 28.93 +1.2NushMCGr NUMG ... ... ... 34.88 27.92 3 30.42 +3.6NushMCVal NUMV ... ... ... 29.85 26.80 8 27.23 -3.4NushSmCap NUSC ... ... ... 32.44 27.05 37 28.96 +1.8NushShTrm NURE ... ... ... 28.13 23.57 4 25.90 -1.7NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.90 23.80 10 23.91 -4.1NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 9.3 23 41.00 19.22 747 25.77 -14.0NustEn pfA NSpA 2.13 9.2 ... 26.81 21.53 30 23.07 -7.2Nustar pfB NSpB 1.91 8.9 ... 25.72 20.00 25 21.35 -5.7Nustar pfC NSpC ... ... ... 26.43 22.31 54 23.85 -8.1Nustar 43 NSS 1.91 7.6 ... 26.05 24.55 38 25.19 +.8Nutrien n NTR 1.60 3.0 ... 58.99 40.41 2116 54.06 +4.2NuvNYVl2 n NYV ... ... ... 14.99 13.22 9 13.36 -6.8NuvCr22 n JCO ... ... ... 10.10 9.26 96 9.35 -1.5tNuv Mun21 NHA ... ... ... 10.20 9.26 38 9.30 -1.5tNuvHiInO n NMZ ... ... ... 13.91 11.90 351 11.84 -13.0Nuv Pf22 n JPT ... ... ... 27.14 21.95 27 22.03 -12.3Nuv 11-21 n JHB ... ... ... 10.15 9.39 103 9.41 -5.5NuvCA V2 n NCB ... ... ... 18.10 15.00 3 15.57 -8.4NvHiInDc19 JHD ... ... ... 10.13 9.72 48 9.89 -1.3tNuv RE In JRS ... ... ... 11.30 9.34 202 9.10 -19.2NuvMO Pr NOM ... ... ... 17.58 12.00 3 12.05 -13.6NuvAllCEn JMLP 1.37 17.5 ...q 9.62 6.79 31 7.83 -8.5tNuvAZ NAZ .80 7.0 ...q 14.74 11.49 60 11.45 -19.0NuvBldAm NBB 1.34 6.8 ...q 22.13 19.55 43 19.64 -10.6NBldAmOp NBD 1.30 6.2 ...q 23.08 20.84 18 21.07 -8.6NCaAMTFr NKX .86 6.9 ...q 15.91 12.39 173 12.53 -18.5NCADvA NAC .91 7.3 ...q 14.96 12.25 472 12.54 -12.4tNCalMunV NCA .47 5.2 ...q 10.70 9.03 90 9.05 -11.2tNuvCASel NXC .63a 4.7 ...q 17.17 13.51 49 13.47 -9.7NCTDv2 pfC NGKpC .26 2.6 ... 10.02 tNCTPI NTC .68a 6.1 ...q 12.25 11.15 18 11.14 -6.5tNuvCorEqA JCE 1.21a 8.9 ...q 16.49 13.93 148 13.57 -7.1tNvCredStr JQC .62 7.9 ...q 8.54 7.83 501 7.83 -4.7tNvDvrsDiv JDD 1.04 9.9 ...q 12.97 10.51 43 10.47 -14.9NuvDivA NAD .85a 6.8 ...q 14.20 12.42 519 12.47 -11.3NuvEnhM NZF .83a 6.4 ...q 12.89 -4.7NvDow30DO DIAX 1.06 5.8 ...q 20.16 16.71 142 18.16 -3.6NuEnMLP JMF 1.35 12.6 ...p 12.97 9.65 250 10.72 -5.9NEnhMuV NEV .96a 7.4 ...q 14.87 12.60 280 13.00 -8.5tNuvFloat JFR .72 7.2 ...q 11.77 10.11 278 10.03 -10.5NuvFltOp JRO .76a 7.4 ...q 11.87 10.07 262 10.16 -10.9tNvGADiv2 NKG .64a 5.9 ...q 13.55 10.81 28 10.85 -13.7tNuvGblHIn JGH 1.58 10.5 ... 17.45 15.07 52 15.03 -11.1NuvHi2020 JHY .68 7.0 ...q 10.50 9.63 34 9.65 -2.6NuvHIDec18 JHA ... ... ...q 10.04 9.67 83 9.87 -.4tNuvEnhMu NVG ... ... ... 15.70 13.75 1027 13.76 -10.9NNYAmtF NRK .70 6.0 ...q 13.23 11.58 193 11.64 -10.2tNuvAmtFr NEA .75a 6.2 ...q 13.91 12.09 944 12.13 -11.8NuvIntMu NID .68 5.6 ...q 13.48 12.10 126 12.32 -5.2NvIntQMu NIQ .57 4.7 ...q 13.45 11.81 36 12.22 -5.1tNMDPI NMY .67a 5.8 ...q 12.92 11.57 156 11.55 -8.2tNvMAP NMT .71a 6.1 ...q 14.73 11.57 17 11.59 -18.8tNMIQI NUM .74 6.1 ...q 13.74 12.13 50 12.13 -8.5NuvMNMu NMS .80 6.5 ...q 15.47 12.30 6 12.30 -16.4NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.10 15 23.75 -3.8NuMtgOp2 JMT 1.53 6.7 ...q 25.40 22.21 3 22.86 -3.7NuvMultM JMM .48 6.9 ...q 7.77 6.60 17 6.99 -8.3NvMuI NMI .50a 5.0 ...q 13.27 10.01 36 10.04 -13.2NuvMuVal NUV .39a 4.2 ...q 10.34 9.11 625 9.18 -9.4Nv AMT-Fr NUW .78a 5.4 ...q 18.59 14.35 44 14.45 -16.3tNuvNJDiv NXJ .82a 6.5 ...q 13.91 12.54 167 12.52 -8.6NuvNJMV NJV .59a 4.2 ...q 13.94 -3.1NNYDvA NAN .80a 6.6 ...q 14.18 12.05 116 12.17 -12.0NNYMV NNY .39a 4.2 ...q 10.65 9.03 2 9.25 -2.6NuvNYSel NXN .55 4.4 ...q 14.30 12.55 5 12.56 -7.9NNCPI NNC .59a 5.0 ...q 13.34 11.60 10 11.68 -9.5NOHQI NUO .80 6.0 ...q 15.25 13.23 31 13.35 -8.8NvPA NQP .81a 6.6 ...q 13.71 12.27 45 12.35 -6.1NuvPaMV NPN .62a 4.3 ...q 14.61 -2.5NuvPf&Inc JPI 1.95a 8.8 ...q 25.61 21.82 88 22.12 -10.7tNvPfdInco JPC .80 9.1 ...q 10.69 8.88 538 8.86 -14.3NuvQPf2 JPS .70 8.4 ...q 10.47 8.30 1196 8.37 -17.9tNuvREAst JRI 1.49a 9.9 ...q 18.25 15.35 191 15.11 -15.1NuvEqtP BXMX 1.00 7.4 ...q 14.60 13.00 362 13.43 -5.8tNEqPrmG SPXX 1.04 6.7 ...q 19.88 15.66 128 15.56 -10.1tNvSMM NIM .31a 3.3 ...q 10.38 9.47 56 9.46 -5.0NSTFI NXP .55a 4.0 ...q 15.05 13.81 35 13.90 -4.9NSTFI2 NXQ .53a 4.1 ...q 14.33 13.11 31 13.15 -5.7NSTFI3 NXR .55a 3.8 ...q 15.69 14.00 12 14.29 -5.9NuvSnIn NSL .42 6.9 ...q 6.83 6.05 128 6.10 -6.3NuShDCrd JSD 1.16a 6.9 ...q 17.75 16.45 58 16.87 +1.4tNv TA Div JTD 1.23 7.8 ...q 18.44 15.87 83 15.87 -9.7tNvTxATR JTA 1.04 8.5 ...q 14.69 12.51 42 12.26 -12.1tNTXQI NTX .65 5.3 ...q 14.89 12.25 18 12.27 -14.4tNVAPI NPV .65a 5.7 ...q 13.29 11.70 127 11.49 -10.4NuverEnv n NES ... ... ...dd 26.50 8.80 148 10.92 -39.9O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 11.45 +42.2OFG Bncp OFG .24 1.6 11 17.75 7.80 409 15.15 +61.2OFG pfA OFGpA 1.78 7.2 ... 25.06 21.39 2 24.81 +2.9OFG pfB OFGpB 1.75 7.1 ... 24.99 20.77 24.57 +11.4OFG pfD OFGpD 1.78 7.2 ... 25.72 21.29 0 24.71 +10.1OGE Engy OGE 1.46f 4.0 19 37.98 29.59 2267 36.28 +10.2OM AsstM OMAM .32 2.1 16 18.62 14.52 15.35 -8.4ONEGas OGS 1.84 2.3 24 85.22 62.20 400 81.23 +10.9OaktreeC OAK 3.59e 9.0 11 47.80 38.65 258 40.01 -5.0OasisMid n OMP 1.64f 7.3 50 24.21 15.57 51 22.34 +28.1OasisPet OAS ... ... ...dd 14.57 7.31 10291 11.97 +42.3Obsidian g OBE ... ... ... 1.44 .85 1111 .86 -30.6OcciPet OXY 3.12f 4.1 59 87.67 62.47 5654 76.53 +3.9Oceaneerg OII .60 2.4 ...cc 28.62 17.11 680 24.66 +16.7Och-Ziff OZM .87e 58.0 17 3.95 1.36 329 1.50 -40.0OcwenFn OCN ... ... ...dd 4.84 2.95 1577 3.82 +22.0Oi SA C OIBR/C ... ... ... 9.71 2.37 354 3.35 -40.5OilStates OIS ... ... ...dd 38.95 20.23 702 29.36 +3.7tOil-Dri ODC .96f 2.8 37 50.82 35.42 5 33.85 -18.4OldRepub ORI .78 3.8 18 23.05 19.33 1198 20.40 -4.6tOlin OLN .80 3.4 7 38.84 23.39 3508 23.44 -34.1Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.2 12 33.63 24.90 2616 32.12 +16.6Omnicom OMC 2.40 3.5 14 83.34 65.32 2408 68.07 -6.5Omnova OMN ... ... ...dd 11.90 8.30 128 9.10 -9.0OnAssign ASGN ... ... 33 86.13 54.37 81.88 +27.4OnDeckCap ONDK ... ... ...dd 9.41 4.11 506 6.90 +20.2OncoCyte n OCX ... ... ... 7.09 1.10 86 2.01 -56.8OneLibrty OLP 1.80 7.1 16 29.44 21.02 63 25.33 -2.3OneSmart n ONE ... ... ... 16.00 7.53 182 8.31 -23.8OneMain OMF ... ... 14 37.29 23.70 557 29.91 +15.1ONEOK OKE 3.30f 5.1 48 71.99 49.65 3031 65.22 +22.0Ooma n OOMA ... ... ... 17.50 9.00 116 13.89 +16.2OppLgCap RWL .72e 1.4 ...q 55.32 47.90 78 51.28 -.2Opp RUT n OMFS ... ... ... 28.76 24.71 0 26.26 +.6OppMidCap RWK .59e .7 ...q 65.13 55.90 22 58.20 -4.1OppSmCap RWJ .59e .9 ...q 79.48 64.38 33 69.01 -1.2OppUltDiv RDIV 1.15e 3.1 ...q 39.93 33.68 505 37.53 +2.6OpR1000V 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 1 26.11 -.5OpR1000Y n OYLD ... ... ... 26.63 24.36 26.03 -.6Op R1000D n OMFL ... ... ... 29.21 24.74 3 27.35 +4.8tOpIntRev n REFA ... ... ... 30.89 25.60 0 25.04 -10.1tOpGlbRv n RGLB ... ... ... 30.09 26.33 0 25.98 -6.8Opp Rev n ESGL ... ... ... 33.09 29.22 0 31.03 -.1OppGlRv n ESGF ... ... ... 33.63 29.31 30.06 -4.2OppenFin RWW .58e .9 ...q 74.63 63.85 8 64.71 -6.2OpEMRev n REEM ... ... ... 30.65 23.97 23.97 -13.8OppenHldg OPY .44 1.4 ...dd 34.15 17.60 157 30.83 +15.0Oracle ORCL .76 1.6 50 53.48 42.57 26371 46.78 -1.1Oragenics rs OGEN ... ... ... 4.71 .60 Orange ORAN .41e 2.6 ... 18.57 15.48 403 15.76 -9.4OrchidIsl ORC 1.08e 15.9 36 10.47 6.77 862 6.81 -26.6OrchidsPP TIS 1.40 56.9 4 15.74 .70 79 2.46 -80.8OrionECarb OEC .80 ... 59 36.55 22.25 1392 26.91 +5.1OrionGpHl ORN ... ... ...dd 9.83 5.88 141 6.76 -13.7Orix IX ... ... ... 100.03 77.11 39 80.23 -5.4OrmatTc ORA .49 1.0 45 70.68 45.79 306 49.73 -22.2OshRusS n OUSM ... ... ... 29.16 24.89 60 26.19 -3.1tOshIntQ n ONTL ... ... ... 29.06 25.41 4 25.04 -9.4tOshkoshCp OSK .96 1.5 14 100.26 64.52 953 63.36 -30.3OsiskoGl n OR .20 ... ... 13.35 7.29 820 8.19 -29.2OutfrontM OUT 1.44 7.9 16 24.93 17.75 1555 18.26 -21.3OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 246 3.32 +21.2OwensMin OMI 1.04 6.8 10 29.57 14.07 1335 15.35 -18.7tOwensCorn OC .84 1.6 16 96.52 52.09 1787 51.46 -44.0OwensIll OI ... ... 20 25.90 16.22 1656 17.31 -21.9OwensRM ORM .80 5.1 11 18.72 13.71 13 15.60 -2.6OxfordInds OXM 1.36 1.7 18 97.19 60.42 190 79.21 +5.3P-QPBF Engy PBF 1.20 2.4 15 53.91 26.36 1987 49.93 +40.8PBF Logist PBFX 1.96f 8.8 12 22.70 17.75 55 22.25 +6.2PCM Fund PCM .96 9.0 ...q 12.13 10.15 93 10.65 -8.0PG&E Cp PCG 2.12f 4.5 7 69.67 37.30 5819 46.62 +4.0PGT Inc PGTI ... ... 27 26.40 13.05 1591 20.96 +24.4PIMCO1-3Tr TUZ .34a .7 ...q 50.62 49.73 2 49.81 -1.0Pimc1-5Tip STPZ .53e 1.0 ...q 52.50 51.13 56 51.14 -1.6Pim15TIPS LTPZ .42e .7 ...q 69.37 62.01 13 63.10 -8.9PimBrdTIPS TIPZ .80e 1.4 ...q 58.27 55.87 4 56.08 -3.7PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 6 99.40 -.9PimcoTR BOND 6.13e 6.0 ...q 106.80 101.09 92 101.59 -4.2Pim0-5HYCp HYS 5.21e 5.3 ...q 101.76 97.52 411 99.21 -1.3PimIGBd CORP 3.12a 3.1 ...q 106.04 97.04 23 99.41 -5.9PimShMat MINT .82e .8 ...q 101.87 101.35 1683 101.49 -.1tPimIntMu MUNI 1.26 2.4 ...q 54.15 52.00 39 52.17 -2.8PimSTMun SMMU .47e .9 ...q 50.53 49.49 3 49.75 -.2Pim25yrZro ZROZ 3.07e 2.9 ...q 124.10 101.70 43 104.80 -13.7PJT Part n PJT .20 .4 ...dd 61.18 36.40 142 44.86 -1.6PLDT Inc PHI 1.60e 6.4 ... 34.38 21.58 75 24.89 -17.3PNC pfP PNCpP 1.65 6.2 ... 29.33 26.36 95 26.58 -6.1tPNC pfQ PNCpQ 1.34 5.7 ... 25.63 23.63 37 23.62 -6.8 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$Page6 www.sunnewspapers.net The Sun/Friday, October 12, 2018

PAGE 55

PNC PNC 3.80 2.9 11 163.59 130.46 3435 131.61 -8.8PNC wt PNC/WS ... ... ... 89.25 62.65 88.25 +13.5PNM Res PNM 1.06 2.7 19 46.00 33.75 568 38.59 -4.6tPOSCO PKX ... ... ... 93.12 58.03 253 56.96 -27.1PPDAI n PPDF ... ... ... 13.68 3.82 672 5.86 -17.6tPPG s PPG 1.92f 2.0 17 122.07 97.59 2687 96.38 -17.5PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 6.0 ... 25.76 24.36 27 24.49 -4.3PPL Corp PPL 1.64 5.5 13 38.55 25.30 6838 29.97 -3.2PQ GrpH n PQG ... ... 32 18.69 12.88 286 15.60 -5.2PS BusPk PSB 4.20f 3.5 24 137.45 107.91 136 121.50 -2.9PSBPk pfU PSBpU 1.44 6.1 ... 25.99 23.48 10 23.55 -6.7PSBPk pfV PSBpV 1.42 6.1 ... 26.08 22.82 2 23.48 -7.2PS BusP pfY PSBpY ... ... ... 24.78 21.27 18 21.41 -13.0PS BusP pfX PSBpX 1.31 6.1 ... 25.50 21.32 20 21.56 -14.6PS BsPk pfW PSBpW ... ... ... 25.77 21.51 23 21.66 -14.2PVH Corp PVH .15 .1 14 169.22 120.91 1322 124.30 -9.4PcrTrnd750 PTLC ... ... ...q 31.87 27.13 473 29.45 +2.9PcrTrnd450 PTMC ... ... ...q 33.96 29.04 111 30.85 -.8PcrTrnd100 PTNQ ... ... ...q 36.44 28.41 118 33.01 +9.1tPacrCash n GCOW ... ... ... 34.59 29.77 31 29.78 -5.4PacrTrendp PTEU ... ... ... 33.39 25.13 64 25.42 -17.2Pacr Wlth n PWS ... ... ... 27.67 23.99 12 24.57 -2.6Pac Cash n CALF ... ... ... 32.73 23.90 12 26.43 +1.3tPacDvCsh n ICOW ... ... ... 31.03 26.13 72 25.78 -12.1PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 5.4 7 2.95 1.42 438 2.73 +40.7PacDrill rs PACD ... ... ...dd .38 PacGE pfA PCGpA 1.50 5.7 ... 31.90 21.19 0 26.18 -7.2PacGE pfB PCGpB 1.37 5.9 ... 29.67 20.49 23.11 -10.6PacGE pfC PCGpC 1.25 5.5 ... 27.30 19.75 4 22.79 -7.3PacGE pfD PCGpD 1.25 5.7 ... 26.73 19.31 0 21.87 -9.4PacGE pfE PCGpE 1.25 5.7 ... 27.10 19.60 21.76 -11.7PacGE pfG PCGpG 1.20 5.7 ... 27.10 18.54 10 21.09 -14.2PacGE pfH PCGpH 1.12 5.4 ... 29.54 17.36 5 20.80 -9.8PacGE pfI PCGpI 1.09 5.1 ... 25.57 17.25 1 21.40 -5.1Pacif pf PPWp 5.00 5.0 ... 100.26 tPackAmer PKG 3.16 3.6 14 131.13 88.93 3607 88.36 -26.7Pagsegur n PAGS ... ... ... 39.97 24.57 3528 26.46 -16.5PalatinTch PTN ... ... ... 1.59 .69 1194 .90 +5.1PaloAltNet PANW ... ... ...dd 239.50 135.85 1698 203.17 +40.2PampaEng PAM ... ... ... 72.98 24.93 685 28.61 -57.5Pandora P ... ... ...dd 10.07 4.09 9552 8.95 +85.7PanhO&G PHX .16 .9 99 25.15 17.63 41 17.87 -13.0ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 34 21.86 16.42 17.87 -7.3ParTech PAR ... ... 73 26.40 7.31 173 21.03 +124.9ParaGold n PZG ... ... 4 1.64 1.01 59 1.08 -16.9ParamtGp PGRE .40 2.8 ... 16.61 13.70 1488 14.14 -10.8Paretem rs TEUM ... ... ...dd 3.59 .54 1395 2.53 +22.2ParkEl PKE .40 2.2 15 24.16 15.83 249 18.45 +8.2ParkHot n PK 2.20f 7.4 ... 34.27 23.91 2472 29.56 +2.8ParkNatl PRK 3.84 3.8 15 119.00 97.70 30 101.50 -2.4ParkDrl rs PKD ... ... ... 21.60 2.93 78 3.11 ParkerHan PH 3.04 1.8 20 212.80 152.47 1963 165.60 -17.0ParsleyEn PE ... ... 33 33.43 21.12 4265 28.54 -3.1PartRe pfF PREpF 1.47 6.0 ... 25.97 24.64 0 24.66 -3.7PartRe pfG PREpG 1.63 6.3 ... 27.44 25.75 2 26.00 -3.1PartRe pfH PREpH 1.81 6.8 ... 29.54 26.21 18 26.48 -7.6PartRe pfI PREpI 1.47 6.0 ... 27.08 24.24 1 24.60 -6.4PartyCity n PRTY ... ... 10 16.95 9.50 2027 11.26 -19.3PaycomSft PAYC ... ... ...cc 164.08 74.35 1323 126.12 +57.0PeabodyE n BTU .60 1.7 ... 47.84 28.08 1095 35.11 -10.8PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.8 ... 12.73 8.05 314 10.22 +4.1tPebblebrk PEB 1.52 4.7 18 41.65 32.73 1002 32.29 -13.1Pebble pfC PEBpC 1.63 6.7 ... 26.05 23.93 3 24.18 -4.3Pebbleb pfD PEBpD 2.09 8.6 ... 26.21 24.11 3 24.35 -5.5Pedevco rs PED ... ... ... 4.44 .26 102 2.04 +537.5Pembina g PBA 1.56 ... 25 36.99 29.28 457 33.36 -7.8Penney JCP ... ... 30 4.75 1.55 20500 1.81 -42.7PennaRE PEI .84 9.4 12 12.52 8.82 2245 8.92 -25.0PenRE pfB PEIpB 1.84 7.9 ... 25.57 20.21 10 23.28 -7.5PenRE pfC PEIpC 1.80 8.1 ... 26.63 19.44 19 22.20 -14.3PenRE pfD PEIpD 1.72 7.9 ... 25.83 19.01 12 21.75 -13.4PennyMFn PFSI .47p ... 7 25.20 17.85 119 19.31 -13.6PennyMac PMT 1.88 9.6 20 20.41 14.87 593 19.54 +21.6Penny pfA PMTpA 2.03 8.2 ... 25.80 23.11 6 24.82 -1.6PennyM pfB PMTpB ... ... ... 25.45 23.68 19 24.59 -2.3Penske PAG 1.40f 3.2 10 54.83 41.74 492 43.98 -8.1tPentair PNR .70 1.8 12 74.84 40.45 2174 39.20 -44.5Penumbra n PEN ... ... ...cc 167.35 82.55 427 133.52 +41.9PerfFood n PFGC ... ... 18 39.45 26.35 856 28.50 -13.9PerkElm PKI .28 .3 33 98.33 69.21 755 84.69 +15.8PermRck n PRT ... ... ... 16.69 11.75 113 12.14 -21.7Prmian PBT .65e 8.5 21 10.30 7.33 168 7.59 -14.4PermvRoy PVL 1.45e 42.3 9 4.41 2.75 69 3.43 +8.9Perrigo PRGO .76 1.1 ...dd 95.93 67.53 2252 69.79 -19.9Perspecta n PRSP ... ... ... 26.64 19.84 769 24.67 +.5PetChina PTR .70e .9 ... 85.02 62.91 109 75.27 +7.6PetrbrsA PBR/A ... ... ... 14.98 7.55 15709 13.32 +35.5Petrobras PBR ... ... ... 17.20 9.02 51743 14.86 +44.4Pfenex PFNX ... ... ...dd 8.42 2.07 71 4.40 +65.4Pzer PFE 1.36 3.2 17 45.81 33.20 41977 42.81 +18.2Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.5 ... 7.18 4.89 102 5.85 PhilaEn n PESC ... ... ... PhilipMor PM 4.56 5.5 20 115.28 76.21 9614 82.31 -22.1PhilipsNV PHG .88e 2.2 ... 46.67 35.47 1449 40.31 +6.6Phillips66 PSX 3.20f 2.9 25 123.97 89.14 3553 109.46 +8.2Phill66LP PSXP 3.01f 5.8 19 56.48 44.40 231 52.12 -.4PhoenixCo n PFX ... ... ... tPhxNMda FENG ... ... ...cc 8.14 3.38 86 3.37 -48.1PhysRltTr DOC .92 5.7 42 19.03 14.13 1671 16.12 -9.2PiedmOfc PDM .84 4.7 8 20.57 16.69 1120 17.93 -8.6Pier 1 PIR .28 17.7 ...dd 5.92 1.36 805 1.58 -61.8PimUS Eq n MFUS ... ... ... 30.22 26.10 23 28.12 +1.9tPim IntEq n MFDX ... ... ... 28.41 24.55 5 24.24 -9.3tPimEmMkt MFEM ... ... ... 28.32 22.74 6 22.54 -13.9tPimcoCA PCQ .92 6.3 ...q 17.89 14.43 215 14.66 -15.1PimcoCA2 PCK .65 8.0 ...q 10.29 8.01 115 8.10 -20.3tPimcCA3 PZC .72 7.5 ...q 11.05 9.55 89 9.57 -8.3PimcoCp&I PCN 1.35 8.0 ...q 19.25 16.03 274 16.89 -1.8PimCpOp PTY 1.56a 9.4 ...q 18.93 15.86 1111 1 6.60 +.9PimDyCrd PCI 1.97 8.8 ...q 24.65 21.61 2057 22.39 -.2PimDyInco PDI 2.65a 8.7 ...q 34.04 28.84 891 30.50 +1.5tPimcIncStr PFL 1.08 9.8 ...q 12.54 11.15 259 10.99 -5.9tPimIncStr2 PFN .96 9.8 ...q 10.89 10.00 635 9.83 -5.8PimStPls PGP 2.20 16.1 ...q 16.93 12.37 141 13.69 -11.0PimcoHiI PHK 1.24 15.7 ...q 9.04 7.19 1732 7.88 +5.6PimIncOpp PKO 2.28a 9.1 ...q 27.98 24.50 121 25.17 -2.9tPimcoMuni PMF .98 8.0 ...q 13.71 12.29 250 12.22 -6.0PimcoMu2 PML .78 6.2 ...q 13.56 11.80 254 12.57 -4.6PimcMu3 PMX .75 6.9 ...q 11.96 10.76 147 10.98 -5.2PimcoNY PNF .68 6.0 ...q 13.35 11.26 26 11.31 -11.5PimcoNY2 PNI .80 7.3 ...q 12.51 10.40 41 10.90 -9.2PimcNY3 PYN .63 7.1 ...q 10.25 8.50 15 8.91 -10.2PimcoStrIn RCS .96 10.8 ...q 10.31 8.62 395 8.92 -2.8PinnaclFds PF 1.30 2.0 13 70.51 52.25 2532 65.39 +10.0PinWst PNW 2.78 3.4 19 92.42 73.41 1259 81.30 -4.6PionDvrsHi HNW 1.38 9.8 ...q 16.47 14.10 18 14.11 -10.4PionEnSvc PES ... ... ...dd 6.35 1.70 554 2.95 -3.3tPionFltRt PHD .72 6.8 ...q 12.22 10.67 111 10.66 -7.1tPionHiIn PHT 1.14 13.0 ...q 10.12 8.83 197 8.79 -9.5tPioMuAdv MAV .84 8.0 ...q 11.72 10.44 73 10.44 -8.2tPioMunHi MHI .84 7.9 ...q 12.17 10.78 182 10.69 -9.8PioNtrl PXD .32 .2 ...cc 213.40 140.31 1968 171.66 -.7PiperJaf PJC 1.50f 2.2 12 99.80 59.25 75 69.58 -19.3tPitnyBw PBI .75 11.2 4 14.80 6.66 2906 6.69 -40.2PitnyBw 43 PBIpB 1.67 7.4 ... 25.75 21.46 39 22.60 -7.3PivotSft n PVTL ... ... ... 31.24 15.11 1365 17.09 +8.6PlainsAAP PAA 1.95 8.0 39 27.70 18.38 2013 24.33 +17.9PlainsGP rs PAGP 1.70 ... 47 27.00 18.98 1780 23.90 +8.9PlanetFit n PLNT ... ... 2 55.35 25.55 1978 45.41 +31.1PlanetGrn PLAG ... ... ... 2.71 .13 7 1.94 +999.4Plantron PLT .60 1.1 17 82.28 44.18 482 52.30 +3.8PlatfmSpc PAH ... ... 15 13.54 9.09 2860 10.99 +10.8PlatGpM rs PLG ... ... 1 .58 .08 1355 .17 -45.7PlayAGS n AGS ... ... ... 32.80 16.66 221 28.41 +53.6PlymInd n PLYM 1.50 10.5 ...dd 18.98 13.87 31 14.35 -22.3PlymInd pfA PLYMpA 1.88 7.7 ... 26.07 23.50 3 24.27 -3.5PolarStarR PSRT ... ... ... tPolaris PII 2.40 2.6 25 137.66 92.57 715 93.17 -24.9PolyMet g PLM ... ... ...dd 1.36 .58 189 .93 +7.9tPolyOne POL .70 1.9 16 47.48 37.81 942 36.43 -16.3PortGE POR 1.45 3.2 22 50.11 39.02 708 45.50 -.2PostHldg POST ... ... 24 101.43 70.66 787 91.27 +15.2PowrREIT PW ... ... ...dd 6.92 5.50 1 5.82 -5.5PwREIT 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 24 51.25 -42.3PwSBMetS 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 11.85 +59.7PSCrudeLg OLO ... ... ...q 7.17 4.20 3 6.63 +30.1PSCrudeSh 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 35 169.75 139.54 1976 154.26 -.3PrecDrill PDS .28 ... ...dd 4.14 2.26 1597 3.10 +2.6PfdAptCm APTS 1.02 6.1 ...dd 22.71 13.60 300 16.65 -17.8Prestige rs PBH ... ... 3 243.70 27.84 513 37.87 -14.7Pretium g PVG ... ... ... 12.44 6.17 3216 8.23 -27.9Primerica PRI 1.00 .9 14 128.35 84.60 217 111.87 +10.2PrinEdgAIn YLD .75e ... ...q 42.10 39.36 4 40.11 -2.8tPrinActGl GDVD ... ... ... 29.52 26.56 1 26.39 -5.8Prin Cont n PVAL ... ... ... 27.51 25.45 26.25 +3.0 Prn MegC n USMC ... ... ... 28.66 24.58 9 26.59 +1.2PrinSpec n PREF ... ... ... 101.36 93.71 1 94.12 -6.2PrincREstI PGZ 1.32m 7.8 ...q 18.85 16.21 28 16.93 -1.5PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.8 23 63.45 34.95 192 43.71 -23.5ProLogis PLD 1.92 3.1 26 68.20 58.28 4631 62.84 -2.6ProPetr n PUMP ... ... ... 22.88 13.26 1371 17.33 -14.0PrShtDow 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 2077 44.18 ProUltMC s MVV ... ... ...q 47.07 35.34 90 38.79 PrUltQQQ s QLD ... ... ...q 102.51 64.90 4669 83.57 +14.0ProUltSP s SSO .40e .4 ...q 129.98 97.35 6588 111.46 +1.9PrUShCnG SZK ... ... ...q 17.35 12.80 9 16.50 +21.3ProShtHY SJB ... ... ...q 23.91 22.45 255 22.85 -1.2ProUShBM rs SMN ... ... ...q 30.46 23.46 25.48 Pro20 yrT UBT 1.13e 1.7 ...q 85.80 65.87 20 68.43 -18.1Pro7-10yrT UST .42e .8 ...q 58.69 51.12 175 51.90 -9.6ProSShOG DDG ... ... ...q 25.56 20.60 0 21.66 -5.7ProSShFn rs SEF ... ... ...q 24.62 21.80 22.76 ProLCCre s CSM .67e 1.0 ...q 72.92 62.93 52 67.54 +1.2ProUltTl s LTL ... ... ...q 50.54 35.57 0 38.39 -11.1tProHdgRep HDG ... ... ...q 46.26 44.31 7 44.05 -2.8tProUltEM EET ... ... ...q 114.48 63.66 3 61.06 -35.0ProRaLS RALS .62e 1.7 ...q 38.03 35.36 36.46 -3.1ProUSL7-10T PST ... ... ...q 23.95 21.16 205 23.60 +9.5sProShtEafe EFZ ... ... ...q 27.28 23.78 146 27.62 +8.4sProShtEM EUM ... ... ...q 20.76 16.23 3394 20.96 +16.8tProUltEaf s EFO ... ... ...q 50.26 38.06 5 36.11 tProUEurop UPV ... ... ...q 66.95 48.25 2 46.91 -20.0sProShtBM SBM ... ... ...q 19.00 16.90 0 19.24 +8.8ProUltSEM EEV ... ... ...q 9.43 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 70.33 50.79 18 58.03 -12.0ProUltFin s UYG ... ... ...q 47.86 37.94 226 38.76 ProShtRE REK ... ... ...q 17.94 15.05 46 16.46 +4.0sProShtChi50 YXI ... ... ...q 21.34 16.42 9 21.43 +11.4ProUltSem s USD ... ... ...q 54.11 35.07 91 36.38 ProUltUt s UPW ... ... ...q 54.09 37.86 2 47.96 +1.9PrUltTech s ROM ... ... ...q 124.42 77.06 199 100.09 +14.0ProUltJpn s EZJ ... ... ...q 50.46 37.48 0 38.09 ProUltO&G DIG .46e 1.2 ...q 47.42 30.89 136 39.85 +.6ProUltInd s UXI ... ... ...q 83.64 63.03 26 68.08 -6.8PrUltHCr s RXL .63e .6 ...q 118.30 79.39 70 102.08 +15.7ProUCnsSv s UCC ... ... ...q 111.63 67.21 6 92.16 +13.1PrUCnsGd s UGE ... ... ...q 52.04 37.81 2 38.88 -20.7tProUBasM UYM .15e .3 ...q 82.75 58.63 7 57.82 -21.9PrUlPR2K s URTY ... ... ...q 114.27 66.23 257 78.99 -4.1PUltM400 s UMDD .03e ... ...q 138.31 91.52 2 103.90 -11.1ProUltSC s SAA ... ... ...q 134.63 89.60 3 104.88 +4.2ProUPD30 s UDOW ... ... ...q 116.82 73.08 2530 92.01 -2.4ProUlR2K s UWM ... ... ...q 89.24 61.29 339 70.02 -.9ProSht20Tr TBF ... ... ...q 24.31 21.62 1253 23.82 +8.9PUltSP500 s UPRO ... ... ...q 58.95 38.87 17624 46.77 tProUChin50 XPP ... ... ...q 113.86 58.60 30 57.63 -31.3PrUSSilv s ZSL ... ... ...q 45.75 28.95 41 41.95 +33.6PUVxST rs UVXY ... ... ...q 150.90 38.20 39.95 ProVixST rs VIXY ... ... ...q 46.84 21.24 11224 30.43 +31.4PS ShCrd rs OILD ... ... ... 79.92 31.56 35.52 PS Crde n OILU ... ... ... 75.00 21.82 192 58.10 +56.1PrUCrude rs UCO ... ... ...q 39.36 16.26 2925 33.27 +41.9PrUltYen rs YCL ... ... ...q 65.77 53.53 2 55.76 -2.9PrSUltNG rs BOIL ... ... ...q 43.50 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.17 19.88 118 23.97 +13.3PrUltSilv AGQ ... ... ...q 36.55 21.93 274 23.78 -29.8PrUltShN s KOLD ... ... ...q 52.12 28.10 33 29.93 -24.5ProUShGld GLL ... ... ...q 86.21 63.08 96 79.58 +15.1PrSUShAus CROC ... ... ...q 55.51 42.20 3 54.29 +18.7PrUltShYen YCS ... ... ...q 79.34 64.93 22 76.18 +1.6ProSUltGold UGL ... ... ...q 44.38 31.92 122 34.42 -15.4ProShtVx s SVXY ... ... ...q 139.47 9.53 14.37 -88.8PrUShCrd s SCO ... ... ...q 36.74 12.29 2784 14.40 -41.4ProShtEuro EUFX ... ... ...q 43.05 38.37 1 42.30 +5.8ProUltEuro ULE ... ... ...q 18.97 15.00 2 15.64 -10.4ProUShEuro EUO ... ... ...q 24.45 19.46 152 23.39 +10.3ProctGam PG 2.87 3.6 21 93.51 70.73 12492 78.87 -14.2ProgsvCp PGR .69e 1.0 27 72.02 47.89 5579 66.97 +18.9ProsHldg PRO ... ... ...dd 41.10 21.36 260 31.11 +17.6ProShtQQQ PSQ ... ... ...q 37.93 28.99 11268 32.01 -10.0ProShSP rs SH ... ... ...q 31.86 27.08 22370 29.14 -3.4PrUShSP rs SDS ... ... ...q 45.78 32.53 32437 37.61 -8.4PrUShDow rs DXD ... ... ...q 41.56 30.08 32.88 PUShtMdC MZZ ... ... ...q 21.30 15.55 10 18.57 -1.0PUShtQQ rs QID ... ... ...q 61.12 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 38.75 20.36 5459 28.75 -11.2PrUShD3 rs SDOW ... ... ...q 25.49 13.54 20808 16.74 -14.2PUltShtF rs FINZ ... ... ...q 10.50 6.46 84 8.25 +1.8PrSUlhGM rs GDXS ... ... ...q 23.12 12.13 10 17.13 +22.5ProUShL20 TBT ... ... ...q 41.31 33.06 6262 39.72 +17.6PrShR2K rs RWM ... ... ...q 45.09 36.82 2807 41.34 -2.2PrUShHC rs RXD ... ... ...q 32.33 21.36 5 24.08 -19.9PrUShCnS rs SCC ... ... ...q 29.24 16.35 3 19.50 -19.4PrUShRE rs SRS ... ... ...q 37.33 26.08 72 31.06 +6.3PUShtR2K TWM ... ... ...q 19.78 13.00 5647 16.40 -6.1PrUShtSC SDD ... ... ...q 17.69 10.94 11 13.70 -12.2PUShChi50 rs FXP ... ... ...q 76.88 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 29.57 3 32.33 -3.5PUShtIndl SIJ ... ... ...q 19.09 13.48 6 16.42 -2.5PS OnlSt n CLIX ... ... ... 51.84 37.63 17 42.85 +9.0PrShtSmC SBB ... ... ...q 36.36 29.00 2 32.48 -5.3PUPShtMC SMDD ... ... ...q 12.40 7.66 12 10.07 +.4PrSh K1 n OILK ... ... ... 28.82 19.03 344 26.68 +23.2sPUShtEur EPV ... ... ...q 35.33 26.83 38 35.98 +16.1PUShtSPX rs SPXU ... ... ...q 53.60 36.76 39.68 PrUOGEx rs UOP ... ... ...q 18.82 PUShtJpn EWV ... ... ...q 30.69 22.75 5 28.32 +7.1ProSPDvA NOBL 1.00e 1.6 ...q 68.51 57.45 2986 62.75 -2.0sPUltShEafe EFU ... ... ...q 25.60 19.90 3 25.99 +14.0PrUGMin rs GDXX ... ... ...q 47.81 21.89 7 28.48 -32.3PrUltBra rs UBR ... ... ...q 107.88 42.35 3 61.79 -20.9PrSht20yTr TTT ... ... ...q 32.66 25.65 331 30.74 +15.6ProGblInf TOLZ 1.63e 4.0 ...q 44.20 39.30 12 40.53 -5.5PUltShOG DUG ... ... ...q 45.82 27.88 137 32.10 -13.3PS MngdF FUT ... ... ... 40.79 39.00 40.54 +.7tPrGPrEq bt PEX 1.53e 4.5 ...q 42.81 34.64 11 34.13 -4.7tProEurDiv EUDV .15p ... ...q 44.13 39.89 2 39.06 -6.5PHYIntH bt HYHG 3.16 4.7 ...q 69.64 65.87 10 67.42 +.3ProSPxTch SPXT .23p ... ...q 56.14 49.61 0 52.02 -.5ProSPxHC SPXV .24p ... ...q 60.55 53.75 59.39 +9.1ProMerger MRGR .12e .3 ...q 36.72 34.73 36.26 ProSPxFin SPXN .23p ... ...q 59.89 51.57 58.90 +8.5ProSPxEgy SPXE .22p ... ...q 61.53 44.29 2 56.81 +.6tPrUltPFn FINU .29e .4 ...q 134.30 82.61 57 81.73 -22.4PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 71.42 50 75.31 -2.2ProSht7-10y TBX ... ... ...q 29.79 28.01 40 29.56 +4.4ProUShHm 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 95 54.02 -.9ProSR2KDv SMDV .47e ... ...q 60.37 51.18 73 56.55 +2.5PSSTEm bt EMSH 4.88e 6.6 ... 78.63 73.24 1 73.85 -4.0ProUltHY UJB 1.72e 2.7 ...q 68.43 62.89 0 64.65 -1.3PrUShtUtl SDP ... ... ...q 31.15 21.63 5 22.90 -9.2PrUltShtTc REW ... ... ...q 19.15 10.55 55 12.81 -22.2PrUShtFn SKF ... ... ...q 23.63 17.93 177 21.31 +2.0Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 24.90 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.00 36.94 0 37.66 -.9Pro30BEI RINF .58e 2.0 ...q 30.08 27.03 5 29.31 +5.7ProDivGro EFAD .70e 1.9 ...q 37.52 tPS EMkDv EMDV ... ... ... 64.49 51.06 6 49.87 -14.9ProCdNASh WYDE ... ... ...q 33.50 31.68 4 32.12 -.9Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.3 ... 26.19 24.74 21 24.80 -4.2ProspBcsh PB 1.44 2.1 17 79.20 61.95 881 67.65 -3.5Protalix PLX ... ... ...dd .92 .38 370 .56 -15.7ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 65 166.60 79.06 300 124.04 +20.4Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .84f 3.5 16 29.12 23.26 147 23.82 -11.7ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.7 10 127.14 92.05 3421 97.70 -15.0Prudentl18 PFK .65 2.6 ... 25.55 24.92 24.99 -.4PrudFn 52 PJH 1.44 6.0 ... 26.09 24.00 41 24.06 -4.7PrudtlF 53 PRH 1.43 5.9 ... 25.80 23.85 105 23.97 -5.2PruSDHiY GHY 1.32 9.8 ...q 15.06 13.70 13.52 -6.2PruUK pf PUKp 1.69 6.6 ... 27.17 25.47 12 25.52 -2.6PruUK pfA PUKpA 1.63 6.4 ... 26.99 25.35 13 25.41 -2.6tPrud UK PUK 1.49e 3.6 ... 55.36 42.90 192 41.46 -18.4PruShHiY ISD 1.32 9.6 ...q 15.30 13.98 13.81 -6.5PSEG PEG 1.80 3.4 18 55.36 46.19 4056 53.59 +4.1PubStrg PSA 6.80 3.5 21 234.90 180.48 1177 195.68 -6.4PubSt pfU PSApU 1.41 5.9 ... 25.55 23.58 21 23.95 -4.7PubSt pfV PSApV 1.34 5.9 ... 25.67 22.57 27 22.81 -9.5PubSt pfW PSApW 1.30 5.9 ... 25.60 21.38 40 22.21 -11.1PubSt pfX PSApX 1.30 5.9 ... 25.79 21.84 7 22.18 -11.2PubSt pfY PSApY 1.59 6.3 ... 27.09 25.16 59 25.30 -4.9PubSt pfZ PSApZ 1.50 6.0 ... 27.56 25.00 10 25.14 -4.9PubSt pfG PSApG ... ... ... 25.63 21.57 22 21.90 -12.2PubSt pfF PSApF 1.29 5.8 ... 25.69 21.57 37 22.07 -11.8PubSt pfE PSApE 1.23 5.8 ... 25.48 20.89 37 21.10 -15.2PubSt pfD PSApD 1.24 5.9 ... 25.41 21.15 23 21.35 -14.7PubSt pfC PSApC ... ... ... 26.45 21.90 33 22.06 -13.4PubSt pfB PSApB ... ... ... 26.69 22.83 50 23.15 -9.9PubSt pfA PSApA 1.47 5.9 ... 27.79 24.65 27 25.09 -5.4PulteGrp PHM .36 1.5 13 35.21 23.18 5346 23.31 -29.9PureStrg n PSTG ... ... ...dd 29.14 15.15 4168 21.72 +36.9PutHiInSec PCF .37 3.9 ...q 9.55 8.60 9.45 +4.8PMMI PMM .44 6.5 ...q 7.60 6.60 194 6.68 -9.9tPMIIT PIM .31 7.1 ...q 4.89 4.44 227 4.40 -7.8PMOT PMO .71 6.5 ...q 12.76 10.85 125 10.91 -11.7PPrIT PPT .31 6.1 ...q 5.50 5.05 270 5.15 -3.4tPuxin n NEW ... ... ... 35.00 7.43 69 7.15 -66.0PyxusInt PYX ... ... ...dd 52.43 10.35 8216 41.69 +214.6PzenaInv PZN .41e 4.4 18 13.15 8.61 41 9.23 -13.5Q2 Hldgs QTWO ... ... ...dd 67.10 36.25 414 49.40 +34.1QEP Res QEP .08 .7 31 13.77 7.04 3165 10.95 +14.4QIAGEN QGEN ... ... 37 39.45 30.20 1337 34.00 +9.9QTS RltTr QTS 1.64 4.1 36 61.55 31.58 843 39.68 -26.7QTS Rlt pfA QTSpA 1.78 7.1 ... 25.84 24.78 4 24.96 tQTS Rlt pfB QTSpB 1.63 1.6 ... 106.39 102.85 5 100.36 tQuadGrph QUAD 1.20 6.8 9 31.29 17.73 573 17.75 -21.5QuakerCh KWR 1.48 .8 38 204.49 137.95 80 187.65 +24.4QuanexBld NX .32f 1.9 21 24.60 16.00 173 16.62 -29.0tQuantaSvc PWR ... ... 21 40.11 31.66 2069 31.44 -19.6QntmDSS rs QTM ... ... 32 6.56 1.58 207 2.59 -54.0Qu Insp100 n BIBL ... ... ... 29.74 25.14 11 26.08 -.1QnForSm n FFSG ... ... ... 27.44 24.51 33 25.14 -2.5tQnForTcG n FFTG ... ... ... 26.55 24.02 20 23.58 -7.8Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 30.14 25.89 72 27.17 -.7InspCpBd n IBD ... ... ... 28.29 23.80 4 24.40 -3.3QuaInsp n ISMD ... ... ... 31.78 24.65 17 27.06 +2.3tQuaInsLg n BLES ... ... ... 30.44 26.83 7 26.66 -6.2FormInco n FFTI ... ... ... 27.57 23.70 47 23.89 -4.3FrmHdGr n FFHG ... ... ... 30.36 26.04 24 27.50 -.1QuanReal n QXRR ... ... ... 26.19 23.44 0 23.82 -5.8QuanDyn n XUSA ... ... ... 31.05 26.83 0 29.95 +7.2QuanMulT n QXTR ... ... ... 26.83 24.56 1 25.05 -3.7QuanMulIn n QXMI ... ... ... 26.53 24.73 24.97 -2.8QuanGrw n QXGG ... ... ... 29.27 26.36 1 27.83 +.1tQudian n QD ... ... 9 34.91 4.30 4007 4.34 -65.4QstDiag DGX 2.00 2.0 19 116.49 90.10 1488 100.44 +2.0 QuintEn n QES ... ... ... 10.67 6.62 11 7.40 -17.8QuormHl n QHC ... ... ...dd 10.00 3.80 333 4.02 -35.6QuotientTc QUOT ... ... ...dd 17.85 10.35 626 12.62 +7.4Qwest 54 CTV 1.72 7.2 ... 26.16 20.64 35 23.99 +1.9Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 25.39 +.8Qwest 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 56 21.64 -1.6Qwest 25 CTZ 1.66 7.1 ... 25.69 20.17 34 23.37 +3.2Qwest 56 CTAA ... ... ... 27.25 21.51 22 25.40 +2.8Qwest57 n CTDD ... ... ... 25.71 20.51 52 23.23 +1.5Qwest56 n CTBB ... ... ... 25.60 19.86 94 22.33 -.8R -RAIT pfA RASpA 1.94 21.9 ... 17.48 5.90 8.84 -27.2RAIT pfB RASpB 2.09 24.1 ... 18.08 6.21 8.66 -31.2RAIT pfC RASpC 2.22 22.9 ... 18.92 6.35 9.70 -26.7RAIT Fn 24 RFT 1.91 11.3 ... 21.00 15.99 16.91 -11.4RAITFn 19 RFTA 1.78 8.6 ... 23.88 16.60 20.66 -8.2RELX NV s RENX .45e 2.1 ... 23.30 20.06 21.19 -8.1RELX plc s RELX .54e 2.8 ... 24.03 19.45 1842 19.58 -17.4RH RH ... ... 26 164.49 71.81 2274 118.62 +37.6RLI Corp RLI .88 1.2 29 79.98 56.72 135 71.79 +18.3RLJ LodgT RLJ 1.32 6.6 14 23.97 18.68 1098 19.95 -9.2RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.19 11 25.50 -5.6RPC RES .40 2.6 20 27.07 12.96 1503 15.45 -39.5RPM RPM 1.40f 2.4 27 68.13 46.36 1892 59.01 +12.6RYB Edu n RYB ... ... ... 31.12 15.50 135 18.22 +7.9RadianGrp RDN .01 .1 11 23.49 14.06 1331 18.71 -9.2RadiantLog RLGT ... ... 30 6.09 3.46 301 5.12 +11.3RadLog pfA RLGTpA 2.44 9.5 ... 26.75 23.56 0 25.68 -.8RafaelHl n RFL ... ... ... 10.31 3.05 16 8.05 +64.3RLauren RL 2.50 2.1 17 147.79 83.26 1305 117.65 +13.5RamcoG RPT .88 7.0 13 15.00 11.15 1100 12.63 -14.3RamcG pfD RPTpD 3.63 6.9 ... 58.62 47.86 52.57 -8.8RangeRs RRC .08 .5 18 20.26 11.93 6754 16.60 -2.7RngrEnS n RNGR ... ... ...dd 15.05 6.88 4 7.60 -17.7RJamesFn RJF .88f 1.0 18 102.17 81.90 924 87.72 -1.5RayAdvM RYAM .28 1.8 8 22.96 13.31 1245 15.47 -24.4RayAdv pfA RYAMpA 2.00 1.8 ... 157.11 104.02 16 112.11 -22.1Rayonier RYN 1.08 3.6 32 39.73 28.78 729 30.40 -3.9Raytheon RTN 3.47 1.8 27 229.75 179.30 2304 190.99 +2.1ReadyCap n RC 1.60f 10.3 32 17.30 13.55 67 15.56 +2.7ReadyC23 RCA 1.75 6.8 ... 26.58 24.58 3 25.85 +.8sReadyC21 RCP 1.63 6.3 ... 25.84 25.68 2 25.85 +.7RealityETF DIVY .46p ... ...q 28.89 25.79 11 26.53 +1.8RltDvcDiv LEAD ... ... ...q 34.85 29.45 10 31.66 -.9RealDivc n DFND ... ... ...q 28.64 25.76 1 27.00 -1.0RealDivG n GARD ... ... ...q 26.84 23.09 2 24.28 -2.8tRealogy RLGY .27p 1.5 11 33.52 19.10 3414 18.49 -30.2RltyInco O 2.53 4.5 31 59.24 47.25 2755 55.96 -1.9ReavesUtl UTG 1.82 6.1 ...q 31.90 27.13 405 29.69 -4.0ReavesU rt UTGr ... ... ... .14 tRedHat RHT ... ... 77 177.70 116.90 2583 117.38 -2.3RedLionH RLH ... ... ...dd 14.75 7.95 67 11.99 +21.7RedwdTr RWT 1.20 7.6 12 17.50 14.29 830 15.86 +7.0Reeds REED ... ... ... 3.95 1.30 84 2.50 +61.3RegalBel RBC 1.12 1.5 13 86.75 67.84 242 77.04 +.6RegalEnt RGC .88a 3.8 24 23.17 14.79 22.99 -.1RgcyCtrs REG 2.22 3.6 22 70.64 54.87 1496 61.67 -10.9RgcyC pfG REGpG 1.50 6.0 ... 25.20 RegHlthPr RHE ... ... 3 .88 .10 2536 .18 +5.3RegHlt pfA RHEpA 2.72 115.7 ... 18.30 1.25 1 2.35 -70.6RegnlMgt RM ... ... 12 37.21 21.50 81 27.93 +6.2RegionsFn RF .56f 3.2 15 20.21 14.62 15152 17.74 +2.7Regions pfA RFpA 1.59 6.4 ... 25.89 24.97 136 25.02 -1.3Regns pfB RFpB 1.59 6.0 ... 29.72 25.60 83 26.47 -6.9Regis Cp RGS ... ... 20 22.40 13.79 221 19.33 +25.8ReinsGrp RGA 2.00f 1.5 12 165.12 131.72 462 136.28 -12.6ReinsGp42 RZA 1.55 5.9 ... 29.27 25.85 60 26.42 -4.0tReinsG56 n RZB 1.44 5.7 ... 29.16 25.05 20 25.08 -10.4RelStlAl RS 2.00 2.5 18 97.41 72.69 725 81.45 -5.1RELM RWC .08 2.2 18 4.10 3.40 3.65 +2.8tRemaxHld RMAX .80 2.0 44 67.50 40.75 165 39.87 -17.8RenaisIPO IPO .02e .1 ...q 31.67 26.26 12 26.61 -5.7tRenIntIPO IPOS .24e 1.2 ...q 27.06 20.68 0 20.22 -17.1RenaisRe RNR 1.32 1.0 ...dd 142.56 116.50 394 133.11 +6.0RenRe prE RNRpE 1.34 5.9 ... 25.70 22.58 25 22.78 -9.4RenRe prC RNRpC 1.52 6.1 ... 26.00 24.90 13 25.06 -1.8ReneSola rs SOL ... ... ...dd 3.79 1.95 68 2.00 -24.8RennFund RCG ... ... ...q 2.20 1.13 2 1.85 +23.0Renren rs RENN ... ... ...dd 3.19 .73 184 1.45 +53.4RepubSvc RSG 1.50f 2.1 32 75.82 60.26 1437 70.10 +3.7ResMed RMD 1.48f 1.5 49 116.64 75.62 865 101.84 +20.3ResolEn rs REN ... ... ... 39.28 25.46 1103 31.84 +1.2ResoluteF RFP ... ... ...dd 15.75 5.25 401 11.93 +8.0RestBrnds QSR 1.80 3.2 18 68.89 53.09 2041 56.25 -8.5RetailProp RPAI .66 5.6 11 13.60 10.84 3135 11.69 -13.0RetailVal n RVI ... ... ... 38.00 30.06 33.13 +2.3RetractTc RVP ... ... ...dd 1.08 .58 29 .69 +1.9RevGp n REVG .20 1.5 14 33.15 12.73 430 13.24 -59.3Revlon REV ... ... ...dd 26.80 14.00 387 24.35 +11.7RexAmRes REX ... ... 9 93.18 70.48 31 73.78 -10.9RexahnPh rs RNN ... ... ...dd 3.19 1.23 62 1.74 -13.9RexfordIR REXR .64 2.1 51 32.91 26.32 501 30.19 +3.5RexfdIn pfA REXRpA ... ... ... 26.41 22.53 4 23.13 -10.0RexfInR pfB REXRpB 1.47 6.6 ... 25.15 22.33 3 22.40 -9.7Rexnord RXN ... ... 20 32.11 22.89 594 27.90 +7.2Rexnrd pfA RXNpA ... ... ... 66.84 52.97 44 59.55 +1.8RingCentrl RNG ... ... ...dd 98.15 40.35 1907 75.00 +55.0tRingEngy REI ... ... ...dd 17.35 7.61 707 8.00 -42.4RioTinto RIO 2.27e 4.6 ... 60.72 45.62 4567 48.93 -7.6RitchieBr RBA .68 2.0 38 38.77 24.08 582 33.25 +11.1tRiteAid RAD ... ... ... 2.55 1.11 22578 1.04 -47.2RivrnOpp n RIV 1.68 9.5 ... 21.63 17.46 51 17.70 -11.6Rivrnrth rt RIV/rw ... ... ... tRiv/Doubl n OPP ... ... ... 19.76 16.49 48 16.39 -10.8RoadrnTrn RRTS ... ... 1 9.70 .71 268 .73 -90.6RobtHalf RHI 1.12 1.7 24 79.91 48.21 1679 64.40 +16.0RockwlAut ROK 3.68 2.2 25 210.72 155.81 1757 170.60 -13.1RockColl COL 1.32 1.0 21 142.61 130.01 4266 134.34 -.9RogCm gs RCI 1.57 ... 13 54.95 43.11 401 49.48 -2.8Rogers ROG ... ... 35 184.00 105.60 113 124.96 -22.8Rollins s ROL .56 1.0 69 64.39 42.82 944 55.55 +19.4Roper ROP 1.65 .6 29 312.65 248.03 787 273.27 +5.5RosettaStn RST ... ... ...dd 21.54 9.28 170 18.91 +51.6Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.2 33 20.87 10.94 5780 18.60 +18.8RBCda pfT RYpT 1.69 ... ... 35.33 27.94 1 30.85 +3.0RoyalBk g RY 3.92f ... ... 87.10 73.92 1379 75.77 -7.2RBScotlnd RBS ... ... ... 8.74 6.13 902 6.50 -14.9RBSct 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 RBSct prS RBSpS 1.65 6.6 ... 27.63 25.10 109 25.12 -1.3RylCarb RCL 2.80f 2.4 16 135.65 101.20 2018 116.85 -2.0RoyDShllB RDS/B 3.76 5.6 ...cc 76.99 61.91 1776 67.43 -1.3RoyDShllA RDS/A 3.76 5.7 99 73.86 60.32 5619 65.42 -1.9tRoyceGVal RGT .10e ... ... 11.73 9.87 43 9.63 -10.9RoyceMC RMT .63e 7.1 ...q 10.68 8.85 397 8.90 -5.7tRoyce RVT 1.22e 8.5 ...q 17.18 14.76 921 14.29 -11.6RubiconPrj RUBI ... ... ...dd 4.20 1.48 378 3.06 +63.6Rudolph RTEC ... ... 12 34.55 19.36 426 20.01 -16.3Ryder R 2.16 3.2 16 90.26 65.65 609 66.89 -20.5RyersonH RYI ... ... 37 12.95 7.85 112 10.26 -1.3RymanHP RHP 3.40 4.3 17 90.02 62.81 268 78.62 +13.9S -S&P Glbl SPGI 2.00 1.1 26 217.31 153.25 2008 180.03 +6.3SAP SE SAP 1.31e 1.2 ... 127.16 99.20 2088 112.91 +.5SCANA SCG .50 1.2 10 50.22 33.61 1114 39.77 SCE TrV n SCEpK ... ... ... 29.09 23.89 13 24.25 -8.2SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 6.0 ... 25.89 21.00 40 21.35 -11.7SCE Tr pfH SCEpH 1.44 5.8 ... 28.49 24.55 6 24.73 -8.6SCETr pfJ SCEpJ 1.34 5.7 ... 27.99 23.26 10 23.45 -9.1SCE Tr pfL SCEpL 1.25 5.9 ... 25.40 20.68 34 21.05 -12.4SJW SJW 1.12a 1.9 20 69.29 51.26 93 58.15 -8.9SK Tlcm SKM ... ... ... 28.97 22.66 788 26.01 -6.8SLGreen SLG 3.25 3.6 32 106.54 89.46 1016 90.65 -10.2SL Grn pfI SLGpI 1.63 6.6 ... 26.00 24.71 60 24.80 -1.1SM Energy SM .10 .3 ...dd 33.76 16.11 3188 28.79 +30.4Spd LgGl n GLDW ... ... ... 122.55 116.88 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 269.28 227.34 15256 250.27 +1.2SpdrGold GLD ... ... ...q 129.52 111.06 26806 115.78 -6.4tSpdrStxx50 FEU 1.24e 3.9 ...q 38.51 32.28 62 31.76 -11.6SpdrNoANR NANR ... ... ...q 37.79 32.13 27 33.79 -4.7Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 86.52 0 86.92 -3.2tSpdrEuro50 FEZ 1.18e 3.3 ...q 44.23 36.26 8087 36.01 -11.5tSpd MsciCh XINA ... ... ... 26.62 17.53 1 17.21 -28.1tS&PEAsia GMF 1.81e 2.1 ...q 116.07 87.86 21 87.48 -16.4SpdSol UK ZGBR 1.33e 2.6 ...q 56.39 50.66 0 51.00 -5.3Spd Spain n QESP ... ... ... tSpdSolGer ZDEU 1.17e 2.1 ...q 70.20 57.43 3 56.79 -13.3SpdSolJpn ZJPN .85e 1.1 ...q 83.54 74.56 3 75.50 -4.0tSpdSolCda ZCAN 1.61e 2.9 ...q 62.76 56.36 4 56.33 -7.9Spd Austl n QAUS ... ... ... tSpdrEuSmC SMEZ 1.15e 2.1 ...q 69.46 55.43 4 54.80 -14.3tS&PChina GXC 1.31e 1.5 ...q 123.91 86.48 133 86.18 -19.6SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 71.99 0 74.55 -1.2tSpdrEMQu QEMM 1.31e 2.4 ...q 69.92 55.17 34 55.02 -14.7tSpdrEafeSt QEFA 1.62e 2.7 ...q 68.94 60.69 45 60.33 -7.2tSpdrGblDv WDIV 3.11e 4.0 ...q 74.14 65.96 10 65.31 -7.8SpAcwiIMI ACIM 1.50e 2.0 ...q 84.34 74.32 5 75.62 -4.1tSpdEMkt s SPEM ... ... ...q 42.47 32.34 1585 32.06 -16.0tSpdrEMDv EDIV 1.68e 5.9 ...q 36.64 28.82 199 28.54 -13.1SpdrGlbNR GNR .93e 1.9 ...q 53.32 45.85 99 47.82 -2.5Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.5 ...q 49.49 43.96 392 45.08 -7.8tSpdrEMSmC EWX 1.00e 2.4 ...q 55.81 41.61 100 40.99 -21.2tSpdrIntDiv DWX 2.22e 6.2 ...q 42.92 36.02 88 35.78 -13.2Spd EmM n GAF ... ... ... tSpdMS xUS CWI .79e 2.3 ...q 42.01 35.26 442 34.83 -10.7tSpdrSPGbl GII 1.63e 3.5 ...q 53.30 47.40 19 46.78 -9.7tSpdrIntRE RWX 1.25e 3.4 ...q 42.54 36.60 257 36.46 -10.0tSpdrIntlSC GWX 3.63e 1.5 ...q 37.99 32.11 173 31.76 -10.5tSpdrWldxUS SPDW .79e 2.7 ...q 33.84 29.10 1482 28.77 -9.2SP Mid MDY 2.94e .9 ...q 374.10 321.61 3802 339.50 -1.7S&P500ETF SPY 4.13e 1.5 ...q 293.94 252.92 272777 272.17 +2.0SpdrRRtn RLY .44e 1.7 ...q 27.62 24.96 15 25.77 -2.5SpdrIncAll INKM 1.08e 3.4 ...q 34.66 31.89 31.89 -5.2tSpdrGblAll GAL 1.04e 2.7 ...q 40.37 36.78 36 36.84 -3.7SpdrSenLn SRLN 1.96 4.2 ...q 47.69 46.74 1152 47.19 SpdrUShBd ULST .16 .4 ...q 40.82 40.15 18 40.28 +.2SpdrCreEq SYE 1.63e 1.3 ...q 82.39 70.98 5 77.34 +3.7SpdrDblTac TOTL 1.17e ... ...q 49.25 46.74 1351 46.88 -3.6SpdrValEq SYV 4.21e 1.5 ...q 70.61 62.32 5 66.43 +.3SpdrGroEq SYG 1.85e .8 ...q 87.50 75.97 9 80.61 +1.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Friday, October 12, 2018

PAGE 56

SpdrBiot s XBI .44e .5 ...q 101.55 78.46 8538 84.41 -.5Spdr Div SDY 3.80e 2.0 ...q 100.07 87.95 1420 92.95 -1.6SpdrGbDow DGT 1.52e 1.9 ...q 91.75 80.42 8 81.63 -4.5tSpdrHome XHB .15e .4 ...q 47.20 35.52 5632 34.98 -21.0SpdrS&PBk KBE .53e 1.2 ...q 52.00 43.27 5521 44.94 -5.1tSpdrS&PCM KCE .91e 1.7 ...q 62.51 52.77 11 52.71 -9.0SpdrS&PIn s KIE ... ... ...q 32.78 29.26 389 30.32 -1.2Spd LgCap s SPLG ... ... ...q 34.47 29.65 3521 31.86 +1.8SpdrLCpG s SPYG ... ... ...q 38.55 31.34 5643 35.25 +6.8SpdrLCapV s SPYV ... ... ...q 32.54 28.45 2050 29.73 -3.1Spd MidC s SPMD ... ... ...q 37.08 31.17 723 33.29 -.2SpdMCpG s MDYG ... ... ...q 57.23 49.02 233 51.04 SpdrMCpV s MDYV ... ... ...q 54.94 47.31 143 50.38 SpdrNY Tch XNTK .41e .5 ...q 98.30 80.20 148 84.96 +1.4SpdrSemi s XSD .16e .2 ...q 79.40 63.89 275 67.67 -3.1SpdrSCp s SLYG ... ... ...q 70.00 53.68 777 60.59 SpdrSCpV s SLYV ... ... ...q 71.23 58.57 211 62.82 SpdrRs3K s THRK ... ... ...q 36.63 31.39 908 33.83 +1.9SpdrWilRE RWR 2.90e 3.3 ...q 98.11 81.59 148 88.20 -5.9SpdrShTTr SPTS .27 .9 ...q 30.14 29.33 818 29.40 -1.6SpFcStIn n XITK ... ... ... 107.00 76.68 28 89.66 +14.8SPDR 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 11 101.84 -.2SpdrScored CBND .99 3.2 ...q 32.50 30.43 7 30.54 -5.3SpdrIntCBd IBND .14e .4 ...q 36.87 32.89 17 33.43 -5.4SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 2206 30.74 +.2SpdrHYMu HYMB 2.55 4.6 ...q 56.98 54.01 375 55.44 -.4SpdrWFPf PSK 2.59e 6.3 ...q 45.19 40.94 270 41.04 -6.8SpdrBarITB BWZ .01e ... ...q 33.49 30.74 438 31.11 -3.1SpdrBarcCv CWB 3.55e 4.5 ...q 54.99 48.86 3188 50.36 -.5SpdrLTBd s SPLB ... ... ...q 28.77 25.40 159 25.68 -10.2SpdrITBd SPIB .92 2.8 ...q 34.58 32.95 711 33.04 -3.4SpdrBarMBB MBG .83 3.3 ...q 26.29 24.82 25 24.97 -4.0SpdrEMBd EBND ... ... ...q 30.91 25.43 278 26.07 -12.2SpdrShTHiY SJNK 1.58 5.8 ...q 27.99 26.94 2239 27.19 -1.3SpdrLehHY JNK 2.30 6.5 ...q 37.35 35.23 29726 35.32 -3.8SpdShTBd SPSB .40e 1.2 ...q 30.67 30.06 2903 30.11 -1.0SP IntTip WIP .41e .3 ...q 60.27 51.62 24 52.56 -8.6SPLIntTB s BWX ... ... ...q 29.72 26.86 462 27.15 -4.5SpdrTrans s XTN .25e .4 ...q 69.36 57.42 29 60.34 -7.4SpdrTelcm XTL .68e 1.0 ...q 77.41 65.10 70 68.82 +.7SpdrHCSv s XHS .61e .1 ...q 77.35 56.18 37 72.15 +17.2SpdrHCEq s XHE 3.22e .1 ...q 89.07 62.42 195 78.50 +21.9SpdrSf&Sv s XSW .19e .2 ...q 97.61 67.12 74 79.75 +14.8tSpdrMLCrs CJNK 1.01e 4.0 ...q 27.04 25.09 20 25.10 -5.6SpdrAerDf s XAR 1.70e 1.1 ...q 101.22 78.91 271 90.82 +8.7SpdAgBd n SPAB ... ... ... 28.84 27.30 802 27.46 -4.5SpdrBarcTip IPE 1.04e 1.8 ...q 56.77 53.71 138 53.94 -4.1SprBl 1-3b rs BIL ... ... ...q 91.60 91.37 1688 91.50 +.1SpdLgTr s SPTL ... ... ...q 37.00 32.47 158 33.14 -9.4SpdrLehIntTr ITE .74 1.3 ...q 60.07 57.60 70 57.94 -2.5SpdrS&P RB KRE .74e 1.3 ...q 66.04 53.75 12816 57.21 -2.8Spdr1500MT MMTM 1.61e 1.3 ...q 132.75 108.08 6 119.33 +4.0SpdrRetl s XRT .49e 1.1 ...q 52.96 38.69 8255 46.62 +3.2SpdNuBMu s TFI ... ... ...q 49.33 46.95 1583 47.02 -4.0SpdrPhm s XPH 3.00e .8 ...q 49.97 38.71 108 43.82 +.7SpdrOGEx XOP .73e 1.8 ...q 45.45 30.98 25431 40.65 +9.3SpNuBST rs SHM ... ... ...q 48.69 47.51 480 47.57 -.7SpdrGendr SHE ... ... ... 78.06 66.80 12 71.71 +1.2SpdrOGEq XES .49e 3.1 ...q 19.29 13.88 2010 15.98 -6.7SpdR1KLVF ONEV ... ... ... 78.13 68.57 4 72.19 -.5SpdrMetM XME .24e .7 ...q 39.62 29.68 5197 32.78 -9.9SpdrR1KMo ONEO ... ... ... 77.52 69.08 48 70.41 -3.2SpdrR1KYF ONEY ... ... ... 75.30 65.47 2 68.80 -1.8SpdSPXHiD SPYD ... ... ...q 38.75 34.64 909 36.05 -3.7SpdrFosFFr SPYX ... ... ...q 71.57 61.62 14 66.33 +2.4SpdrR1KLV LGLV 5.40e 1.9 ...q 99.24 85.68 16 91.81 +1.4SpdrUsaSt QUS .54e ... ...q 84.64 73.10 28 78.80 +2.0Spd SP600 s SLY ... ... ... 78.25 62.50 330 68.72 SpdrSPXBbk SPYB .41e ... ...q 68.19 58.02 35 62.09 -.4SpdrSCap n SPSM ... ... ... 34.15 28.11 390 30.31 -3.8Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 60 18.88 -2.1Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.17 84.63 12 91.48 +.1SPX Cp SPXC ... ... 13 39.28 28.09 197 29.66 -5.5SPX Flow n FLOW ... ... 41 54.92 38.95 533 43.17 -9.2SRC Eng SRCI ... ... 12 13.32 7.76 4674 8.41 -1.4STMicro STM .40 2.4 18 26.43 16.12 7141 16.54 -24.3SABESP SBS .39e 5.4 ... 11.96 5.58 2212 7.23 -30.8tSabnR SBR 2.63e 6.8 18 50.00 39.80 40 38.82 -13.0SachemC n SACH .44f 10.3 ... 4.85 3.30 96 4.27 +8.4SafeBulk SB .04 1.6 ... 4.00 2.51 233 2.56 -20.7SafeBlk pfB SBpB 2.00 7.8 ... 26.00 25.14 25.50 +1.2SafeBlk pfC SBpC 2.00 8.7 ... 24.88 20.38 15 23.08 -3.5SafeB pfD SBpD 2.00 8.6 ... 24.46 21.61 23 23.28 -1.1tSafegdSci SFE ... ... ...dd 14.40 8.85 159 8.76 -21.8SafeInco n SAFE .60 3.5 ... 20.17 15.57 46 17.10 -2.8SailptTch n SAIL ... ... ...dd 34.60 12.82 1671 26.10 +80.0tStJoe JOE ... ... 45 20.00 15.11 328 15.00 -16.9Salesforce CRM ... ... ...cc 161.19 94.83 10489 139.24 +36.2SalMidMLP SMM .68 7.2 ...q 12.20 8.53 83 9.52 -13.6SallyBty SBH ... ... 11 19.74 13.72 1944 17.82 -5.0SJuanB SJT .65e 12.0 12 10.54 4.50 122 5.45 -33.9SanchezEn SN ... ... ...dd 6.19 2.26 2527 2.38 -55.2SanchzM rs SNMP 1.80 24.0 ...dd 13.25 6.55 108 7.51 -32.3SandRidge SD ... ... ... 21.90 10.52 319 10.90 -48.3SandRMiss SDT .22e 18.7 1 2.30 .73 188 1.20 +45.3SandRMs2 SDR .21e 18.2 1 2.00 .74 217 1.18 +38.7SandRdgP PER .50e 18.7 6 3.00 1.80 186 2.69 +31.2SandstG g SAND ... ... ... 5.64 3.52 2005 4.09 -18.0Sano SNY 1.58e 3.6 ... 50.54 37.43 1628 43.68 +1.6SantCUSA SC .23e ... 5 21.81 14.75 1637 18.91 +1.6SantFn 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 8.8 ... 28.30 19.62 73 23.19 +3.7SaratIn23 n SAB 1.69 6.6 ... 26.79 25.31 0 25.72 -.3Sasol SSL 1.41e 4.0 ... 39.73 28.31 223 35.32 +3.2SaulCntr BFS 2.08 4.0 17 65.43 46.71 43 51.49 -16.6SaulCtr pfC BFSpC 1.72 6.8 ... 25.65 23.79 1 25.27 -.2SaulCt pfD BFSpD ... ... ... 23.98 22.55 13 23.18 +.1MastThera MSTX/O ... ... ...dd .13 tSchlmbrg SLB 2.00 3.4 35 80.35 59.25 12577 59.12 -12.3tSchndrNt n SNDR .24 1.1 ... 30.52 22.88 1149 22.00 -23.0SchwUSMkt SCHB .96e 1.5 ...q 71.36 61.07 5143 65.64 +1.7SchwUSLgC SCHX .98e 1.5 ...q 70.50 60.45 5871 65.03 +2.0SchwLCGr SCHG .63e .8 ...q 82.71 66.57 1415 75.44 +6.7SchwLCVal SCHV 1.14e 2.1 ...q 58.00 51.13 2396 53.46 -2.2SchwMCap SCHM .59e 1.1 ...q 58.83 49.78 1002 53.04 -.4SchUSSmC SCHA .76e 1.1 ...q 78.34 65.16 1258 69.54 -.3tSchwEMkt SCHE .49e 2.1 ...q 31.08 23.88 2485 23.73 -15.1Sch 1000 n SCHK ... ... ... 29.00 24.88 368 26.75 +1.9tSchEMLgC FNDE .39e 1.4 ...q 33.13 26.91 796 27.00 -9.0tSchIntSmCo FNDC .55e 1.7 ...q 38.22 32.60 1455 32.21 -10.4tSchIntLgCo FNDF .61e 2.2 ...q 32.54 28.64 2749 28.30 -6.9SchUSSmCo FNDA .36e 1.0 ...q 41.83 35.17 625 37.64 -.7SchUSLgCo FNDX .54e 1.4 ...q 40.40 35.12 976 37.59 +.3SchUSBrd FNDB .61e 1.6 ...q 40.32 34.94 42 37.64 +1.0SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 47.08 2561 50.13 -2.0tSchwIntEq SCHF .71e 2.3 ...q 36.35 31.72 17021 31.32 -8.1SchwAggBd SCHZ 1.09 2.2 ...q 52.41 49.65 528 49.83 -4.2SchwREIT SCHH .89e 2.3 ...q 43.51 36.27 1711 39.45 -5.2SchIntUSTr SCHR .86 1.7 ...q 54.00 51.31 203 51.58 -3.3SchSTUSTr SCHO .35 .7 ...q 50.39 49.43 887 49.52 -1.0SchUSTips SCHP ... ... ...q 55.60 53.22 1184 53.42 -3.6tSchwIntSC SCHC .59e 1.8 ...q 39.15 33.44 1104 33.05 -9.8Schwab SCHW .52f 1.1 24 60.22 42.20 11175 48.13 -6.3Schwb pfC SCHWpC 1.50 5.9 ... 27.62 25.10 46 25.31 -5.8Schwb pfD SCHWpD ... ... ... 27.60 25.06 139 25.49 -5.6tSchwitMau SWM 1.72 5.0 12 48.06 34.47 220 34.08 -24.9SciApplic SAIC 1.24 1.7 16 93.31 66.63 431 72.31 -5.6ScorpioB19 SLTB 1.88 7.5 ... 25.80 24.53 0 25.16 -1.1ScorpBlk rs SALT .08 1.2 ... 8.85 6.31 1051 6.55 -11.5tScorpioTk STNG .04 2.2 ... 3.72 1.80 6005 1.80 -41.0ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 6 24.52 -1.4ScorpT19 n SBBC ... ... ... 25.89 24.62 2 25.22 -.8Scotts SMG 2.20f 3.0 17 110.12 72.67 578 73.24 -31.5Sea Ltd n SE ... ... ... 17.19 10.06 2290 11.90 -10.7SbdCp SEB 6.00 .2 13 4690.00 3525.00 0 3690.01 -16.3sSeabGld g SA ... ... ... 13.80 9.80 1217 14.03 +24.2SeacorHld CKH ... ... ...dd 59.00 40.59 92 47.31 +2.4SeacrMar SMHI ... ... ... 26.20 11.66 44 19.94 +70.4Seadrill n SDRL ... ... ... 26.72 15.76 725 24.35 +16.0Seadrill SDLP .40 10.9 ... 4.20 2.60 328 3.67 +.3tSealAir SEE .64 1.8 17 49.94 36.08 3352 34.94 -29.1Seaspan SSW .50 6.0 13 10.72 5.50 962 8.30 +23.0Seaspn pfE SSWpE 2.06 8.1 ... 26.30 23.33 13 25.40 +2.3Seaspan 19 SSWN 1.59 6.2 ... 25.99 25.08 7 25.56 Seaspn pfD SSWpD 1.99 8.1 ... 25.48 23.44 16 24.58 -.2Seaspn pfH SSWpH ... ... ... 25.57 22.84 32 24.43 +3.3Seaspn pfG SSWpG ... ... ... 25.99 23.09 19 25.10 +3.3Seaspan n SSWA ... ... ... 25.51 23.15 4 24.98 +2.7SeaWorld SEAS ... ... ...cc 32.47 10.42 1352 28.51 +110.1SelEngS n WTTR ... ... ... 21.96 11.50 476 12.02 -34.1SelMedHld SEM ... ... 12 21.65 15.85 1209 17.41 -1.4SelctIns 43 SGZA 1.47 6.1 ... 25.79 24.17 8 24.28 -3.6SemGroup SEMG 1.89 9.1 ...dd 30.95 20.20 684 20.69 -31.5tSemiMfg SMI ... ... 13 9.14 4.69 400 4.47 -47.8SempraEn SRE 3.58 3.1 18 127.22 100.49 1749 114.47 +7.1Sempra pfA SREpA ... ... ... 107.00 95.95 54 101.22 +2.1SendGrid n SEND ... ... ...cc 38.66 17.50 475 29.36 +22.5SensataT ST ... ... 18 57.40 46.90 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.8 25 80.98 65.56 788 74.37 +1.7tSequansC SQNS ... ... ...dd 2.61 1.35 176 1.35 -29.3Seritage n SRG 1.00 2.3 ... 51.89 34.07 2097 42.66 +5.4Seritge pfA SRGpA 1.75 7.6 ... 25.30 20.02 6 22.93 -5.8ServiceCp SCI .68 1.6 28 44.53 33.16 2767 42.83 +14.8ServiceMst SERV ... ... 25 44.41 29.29 4507 43.28 +26.1ServcNow NOW ... ... ...dd 206.30 112.84 3509 174.97 +34.2Servotr SVT .16e 1.6 ...cc 12.80 8.50 1 10.32 -7.3ShakeShk n SHAK ... ... 77 70.12 33.00 625 55.98 +29.6tShawCm g SJR 1.18 ... ... 23.44 18.50 813 18.43 -19.3ShellMidst SHLX 1.46f 6.9 18 31.19 19.42 684 21.26 -28.7Sherwin SHW 3.44 .8 31 479.64 362.36 911 407.22 -.7ShinhanFn SHG ... ... ... 50.37 36.35 123 38.58 -16.9tShipFin SFL 1.40 10.7 12 15.98 13.28 1107 13.14 -15.2Shopify n SHOP ... ... ...dd 176.60 89.35 2074 128.39 +27.1Shutterstk SSTK 3.00e ... 38 55.76 33.34 236 46.45 +7.9SibanyeG SBGL .14r 4.4 ... 5.44 2.02 9324 3.16 -34.9SiderurNac SID ... ... ... 3.53 1.91 2080 2.39 -2.4SierraMt n SMTS ... ... ... 3.00 2.13 61 2.52 +1.6Sifco SIF ... ... ...dd 7.95 4.80 3 5.25 -21.0SignetJwlrs SIG 1.24f 2.1 ...dd 77.94 33.11 847 59.95 +6.0Silvrbow n SBOW ... ... ... 34.76 21.53 15 28.73 -3.3SlvrcpMt n SVM .02 ... 46 3.12 2.12 532 2.30 -12.2SimonProp SPG 8.00f 4.7 23 186.03 145.78 3494 170.40 -.8Simon pfJ SPGpJ 4.19 6.3 ... 77.98 66.50 0 66.78 -6.6SimpsnM SSD .88 1.3 35 78.36 48.32 265 67.11 +16.9tSinopcShg SHI ... ... ... 74.09 51.31 111 47.50 -16.7Siteone n SITE ... ... 60 95.49 60.08 1067 65.62 -14.4SixFlags SIX 3.12 4.8 21 73.38 58.76 1547 65.43 -1.7Skechers s SKX ... ... 14 43.08 23.80 2991 25.19 -33.4Skyline SKY ... ... 37 34.78 10.31 887 24.44 +90.2Smart&Fnl SFS ... ... 19 10.00 4.45 327 4.90 -42.7Smartsh n SMAR ... ... ... 33.98 18.06 815 23.20 +19.0Smith&N SNN .61e 1.8 60 40.41 33.79 750 34.39 -1.8tSmithAO s AOS .88f 1.8 25 68.39 48.46 3998 47.87 -21.9Smucker SJM 3.40f 3.3 12 133.38 96.13 1199 102.17 -17.8tSnapInc A n SNAP ... ... ...dd 21.22 6.59 31110 6.81 -53.4SnapOn SNA 3.28 2.0 16 189.46 141.63 664 167.82 -3.7SocCapH n IPOA ... ... ... 10.85 9.83 11 9.93 -1.6 SocCapH un IPOA/U ... ... ... 11.58 10.02 6 10.22 -3.6SocQ&M SQM .99e 2.3 23 64.20 40.91 934 42.75 -28.0tSogou n SOGO ... ... ...cc 15.50 5.96 2713 6.24 -46.1Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 12.97 337 17.39 -18.8Solitario XPL ... ... ...dd .73 .33 35 .34 -43.0SonicAut SAH .24 1.3 9 23.60 17.20 258 17.81 -3.5SonocoP SON 1.64f 3.2 21 58.69 46.55 695 52.02 -2.1SonyCp SNE ... ... ... 61.02 36.25 1297 55.52 +23.5tSothebys BID .40 .9 15 60.16 41.79 814 42.29 -18.0tSourcC SOR 1.00 2.7 ...q 42.97 38.08 18 37.72 -7.5SoJerInd s SJI 1.12 3.2 ...dd 36.72 25.96 607 35.35 +13.2tSthcrssEn SXE ... ... ...dd 2.39 .41 459 .42 -75.1SCEd pfB SCEpB 1.02 4.9 ... 24.99 20.10 20.89 -9.2SCEd pfC SCEpC 1.06 5.0 ... 25.25 20.30 1 21.36 -10.0SCEd pfD SCEpD 1.08 4.9 ... 26.00 20.92 0 22.03 -8.6SCEd pfE SCEpE 1.20 5.1 ... 27.56 22.73 3 23.75 -6.6SouthnCo SO 2.40 5.5 21 53.51 42.38 8215 43.54 -9.5tSouthCo 75 SOJA 1.56 6.1 ... 27.38 25.26 49 25.40 -5.9SouthCo ef SOJB ... ... ... 26.25 22.05 106 22.10 -14.0SouthCo77 n SOJC 1.31 5.9 ... 25.78 22.14 77 22.23 -12.7SthnCopper SCCO .23e .5 30 58.09 39.18 1381 42.69 -10.0SwstAirl LUV .64 1.1 10 66.99 49.93 7139 57.03 -12.9SwtGas SWX 2.08 2.6 24 86.87 62.54 267 79.76 -.9SwGA Fn SGB .48 2.0 18 26.04 19.39 0 23.50 -2.1SwstnEngy SWN ... ... 6 6.72 3.42 22433 5.32 -4.7SprkNtSE wi LOV ... ... ... 15.40 10.15 0 11.44 -9.6Sparton SPA ... ... 16 23.40 11.96 65 14.54 -36.9tSpdFosFr n EFAX ... ... ... 77.82 66.96 1 65.95 -9.5SpdDbShDu STOT ... ... ... 49.80 47.00 7 48.61 -1.6tSpdEmFos EEMX ... ... ... 76.80 58.65 10 57.48 -17.7SpdDbEMk EMTL ... ... ... 52.27 47.87 2 48.28 -4.2tSpecOpps SPE 1.19e 2.4 ...q 16.20 14.48 49 14.35 -3.6SpcOpp pfB SPEpB .88 3.5 ... 26.54 24.48 0 25.33 -2.0SpectraEP SEP 3.06f 8.7 10 45.70 29.89 1171 35.28 -10.8SpectrmB SPB 1.68 2.0 15 126.66 60.13 82.53 -26.6tSpeedM TRK .60 3.7 17 23.47 16.46 28 16.18 -14.3tSpF LgCap n FMDG ... ... ... 33.20 26.89 7 26.87 -4.1SpinMedT n FFIU ... ... ... 25.15 23.30 1 24.25 -2.3Spire SR 2.25 3.1 20 82.85 60.09 201 72.98 -2.9SpiritAero SPR .48 .6 18 105.20 76.00 1353 83.08 -4.8SpiritAir SAVE ... ... 19 49.63 34.08 1762 46.50 +3.7SpirMTA n SMTA ... ... ... 11.61 8.90 115 11.07 +21.4SpiritRltC SRC .50f 6.6 17 8.53 6.58 6298 7.53 -2.1SpiritR pfA SRCpA 1.50 7.0 ... 26.40 20.25 11 21.45 -13.6Spotify n SPOT ... ... ...dd 198.99 135.51 2991 152.27 +2.2SpragueRs SRLP 2.67f 9.9 18 29.00 21.80 60 26.93 +11.3Sprint S ... ... 4 7.43 4.81 12487 6.21 +5.4SprottSilv PSLV ... ... ...q 6.58 5.00 576 5.25 -17.2SprottGold PHYS ... ... ...q 11.15 9.35 870 9.79 -7.6SprottPPP SPPP ... ... ... 9.91 7.21 36 8.87 -5.0SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 101.15 30.65 63115 69.03 +99.1STAG Indl STAG 1.39 5.5 34 29.07 22.42 997 25.44 -6.9STAG pfB STAGpB 1.66 6.7 ... 25.92 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.08 24.76 5 25.68 -1.9StageStrs SSI .20 10.8 ...dd 3.25 1.60 24 1.85 +10.1tSP Matls XLB .98e 1.8 ...q 64.17 54.22 18287 53.61 -11.4SP HlthC XLV 1.01e 1.1 ...q 96.06 78.74 46532 89.69 +8.5SP CnSt XLP 1.28e 2.5 ...q 58.95 48.76 44523 52.09 -8.4SP Consum XLY 1.12e 1.1 ...q 118.13 90.12 28603 106.51 +7.9SP Engy XLE 2.04e 2.8 ...q 79.42 64.45 35563 72.80 +.7SPDR Fncl XLF .46e 1.7 ...q 30.33 25.86 178602 26.40 -5.4SP Inds XLI 1.12e 1.5 ...q 80.96 70.03 54550 73.41 -3.0SP Tech XLK .78e 1.1 ...q 76.27 59.85 68264 68.63 +7.3SpdrRESel XLRE ... ... ...q 34.13 29.17 9558 30.83 -6.4SP Util XLU 1.55e 2.9 ...q 57.23 47.37 42672 53.01 +.6StdMotor SMP .84 1.9 25 52.29 40.56 113 43.98 -2.1Standex SXI .72 .7 32 114.20 89.40 39 100.46 -1.4tStanBlkDk SWK 2.64f 2.0 18 176.62 129.96 2626 130.92 -22.8tStanB&D 52 SWJ 1.44 5.9 ... 26.10 24.53 55 24.50 -2.9tStanBlD un SWP ... ... ... 128.00 101.45 7 100.92 -17.8Stantec g STN .55 ... 14 29.25 24.05 39 24.26 -13.2StarGas SGU .47f 4.8 15 11.34 8.74 53 9.70 -9.8Starret SCX .40 6.8 19 9.15 5.80 19 5.91 -31.3Startek SRT ... ... 42 14.27 5.35 43 5.94 -40.4StarwdPT STWD 1.92 9.1 11 23.04 19.47 5120 21.16 -.9tStateStr STT 1.68 2.1 14 114.27 82.43 4642 81.73 -16.3StateSt pfC STTpC ... ... ... 25.57 22.79 34 23.03 -8.6StateSt pfD STTpD ... ... ... 28.96 25.50 168 25.84 -5.9StaStCp pfG STTpG ... ... ... 28.45 25.14 25 25.30 -6.7StateSt pfE STTpE ... ... ... 26.96 25.10 49 25.25 -4.6SteelPtrs SPLP 1.50 9.3 7 20.70 15.90 2 16.10 -17.6SteelPr pfA SPLPpA ... ... ... 23.22 19.75 11 21.90 +3.5Steelcse SCS .54 3.2 ... 19.35 13.10 897 16.65 +9.5StellusCap SCM 1.36 10.6 9 14.29 11.07 142 12.85 -2.2StellCap22 SCA 1.44 5.7 ... 25.60 24.78 0 25.20 -.5Stepan SCL .90f 1.1 21 90.96 68.09 157 83.72 +6.0Steris plc STE 1.36f 1.3 26 117.48 82.88 660 104.76 +19.8tSterlingBc STL .28 1.3 13 26.50 21.48 2145 20.99 -14.7SterlBc pfA STLpA ... ... ... 26.85 25.57 4 25.78 -2.1StewInfo STC 1.20 2.8 22 47.37 36.80 178 42.20 -.2tStifelFin SF .48f 1.0 15 68.76 49.48 708 48.51 -18.6Stifel pfA SFpA 1.56 6.3 ... 27.73 24.50 11 24.75 -8.6Stif 47 ef SFB ... ... ... 26.20 21.64 13 22.08 -11.4tStoneHEM EDF 2.16 17.5 ...q 17.28 12.43 194 12.31 -22.6StonHEmM EDI 1.81 15.4 ...q 16.45 11.72 73 11.74 -24.6StoneMor STON 1.32 25.3 ... 7.20 3.44 35 5.22 -20.4Stonerdg SRI ... ... 17 37.69 20.63 428 24.73 +8.2StoreCap STOR 1.32f 4.8 24 29.52 22.51 1437 27.40 +5.2StratALL36 GJT .29 1.4 ... 21.85 19.60 21.16 +5.8Strat D35 GJP .74 3.2 ... 23.69 22.02 22.77 -.7StratGS33 GJS .32 1.5 ... 24.89 19.41 1 21.08 +4.1StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 25.82 -.2StratPG34 GJR .27 1.2 ... 23.46 21.17 22.30 +1.3StratUSM GJH .64 6.5 ... 10.95 9.37 9.92 -1.3StratWMT GJO .22 .9 ... 23.49 21.77 23.01 +3.4Stryker SYK 1.88 1.1 29 179.84 143.55 1322 168.72 +9.0SturmRug RGR 1.36f 2.1 22 70.00 43.00 239 64.09 +14.8SubPpne SPH 2.40 10.2 34 27.05 21.85 178 23.52 -2.9SumitMitsu SMFG ... ... ... 9.67 7.58 1304 7.90 -9.1tSummitHtl INN .72 5.7 12 16.39 12.77 611 12.69 -16.7SumtH pfC INNpC 1.78 7.1 ... 25.79 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.7 ... 27.58 23.50 1 24.02 -5.8tSumHP pfE INNpE ... ... ... 26.25 21.87 7 21.90 -14.7tSumtMtls n SUM .29t ... 14 34.06 16.16 2851 15.38 -51.1SummitMP SMLP 2.30 15.3 ...dd 22.95 13.10 304 15.00 -26.8SunCmts SUI 2.84 3.0 97 103.74 80.12 576 96.03 +3.5tSunLfFn g SLF 1.90 ... ... 44.50 38.10 1603 37.00 -10.3SunCokeE SXC .99e ... 6 14.32 9.01 247 10.97 -8.5SunCokeEn SXCP 1.60m 10.6 9 21.95 14.70 119 15.03 -13.9Suncor g SU 1.44 ... ... 42.55 31.33 5706 35.56 -3.2SunlOnl n STG ... ... ...dd 14.08 4.18 48 5.10 -54.1SunLink SSY ... ... ...dd 2.08 1.22 2 1.37 -13.8SunocoLP SUN 3.30 11.2 7 33.11 24.46 496 29.58 +4.2SunstnHtl SHO .20 1.3 17 17.60 14.09 1605 14.84 -10.2SunstHt pfE SHOpE ... ... ... 27.02 24.65 1 25.81 -1.2SunstHt pfF SHOpF 1.61 6.4 ... 26.49 23.60 25.06 -3.1Suntech STP ... ... ... .54 SunTrst STI 2.00f 3.2 12 75.08 56.30 4143 63.46 -1.7SunTr 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 15 22.53 -8.4SunTr pfE STIpE 1.47 6.0 ... 25.79 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 4.85 .74 1081 3.30 +124.5SupEnrgy SPN .32 3.4 ...dd 12.73 7.66 2719 9.44 -2.0SuperiorInd SUP .36 2.7 20 22.95 12.70 190 13.15 -11.4Supvalu rs SVU ... ... 16 32.40 13.60 1175 32.04 +48.3SwEBioFu23 FUE ... ... ... 8.34 5.58 1 6.28 -10.3SwEGrain23 GRU ... ... ... 3.89 3.22 1 3.34 -.1SwRCmETR RJN ... ... ... 3.72 1.87 8 3.44 +23.1SwRCmMTR RJZ ... ... ... 9.20 7.45 6 7.83 -12.3SwLgCap22 EEH ... ... ...q 20.52 19.08 20.43 +4.4SwRCmATR RJA ... ... ... 6.48 5.58 36 5.82 -3.0SwERCmTR RJI ... ... ... 5.96 5.03 153 5.60 +3.7tSwisHelv SWZ .64e .4 ...q 13.74 7.98 41 7.81 -38.8tSwitch n SWCH .03e ... ... 20.45 8.77 1657 9.03 -50.4Synchrony SYF .84f 2.8 11 40.59 28.64 7241 29.73 -23.0tSynnex SNX 1.40 1.8 10 141.94 79.36 807 76.01 -44.1Synovs pfC SNVpC 1.97 7.9 ... 26.93 25.28 24.94 -4.5tSynovusFn SNV 1.00 2.3 16 57.40 44.60 2406 43.56 -9.1SynthBio rs SYN ... ... ... 33.25 3.54 Sysco SYY 1.44 2.1 27 75.98 52.30 3054 68.49 +12.8Systemax SYX .22 .8 28 47.75 26.67 66 28.76 -13.6T -tTAL Educ s TAL ... ... 88 47.63 21.75 8273 21.48 -27.7TC PpLn TCP 2.60 9.0 9 57.08 22.64 250 28.99 -45.4TCF Fncl TCF .60 2.6 15 27.34 16.71 1052 23.28 +13.6TCF Fn wt TCF/WS ... ... ... 5.45 1.72 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.11 61 23.29 -9.5TCF F pfC TCFpC 1.61 6.4 ... 26.19 25.30 25.10 -2.3TCW Strat TSI .21 3.7 ...q 6.01 5.34 130 5.48 -6.6tTE Connect TEL 1.76 2.2 22 108.23 80.37 2495 78.66 -17.2THL Crd21 TCRX ... ... ... 26.31 25.06 25.09 -.5THLCred22 TCRZ 1.69 6.7 ... 26.98 25.15 3 25.20 -2.8THLCSenL TSLF 1.32 7.9 ...q 17.83 16.30 31 16.64 -1.3TIM Part TSU .28e 1.9 ... 23.12 13.82 1302 15.09 -21.9TJX TJX 1.56 1.4 23 113.28 66.44 4002 107.76 +40.9TPG 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 8.8 15 21.05 18.22 150 19.45 +2.1TPG SpLnd TSLX 1.56 7.9 9 21.07 17.00 327 19.80 TableauA DATA ... ... ...dd 118.08 68.37 1545 97.15 +40.4TahoeRes TAHO .24 8.1 ... 5.63 2.55 4810 2.97 -38.0TailorBr TLRD .72 3.3 10 35.94 13.11 1776 21.64 -.9tTaiwan TWN ... ... ...q 22.25 17.25 27 16.58 -20.6TaiwSemi TSM .73e 1.9 17 46.57 35.35 10182 38.94 -1.8tTakung n TKAT ... ... 16 5.05 .67 28 .64 -74.4TallgELP n TEGP 1.95f 8.3 ...dd 28.94 17.14 593 23.46 -8.9TalosEn rs TALO ... ... ...dd 40.16 23.58 170 30.84 -4.1StneEn wt SGY/WS ... ... ... 7.50 2.65 7.21 +44.2TangerFac SKT 1.40 6.4 11 26.73 19.86 2583 21.75 -18.0TanzRy g TRX ... ... ... .68 .24 383 .40 +43.9Tapestry TPR 1.35 3.2 27 55.50 38.72 5931 42.68 -3.5TargaRes TRGP 3.64 6.6 ... 59.21 39.59 3028 55.29 +14.2TargaR pfA NGLSpA 2.25 8.5 ... 27.49 26.01 14 26.34 -.5Target TGT 2.56 3.1 14 90.39 54.04 5085 82.80 +26.9TaroPhrm TARO ... ... 10 128.46 93.01 47 95.92 -8.4Taseko TGB ... ... ... 2.46 .68 308 .72 -69.0TataCom TCL ... ... ... 6.62 tTataMotors TTM ... ... ... 35.47 12.17 4254 12.08 -63.5Taubmn TCO 2.62f 4.9 19 66.61 44.78 638 53.91 -17.6Taub pfJ TCOpJ 1.63 6.6 ... 25.77 23.61 1 24.58 -2.1Taub pfK TCOpK 1.56 6.5 ... 26.16 22.72 3 23.90 -5.2tTaylorMH TMHC ... ... 10 28.42 16.53 1617 16.20 -33.8Team TISI ... ... ...dd 25.55 11.45 241 20.97 +40.7Technip FTI .13 ... 17 35.00 24.53 4680 29.83 -4.7TeckRes g TECK .16e ... ... 30.80 20.06 5055 23.46 -10.4Teekay TK .22 3.4 ...dd 10.90 6.23 766 6.40 -31.3TeekLNG TGP .56 3.7 77 21.65 14.70 296 15.31 -24.0TeekLN pfA TGPpA 2.25 9.0 ... 26.27 24.20 13 25.14 -.5TeekOffsh TOO .04m 1.8 74 3.12 2.14 182 2.21 -6.4TeekOf pfA TOOpA 1.81 9.1 ... 24.49 19.25 13 19.87 -13.9TeekOf pfB TOOpB 2.13 8.8 ... 26.00 22.23 9 24.02 -3.3TeekOf pfE TOOpE 2.22 9.2 ... 25.45 23.75 4 24.20 -3.4TeekayTnk TNK .21 20.0 15 1.95 .94 1604 1.05 -25.0Tegna TGNA .28 2.5 6 15.60 10.00 1421 11.22 -20.3TejonRnch TRC ... ... ...cc 26.25 18.59 95 19.25 -7.3TeklaHlth HQH 1.92e 9.2 ...q 25.81 20.36 225 20.85 -7.5TeklaHcrOp THQ 1.35a 7.7 ...q 18.99 16.02 388 17.44 -.5TeklaLfSci HQL 1.95e 10.6 ...q 22.24 18.01 70 18.37 -6.4TeklaWH n THW 1.40 10.9 ...q 14.83 12.47 314 12.90 -5.2TelInstEl TIK ... ... ...dd 6.35 2.05 52 3.20 +23.1 Teladoc n TDOC ... ... ... 89.05 27.35 3241 62.43 +79.1Telaria n TLRA ... ... ...dd 5.30 2.19 403 2.41 -40.2TlcmArg TEO .71e 4.0 ... 40.19 15.26 243 17.60 -52.0TelItalia TI ... ... ... 11.28 5.44 261 5.78 -33.0TelItaliaA TI/A .30e 6.0 ... 9.60 4.78 52 5.04 -30.1Teledyne TDY ... ... 34 250.87 161.11 178 219.86 +21.4Teleex TFX 1.36 .6 30 288.78 227.52 355 244.55 -1.7TelefBrasil VIV .64e 6.3 12 17.33 9.21 3342 10.13 -31.7TelefEsp TEF 1.20e 14.8 ... 10.92 7.70 3140 8.06 -16.7TelData TDS .64 2.1 10 32.89 23.54 886 30.80 +10.8TelData45 TDI 1.66 7.2 ... 26.34 22.76 23 23.15 -9.4TelData 61 TDA 1.47 6.8 ... 25.64 21.62 13 21.70 -12.9TelData60 TDJ 1.75 7.1 ... 25.81 23.95 15 24.75 -2.1TelData59 TDE 1.72 7.1 ... 25.99 24.08 7 24.19 -4.4tTelus gs TU 2.10 ... ... 38.50 34.26 560 33.96 -10.3tTmpDrgn TDF 4.00e 2.8 ...q 24.65 17.50 253 17.20 -20.0tTmpEMF EMF 1.28e 2.3 ...q 18.00 13.62 93 13.40 -18.3TmpEMI TEI .80a 8.1 ...q 11.98 9.78 168 9.87 -11.6TmpGlb GIM .30 4.9 ...q 6.74 5.97 844 6.16 -4.6TempurSly TPX ... ... 13 68.05 41.10 929 48.03 -23.4Tenaris TS .69e 2.1 ... 40.64 25.91 3268 32.49 +2.0TenetHlth THC ... ... ...dd 39.74 12.25 1966 25.43 +67.7Tengsco TGC ... ... ...dd 2.47 .57 78 1.07 +33.8Tennant TNC .84 1.3 ...cc 86.03 59.00 57 66.52 -8.4tTenneco TEN 1.00 2.7 6 65.59 37.97 864 37.63 -35.7TVA 28 TVC .96 3.9 ... 25.97 23.29 12 24.90 -.8TVA 29 TVE .84 3.4 ... 26.98 23.22 17 24.66 -1.4Teradata TDC ... ... 21 44.27 31.77 1316 34.13 -11.3Teradyn TER .36 1.1 25 50.68 32.06 3859 32.65 -22.0Terex TEX .40 1.1 33 50.17 35.30 917 37.30 -22.6Ternium TX 1.10e 3.7 9 42.43 25.52 883 30.01 -5.0TerraNitro TNH 5.15e 6.1 10 89.60 76.18 83.96 +5.2TerrenoRlt TRNO .96f 2.7 30 39.27 31.56 275 35.00 -.2TetraTech TTI ... ... ...dd 5.11 2.55 905 3.86 -9.6TeucrCorn CORN ... ... ...q 18.60 15.39 136 16.33 -2.6TeucrSug CANE ... ... ...q 10.00 6.46 35 7.57 -22.6TeucrWht WEAT ... ... ...q 7.33 5.80 351 6.26 +4.3TeucrSoyb SOYB ... ... ...q 19.47 15.26 80 16.03 -10.3TeucrmAgs TAGS ... ... ...q 25.70 20.04 0 20.90 -5.4TevaPhrm TEVA .73e 3.6 9 25.96 10.85 12131 20.45 +7.9TexPacLd TPL .29f ... ...cc 877.97 377.96 28 785.00 +75.8tTextainer TGH .96 8.5 47 26.50 11.63 183 11.24 -47.7Textron TXT .08 .1 35 72.87 51.07 1944 65.07 +15.0Thai TTF .25e ... ...q 11.31 10.49 11.27 +4.7ThermoFis TMO .68 .3 28 249.95 181.51 2311 226.09 +19.1Thermon THR ... ... 49 27.95 20.45 142 23.90 +1.0tThirdPtRe TPRE ... ... 10 17.10 12.28 732 11.94 -18.5ThomsonR TRI 1.38 3.1 19 48.61 36.52 2722 44.46 +2.0Thor Inds THO 1.48 1.9 10 161.48 77.69 1118 79.12 -47.53D Sys DDD ... ... ...dd 21.78 7.92 2492 16.51 +91.13M Co MMM 5.44 2.8 27 259.77 190.57 3494 196.73 -16.4Tidwtr TDW 1.00 3.0 ...dd 36.09 23.52 196 33.34 +36.6Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.3 ...dd 24.98 17.04 280 22.01 +7.9Tiffany TIF 2.20 2.0 31 141.64 90.46 3504 111.45 +7.2Tillys TLYS ... ... 39 25.46 10.72 552 16.19 +9.7Timken TKR 1.12 2.6 17 55.65 41.85 1094 43.67 -11.1TimknSteel TMST ... ... ...dd 20.24 12.54 354 12.71 -16.3Titan Intl TWI .02 .3 ...dd 14.53 6.71 249 7.04 -45.3tTollBros TOL .44 1.4 9 52.73 31.38 3780 31.35 -34.7Tompkins TMP 1.92 2.4 20 91.99 74.06 27 79.70 -2.0TootsieR TR .36b 1.3 26 37.04 27.45 111 28.57 -19.2TopBuild n BLD ... ... 21 87.21 51.22 336 51.98 -31.4Torchmark TMK .64 .8 7 93.60 80.28 884 83.58 -7.9Trchmk pfC TMKpC ... ... ... 27.43 24.81 33 25.06 -6.3tToro Co s TTC .80 1.5 22 67.81 55.22 650 54.91 -15.8TorDBk gs TD 2.68 ... ... 75.46 54.66 2848 56.92 -2.8MonTNAPpl TPYP .45p ... ...q 24.70 20.22 25 22.81 -2.4TortWat n TBLU ... ... ... 30.84 26.95 0 27.76 -6.9TortEnInd NDP 1.75 15.4 ...q 14.48 10.70 118 11.35 -14.5TortEnInf TYG 2.62 9.9 ...q 32.40 24.24 139 26.35 -9.4TortMLP NTG 1.69 10.9 ...q 21.09 14.91 410 15.45 -12.0TortPplE TTP 1.63m 9.7 ...q 20.21 15.55 33 16.75 -10.9TortPw&E TPZ 1.65 9.0 ...q 21.77 17.51 45 18.33 -11.0Total SA TOT 2.71e 4.4 ... 65.69 53.34 1525 61.57 +11.4TotalSys TSS .52 .6 23 100.39 66.63 1968 90.15 +14.0TowerIntl TOWR .48 1.8 12 36.65 24.25 135 25.98 -15.0TownsqMda TSQ .30 4.0 10 10.50 6.03 58 7.45 -3.0tToyota TM ... ... ... 140.99 117.78 292 116.75 -8.2TrCda g TRP 2.76 7.0 15 51.07 39.16 1720 39.46 -18.9TransEntx TRXC ... ... ...dd 6.98 1.27 8346 4.87 +152.3TransUn n TRU .30 .4 27 79.48 48.99 1492 67.11 +22.1Trnsalta g TAC .23 ... ... 6.40 4.75 41 5.39 -9.4TrnsatlPet TAT ... ... ...dd 2.18 .60 34 1.40 +.7TrnsRty TCI .20p ... ...dd 52.00 23.90 2 30.53 -2.5TransDigm TDG 24.00 ... 21 377.67 260.83 1201 321.13 +16.9TrnsMont TLP 3.18f 8.2 16 43.99 33.98 28 38.94 -1.3Transocn RIG ... ... ...dd 14.47 8.70 16922 12.81 +19.9TrGasSur TGS ... ... ...cc 24.22 10.72 289 13.15 -40.8Travelers TRV 3.08f 2.5 17 150.55 120.74 2429 124.31 -8.4Travelport TVPT .30 2.0 ... 20.30 12.10 1269 14.95 +14.4TrecoraRs TREC ... ... 17 15.60 10.25 31 12.69 -6.0Tredgar TG .44 2.2 26 26.50 15.35 101 19.69 +2.6TreeHseF THS ... ... 15 68.90 36.35 645 45.65 -7.7Trex s TREX ... ... 37 90.74 41.82 762 64.91 tTriPointe TPH ... ... 9 19.55 11.76 2746 11.57 -35.4TriContl TY 1.02e 3.9 ...q 28.32 25.49 89 26.11 -3.1TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 1 50.00 -.8TribMda A TRCO 1.00 2.7 12 43.71 31.61 1264 36.83 -13.3TrilogyMtl TMQ ... ... ... 2.12 .69 126 1.99 +82.6TrimShrk n TTAC ... ... ... 38.86 31.59 37 34.81 +3.2tTrimAllC n TTAI ... ... ... 29.03 25.01 1 24.70 -9.1TriNetGrp TNET ... ... 32 60.15 33.41 403 48.76 +10.0Trinity TRN .52 1.4 8 39.35 30.39 1632 36.39 -2.9TrinityPlce TPHS ... ... ... 7.59 5.86 10 5.95 -14.4tTrinseo SA TSE 1.60 2.7 7 85.35 59.91 1279 59.51 -18.0TrioTch TRT ... ... 15 8.47 4.04 15 4.56 -35.0TriplePtV TPVG 1.44 11.3 7 14.15 11.12 152 12.72 +.2TripPt22 n TPVY ... ... ... 26.99 24.77 1 25.15 -2.8tTriple-S GTS ... ... 17 44.01 18.52 166 18.20 -26.8TritonInt n TRTN 2.08 6.9 ... 43.85 27.76 672 29.98 -19.9TriumphGp TGI .16 .8 4 34.58 17.75 688 19.13 -29.7Tronox TROX .18 1.5 36 28.40 10.75 2061 11.65 -43.2TrueBlue TBI ... ... 15 29.85 23.00 173 24.01 -12.7Tsakos TNP .20 6.2 ... 4.86 3.11 406 3.24 -17.1TsakE pfB TNPpB 2.00 7.9 ... 25.70 24.80 25.23 -.2Tsakos pfC TNPpC 2.22 8.8 ... 26.05 25.00 1 25.26 -.9Tsakos pfD TNPpD 2.19 9.1 ... 26.65 24.04 3 24.15 -2.4TsaksE p E TNPpE ... ... ... 25.89 24.46 5 24.64 -2.3tTuppwre TUP 2.72 8.9 ...dd 66.26 30.27 864 30.52 -51.3Turkcell TKC ... ... ... 11.29 3.93 6091 4.60 -54.9TurnPtBr n TPB .16 .4 ... 47.00 15.34 117 40.62 +92.2tTurqHillRs TRQ ... ... 18 3.59 1.94 6159 1.94 -43.4TutorPerini TPC ... ... 10 29.80 17.55 737 17.85 -29.622ndCentry XXII ... ... ...dd 4.44 1.92 3501 2.76 -1.4Twilio n TWLO ... ... ... 88.88 23.25 4753 69.29 +193.6Twitter TWTR ... ... ...dd 47.79 17.03 33034 27.00 +12.5TwoHrb pfA TWOpA 2.03 7.9 ... 28.17 25.38 35 25.65 -5.9TwoHrb pfB TWOpB 1.91 7.7 ... 27.06 24.54 19 24.80 -5.6TwoHrbI rs TWO 1.88 13.2 6 16.83 13.85 2319 14.28 -12.2TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 49 23.98 -4.4TylerTech TYL ... ... 49 252.47 168.12 265 210.80 +19.1Tyson TSN 1.20 2.0 11 84.65 56.79 3145 60.23 -25.7U -UBS 3xLCr WTIU ... ... ... 47.60 13.82 9 37.12 +57.7UBS 3xInvC WTID ... ... ... 28.35 5.10 41 6.37 -58.3VelDlyIn n EXIV ... ... ... 61.00 26.21 47 28.78 -40.5VelLngVS n EVIX ... ... ... 18.13 8.23 1 10.41 -13.2UBS FILCG FBGX ... ... ...q 303.85 161.21 4 254.83 +12.2UBS2xSPDiv SDYL 3.40e 4.2 ...q 92.80 59.18 1 80.35 -6.0tUBS Grp UBS .69e 4.9 ... 20.89 14.55 3028 14.11 -23.3UDR UDR 1.29 3.4 24 41.04 32.88 2235 38.29 -.6UGI Corp UGI 1.04 1.9 12 56.00 42.51 661 53.73 +14.4UMH Prop UMH .72 4.8 21 16.69 11.38 198 14.93 +.2tUMH pfB UMHpB 2.00 7.7 ... 28.10 25.82 4 25.82 -5.5tUMH pfC UMHpC 1.69 7.3 ... 28.46 23.60 34 23.31 -14.2UQM Tech UQM ... ... ...dd 1.79 .89 235 1.45 +4.3US FdsHl n USFD ... ... 18 40.92 25.43 3324 28.30 -11.4US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 .8 56 129.65 61.85 49 109.61 +51.8tUS Silica SLCA .25 1.4 23 38.70 17.92 3041 18.23 -44.0US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.8 ...dd 19.33 15.48 201 16.39 -.9Usaa USA Vl ULVM ... ... ... 55.24 48.81 34 49.98 -3.9Usaa SCVal USVM ... ... ... 57.34 47.00 3 51.31 +1.1tUSAA IntlVl UIVM ... ... ... 55.54 46.33 46 45.78 -11.0tUsaa EMVl UEVM ... ... ... 56.13 43.14 19 42.24 -17.8Usaa STrBd USTB ... ... ... 54.88 49.30 2 49.42 -1.3Usaa IntBd UITB ... ... ... 50.30 47.70 5 47.97 -4.4USANA s USNA ... ... 24 137.95 58.95 119 105.49 +42.5USCF Oil n USOU ... ... ... 92.51 26.41 10 71.96 +67.4USCF ShOil USOD ... ... ... 20.60 3.63 27 4.57 -59.6USCF shpei BUY ... ... ... 28.76 23.45 1 25.63 +1.2USCF shpen BUYN ... ... ... 28.15 23.45 0 25.34 -2.2USD Ptrs USDP 1.42f 14.0 ... 12.00 9.15 53 10.13 -10.0USG USG ... ... 24 43.47 31.83 2683 42.71 +10.8Ultrapar UGP .55e 5.1 ... 26.48 8.86 649 10.67 -53.1UndrArm s UAA ... ... 31 24.70 11.40 6832 18.23 +26.3UnAr C wi UA ... ... ... 22.68 10.36 3897 16.82 +26.3tUni UFI ... ... 12 39.21 25.45 50 24.93 -30.5UniFirst UNF .45f .3 20 193.05 144.30 72 157.60 -4.4UnilevNV UN 1.43e 2.7 ... 61.62 51.56 1946 52.56 -6.7Unilever UL 1.48e 2.9 ... 60.13 50.74 1294 51.83 -6.3UnionAc un LTN/U ... ... ... 10.45 10.00 0 10.38 +3.4UnionPac UNP 3.20f 2.1 11 165.63 108.71 6630 152.09 +13.4UniqueF n UFAB .60 8.1 9 9.70 7.05 5 7.45 +.4Unisys UIS ... ... ...dd 20.95 7.20 1247 18.28 +124.3Unit UNT ... ... 13 29.06 16.17 304 24.86 +13.0tUtdMicro UMC .09e 4.1 ... 3.14 2.26 1430 2.22 -7.1UPS B UPS 3.64 3.2 19 135.53 101.45 5234 113.76 -4.5UtdRentals URI ... ... 7 190.74 138.19 1971 139.84 -18.7USNatGas UNL ... ... ...q 10.15 8.54 1 9.90 +7.8US12MoOil USL ... ... ...q 28.54 17.64 59 26.47 +26.5USAntimny UAMY ... ... ... 1.05 .20 92 .61 +89.1US Bancrp USB 1.20 2.3 14 58.50 48.49 13396 51.82 -3.3US Bcp pfA USBpA 35.49e 3.8 ... 937.73 873.48 0 925.60 +4.2US Bcp pfH USBpH .89e 4.2 ... 24.22 20.86 68 21.10 -6.6US Bcp pfM USBpM 1.63 6.1 ... 29.19 26.32 60 26.60 -5.7US Bcp pfO USBpO 1.29 5.6 ... 26.05 22.65 36 22.86 -9.6US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 24.41 14.81 268 22.56 +24.6US Cellular USM ... ... 60 48.32 32.06 191 45.71 +21.5US Cellu60 UZA 1.74 7.1 ... 26.20 23.80 26 24.43 -3.2US Cellu 63 UZB 1.81 7.2 ... 26.75 24.46 13 25.08 -2.5US Cell64 UZC 1.81 7.2 ... 27.20 24.55 32 25.25 -2.6USCmdtyFd USCI ... ... ...q 45.44 39.84 56 42.03 -1.2USDslHtOil UHN ... ... ...q 21.76 16.00 20.60 +6.5US GasFd UGA ... ... ...q 37.15 27.59 28 33.37 +4.8USCoppFd CPER ... ... ...q 21.26 16.20 7 17.36 -17.6USAgriFd USAG ... ... ...q 18.21 15.53 15.53 -5.9US NGas rs UNG ... ... ...q 27.65 20.40 5999 26.63 US OilFd USO ... ... ...q 16.24 9.96 29783 14.95 +24.5USSteel X .20 .7 16 47.64 24.45 7832 28.15 -20.0UtdTech UTX 2.94f 2.3 22 144.15 115.40 8101 129.37 +1.4UtdhlthGp UNH 3.60 1.4 23 272.07 186.00 4527 257.12 +16.6UNITIL UTL 1.46 3.0 26 53.07 40.92 42 49.37 +8.2Univar n UNVR ... ... 52 31.95 25.54 1576 27.71 -10.5UnvslCp UVV 3.00f 4.6 9 71.60 45.95 128 65.10 +24.0UnvHR UHT 2.68f 3.8 41 78.61 53.00 29 70.16 -6.6UnivHlthS UHS .40 .3 15 132.64 95.26 926 120.85 +6.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Friday, October 12, 2018

PAGE 57

Univ Insur UVE .64a 1.4 15 50.50 22.95 353 45.35 +65.8UnvSecInst UUU ... ... ...dd 3.50 1.05 68 1.16 -31.8UnivTInst UTI .08 3.2 ...dd 3.75 2.21 14 2.48 +3.3UnumGrp UNM 1.04f 2.8 2 58.73 34.57 2964 36.91 -32.8Ur-Energy URG ... ... 74 .93 .50 856 .74 +8.2UraniumEn UEC ... ... ...dd 2.00 .96 1890 1.44 -18.6UrbnEdg n UE .88 4.4 23 26.19 19.51 1196 19.97 -21.7UrstdBid UBP 1.08f 6.5 34 18.92 15.36 2 16.71 -1.4UrsBidA UBA 1.08f 5.5 37 23.94 17.20 130 19.76 -9.1UrsBid pfG UBPpG 1.69 6.8 ... 26.50 24.78 2 25.01 -4.9UrstBid pfH UBPpH 1.56 6.8 ... 26.88 22.60 20 23.07 -11.8V -VF Corp VFC 1.84 2.2 45 97.00 63.69 4450 85.47 +15.5VICI Pr n VICI .71e 3.4 ... 21.81 17.58 1940 20.63 -1.2VOC EnTr VOC .47e 9.0 11 6.66 3.23 54 5.20 -12.2VaalcoE EGY ... ... ... 3.38 .68 444 2.33 +234.3VailRsrt MTN 5.88 2.5 26 302.76 200.68 728 239.61 +12.8Vale SA VALE .29e 1.9 15 16.13 9.53 20049 14.95 +22.2ValeroE VLO 3.20 3.0 28 126.98 75.84 3474 106.89 +16.3ValeroEPt VLP 2.20f 5.6 14 48.66 33.25 171 39.07 -12.2Valhi VHI .08 3.8 19 9.24 1.95 220 2.10 -66.0tValmont VMI 1.50 1.2 20 176.35 133.00 137 128.44 -22.6tValvoline n VVV .30 1.5 ... 25.63 19.57 1771 19.65 -21.6VanEMGold OUNZ ... ... ...q 13.44 11.53 329 12.01 -6.5VanEGold GDX .06e .3 ...q 24.86 17.28 134753 19.87 -14.5VnE LgFl n LFEQ ... ... ... 28.51 24.56 14 26.47 +.6VanE Grn n GRNB ... ... ... 27.50 24.66 4 25.59 -5.2VnEkSteel SLX .40e .9 ...q 51.92 39.22 20 43.46 -5.2MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 6 21.41 -8.3VanE Env EVX .53e .6 ...q 101.30 80.34 1 92.52 +6.5VanE 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 40 22.66 -7.5VanEHiYM HYD 1.45 4.8 ...q 31.56 30.26 1973 30.39 -2.6VanE ChiBd CBON .68e ... ...q 24.34 22.05 1 22.18 -2.3VnEkShHY SHYD .81 3.4 ...q 25.30 24.04 51 24.12 -.3VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 19.12 16984 20.62 -2.8VanE BDC BIZD 1.47e 9.2 ...q 17.54 15.39 91 16.01 -3.6VEckPfSec PFXF 1.24e 6.6 ...q 20.08 18.60 148 18.68 -5.0tVanE FallA ANGL 1.63e 4.7 ...q 30.39 28.53 620 28.54 -4.7VanE IntHY IHY 1.26 5.2 ...q 26.20 23.90 9 24.09 -6.0VanE Reit MORT 2.36e 8.4 ...q 25.20 21.20 33 22.62 -6.0tVnEkCfMun XMPT 1.35 5.7 ...q 27.28 23.62 46 23.62 -11.3VanE EmM EMAG .92 4.5 ...q 22.45 19.73 20.24 -7.3VanE IGFlt FLTR .15e .6 ...q 25.41 25.17 1062 25.28 VanE EMBd EMLC .98 6.0 ...q 19.91 15.74 4537 16.22 -14.5tVanEAltEn GEX 1.07e 2.0 ...q 64.75 54.08 7 53.10 -13.2VEckMun PRB .15e .6 ...q 24.59 24.08 3 24.12 -.7VnEkSMu SMB .20 1.2 ...q 17.62 17.05 26 17.13 -.6VanE LgMu MLN .62 3.2 ...q 20.43 19.02 10 19.08 -6.1VanEIntMu ITM .54 2.3 ...q 24.30 22.98 462 23.09 -4.1VnEkHiInInf YMLI 1.20 9.0 ...q 14.90 11.07 3 13.30 -1.0VanE GenDr GNRX ... ... ... 26.68 22.66 3 23.61 -2.8VanE OilR CRAK ... ... ...q 36.19 27.00 460 33.28 +8.4tV IntMoat MOTI ... ... ...q 36.88 30.98 7 30.60 -10.3VEckNucl NLR 1.72e 3.3 ...q 54.27 45.37 1 52.08 +6.1VnEkGlSpin SPUN ... ... ...q 25.99 19.15 19.70 -18.5tVanEChAMC CNXT ... ... ...q 37.10 23.00 17 22.45 -35.1VanE Israel ISRA .44e 1.4 ...q 34.34 28.58 23 31.05 +2.2VanEWMoat MOAT .41e .9 ...q 47.35 39.99 305 44.30 +4.4VanE UncOG FRAK .06e .4 ...q 18.24 13.37 63 16.17 +3.3VnEkSemi SMH .58e .6 ...q 114.55 93.88 20844 95.45 -2.4VnEkRtl] RTH 1.39e 1.3 ...q 112.23 80.58 173 103.27 +13.0VanE Agri MOO 1.10e 1.8 ...q 66.64 58.57 305 62.41 +1.3VEckOilSvc OIH .47e 1.9 ...q 29.87 22.73 13304 24.13 -7.4VnEkRusSC RSXJ .81e 2.6 ...q 44.21 30.54 3 31.00 -24.4tVEckVcREr REMX .50a 2.8 ...q 32.97 18.41 179 18.07 -39.9tVEckChina PEK 1.41e 1.4 ...q 54.26 36.20 19 36.03 -25.4VnEkIndSC SCIF .57e 1.5 ...q 72.57 36.58 57 37.71 -44.4tVanE Egyp EGPT ... ... ...q 40.97 27.84 44 27.64 -15.5VEckPoland PLND .29e 1.8 ...q 21.80 15.47 5 16.18 -18.1VanE JrGld GDXJ ... ... ...q 36.08 25.91 35612 29.33 -14.1VanE Coal KOL .13 .9 ... 18.49 14.60 28 14.97 -6.6VnEk Viet VNM .32e 2.1 ...q 20.50 14.93 761 15.03 -15.9VanEBrzSC BRF ... ... ...q 25.89 15.93 40 18.73 -20.1tVanEIndo IDX .25e 1.3 ...q 26.90 19.08 22 19.05 -23.3VanENatRs HAP .64e 1.8 ...q 39.67 34.74 5 36.48 -1.7tVanE VAfr AFK .53e 2.6 ...q 27.39 20.37 4 20.33 -18.2tVanE Gam BJK 1.07e 2.9 ...q 50.35 36.91 5 36.65 -21.4VangLTBd BLV 3.92e 4.3 ...q 95.98 84.57 99 85.63 -9.9VangIntBd BIV 2.17a 2.7 ...q 84.93 79.43 853 79.83 -4.8VangSTBd BSV 1.08e 1.2 ...q 79.81 77.66 2697 77.80 -1.6VangTotBd BND 2.06e 2.3 ...q 82.06 77.66 3246 78.05 -4.3VangExDur EDV 4.81e 3.4 ...q 123.85 102.44 134 105.40 -12.9VangMegG MGK 1.33e 1.1 ...q 129.38 105.43 438 117.94 +5.9VangMegV MGV 1.53e 2.0 ...q 82.04 71.63 190 76.38 -.1VangMega MGC 1.47e 1.5 ...q 96.61 87.19 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 79.78 2280 83.38 -2.6VangEMI VXF 1.13e 1.0 ...q 125.36 104.97 495 111.91 +.2VangGrth VUG 1.38e .9 ...q 162.36 133.61 1749 147.76 +5.1VangLgCp VV 1.84e 1.5 ...q 135.38 116.35 742 124.92 +1.9VangMidC VO 1.76e 1.2 ...q 167.16 145.90 866 151.40 -2.2VangSmCp VB 1.63e 1.1 ...q 166.03 137.80 1003 148.67 +.6VangSCG VBK 1.19e .7 ...q 190.49 151.00 324 167.71 +4.3VangSCV VBR 1.96e 1.5 ...q 143.52 123.03 644 129.60 -2.4VangTSM VTI 2.17e 1.6 ...q 151.84 129.84 11704 139.53 +1.7VangValu VTV 2.05e 1.9 ...q 113.49 99.79 6457 105.46 -.8VangSP500 VOO 3.81e 1.5 ...q 270.67 232.42 9027 250.22 +2.0VangMCVal VOE 1.76e 1.7 ...q 117.97 104.80 1027 106.34 -4.7VangMCGr VOT .82e .6 ...q 143.97 120.85 392 128.93 +.9VangREIT VNQ 3.08e 4.1 ...q 86.14 72.05 12471 76.02 -8.4VangDivAp VIG 1.82e 1.8 ...q 112.61 95.14 1715 103.75 +1.7tVangAllWld VSS 2.83e 2.7 ...q 127.14 104.55 380 103.37 -13.3VangTotW VT 1.53e 2.0 ...q 78.12 71.16 78.12 +5.2tVangAllW VEU 1.34e 2.8 ...q 58.90 49.05 6811 48.50 -11.4tVangEmg VWO 1.10e 2.9 ...q 50.99 38.05 47600 37.76 -17.8tVangPacif VPL 1.37e 2.1 ...q 77.96 67.01 471 65.88 -9.6tVangEur VGK 1.71e 3.3 ...q 63.60 53.11 9587 52.58 -11.1VangTEBd VTEB .28e ... ...q 51.95 49.99 737 50.09 -3.1Vang500Gr VOOG 1.62e 1.1 ...q 160.04 130.11 200 146.35 +6.9Van500Val VOOV 2.01e 1.9 ...q 116.72 102.00 39 106.94 -2.8VanSC600V VIOV 1.66e 1.2 ...q 150.33 123.55 26 133.15 +.6VanSC600G VIOG 1.13e .7 ...q 179.75 132.00 38 155.79 +6.8VangSC600 VIOO 1.19e .8 ...q 165.03 130.88 92 145.37 +4.3VanMC400V IVOV 1.50e 1.2 ...q 131.09 110.00 30 120.83 -.8VanMC400G IVOG 1.16e .9 ...q 147.36 125.85 72 131.84 -.9VanMC400 IVOO 1.57e 1.2 ...q 138.74 119.17 96 125.69 -1.7tVangFTSE VEA 1.10e 2.7 ...q 47.89 40.88 33858 40.37 -10.0VangCnD VCR 2.03e 1.2 ...q 182.50 143.11 395 163.40 +4.8VangCnS VDC 3.69e 2.7 ...q 151.29 126.78 231 135.02 -7.5VangEngy VDE 2.37e 2.4 ...q 109.79 87.83 451 100.61 +1.7VangFncl VFH .90e 1.4 ...q 75.48 65.22 1566 66.31 -5.3VanHC Etf VHT 1.96e 1.2 ...q 181.92 148.31 576 168.80 +9.5VangIndl VIS 2.25e 1.6 ...q 151.35 131.78 473 137.52 -3.4VangInfT VGT 1.61e .9 ...q 204.44 154.33 1910 183.60 +11.5tVangMat VAW 2.12e 1.8 ...q 144.65 122.24 317 120.65 -11.7VangUtil VPU 3.41e 2.9 ...q 125.54 104.82 239 118.13 +1.3tVangTel VOX 3.14e 3.9 ...q 94.13 81.62 397 80.72 -11.4VantageEn VEI ... ... ... VarianMed VAR ... ... 79 130.29 99.00 930 103.97 -6.5VectorGp VGR 1.60b 12.3 19 22.03 12.88 1228 13.00 -39.0Vectren VVC 1.80 2.5 28 71.74 58.00 866 71.32 +9.7Vectrus VEC ... ... 12 41.48 26.62 76 29.94 -2.9tVedantaLtd VEDL 1.20e 10.8 ... 21.99 11.20 1351 11.16 -46.4VeevaSys VEEV ... ... ...cc 109.05 52.17 1243 89.20 +61.4VenatorM n VNTR ... ... ... 26.90 8.50 1693 8.84 -60.0Ventas VTR 3.16 5.9 15 65.72 46.55 3631 53.36 -11.1VentasR 43 VTRB 1.36 5.8 ... 25.59 23.05 9 23.51 -6.6Veoneer n VNE ... ... ... 55.21 41.45 53.89 +26.4Vereit VER .55 7.9 ...cc 8.53 6.52 17933 6.92 -11.2Vereit pf VERpF 1.68 6.8 ... 26.10 24.43 59 24.61 -3.8Veritiv VRTV ... ... ...dd 51.00 20.35 106 32.82 +13.6VerizonCm VZ 2.41f 4.5 7 55.90 43.97 26248 53.33 +.8VerizonC 54 VZA 1.48 5.9 ... 27.14 24.98 25 25.20 -4.5VermilnE g VET 2.03 ... ... 40.59 30.17 201 30.63 -15.7Verso Cp VRS ... ... ... 34.60 5.51 732 29.39 +67.3tVersum VSM .24f .8 ... 42.74 32.60 615 31.62 -16.5ViadCorp VVI .40 .7 27 62.50 49.20 98 54.00 -2.5 Vicon VII ... ... ...dd .76 .17 .21 -48.5VictSCHiD CSB .60e ... ...q 48.80 41.41 6 44.34 -.6VinaConc VCO .66e 1.6 ... 47.99 31.95 42.02 +13.6VinceHlg rs VNCE ... ... 4 24.19 3.20 40 12.29 +98.5tVipshop VIPS ... ... 4 19.14 4.96 9376 5.06 -56.8VirnetX VHC ... ... ...dd 8.75 2.10 485 3.94 +6.5VirDynCr n BLHY ... ... ... 25.65 23.26 24 24.07 -2.9VirShUS n VESH ... ... ... 24.70 20.86 2 21.51 -5.9tZweigTR ZTR .97 9.3 ...q 14.18 10.66 158 10.45 -22.0tVirtGblMSc VGI 1.87 15.5 ...q 19.46 12.36 165 12.11 -30.8Visa s V .84 .6 44 151.56 106.54 15646 133.73 +17.3VishayInt VSH .34 1.9 ...cc 26.50 17.15 1854 18.05 -13.0VishayPrc VPG ... ... 26 45.00 20.50 84 35.77 +42.2VistaGold VGZ ... ... ...dd .87 .45 486 .57 -19.3VistaOutd n VSTO ... ... ...dd 22.80 12.36 414 15.78 +8.3VistraEn n VST ... ... ... 26.29 17.10 5258 24.21 +32.2VitaminSh VSI ... ... 10 13.95 2.95 933 9.71 +120.7VivintSolar VSLR ... ... 13 6.15 2.70 336 4.68 +15.6VMware VMW ... ... 38 165.00 108.46 1091 141.49 +12.9VoceraCm VCRA ... ... ...dd 36.95 22.43 317 31.61 +4.6VolarisAv VLRS ... ... ... 11.85 4.87 266 6.93 -13.6VolitionRX VNRX ... ... ... 4.00 1.44 240 2.54 -13.6VoltInfoSci VISI ... ... ...dd 4.90 2.16 10 3.61 -5.0Vonage VG ... ... ...dd 14.73 7.85 2285 12.94 +27.2Vornado VNO 2.52 3.7 24 80.30 64.14 1197 67.80 -13.3Vorndo pfK VNOpK 1.43 6.2 ... 25.93 23.05 11 23.14 -8.4Vorndo pfL VNOpL 1.35 5.9 ... 25.58 22.37 11 22.83 -8.3Vornad pfM VNOpM 1.31 6.1 ... 25.45 20.94 36 21.50 -14.3Voxeljet VJET ... ... ... 5.73 3.07 28 3.80 -16.8tVoyaAsPcD IAE 1.02 11.7 ...q 11.38 8.77 26 8.74 -16.6tVoyaEmHi IHD .92 12.9 ...q 9.86 7.19 146 7.11 -20.1VoyaFincl VOYA .04 .1 17 55.27 39.32 1957 47.26 -4.5tVoyaGlAdv IGA 1.12 10.7 ...q 11.85 10.54 41 10.42 -8.8tVoyaGlbDv IGD .91 13.6 ...q 8.16 6.82 458 6.70 -13.5tVoyaInfra IDE 1.46 10.8 ...q 17.66 14.05 210 13.46 -20.1tVoyaIntHD IID .83 14.5 ...q 7.90 5.88 71 5.73 -24.0tVoyaPrRTr PPR .29 6.0 ...q 5.23 4.84 758 4.83 -4.7VoyaNatRs IRR .81 13.8 ...q 7.00 5.75 115 5.87 -6.2tVulcanM VMC 1.12 1.1 21 141.20 105.13 2390 100.37 -21.8W -W&T Off WTI .40 5.5 13 9.88 2.60 4269 7.27 +119.6tWBI TacGr WBIA .03e .1 ...q 26.51 23.30 3 22.78 -9.3tWBI TactV WBIB .08e .4 ...q 27.48 22.84 1 22.36 -15.1WBI TacYd WBIC .28e 1.3 ...q 24.17 21.35 3 21.44 -4.2tWBI TacSel WBID .05e .2 ...q 25.62 22.88 1 22.55 -8.0WBI LCTG WBIE .19e .7 ...q 28.44 24.32 3 26.33 +1.1WBI LCTV WBIF .22e .8 ...q 31.10 26.89 1 29.08 +.6WBI LCTY WBIG .31e 1.2 ...q 28.00 23.94 7 25.68 -.7WBI LCTS WBIL .04e .2 ...q 29.15 25.63 2 26.39 -3.8WBI PwFact WBIY ... ... ... 28.05 24.06 12 25.74 -3.2tWBITacRot WBIR ... ... ... 26.78 24.53 1 24.46 -3.9WBI TacInc WBII .26e 1.1 ...q 25.59 23.73 4 23.81 -6.2tWBI THiInc WBIH .45e 2.0 ...q 25.43 23.44 12 23.06 -7.5WEC Engy WEC 2.21 3.3 22 70.22 58.48 3691 67.52 +1.6WEX Inc WEX ... ... 34 203.50 116.28 555 176.83 +25.2WNS Hldg WNS ... ... 24 54.38 35.94 186 46.78 +16.6WP Carey WPC 4.10f 6.5 17 72.41 59.23 834 62.93 -8.7tWPP plc WPP 3.91e 5.6 ... 103.53 70.17 451 70.27 -22.4WPX Engy WPX ... ... ...dd 20.80 9.90 6645 18.17 +29.1WPX pfA WPXp 1.56 2.0 ... 81.68 47.21 76.25 +23.3tWabash WNC .30 1.8 12 26.54 16.96 524 16.77 -22.7tWABCO WBC ... ... 14 162.20 110.50 629 109.13 -24.0Wabtec WAB .48 .5 30 115.40 69.75 1073 96.89 +19.0WaddellR WDR 1.00 5.1 13 23.82 17.53 1401 19.76 -11.5WageWrks WAGE ... ... 23 65.80 38.40 292 41.10 -33.7WalMart WMT 2.08f 2.2 22 109.98 80.35 9917 93.92 -4.9WalkerDun WD ... ... 7 61.44 42.66 199 47.81 +.7WarrMet n HCC .20 ... ... 31.65 11.35 1203 27.81 +41.1WashPrGp WPG 1.00 15.4 18 8.87 5.40 2707 6.49 -8.8WashPr pfH WPGpH 1.88 8.7 ... 25.40 20.05 25 21.66 -12.0WashPr pfI WPGpI 1.72 8.9 ... 25.26 19.03 3 19.22 -22.4WREIT WRE 1.20 4.3 27 33.75 24.92 346 28.08 -9.8WasteCon s WCN .56 ... 40 81.36 65.06 813 75.04 +5.8WsteMInc WM 1.85 2.1 19 92.85 76.39 2726 88.04 +2.0Waters WAT ... ... 27 220.20 177.25 1203 178.32 -7.7Watsco WSO 5.80 3.5 31 192.94 155.57 226 163.85 -3.6WatscoB WSO/B 5.00f 3.0 34 192.75 157.05 1 164.24 -2.8WattsWtr WTS .84 1.2 24 93.35 66.40 101 72.27 -4.8Wayfair W ... ... ...dd 151.20 55.33 1956 116.00 +44.5WeathfIntl WFT ... ... ...dd 4.41 2.07 15625 2.54 -39.1WebsterFn WBS 1.32 2.2 19 69.63 51.68 802 59.62 +6.2WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 44 105.73 41.15 1289 63.01 +42.3WeinRlt WRI 1.58 5.7 10 33.83 25.67 805 27.58 -16.1WeisMk WMK 1.20 2.9 20 57.82 31.26 169 41.65 +.6Welbilt WBT ... ... ... 23.85 18.34 2496 19.02 -19.1Wellcare WCG ... ... 35 324.99 162.25 751 302.10 +50.2WellsF pfJ WFCpJ 2.00 7.9 ... 26.67 25.46 25.18 -1.8WellsF pfL WFCpL 75.00 6.0 ... 1358.99 1253.00 6 1257.00 -4.0tWellsF pfN WFCpN 1.30 5.6 ... 25.43 23.25 121 23.07 -8.1tWellsF pfO WFCpO 1.28 5.6 ... 25.36 23.21 41 23.05 -8.2tWellsF pfP WFCpP 1.31 5.6 ... 25.48 23.40 38 23.31 -7.5tWellsF pfQ WFCpQ 1.46 5.8 ... 27.89 25.17 123 25.39 -6.0WellsF pfR WFCpR 1.66 6.1 ... 29.34 26.87 36 27.21 -4.9WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 37 25.30 -4.3WellsFargo WFC 1.72f 3.3 12 66.31 50.26 33115 51.44 -15.2WellsF wt WFC/WS ... ... ... 30.82 19.50 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.09 69 24.37 -6.1WellsF pfX WFCpX ... ... ... 26.16 23.97 342 24.02 -6.0WellsF pfW WFCpW ... ... ... 26.65 24.32 90 24.50 -5.7WellsF pfV WFCpV ... ... ... 26.82 25.00 45 25.26 -5.8tEvgGlbDiv EOD .54m 10.6 ...q 6.34 5.11 230 5.09 -14.2WFAdvInco EAD .82 10.5 ...q 8.75 7.72 148 7.79 -7.3WFAdMSec ERC 1.16 9.8 ...q 13.39 11.81 139 11.89 -9.0WFREI pf WFEpA 1.59 6.3 ... 27.35 25.13 16 25.28 -4.6WFAdUtlHi ERH .90 7.6 ...q 13.50 9.51 24 11.88 -10.0Welltower WELL 1.68e 2.7 14 69.80 49.58 2715 61.73 -3.2Welltwr pfI HCNpI 3.25 5.5 ... 64.39 54.50 52 58.80 -1.8WescoAir WAIR ... ... 15 14.23 6.05 359 10.65 +43.9tWesco Intl WCC ... ... 15 69.35 54.04 1110 52.12 -23.5WestPhrm WST .56 .5 49 125.09 82.74 566 114.10 +15.6WstnAlliB WAL ... ... 15 64.06 51.82 762 55.10 -2.7WstnAll56 WALA 1.56 6.4 ... 26.70 23.65 19 24.26 -7.5tWstACpLn TLI .87 9.0 ...q 10.95 9.74 21 9.71 -7.7tWAstEMkt EMD .84 6.5 ...q 16.16 12.95 326 12.95 -16.7tWsADefOp GDO 1.36 8.7 ...q 18.54 15.70 65 15.59 -13.4tWAstGlbHi EHI 1.16 13.0 ...q 10.40 8.88 115 8.87 -13.2WstAstHI2 HIX .80 14.1 ...q 7.28 5.97 262 6.24 -10.5tWAHiInOp HIO .43 9.3 ...q 5.19 4.61 354 4.60 -9.3WAstHYOp HYI 1.32 9.2 ...q 15.73 14.22 98 14.35 -5.1WstnAsst PAI .69 5.3 ...q 16.92 13.02 23 13.05 -17.6WstnAsInt SBI .48 5.7 ...q 9.92 8.28 18 8.40 -9.8tWAstDefOp IGI 1.20 6.4 ...q 23.67 19.04 39 18.79 -17.8WAMgdMu MMU .78 6.7 ...q 14.60 11.63 169 11.65 -17.3WstAstMtg WMC 1.24e 12.5 10 11.38 8.54 975 9.91 -.4tWAMtDOp DMO 2.82a 13.2 ...q 26.75 21.50 116 21.35 -13.5WA MunDef MTT 1.01a 5.0 ...q 22.99 19.75 39 20.09 -3.8WstAMunHi MHF .34 4.8 ...q 7.87 6.92 38 6.95 -6.1WAMunPrt MNP .87 6.6 ...q 15.61 13.19 21 13.27 -12.9tWAstBdF WEA 1.08 8.8 ...q 14.24 12.24 47 12.25 -11.3WstAVari GFY .93 5.8 ...q 17.79 16.02 11 16.10 -7.3tWAstInfSc WIA .38 3.5 ...q 12.10 11.01 39 10.96 -7.0tWAstInfOpp WIW .40 3.8 ...q 11.75 10.61 80 10.57 -7.4WstC&G gs WRN ... ... ... 1.22 .62 40 .68 -32.4WstnGasEq WGP 2.19f 6.7 20 42.92 29.69 236 32.59 -12.3WstnGasPt WES 3.80f 8.1 38 54.40 40.44 732 46.80 -2.7WstnRef wi WNR ... ... ... tWstnUnion WU .76 4.3 10 22.21 17.75 6173 17.67 -7.0WestlkChm WLK 1.59f 2.0 8 124.30 79.08 1491 79.54 -25.3WestlkCLP WLKP 1.63f 7.0 16 27.75 21.10 36 23.38 -6.3WestmRs s WMLP .46m 22.3 ...dd 5.58 .98 2.07 -25.7tWestpacBk WBK 1.52e 8.3 ... 26.38 18.76 548 18.41 -24.5tWestRck WRK 1.72 4.1 12 71.55 43.61 3627 41.95 -33.6tWestwdH WHG 2.72 6.0 10 71.00 47.34 30 45.48 -31.3tWeyerhsr WY 1.36 4.8 25 38.39 29.10 8375 28.50 -19.2WheatPr g WPM .28e ... 23 22.87 15.18 4618 17.97 -18.8tWhrlpl WHR 4.60 4.4 ...dd 187.47 104.82 1093 104.35 -38.1WhtMtIns WTM 1.00 .1 70 980.89 786.23 10 882.57 +3.7WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 8.8 32 15.15 10.06 369 12.98 -9.9 WhitngPet rs WLL ... ... ...dd 56.47 18.56 3049 42.29 +59.7WidOpW n WOW ... ... ... 15.39 6.03 256 11.08 +4.8WidePoint WYY ... ... ...dd .73 .40 56 .51 -21.5WildhRs n WRD ... ... ...cc 29.67 11.95 973 22.84 +24.1WileyJA JW/A 1.20 2.2 15 71.75 51.90 598 54.14 -17.7WileyJB JW/B 1.20 2.2 15 71.40 52.74 1 55.10 -16.1WLyonHm WLH ... ... 7 32.95 13.90 737 14.22 -51.1WmsCos WMB 1.36 5.1 10 33.67 24.00 15914 26.59 -12.8WmsSon WSM 1.72 2.8 19 73.99 44.01 1513 60.62 +17.3tWinnbgo WGO .40 1.3 10 58.65 30.16 1058 30.56 -45.0Wipro s WIT .03e .6 ... 5.99 4.50 1893 4.95 -9.5WirelessT WTT ... ... ...dd 2.64 1.48 5 1.75 -28.0tWT IntQua IQDG ... ... ... 32.75 27.53 7 27.22 -11.3WT ST HiYl SFHY ... ... ... 51.40 48.47 1 49.84 +1.7WT ShTr n SFIG ... ... ... 49.77 48.54 48.97 -.7WT HiYld n WHFY ... ... ... 51.28 48.72 6 49.91 -.9WT Corp n WFIG ... ... ... 50.07 47.25 47.44 -5.0tWT EmMDv DVEM ... ... ... 36.70 29.26 3 28.87 -13.0WT G exMx XMX ... ... ... 31.68 28.23 29.88 +.8WT DyCEu DDEZ ... ... ... 33.88 29.02 0 29.16 -7.4tWT DyInEq DDWM ... ... ... 32.00 28.32 132 27.89 -8.7tWT DyInSm DDLS ... ... ... 34.74 30.34 5 29.94 -10.7WT DynCJp DDJP ... ... ... 31.29 27.94 0 28.55 -4.4WTBearEq DYB ... ... ...q 26.88 24.72 20 26.05 -.1WT LgSEq DYLS ... ... ...q 35.96 30.64 22 33.13 +1.7tWT EuLoc EZR ... ... ... 34.19 25.50 0 25.21 -19.0WT GlExUS HDRW ... ... ... 29.32 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.82 24.56 25.63 -2.2tWT GlSmC GSD ... ... ... 35.24 30.70 0 30.63 -7.4WTWkDUSE 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 +2.7WTUSEnYd AGGY 1.44 3.0 ...q 55.58 47.65 55 47.83 -5.7WTxUSDiv DXUS .04e ... ...q 28.05 25.53 26.19 -2.6tWTEurSmC EUSC .53e ... ...q 32.83 28.64 19 28.22 -9.3WT PutStr PUTW ... ... ... 30.83 26.65 105 28.81 -.9tWT EMexSt XSOE .77e 3.0 ...q 35.10 25.53 59 25.42 -20.2WT JpDvG JHDG ... ... ...q 30.34 26.52 3 26.60 -8.1tWTIntHDv IHDG .70e 1.5 ...q 33.04 29.39 169 29.47 -7.0tWT EurDiv EUDG .51e 2.2 ...q 28.46 24.02 348 23.63 -12.4WTFltRtTr USFR ... ... ...q 27.90 24.99 978 25.10 +.4tWT EurHdg HEDJ 3.51e 2.5 ...q 67.62 60.06 2431 59.21 -7.1WT AsiaDb ALD 1.02 2.4 ...q 46.97 41.78 0 42.06 -8.0WTEmLDbt ELD 1.74 5.3 ...q 40.08 31.66 41 32.55 -15.3WT GlRlR n RRF ... ... ... 40.35 tWisDynCu n DHDG ... ... ... 26.16 23.24 2 22.76 -9.1WisYldEn n SHAG ... ... ... 52.53 48.57 10 48.71 -2.1Wis US Mul USMF ... ... ... 31.12 26.14 46 28.65 +3.1GrnHCmdty GCC ... ... ...q 19.89 17.35 19 18.45 -4.0tWT Diefa DWM .74e 1.5 ...q 59.63 50.84 41 50.23 -9.9tWT DefaEq DTH 1.75e 4.4 ...q 47.40 40.35 32 39.74 -10.5WTDv exF DTN 2.48e 2.9 ...q 92.93 82.01 13 86.10 -2.6tWTEurEq DEW 1.75e 3.9 ...q 51.17 45.27 5 44.70 -7.9tWTEurSC DFE 1.48e 2.5 ...q 75.61 59.77 306 59.23 -16.1WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 32 69.46 -4.6tWTIntD exF DOO 2.01e 5.0 ...q 46.39 40.61 8 40.21 -7.4tWT IntLC DOL 1.69e 3.7 ...q 54.18 46.32 32 45.70 -9.7tWTIntMC DIM 1.53e 2.5 ...q 73.72 62.12 18 61.63 -10.7tWTIntSC DLS 1.16e 1.7 ...q 81.62 67.51 146 66.46 -13.5tWTGxUSDv DNL .99e 1.9 ...q 62.84 53.25 3 52.83 -10.7tWTJpnSC DFJ 1.26e 1.7 ...q 85.64 72.95 71 72.49 -9.9WTJpHedg DXJ 1.37e 2.6 ...q 62.78 52.69 5661 53.68 -9.5WT LCD DLN 1.84e 2.0 ...q 97.25 85.86 140 90.98 -1.2WT MCD s DON ... ... ...q 37.56 32.65 470 34.57 -2.0tWTAustDiv AUSE 1.46e 2.9 ...q 61.99 52.19 52 50.83 -14.6tWTAsiaPxJ AXJL 2.22e 3.5 ...q 75.33 63.39 2 62.66 -10.7WT SC s DES ... ... ...q 30.76 26.45 449 27.72 -4.6WT TotDv DTD 2.05e 2.2 ...q 97.76 86.50 14 91.37 -1.7WT MgdFut WDTI ... ... ...q 41.50 38.54 45 40.44 +2.1WT EmCur CEW ... ... ...q 20.09 17.63 1 18.07 -7.0WTChiYuan 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 42.09 218 41.37 -20.7tWT EmEq DEM 1.80e 4.5 ...q 50.31 40.84 548 40.30 -11.1tWTGxUSRe DRW 1.22e 4.5 ...q 34.85 27.66 26 27.41 -15.8WT 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 4422 22.07 -20.7WT JpHFn DXJF 3.48e 1.1 ...q 27.59 22.74 1 24.39 -6.0WTUSDBull USDU 1.78e ... ...q 27.08 24.78 11 26.84 +3.7WT LowPE EZY .90e 1.1 ...q 88.83 76.73 1 80.94 -1.1WT SCErn EES .95e 2.6 ...q 41.06 33.90 78 36.84 +1.7WT SCEr s EES/WI ... ... ...q WT MCEr s EZM ... ... ...q 42.52 35.71 111 38.23 -3.7WT Er500 s EPS ... ... ...q 33.26 29.36 42 30.86 -.7WT TotErn EXT 1.49e 4.7 ...q 92.23 30.05 54 31.68 -.6WT JpnRE DXJR 2.14e 3.1 ...q 16.15 14.02 14.48 -5.6WolvWW WWW .32 .9 25 39.77 25.25 491 34.23 +7.4WooriBank WF ... ... ... 49.04 38.29 13 42.61 -4.7Workiva WK ... ... 30 40.65 20.50 269 33.84 +58.1WorldFuel INT .24 .9 12 36.28 19.79 591 26.43 -6.1WldW Ent WWE .48 .6 ...cc 97.69 21.22 1702 82.99 +171.4Worldpay WP ... ... ...cc 103.50 67.71 4231 92.09 +25.2Worthgtn WOR .92 2.2 13 49.93 39.52 447 41.75 -5.2WyndhamD WYND 2.64f 5.5 9 57.74 46.02 48.19 -7.8tWyndHtR n WH 1.00 ... ... 66.95 51.34 1279 49.92 -18.7X-Y-ZX Finl n XYF ... ... ... 12.50 8.18 79 9.47 -14.7XAI Oct n XFLT ... ... ... 11.15 9.03 30 9.64 +2.6XO Group XOXO ... ... ...cc 35.83 17.49 656 34.59 +87.4XPO Logis XPO ... ... 39 116.27 63.28 2021 99.24 +8.4XeniaHtls n XHR 1.10 5.0 13 25.90 19.08 494 22.20 +2.8Xerium XRM ... ... ...cc 13.49 3.70 158 13.47 +216.2Xerox rs XRX 1.00 4.0 31 37.42 23.52 5779 24.74 -15.1tXinyuanRE XIN .40 10.8 5 8.29 3.63 355 3.69 -45.8XtantMd rs XTNT ... ... ...dd 9.72 3.96 4.81 Xylem XYL .84 1.2 29 82.44 62.24 1716 69.04 +1.2YPF Soc YPF .11e .8 ... 26.70 13.14 1231 14.14 -38.3Yamana g AUY .02 .7 ...dd 3.80 2.30 17603 2.71 -13.1Yelp YELP ... ... 24 52.50 36.42 3387 41.75 -.5Yext n YEXT ... ... ... 27.19 10.58 1950 18.40 +53.0YingliGr rs YGE ... ... ...dd 2.83 1.38 1.43 -15.4Yirendai n YRD ... ... 4 53.50 12.39 353 15.50 -64.7YumBrnds YUM 1.44 1.7 31 92.21 74.18 2247 87.07 +6.7YumBr wi YUM/WI ... ... ... 61.79 Yum China YUMC .40 ... ... 48.75 30.10 3664 32.05 -19.9YumaEn rs YUMA ... ... ... 1.83 .16 102 .36 -68.8YumaE pfA YUMApA 2.31 46.4 ... 4.98 ZTO Exp n ZTO ... ... ... 22.67 13.55 3331 15.64 -1.3tZayoGrp ZAYO ... ... 77 39.66 31.54 5835 30.93 -16.0Zedge n ZDGE ... ... ... 4.34 1.82 6 2.02 -26.5Zendesk ZEN ... ... ...dd 72.76 28.81 1920 59.17 +74.9ZimmerBio ZBH .96 .8 16 134.55 104.28 1518 121.15 +.4Zions pfA ZBpA 1.02 4.2 ... 25.28 23.28 24.12 -.4Zions pfG ZBpG 1.60 6.1 ... 27.85 25.80 12 26.06 -4.2ZionBc 28 ZBK 1.74 6.1 ... 31.12 27.38 1 28.34 -6.0ZionBc pfH ZBpH 1.44 5.8 ... 26.14 24.38 2 24.67 -4.6ZoesKitchn ZOES ... ... ...dd 17.65 8.22 342 12.68 -24.2Zoetis ZTS .50 .6 40 94.31 63.03 3126 87.00 +20.8tZomedica n ZOM ... ... ... 2.98 1.69 16 1.37 -30.7tZuora n ZUO ... ... ... 37.78 18.15 2632 17.83 -13.4tZweigFd ZF 2.44e 26.2 ...q 13.16 9.53 236 9.34 -27.6Zymewks n ZYME ... ... ... 29.00 6.87 307 12.58 +65.7iPt MdFut n VXZB ... ... ... 23.08 16.72 1 18.89 +13.0iPt ShFut n VXXB ... ... ... 58.10 25.94 97 36.86 +35.2iShSCOp n ESML ... ... ... 28.87 25.24 18 25.86 -.7iShBrHiY n USHY ... ... ... 50.33 47.96 18 48.13 -3.5iSh US Dv n DIVR ... ... ... 28.11 24.05 3 25.98 -1.4iSh iB D27 n IBDS ... ... ... 25.89 23.13 12 23.32 -6.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.4 73 17.23 10.39 5 13.16 -10.2AAON AAON .32f 1.0 40 43.30 29.05 209 31.84 -13.2AC Immun n ACIU ... ... ... 17.40 7.16 66 8.01 -37.4ACI Wwde ACIW ... ... ...cc 28.98 20.23 798 25.08 +10.6ACM Rsc n ACMR ... ... ... 15.60 4.74 78 9.96 +89.7ACNB Cp ACNB .92 2.6 19 41.45 26.80 5 35.45 +20.0tAGNC Inv AGNC 2.16 12.1 5 21.90 17.84 6926 17.80 -11.8AGNC pfB AGNCB 1.94 7.7 ... 26.87 25.05 20 25.20 -2.5AGNC pfC AGNCN 1.75 6.9 ... 26.79 24.95 26 25.35 -1.4ALJ Reg n ALJJ ... ... ... 3.75 1.42 2 1.59 -49.5AMAG Ph AMAG ... ... ...dd 26.10 11.93 564 21.60 +63.0AMC Net AMCX ... ... 10 69.02 46.89 780 57.01 +5.4ANGI Hme ANGI ... ... ... 23.95 10.24 1621 18.88 +80.5ANI Ph h ANIP ... ... 22 74.70 49.76 57 53.98 -16.2ARC Grp ARCW ... ... ...dd 2.70 1.60 4 1.84 -12.4ARCAbio rs ABIO ... ... ...dd 2.00 .45 166 .56 -58.4AryaSci un ARYAU ... ... ... 10.24 10.12 21 10.18 +.1ASLAN n ASLN ... ... ...dd 10.44 5.08 15 7.37 +31.4ASML Hld ASML 1.71e 1.0 33 221.66 168.30 1665 171.78 -1.2tASV Hld n ASV ... ... ... 10.80 4.67 4 4.56 -55.1ATA Inc ATAI ... ... ... 3.37 .40 75 1.06 +133.5ATN Intl ATNI .68 1.0 ...dd 75.94 49.34 48 70.47 +27.5AXT Inc AXTI ... ... 17 10.75 5.80 412 6.03 -30.7AbeonaTh ABEO ... ... ...dd 22.75 9.66 806 10.04 -36.7Abeona wt ABEOW ... ... ... 17.56 9.50 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 41 3.07 -30.2Abiomed ABMD ... ... ...cc 459.75 164.80 815 367.54 +96.1Abraxas AXAS ... ... ... 3.27 1.86 1362 2.13 -13.4AcaciaC n ACIA ... ... ...dd 48.90 24.72 330 36.64 +1.1AcaciaTc ACTG .50 16.4 ...dd 4.70 3.00 181 3.05 -24.7AcadiaHlt ACHC ... ... 15 45.74 26.92 4130 34.69 +6.3AcadiaPh ACAD ... ... ...dd 38.79 12.77 2602 20.99 -30.3Acasti g rs ACST ... ... ...dd 3.36 .43 2258 1.20 +27.3tAccelrDiag AXDX ... ... ...dd 30.35 16.75 500 16.58 -36.7Acceleron XLRN ... ... ...dd 59.59 32.53 392 48.49 +14.3AccessNt ANCX .64f 2.3 24 30.99 25.81 189 28.04 +.7Accuray ARAY ... ... ...dd 6.15 3.20 628 3.92 -8.8AcelRx ACRX ... ... ...dd 5.75 1.55 13106 3.98 +96.5AcerTh rs ACER ... ... ... 34.10 11.36 40 25.23 +82.2AcetoCorp ACET .04 1.8 ...dd 11.98 2.10 350 2.23 -78.4tAchaogen AKAO ... ... ...dd 15.28 3.82 593 3.84 -64.2AchvLfS rs ACHV ... ... ...dd 38.45 2.25 116 2.31 -82.8Achillion ACHN ... ... ...dd 4.81 2.33 983 3.08 +6.9AclarisTh n ACRS ... ... ...dd 28.62 12.84 245 13.30 -46.1AcordaTh ACOR ... ... 33 36.35 15.60 1138 17.55 -18.2ActivsBliz ATVI .34f .5 42 84.68 57.29 7918 73.85 +16.6AdamasPh ADMS ... ... ...dd 44.00 16.07 480 17.30 -49.0AdamisPh ADMP ... ... ...dd 5.85 2.20 482 2.81 -36.1Adaptim n ADAP ... ... ... 14.63 6.60 598 12.61 +88.8AddusHmC ADUS ... ... 49 72.55 30.95 166 65.19 +87.3ADDvtgTch AEY ... ... ...dd 2.33 1.21 9 1.34 -8.8tAdestoTc n IOTS ... ... ...dd 10.80 4.70 694 4.63 -28.2AdialPh n ADIL ... ... ... 4.40 2.51 6 2.64 -34.8AdmaBio ADMA ... ... ...dd 6.96 2.01 243 5.56 +73.1AdobeInc ADBE ... ... 49 277.61 148.15 7018 238.59 +36.2Adomani n ADOM ... ... ... 7.20 .45 959 .53 -88.0Adtran ADTN .36 2.1 ...dd 25.10 13.95 240 16.90 -12.7 AduroBio n ADRO ... ... ...dd 10.45 5.10 492 6.08 -18.9AdvEmis n ADES 1.00 9.3 2 12.37 7.00 111 10.76 +11.4tAdvEnId AEIS ... ... 13 95.00 46.23 452 45.98 -31.9AMD AMD ... ... ...cc 34.14 9.04 146491 25.30 +146.1Advaxis wt ADXSW ... ... ... 2.89 .62 .87 -13.3tAdvaxis ADXS ... ... ...dd 4.71 .78 463 .80 -71.9AdverumBi ADVM ... ... ...dd 8.59 2.85 630 5.11 +45.9sAdS Shrt n DWSH ... ... ... 26.42 24.25 89 26.86 +7.3tAdS Micr n DWMC ... ... ... 26.52 22.25 2 21.89 -11.3AdvS Vice n ACT ... ... ... 29.50 24.23 11 26.00 -.8Aegion AEGN ... ... 20 28.19 21.16 101 22.52 -11.4AegleaBio n AGLE ... ... ...dd 12.00 3.75 180 9.07 +67.7AehrTest h AEHR ... ... ... 3.95 1.80 61 1.86 -31.4Aemetis AMTX ... ... ...dd 3.12 .45 95 1.30 +136.4AeriePhm AERI ... ... ...dd 74.75 47.06 341 52.56 -12.0AeroViron AVAV ... ... 42 121.32 41.53 335 91.04 +62.1AEtern g rs AEZS ... ... ...dd 3.25 1.12 130 1.62 -31.4Aethlon rs AEMD ... ... ...dd 2.04 .79 42 1.12 -.8AeviGeno GNMX ... ... ...dd 2.65 .83 65 1.07 -10.8AffimedNV AFMD ... ... ...dd 7.35 1.15 1285 3.31 +154.6Agenus AGEN ... ... ...dd 6.19 1.55 1632 2.00 -38.7AgileThr h AGRX ... ... ...dd 5.40 .23 3257 .61 -77.3Agilysys AGYS ... ... ...dd 16.87 10.77 103 15.49 +26.1AgiosPhm AGIO ... ... ...dd 99.82 51.62 587 63.36 +10.8AgroFresh AGFS ... ... 13 8.75 4.94 146 5.84 -21.1AgroFr wt AGFSW ... ... ... .59 .13 .50 +22.0AileronT n ALRN ... ... ... 14.96 1.98 73 2.55 -75.8tAimmune n AIMT ... ... ...dd 42.00 24.73 317 25.17 -33.4sAirT Inc AIRT ... ... ...dd 38.80 17.26 16 39.41 +59.6AirTrnsp ATSG ... ... 50 27.67 19.17 344 20.97 -9.4AirMedia AMCN ... ... ...dd 2.80 .38 114 .39 -65.9Airgain n AIRG ... ... 50 13.87 7.31 26 12.52 +39.3AkamaiT AKAM ... ... 56 83.08 49.59 2126 61.34 -5.7AkariTh rs AKTX ... ... ... 8.65 1.70 52 2.00 -53.8AkceaTh n AKCA ... ... ... 40.75 15.20 293 25.76 +48.4AkebiaTher AKBA ... ... ...dd 19.36 7.32 441 8.56 -42.4AkersBios AKER ... ... ...dd 1.82 .12 3258 .30 +123.1Akorn Inc AKRX ... ... 18 33.63 5.25 3260 6.34 -80.3Akoustis n AKTS ... ... ... 9.50 4.86 168 5.93 -4.8Alarm.cm n ALRM ... ... 44 60.20 33.39 764 44.32 +17.4AlaskCom ALSK ... ... 12 2.91 1.39 149 1.67 -37.7Albireo ALBO ... ... ... 39.87 21.25 63 25.59 Alcentra h ABDC .72 12.0 ...dd 10.73 5.75 80 5.98 -28.7AlderBioPh ALDR ... ... ...dd 20.87 9.55 621 13.40 +17.0AldeyraTh ALDX ... ... ... 16.70 5.55 399 11.85 +74.3Alexion lf ALXN ... ... 46 144.91 102.10 1985 119.31 -.2Alico ALCO .24 .7 ...dd 34.65 25.55 7 32.90 +11.5AlignTech ALGN ... ... ...cc 398.88 185.49 1586 312.86 +40.8AlimerSc h ALIM ... ... ...dd 1.46 .74 34 .96 -28.1Alkermes ALKS ... ... ...dd 71.22 38.23 497 41.59 -24.0Allakos n ALLK ... ... ... 49.11 26.00 139 34.27 +9.7AllgnceBc n ABTX ... ... 28 46.85 34.90 69 39.76 +5.6tAllegiantT ALGT 2.80 2.4 9 181.45 114.18 283 117.84 -23.9AllegMrg n ALGR ... ... ... 9.60 9.02 278 9.55 +.1AllegMr wt ALGRW ... ... ... AllegrM rt ALGRR ... ... ... .45 .34 2 .40 +8.1AllegMrg un ALGRU ... ... ... 10.40 10.04 4 10.29 +2.5AllenaPh n ALNA ... ... ... 17.56 6.13 48 11.03 +9.6All MMA n AMMA ... ... ... 2.38 .15 369 .28 -76.3AllnceRes ARLP 2.08f 10.3 5 21.90 15.55 476 20.11 +2.1 AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 6 2.05 -1.9AlliedMot AMOT .12 .3 43 55.47 26.25 52 44.74 +35.2Alliqua rs ALQA ... ... ...dd 3.85 1.58 10 2.07 +14.4Allogene n ALLO ... ... ... 8108 25.00 AllotComm ALLT ... ... ...dd 6.55 4.74 631 6.06 +13.7AllscriptH MDRX ... ... ...dd 16.13 10.78 1544 13.17 -9.5tAlnylamP ALNY ... ... ...dd 153.99 80.00 848 79.30 -37.6AlphaOmg AOSL ... ... 9 18.72 9.65 161 10.65 -34.9Alphabet C GOOG ... ... 30 1273.89 960.52 2940 1079.32 +3.1Alphabet A GOOGL ... ... 33 1291.44 977.08 3380 1090.74 +3.5Alphatc rs ATEC ... ... ... 4.27 2.31 185 2.95 +10.9AlpImmu n ALPN ... ... ...dd 12.50 4.89 28 5.00 -55.4AlpsRtSec n SWIN ... ... ... 33.55 28.14 8 30.72 +3.2tAltaMesa n AMR ... ... ...dd 10.79 3.76 1474 3.76 -62.1AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2tAltaba AABA ... ... ...cc 82.45 58.20 10854 59.93 -14.2Altair A n ALTR ... ... ...dd 43.99 16.55 503 33.93 +41.8Altisrce n ASPS ... ... 2 37.86 23.18 46 29.68 +6.0AltraIndlM AIMC .68 1.6 25 53.70 37.80 43.00 -14.7AmTrstFn AFSI .34 2.4 14 14.75 8.80 769 14.37 +42.7AmalBk n AMAL ... ... ... 19.87 16.00 53 19.51 +18.2Amarin AMRN ... ... ... 20.50 2.35 19911 19.31 +381.5Amazon AMZN ... ... ...cc 2050.50 962.50 13858 1719.36 +47.0AmbacF wt AMBCW ... ... ... 8.08 5.04 5.76 +.3AmbacFin AMBC ... ... 8 23.34 13.17 417 19.10 +19.5tAmbarella AMBA ... ... ...cc 66.23 31.66 1104 32.86 -44.1tAmdocs DOX 1.00 1.6 17 71.72 61.00 1741 61.05 -6.8Amedica rs AMDA ... ... ... 6.94 .18 421 .25 -92.4Amedisys AMED ... ... 65 127.38 45.60 471 113.49 +115.3AMERCO UHAL 1.50e ... 17 400.99 317.43 38 332.22 -12.1AmeriHld n AMRH ... ... ... 13.50 .70 36 1.14 -63.2AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8tAFMulti ATAX .50 9.6 18 6.50 5.25 580 5.20 -14.0AmCarM CRMT ... ... 14 89.85 40.15 66 71.45 +60.0tAmAirlines AAL .40 1.3 5 59.08 31.59 17091 31.27 -39.9AmElTech AETI ... ... ...dd 2.53 .62 60 .70 -53.5AmFinTr n AFIN 1.10 7.6 ... 18.50 13.15 417 14.55 -3.0AmerNtl AMNB 1.00 2.7 15 43.00 34.95 20 37.16 -3.0AmNatIns ANAT 3.28 2.7 21 134.03 112.89 21 122.95 -4.1AmOutBr AOBC ... ... 39 15.95 8.32 957 14.26 +11.1AmPubEd APEI ... ... 22 46.15 19.30 44 29.34 +17.1AmRailcar ARII 1.60 3.5 6 48.06 34.76 84 45.87 +10.2AmrRvr AMRB .20 1.3 28 17.50 12.21 4 15.20 -.3ASoft lf AMSWA .44 3.8 34 18.94 11.19 261 11.53 -.9AmSupr rs AMSC ... ... ...dd 8.03 3.06 73 6.20 +70.8tAWoodmk AMWD ... ... 19 148.44 69.51 194 68.79 -47.2tAmerisBc ABCB .40 .9 17 59.05 44.03 419 44.00 -8.7Amerisafe AMSF .88 1.4 24 67.82 52.00 110 60.98 -1.0AmrSvFin ASRV .08f 1.9 ... 4.55 3.85 67 4.25 +2.4AmSvFn pf ASRVP 2.11 7.4 ... 33.90 26.50 28.70 -1.0AmesNatl ATLO .92f 3.3 17 32.15 26.00 13 27.95 +.4Amgen AMGN 5.28 2.7 17 210.19 163.31 4149 193.85 +11.5AmicusTh FOLD ... ... ... 17.62 11.57 3502 11.75 -18.3tAmkorTch AMKR ... ... 6 11.88 6.64 1473 6.73 -33.0Amphastar AMPH ... ... ... 20.45 14.40 131 18.15 -5.7AmpOnRt ef IBUY ... ... ... 54.55 35.84 579 44.09 +7.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Friday, October 12, 2018

PAGE 58

AmtechSys ASYS ... ... ... 15.45 4.56 97 4.64 -53.9Amyris rs AMRS ... ... ...dd 9.29 2.82 1521 8.05 +114.7AnalogDev ADI 1.92 2.3 22 103.59 80.95 4840 83.67 -6.0Anaptys n ANAB ... ... ... 134.00 34.56 476 79.64 -20.9Anavex rs AVXL ... ... ...dd 5.15 1.85 206 2.47 -23.3AnchBcWA ANCB ... ... 19 30.05 24.00 5 27.49 +10.8Andersons ANDE .66 1.9 28 41.70 29.60 142 35.29 +13.3AngioDyn ANGO ... ... 26 24.49 15.16 243 20.06 +20.6AnikaTh ANIK ... ... 20 69.81 28.54 90 39.94 -25.9AnixaB hrs ANIX ... ... ... 6.43 1.83 4.64 +96.6Ansys ANSS ... ... 44 190.45 125.19 980 153.51 +4.0AntaresP ATRS ... ... ...dd 4.09 1.58 1624 3.40 +70.9Apellis n APLS ... ... ... 32.00 12.45 194 15.52 -28.5ApogeeE APOG .63 1.6 14 51.33 37.24 236 39.28 -14.1ApollEnd rs APEN ... ... ... 9.65 3.75 7 6.60 +17.9ApolloInv AINV .60 11.3 ... 6.18 5.18 1141 5.33 -5.8ApolMed n AMEH ... ... ... 30.00 10.00 63 18.66 -22.3AppFolio n APPF ... ... ...cc 91.49 37.56 303 62.64 +50.9Appian A n APPN ... ... ... 43.61 19.62 674 23.38 -25.7Apple Inc AAPL 2.92 1.4 25 233.47 150.24 52900 214.45 +26.7ApplRecy h ARCI ... ... ...dd 1.68 .59 60 .78 -25.2AplDNA wt APDNW ... ... ... .80 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.07 1.10 115 1.42 -10.7AppGenTc AGTC ... ... ...dd 7.50 3.25 119 6.46 +79.4tApldMatl AMAT .80 2.4 9 62.40 34.09 31677 32.79 -35.9tApldOptoel AAOI ... ... 13 62.30 21.26 1688 22.02 -41.8Approach AREX ... ... 9 4.21 1.96 259 1.97 -33.4Apptio n APTI ... ... ... 41.36 18.16 525 29.54 +25.6ApricusB rs APRI ... ... ...dd 3.34 .25 468 .28 -84.6AptevoTh n APVO ... ... ... 6.35 2.25 53 4.34 +2.4Aptinyx n APTX ... ... ... 32.25 17.35 57 25.39 +25.7AptoseB g APTO ... ... ...dd 4.55 1.30 223 2.09 -6.7AquaMetal h AQMS ... ... ...dd 7.14 1.42 308 2.32 +8.9AquaB Tc n AQB ... ... ...dd 9.99 2.25 34 2.90 -17.6tAquestTh n AQST ... ... ... 20.70 13.81 54 14.04 -12.5AquinoxPh AQXP ... ... ...dd 16.90 1.96 91 2.67 -77.3ArQule ARQL ... ... ...dd 7.21 .97 1481 4.41 +167.3Aradigm h ARDM ... ... ...dd 7.35 1.03 22 1.25 -81.3AratanaTh PETX ... ... ...dd 7.28 3.67 144 5.45 +3.6ArbutusB g ABUS ... ... ...dd 12.60 4.06 1065 4.11 -18.6ArcBest ARCB .32 .8 14 51.45 29.40 325 39.81 +11.4ArcadB rsn RKDA ... ... ... 66.56 3.60 182 5.08 -7.6ArchCap s ACGL ... ... 25 34.20 25.71 1265 27.32 -9.7ArchCap pfF ACGLO 1.36 6.1 ... 25.99 21.95 42 22.21 -12.3ArchC pfE ACGLP 1.31 6.0 ... 25.25 21.50 40 21.97 -12.5ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 5.50 2.26 32 3.89 -3.0ArcoPlat n ARCE ... ... ... 25.59 20.60 76 22.48 -4.3ArcturusT rs ARCT ... ... ... 15.19 4.78 40 6.72 -15.5Ardelyx ARDX ... ... ... 8.65 3.58 296 3.75 -43.2ArenaPh rs ARNA ... ... ...dd 50.05 24.33 455 39.61 +16.6AresCap ARCC 1.56f 9.5 8 17.58 15.03 2904 16.38 +4.2Argenx n ARGX ... ... ...cc 103.00 22.21 952 73.01 +15.6AridisPh n ARDS ... ... ... 13.85 11.25 6 12.61 -3.0ArkRst ARKR 1.00 4.4 84 29.49 20.20 1 22.75 -15.8Arotech ARTX ... ... 20 4.25 2.70 70 3.01 -15.2ArrayBio ARRY ... ... ...dd 20.21 9.98 2560 13.12 +2.5ArrisIntl ARRS ... ... 26 30.00 22.33 1095 22.85 -11.1ArrowFn AROW 1.04b 2.9 15 38.98 29.91 11 36.22 +9.9tArrCountR n DWCR ... ... ... 33.04 27.47 2 26.33 -12.8ArwDWATc DWAT .09e .8 ...q 12.84 11.29 34 11.63 -.1ArrowPhm ARWR ... ... ...dd 22.39 3.01 3262 12.88 +250.0Arsanis n ASNS ... ... 2 28.69 1.50 167 1.65 -87.1ArtesRes ARTNA .97f 2.7 24 43.22 32.00 39 35.76 -7.3ArtsWay ARTW .05 2.2 ...dd 5.45 2.20 1 2.29 -23.3tArvinas n ARVN ... ... ... 21.25 14.00 111 13.70 -14.6AscenaRtl ASNA ... ... ...dd 5.29 1.69 5643 4.58 +94.9Ascendis n ASND ... ... ... 76.99 31.56 71 59.01 +47.3AscentCap ASCMA ... ... ... 14.12 .76 61 1.22 -89.4AsiaPWire APWC .08e 3.3 ... 3.05 2.26 2.44 -11.3AspenGp n ASPU ... ... ... 9.61 5.85 11 6.43 -27.9AspenTech AZPN ... ... 27 118.86 61.71 559 100.40 +51.7tAssembBio ASMB ... ... ...dd 67.36 24.68 273 23.59 -47.9AssertThr ASRT ... ... ...dd 9.48 4.31 770 5.39 -33.0AstaFd lf ASFI 5.30e ... ... 5.30 2.80 0 3.99 +15.9Astec ASTE .44f .9 17 64.80 44.92 200 49.38 -15.6AstroNova ALOT .28 1.4 42 23.95 11.00 1 20.40 +47.3Astronics ATRO ... ... 35 49.45 30.56 216 32.17 -22.4Astrotch rs ASTC ... ... ...dd 8.15 1.64 283 2.86 -14.6AsureSftw h ASUR ... ... ...dd 19.78 10.08 400 10.95 -22.5AtaraBioth ATRA ... ... ...dd 54.45 12.65 330 35.54 +96.4athenahlth ATHN ... ... 77 163.94 111.61 422 120.78 -9.2tAthenex n ATNX ... ... ... 20.90 13.28 197 13.45 -15.4Athersys ATHX ... ... ...dd 3.09 1.29 1403 2.00 +10.5AtlanAmer AAME .02 .7 ...dd 4.00 2.20 2 2.77 -18.5AtlCapBc n ACBI ... ... 21 21.60 15.20 100 15.88 -9.8AtlanticaYd AY 1.26e 6.4 30 25.99 18.00 272 19.79 -6.7Atlanticus ATLC ... ... ... 4.91 1.52 13 3.41 +42.1AtlasAir AAWW ... ... 6 75.29 50.65 397 52.08 -11.2AtlasFin AFH ... ... ...dd 21.50 8.05 17 9.63 -53.1AtlasFin pf AFHBL 1.66 6.4 ... 27.87 24.43 1 25.79 -1.0Atlassian n TEAM ... ... ...dd 98.21 38.63 2085 78.34 +72.1Atomera n ATOM ... ... ...dd 8.00 2.45 456 4.62 +6.7AtriCure ATRC ... ... ...dd 36.49 14.88 370 30.01 +64.5sAtrion ATRI 5.40f .8 55 709.53 516.85 14 698.00 +10.7AttisInd hn ATIS ... ... ... 3.63 .23 264 .35 -67.0AttisI wt h ATTSW ... ... ... .26 .12 .14 -12.5Attunity ATTU ... ... ...dd 22.11 6.27 175 15.80 +126.4aTyrPhm h LIFE ... ... ... 6.50 .60 518 .61 -82.5AubNB AUBN .96 2.4 18 53.96 33.22 1 39.26 +.9Audentes n BOLD ... ... ...dd 46.18 24.51 4051 27.13 -13.2AudioEye n AEYE ... ... ... 10.24 7.00 8 8.25 +13.0AudCodes AUDC .20p ... 24 11.48 6.15 90 9.18 +24.7AuriniaPh AUPH ... ... ...dd 7.60 4.41 576 5.72 +26.3AuroraMob n JG ... ... ... 11.72 5.00 118 5.70 -35.2tAutoWeb AUTO ... ... 7 9.91 2.58 22 2.51 -72.1Autodesk ADSK ... ... ...dd 159.94 101.55 3045 130.89 +24.9Autolus n AUTL ... ... ... 33.50 19.17 8 24.21 -3.2AutoData ADP 2.76f 2.0 37 153.51 107.61 3390 138.18 +17.9AvadelPh AVDL ... ... ...dd 11.93 3.98 84 4.56 -44.4AveThera n ATXI ... ... ... 5.90 2.08 1310 3.37 -6.9AVEO Ph h AVEO ... ... ...dd 3.87 1.86 2061 2.60 -6.8AviatNet rs AVNW ... ... ...dd 19.07 12.90 7 16.63 +9.6AvidBios rs CDMO ... ... ...dd 8.44 2.24 434 5.24 +35.1AvidB pfE CDMOP 2.63 11.8 ... 27.00 21.68 22.27 -8.7AvidTech AVID ... ... ...dd 7.65 3.99 187 5.58 +3.5Avingr nrs AVGR ... ... ...dd 16.40 .95 267 1.06 -85.4AvisBudg CAR ... ... 10 50.88 29.94 1781 30.70 -30.0AvistaHl un AHPAU ... ... ... 10.45 10.00 10.25 -.5AvistaHl wt AHPAW ... ... ... .45 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.40 9.28 21 10.00 +.8Avnet AVT .80f 2.0 11 49.41 37.09 1130 39.48 -.4AvroBio n AVRO ... ... ... 53.70 20.30 72 23.61 -24.3Aware AWRE ... ... 33 4.87 3.00 3 3.61 -19.8tAxcelis rs ACLS ... ... 5 37.05 17.21 289 16.75 -41.6AxoGen AXGN ... ... ...dd 56.85 18.10 645 32.47 +14.7AxonEntpr AAXN ... ... ...cc 76.45 20.57 821 56.19 +112.0AxosFinl BOFI ... ... 15 45.18 24.20 34.39 +15.0AxosF pf BOFIL 1.56 6.1 ... 28.33 25.19 25.74 -.3Axovant n AXON ... ... ...dd 7.20 1.02 1161 2.15 -59.2AxsomeT n AXSM ... ... ...dd 6.45 2.05 182 3.26 -41.8tAytuBioS rs AYTU ... ... ... 136.40 1.04 368 1.12 -97.5tAzurRx n AZRX ... ... ... 4.08 2.20 70 2.35 -35.4B -:B Comm BCOM 3.58e ... ... 20.49 6.27 0 9.05 -50.8BRileyFn RILY .49e 2.5 21 23.70 15.75 30 20.00 +10.5BRileyF 7.5 RILYL 1.88 7.3 ... 26.84 25.02 13 25.70 -1.2BRiley27 n RILYZ 1.88 7.4 ... 26.20 24.76 3 25.40 -1.8BRileyF27 n RILYG ... ... ... 25.90 24.49 15 24.99 -1.5BRiley23 RILYH 1.84 7.1 ... 26.50 25.07 2 25.91 +3.3BRileyFn pf RILYI 1.72 6.9 ... 25.18 24.78 3 25.05 +.7BCB Bc BCBP .56 4.1 14 16.10 13.43 8 13.51 -6.8BFC Cp pf BANFP 1.80 6.9 ... 33.54 26.05 7 26.06 -5.3BGC Ptrs BGCP .72 6.7 ...dd 16.97 10.39 1850 10.77 -28.7BIO-key n BKYI ... ... ... 3.64 1.20 18 1.39 -21.5BJsRest BJRI .44 .7 27 76.50 29.40 384 65.51 +80.0BMC Stock BMCH ... ... 19 25.70 17.10 467 17.49 -30.9BOK BOKF 2.00f 2.2 16 107.00 80.11 232 92.58 +.3BOK 56 n BOKFL 1.34 5.6 ... 26.09 23.52 4 23.76 -7.2BOS Ltd BOSC ... ... ...dd 2.97 1.71 5 2.27 +3.7BSB Bcp BLMT ... ... 18 36.50 27.75 12 31.56 +7.9tBaidu BIDU ... ... 7 284.22 192.20 4582 198.00 -15.5Balchem BCPC .42f .4 43 117.79 70.23 121 98.52 +22.2BallardPw BLDP ... ... ...dd 5.94 2.57 815 3.70 -16.1BncFstOK s BANF 1.20f 2.0 19 65.70 50.80 66 59.36 +16.1Bancorp34 n BCTF 1.25e ... ... 17.25 14.01 5 16.00 +8.5BncpBnk lf TBBK ... ... ...dd 12.00 8.13 135 9.33 -5.6Bandwith n BAND ... ... 40 57.00 18.05 228 49.18 +112.7tBankOZK OZK .84f 2.3 11 53.70 37.09 1375 36.80 -24.0BkCmcCA BOCH .16 1.4 15 13.21 8.40 23 11.80 +2.6BankMarin BMRC 1.28f 1.6 21 90.85 63.50 21 78.58 +15.6BkMont36 n BMLP 3.43e 6.8 ... 53.32 43.00 50.79 +6.4BkPrince n BPRN ... ... ... 35.45 30.03 5 30.84 -10.2BankSC BKSC .60a 3.0 19 22.50 15.96 3 20.12 +14.6BkofJames BOTJ .24 1.5 16 18.00 14.23 3 15.50 +3.8tBank7 n BSVN ... ... ... 20.74 18.05 7 18.13 -5.0BankFncl BFIN .36f 2.4 23 18.62 14.79 23 15.12 -1.4BankwellF BWFG .48 1.6 15 37.95 30.11 9 30.55 -11.0Banner Cp BANR 1.44f 2.4 18 67.11 52.20 132 58.97 +7.0Baozun n BZUN ... ... ...cc 67.41 26.77 2565 36.88 +16.9BiPTrLBear DLBS ... ... ...q 24.00 14.82 9 22.50 +37.7BiP10yTBear DTYS ... ... ...q 25.82 16.37 79 24.63 +35.0BiP2yrTBull DTUL ... ... ...q 61.24 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.06 30.70 -.2BiPUrFlat FLAT ... ... ...q 68.94 60.23 2 63.39 +2.6BiP10yTBull DTYL ... ... ...q 77.88 72.11 72.62 -5.8BiP2yrTBear DTUS ... ... ...q 42.00 32.14 0 41.59 +18.7BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 32.73 21.14 4 30.38 +38.3BarHilc 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 1.6 26 98.76 56.10 55 61.94 -4.0BassettF BSET .50 2.3 43 40.95 19.90 47 21.45 -43.0BayCom n BCML ... ... 58 26.94 22.49 22 26.17 +13.3BeacnRfg BECN ... ... 18 66.48 31.53 1318 33.08 -48.1BeasleyB BBGI .20 3.1 2 14.40 6.00 34 6.53 -51.3BedBath BBBY .64 4.6 5 24.74 13.78 5526 13.95 -36.6BeiGene n BGNE ... ... ...dd 220.10 77.54 1068 126.33 +29.3BelFuse A BELFA .24 1.2 21 28.70 15.24 3 20.22 -7.3BelFuseB BELFB .28 1.2 22 33.45 17.10 20 23.13 -8.1Belleroph n BLPH ... ... ...dd 3.30 .47 421 1.04 -59.7BellicumP BLCM ... ... ...dd 11.50 5.02 357 5.29 -37.1BenefBncp BNCL .24a 1.4 ... 18.60 14.75 323 16.75 +1.8Benetfoc BNFT ... ... ...dd 44.70 21.75 447 31.30 +15.9Benitec wt BNTCW ... ... ... .47 .12 .45 +12.5BenitecB n BNTC ... ... ... 4.90 1.85 16 2.40 -18.9BerryPet n BRY ... ... ... 18.55 11.71 622 16.21 +22.3Beyondsp n BYSI ... ... ... 39.47 19.15 6 20.75 -28.7Big 5Sprt BGFV .60 11.8 5 9.75 4.65 181 5.10 -32.9BigRockP 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 ... ... 45 22.70 9.09 3187 12.69 +12.9BioTechne TECH 1.28 .7 55 206.04 120.92 295 180.65 +39.4BioDlvry lf BDSI ... ... ...dd 3.50 1.70 627 3.45 +16.9BioHiTch n BHTG ... ... ...dd 5.76 2.68 6 3.11 -31.6BioLifeSol BLFS ... ... ... 26.35 4.63 184 12.32 +105.3BioLneRx h BLRX ... ... ... 1.84 .78 1744 1.29 +18.3tBioSigTc n BSGM ... ... ... 7.13 5.00 135 4.79 -28.2BioXcelT n BTAI ... ... ...dd 14.79 5.77 22 5.85 -47.0BioanlySys BASI ... ... 29 2.95 1.37 0 1.45 -40.8Bioblast rs ORPN ... ... ... 5.99 1.03 17 1.32 -42.3Biocept rs BIOC ... ... ... 39.60 2.19 138 2.30 -89.0Biocryst BCRX ... ... ...dd 8.13 4.12 361 6.63 +35.0Biofront n BFRA ... ... ... 17.98 11.25 16 13.30 +9.2Biogen BIIB ... ... 20 388.67 249.17 1387 327.27 +2.7BioMarin BMRN ... ... ...dd 106.20 75.81 1546 97.30 +9.1Biomeri n BMRA ... ... ... 9.32 2.69 12 3.38 -9.6Bionano n BNGO ... ... ... 10.00 5.51 4 6.77 -3.1BiondVax n BVXV ... ... ... 7.85 4.60 4 5.38 +.4BiondVx wt BVXVW ... ... ... 2.68 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.26 1.80 497 2.84 -2.4BioSpecif BSTC ... ... 34 62.50 38.05 19 57.78 +33.3BioTelem BEAT ... ... ...cc 66.02 23.30 540 51.77 +73.1BisnCap n BCAC ... ... ... 10.50 9.67 10.27 +4.1BisnCap wt BCACW ... ... ... .40 .30 .36 BisnCap un BCACU ... ... ... 11.37 10.21 10.95 +6.6BisnCap rt BCACR ... ... ... .63 .25 1 .48 +26.6BlackBox BBOX .48 48.0 ...dd 4.15 .75 122 1.00 -71.8BlRidgAc n BRAC ... ... ... 12.11 9.52 9.89 +2.5BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .43 .22 .37 +32.1BlRidgA un BRACU ... ... ... 11.35 9.97 11.16 +10.0BlackLin n BL ... ... ... 58.11 31.53 557 43.32 +32.1BlkRkCap BKCC .72 12.4 83 7.49 5.48 405 5.80 -6.9BlTCP Cap TCPC 1.44 10.3 10 16.65 13.72 348 13.93 -8.8Blckbaud BLKB .48 .7 49 120.35 69.62 617 72.80 -23.0BlinkCh n BLNK ... ... ...dd 8.65 1.28 247 2.03 -34.9BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.8 16 25.00 16.30 986 19.58 -8.2Blucora BCOR ... ... ...cc 41.35 19.05 680 32.39 +46.6BlueBird BLBD ... ... 10 26.95 15.66 194 23.26 +16.9BlueHBcp BHBK .80 3.4 30 25.80 18.45 207 23.61 +17.5tBluebBio BLUE ... ... ...dd 236.17 125.30 1098 126.64 -28.9BlueknEP BKEP .32m 14.8 ... 5.95 2.09 71 2.16 -57.6Bluekn pf BKEPP .72 11.4 ... 8.00 5.99 31 6.27 -19.3BlueprtM n BPMC ... ... ...dd 109.00 57.44 323 67.18 -10.9Boingo WIFI ... ... ...dd 35.98 20.02 654 30.02 +33.4Bojangles n BOJA ... ... 10 17.10 11.35 238 16.00 +35.6BonsoElec BNSO ... ... ... 5.04 2.16 1 2.84 +15.9BookingHl BKNG ... ... 25 2228.99 1630.56 612 1781.71 +2.5BorqsTch BRQS ... ... 73 10.00 4.00 4.40 -19.3BosOma n BOMN ... ... ... 35.49 16.17 41 26.69 -17.6BostPrv BPFH .48 3.6 17 17.85 13.20 529 13.52 -12.5BostPrv wt BPFHW ... ... ... 11.39 8.54 8.54 -11.2BttmlnT EPAY ... ... 86 74.05 31.75 719 62.75 +80.9tBoxlight n BOXL ... ... ...dd 17.40 2.37 82 2.30 -60.3Brainstorm BCLI ... ... ...dd 5.35 2.88 69 3.52 -10.2BridgeBcp BDGE .92 2.9 16 38.00 31.72 55 31.73 -9.3Bridglne rs BLIN ... ... ... 4.45 .79 170 .83 -65.8BridgBcs n BWB ... ... ... 13.87 12.29 9 12.60 -.2BridgfdFds BRID ... ... 17 21.55 12.20 0 16.77 +33.6Brightcove BCOV ... ... ...dd 10.75 6.30 166 7.73 +8.9BrghtFn n BHF ... ... ...dd 67.55 39.24 4754 43.20 -26.3BrghtFn pf n BHFAL ... ... ... 25.16 23.52 49 24.54 -1.8BroadcInc AVGO 7.00 3.1 ... 285.68 197.46 3736 228.90 -10.9BroadVis BVSN ... ... ...dd 4.50 1.59 1 1.90 -47.2tBrdwyFn h BYFC ... ... ...cc 2.60 1.25 68 1.28 -45.8BroadwdE BWEN ... ... ...dd 3.37 2.01 8 2.13 -21.7BrkdPrp BPY 1.26 6.5 ... 24.96 18.13 2243 19.48 -12.1BrkdPr A n BPR ... ... ... 21.16 19.19 2141 19.45 -6.5BrdPr pf n BPRAP 1.59 6.4 ... 25.00 23.52 56 24.68 -.1BrklneB BRKL .40 2.5 18 19.35 14.45 266 16.26 +3.6BrooksAuto BRKS .40 1.3 30 39.75 21.75 960 29.81 +25.0BrukerCp BRKR .16 .5 27 36.53 28.13 517 30.76 -10.4BrynMawr BMTC 1.00f 2.2 26 50.35 40.80 77 45.47 +2.9Bsquare BSQR ... ... ...dd 5.55 1.75 70 2.19 -52.9tBldrFstSrc BLDR ... ... 11 23.28 13.33 1768 13.37 -38.6BusinFst n BFST .32 1.2 42 30.00 23.10 14 25.96 +2.8C -:C&F Fnc CFFI 1.44f 2.6 17 67.40 45.28 2 54.61 -5.8CA Inc CA 1.02 2.3 22 44.25 31.45 11777 43.47 +30.6CAS Med CASM ... ... ...dd 2.70 .59 62 1.96 +154.5CASI Phr h CASI ... ... ...dd 8.89 1.82 309 3.40 +4.6tCB FnSvcs CBFV .88 3.1 19 36.95 27.53 11 28.38 -5.4CBAK En h CBAK ... ... ... 2.15 .49 73 .62 -57.8CBM Bcp n CBMB ... ... ... 13.20 12.51 44 12.58 -1.7CBTX Inc n CBTX .20 .6 ... 38.71 27.00 76 33.90 +14.3tCDK Globl CDK .60 1.1 23 76.04 57.08 2163 56.89 -20.2CDW Corp CDW .84 1.0 28 90.50 65.59 927 80.37 +15.7tCEVA Inc CEVA ... ... 25 51.80 24.78 164 24.66 -46.6CH Robins CHRW 1.84 2.0 27 101.20 75.39 1401 91.11 +2.3CHF Sol rs CHFS ... ... ...dd 24.45 .93 92 1.11 -67.9CHS Inc pf CHSCP 2.00 7.2 ... 30.98 27.57 26 27.90 -7.4CHS pfB CHSCO 1.97 7.3 ... 29.83 27.01 27 27.16 -5.8CHS pfB2 CHSCN 1.78 6.9 ... 29.20 25.33 21 25.81 -5.7CHS pfB3 CHSCM 1.69 6.7 ... 27.84 25.05 59 25.31 -4.4CHS pfB4 CHSCL 1.88 7.0 ... 28.92 26.30 54 26.77 -4.9CIM CmTr CMCT .50a 3.0 46 20.40 11.75 10 16.89 -11.6CIM CT pfL CMCTP ... ... ... 28.00 27.75 27.75 CLPS Inc n CLPS ... ... ... 17.35 4.70 50 8.44 +53.2CM Finan CMFN 1.00 11.8 7 9.90 7.40 22 8.50 +4.3CM Fin23 n CMFNL ... ... ... 27.77 24.78 1 25.25 +.7CM SevSt n CMSS ... ... ... 11.00 9.59 5 10.07 +4.4CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 11.00 9.93 10.74 +7.8CM SevSt rt CMSSR ... ... ... .65 .01 .48 +50.0CME Grp CME 2.80a 1.6 38 182.97 132.33 3358 176.03 +20.5CNBFnPA CCNE .68f 2.4 15 32.86 25.25 14 27.85 +6.1CPI Crd rs PMTS ... ... ... 7.80 1.93 48 2.65 -27.8CPS Tech CPSH ... ... 22 2.20 1.04 7 1.32 -20.5CRA Intl CRAI .68 1.5 21 58.75 41.33 37 44.39 -1.2CRISPR n CRSP ... ... ... 73.90 16.51 3002 36.95 +57.4tCSG Sys CSGS .84 2.3 23 48.82 36.38 217 36.12 -17.6CSI Comp CCLP .75 13.0 ...dd 8.05 4.51 198 5.75 +5.1CSP Inc CSPI .60f 4.5 29 18.89 8.75 1 13.20 -16.5CSW Ind n CSWI ... ... 34 57.20 41.57 41 48.78 +6.2CSX CSX .88 1.3 10 76.24 48.26 11454 68.77 +25.0CTI BioP rs CTIC ... ... ...dd 5.36 1.70 224 1.97 -26.5CTI Inds CTIB ... ... ... 5.09 2.93 0 3.50 -14.0CUI Glbl CUI ... ... ...dd 4.35 2.10 33 2.11 -23.3tCVB Fncl CVBF .56 2.6 18 25.49 21.64 881 21.53 -8.6CVD Eqp CVV ... ... 15 13.50 5.25 23 6.05 -47.9CabotMicro CCMP 1.60 1.7 29 123.76 80.45 261 94.26 +.2Cadence CDNS ... ... 39 47.40 35.49 2921 39.13 -6.4Cadiz h CDZI ... ... ...dd 14.75 8.85 59 10.95 -23.2CaesarStne CSTE .44e 2.6 35 29.90 12.50 154 16.66 -24.3CaesarsEnt CZR ... ... ...dd 14.50 8.55 19142 8.89 -29.7CafePress PRSS ... ... ...dd 2.18 1.12 8 1.46 -20.9Cal-Maine CALM .44e 1.0 10 52.30 39.50 444 44.86 +.9Caladriu rs CLBS ... ... ...dd 11.65 2.63 24 4.77 +35.9CalaCvHi CHY 1.02 9.5 ...q 13.73 10.60 584 10.70 -9.7CalaCvOp CHI .96 9.5 ...q 12.94 10.01 535 10.10 -9.7CalaCv&Inc CCD 2.00 10.4 ...q 22.99 18.15 140 19.14 -4.6tCalaGDyIn CHW .84 11.1 ...q 9.87 7.62 512 7.59 -16.4tCalaGTR CGO 1.20 10.0 ...q 16.34 12.33 54 12.05 -20.0CalaStrTR CSQ .99 8.3 ...q 13.62 11.00 1165 12.00 -.7tCalAmp CAMP ... ... 46 25.45 19.31 551 18.99 -11.4CalavoGr h CVGW 1.00f 1.1 38 108.00 68.70 82 93.78 +11.1Calithera CALA ... ... ...dd 18.35 4.05 1035 6.24 -25.3tCalumetSp CLMT ... ... ...dd 9.95 5.95 362 5.90 -23.4CalvUSInc n CRUSC ... ... ... 100.02 99.98 100.02 tCalyxt n CLXT ... ... ... 31.89 13.09 53 13.29 -39.7CambLrn ABCD 1.36 11.6 38 13.98 5.19 108 11.75 +106.9CambrBc n CATC 2.00f 2.4 ... 95.06 70.00 5 84.56 +6.0CamdnN s CAC 1.20 2.9 21 47.86 40.25 25 42.05 -.2Camtek h CAMT .56 7.7 11 11.11 5.15 209 7.25 +26.7CdnSolar CSIQ ... ... 5 19.09 11.37 665 13.83 -18.0CancrGen h CGIX ... ... ...dd 3.50 .82 185 .85 -54.1CantbryPk CPHC .28 1.9 23 17.72 11.75 1 14.93 -8.1CpStarFn n CSTR .04p ... 46 22.22 15.88 26 16.25 -21.8CapBcp n CBNK ... ... ... 13.19 12.50 7 12.80 CapCtyBk CCBG .36f 1.5 20 26.50 20.22 15 23.67 +3.2CapProd CPLP .32 11.6 15 3.60 2.69 258 2.77 -17.6CapSwst CSWC 1.36f 7.1 19 19.80 14.85 17 19.10 +15.4CapitalaF CPTA 1.00 11.9 12 9.28 6.88 103 8.40 +15.4Capitala22 CPTAL 1.50 6.0 ... 25.97 24.13 24.95 -1.0CapF cv22 CPTAG 1.44 6.1 ... 25.15 24.25 23.74 -4.5CapFedFn CFFN .34a 2.7 20 15.11 12.19 293 12.55 -6.4Capricor CAPR ... ... ...dd 3.19 .88 58 .91 -42.4CpstnTur rs CPST ... ... ...dd 1.90 .69 372 .98 +26.6CarGurus n CARG ... ... ...cc 57.25 25.85 1104 41.99 +40.1CaraThera CARA ... ... ...dd 24.30 11.11 819 18.99 +55.1CarbBlk n CBLK ... ... ...dd 35.00 16.33 1003 17.16 -28.3Carbonite CARB ... ... ...cc 43.63 20.50 406 32.69 +30.2CardiovSys CSII ... ... ... 40.00 20.58 218 34.56 +45.9Cardlytc n CDLX ... ... ...dd 28.29 11.10 202 20.41 +52.7Cardtronic CATM ... ... 23 39.10 15.80 531 32.08 +73.2CareTrust CTRE .82 4.8 33 19.76 12.73 726 16.97 +1.3CareDx h CDNA ... ... ...dd 29.60 4.92 698 22.15 +201.8CareerEd CECO .30f 2.2 ...dd 19.07 10.13 340 13.55 +12.2CarlyleGp CG 1.38e 6.8 8 25.90 19.50 1403 20.20 -11.8tCarlGp pfA TCGP 1.47 6.8 ... 25.85 21.48 57 21.57 -15.0CaroFin s CARO .28 .8 18 45.58 34.73 115 35.92 -3.3CarolTrBk CART ... ... 31 10.00 7.40 15 8.33 -12.7Carrizo CRZO ... ... 45 31.57 13.50 2262 21.74 +2.2CarrolsRst TAST ... ... 18 16.40 9.90 178 14.19 +16.8CarverBc lf CARV ... ... 42 11.94 2.01 10 4.18 +43.7CasaSys n CASA ... ... 71 34.21 11.26 511 13.48 -24.1CasellaW CWST ... ... ...dd 33.94 17.52 340 28.59 +24.2Caseys CASY 1.16 .9 30 130.74 90.42 803 125.03 +11.7CassInfo CASS 1.04 1.6 31 74.49 54.37 35 63.48 +9.1Catabasis n CATB ... ... ... 2.64 .61 511 .72 -51.4CatalstB rs CBIO ... ... ...dd 37.00 4.15 256 9.81 -28.1CatalystPh CPRX ... ... ...dd 4.51 2.18 1803 3.09 -21.0Catasys n CATS ... ... ... 14.29 3.30 144 9.12 +143.2CathayGen CATY .96 2.4 15 45.59 38.46 586 40.21 -4.6CathGn wt CATYW ... ... ... 24.59 21.11 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 31 261.80 139.50 78 210.02 +37.6CecoEnv CECE .30 4.0 ... 9.42 4.00 76 7.55 +47.2Celcuity n CELC ... ... ... 31.00 12.01 11 25.21 +33.0Celgene CELG ... ... 24 140.20 74.13 5796 80.71 -22.7Celgene rt CELGZ ... ... ... 2.65 .11 13 1.14 +17.0tCelldexTh CLDX ... ... ...dd 3.26 .40 2647 .40 -86.1CellectBio n APOP ... ... ... 13.50 4.40 6 4.95 -29.3CellectB wt APOPW ... ... ... 4.31 1.84 2.41 +14.0Cellct wt rs CLRBW ... ... ... .25 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6Cellectar rs CLRB ... ... ... 20.40 2.03 61 2.50 -81.8Cellectis n CLLS ... ... ...dd 38.85 22.62 276 25.94 -11.0CallularBio CBMG ... ... ...dd 25.00 9.25 87 15.68 +39.4Celsion rs CLSN ... ... ...dd 5.90 1.75 138 2.64 -1.5CelsiusH n CELH ... ... ... 6.05 3.05 114 3.50 -33.3tCelyad n CYAD ... ... ... 63.19 23.64 31 22.17 -48.6Cemtrx wt CETXW ... ... ... .40 .20 .27 +3.8Cemtrex rs CETX .02p ... 4 3.57 1.25 101 1.30 -49.0Cemtrx pf CETXP .58t ... ... 6.71 3.33 3.53 -26.7CntRsDvA CDEV ... ... ... 23.12 15.78 3348 20.70 +4.5CntrStBk CSFL .40 1.5 ... 32.27 25.03 767 26.41 +2.6tCEurMed CETV ... ... ...dd 5.20 3.40 89 3.36 -27.7CentrlFd rs CFBK ... ... 29 16.95 12.32 1 14.58 -3.6CentGard lf CENT ... ... 18 45.02 34.07 110 34.30 -11.9CenGrdA lf CENTA ... ... ... 41.97 31.11 292 31.20 -17.3CntlVyCm CVCY .32f 1.6 16 22.34 18.05 10 20.39 +1.0CentAl CENX ... ... 15 24.77 9.85 1482 10.09 -48.6CntyBcMA CNBKA .48 .6 ... 89.40 70.55 11 83.30 +6.5CentCas CNTY ... ... 42 9.85 6.41 181 6.76 -26.0CeragonN CRNT ... ... ... 4.15 1.64 482 3.13 +58.1Cerecor n CERC ... ... ...dd 5.74 .85 61 4.58 +43.1Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 32 73.86 52.05 3041 61.60 -8.6CerusCp CERS ... ... ...dd 8.05 2.75 1390 5.89 +74.3CescaTh h KOOL ... ... ... 4.63 .22 225 .35 -88.5ChaSerg un CTACU ... ... ... 10.05 10.00 7 10.03 -.1Chaisma n CHMA ... ... ...dd 3.80 1.20 22 3.32 +95.3ChampO hrs CSBR ... ... ...dd 17.90 3.05 180 12.34 +218.0Changyou CYOU ... ... 5 27.77 12.68 174 13.20 -46.8Chantic rs BURG ... ... ... 5.15 1.81 6 2.23 -15.2CharlsCol h CTHR ... ... ...dd 1.60 .80 45 .87 -35.6ChartInds GTLS ... ... 43 80.31 40.54 561 64.72 +38.1ChartCm n CHTR ... ... 98 396.64 250.10 1943 301.92 -10.1ChkPoint CHKP ... ... 21 120.81 93.76 1334 110.27 +6.4CheckC wt CHEKW ... ... ... .54 .15 .33 +80.6CheckC nrs CHEK ... ... ... 23.88 3.08 125 3.73 -64.3ChckPnt n CKPT ... ... ... 7.38 2.22 82 2.76 -28.9Cheesecake CAKE 1.32f 2.6 16 60.19 41.01 525 50.84 +5.5ChefsWhs CHEF ... ... 62 39.26 16.15 507 30.94 +50.9Chembio CEMI ... ... ...dd 11.55 5.90 42 9.99 +21.8ChemFinl CHFC 1.36f 2.7 16 59.83 50.39 337 50.78 -5.0ChemoCntx CCXI ... ... 37 15.08 5.42 318 10.02 +68.4ChemungF CHMG 1.04 2.4 24 56.83 39.01 10 42.66 -11.3Cherokee h CHKE .20 25.0 ...dd 3.18 .38 216 .80 -57.9ChkSoup n CSSE .45p ... ...dd 11.41 6.19 13 9.24 +2.7ChkSoup pf CSSEP 2.44 9.6 ... 27.14 24.05 1 25.42 +2.1ChildPlace PLCE 2.00 1.6 29 161.65 99.90 589 127.86 -12.0Chimerix CMRX ... ... ...dd 5.94 3.57 126 3.64 -21.4ChAdvCns CADC ... ... ...dd 10.20 1.70 15 2.25 -47.7ChinaAuto CAAS ... ... 5 5.38 3.26 2 3.31 -31.0ChinaBio CBPO ... ... 19 107.44 71.85 79 73.38 -6.8ChinCer rs CCCL ... ... ... 4.28 1.21 15 1.30 -45.6ChiCmCr h GLG ... ... ... 4.00 .46 30 .58 -57.8ChiCustR n CCRC ... ... ... 35.10 7.90 34 13.12 -23.0ChiFnOnl JRJC ... ... ...dd 4.14 1.65 4 1.78 -33.6ChinaHGS HGSH ... ... 2 4.48 1.18 22 1.35 +9.9tChnaIntNt n CIFS ... ... ... 66.10 5.11 1838 3.02 -92.8ChinaJJ h CJJD ... ... ...dd 1.79 1.17 350 1.64 +32.3ChinLend h CLDC .32e 31.4 ... 7.75 .77 224 1.02 -67.2ChinaNRes CHNR ... ... ... 4.23 1.65 25 1.80 -32.4ChiRecy rs CREG ... ... ... 9.39 1.04 128 1.16 -58.6ChnaTcF rs CNTF ... ... ... 4.07 1.75 41 1.84 -29.1tChXDPlas CXDC ... ... 2 5.00 3.13 18 3.15 -31.5ChiCache lf CCIH ... ... ...dd 4.75 .93 44 1.02 -39.6ChinaNt rs CNET ... ... ...dd 11.90 1.00 35 1.41 +29.4ChipMOS IMOS 1.97e 13.6 19 21.73 12.69 18 14.51 -17.8 ChromaDx n CDXC ... ... ... 7.24 3.19 202 3.54 -39.8ChrchllD CHDN 1.52f .6 33 314.60 204.25 102 275.71 +18.5ChuysHldg CHUY ... ... 28 34.10 19.85 181 26.65 -5.0CideraTh n CDTX ... ... ...dd 8.80 3.65 80 4.14 -39.1Cimpress CMPR ... ... ...cc 171.76 99.01 165 115.31 -3.8CinnFin CINF 2.12 2.9 21 79.67 66.33 907 72.96 -2.7Cinedigm rs CIDM ... ... ... 1.81 .98 25 .00 -33.7Cintas CTAS 1.62f .9 29 217.34 144.40 1208 184.02 +18.1tCirrus CRUS ... ... 13 58.80 34.78 1412 34.85 -32.8Cisco CSCO 1.32 3.0 22 49.47 33.17 36333 44.12 +15.2CitiTrends CTRN .32 1.2 21 34.90 19.61 80 26.09 -1.4CitiusPh wt CTXRW ... ... ... 1.25 .47 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 1.12 44 1.66 -56.3Citiz&Nthn CZNC 1.08 3.9 20 28.99 22.00 11 27.52 +14.7CtzCmtyBc CZWI .20f 1.5 16 14.25 13.00 1 13.62 +.9CitizFst CZFC .28e 1.1 16 27.10 21.51 1 26.18 +9.1CitizHold CIZN .96 4.1 17 24.75 21.18 0 23.60 +2.2CitrixSy s CTXS ... ... 28 116.82 79.13 2730 102.11 +16.0CtyHld CHCO 2.12f 2.9 21 83.27 64.32 52 73.80 +9.4CivistaBcsh CIVB .28 1.2 17 25.88 20.41 32 23.35 +6.1Civista pf CIVBP 1.63 2.1 ... 80.00 62.00 76.25 +3.1Clarus CLAR .03p ... ... 12.00 6.35 61 10.20 +29.9CleanEngy CLNE ... ... ...dd 4.05 1.31 1230 2.36 +16.3ClearOne CLRO .28 15.8 ...dd 9.95 1.65 6 1.77 -80.2ClrAllCGr n CACG ... ... ... 31.85 26.37 21 29.05 +4.3ClrDvStr n YLDE ... ... ... 29.55 26.35 0 27.80 +.5Cleareld CLFD ... ... 27 15.30 10.35 17 12.11 -1.1ClearsBio n CLSD ... ... ...dd 15.33 5.30 219 5.58 -20.3ClearSign CLIR ... ... ...dd 4.70 1.40 40 1.47 -59.2ClearS wt CLIRW ... ... ... 1.49 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 8.10 41 9.66 -49.1CleBio hrs CBLI ... ... ...dd 4.25 1.76 3 1.89 -52.9tClovisOnc CLVS ... ... ...dd 86.26 28.25 1559 27.92 -58.9CoDiagn n CODX ... ... ... 6.85 1.45 27 2.42 -8.3CoStar CSGP ... ... 77 448.35 276.12 543 375.00 +26.3CoastFn n CCB ... ... ... 18.90 15.50 20 16.07 -2.0CoastwayB CWAY ... ... 76 28.25 19.80 28.24 +33.2CocaBtl COKE 1.00 .6 41 230.00 125.08 30 163.20 -24.2CocrystP n COCP ... ... ... 6.45 1.61 11 2.83 -38.6CodaOct n CODA ... ... ... 8.44 3.28 3 6.40 +34.1Codexis CDXS ... ... ...dd 19.60 5.70 476 15.41 +84.6CdrsVlly CVLY .62b 2.0 16 33.46 24.83 4 30.75 +11.7CoffeeH JVA ... ... 36 5.75 3.65 16 4.37 +2.7CogentC CCOI 2.08f 4.3 ...cc 57.65 35.75 423 48.83 +7.8Cognex s CGNX .18 .4 33 72.99 39.90 2192 43.66 -28.6CognizTch CTSH .80 1.1 22 85.10 69.69 4633 70.29 -1.0CohBar n CWBR ... ... ... 10.79 3.76 44 3.92 -21.1tCoherent COHR ... ... 19 329.00 134.83 913 131.75 -53.3CoherusBio CHRS ... ... ...dd 20.66 8.05 644 13.21 +50.1Cohu COHU .24 1.2 20 27.83 18.60 350 20.82 -5.1CollPlant n CLGN ... ... ... 8.99 4.70 5.18 -42.1CllctUnv CLCT .70 4.8 11 30.82 13.00 33 14.56 -49.2Collegium n COLL ... ... ...dd 29.90 9.01 376 17.02 -7.8Colliers CIGI .10 .2 23 84.20 46.60 64 65.70 +8.9ColonyBk CBAN .20 1.1 12 19.50 13.10 4 17.89 +22.5tColBnkg COLB 1.04 2.8 19 48.06 37.79 644 37.62 -13.4tColumFn n CLBK ... ... ... 17.73 15.30 704 15.58 +1.0ColuSprtw COLM .88 1.0 29 95.58 59.06 308 85.10 +18.4Colmbus CMCO .20 .6 95 45.85 34.19 123 35.12 -12.2tcomScore n SCOR ... ... ... 25.69 17.12 366 17.23 -29.6Comcast s CMCSA .76 2.3 16 44.00 30.43 36181 33.67 -15.6tCommScpe COMM ... ... 25 41.60 25.80 1720 25.18 -33.4CmcBMO CBSH .94f 1.5 18 72.55 52.07 1444 62.71 +12.3CmcBc pfB CBSHP 1.50 5.9 ... 26.98 25.00 2 25.41 -3.6CmclVehcl CVGI ... ... 33 13.90 6.58 168 7.87 -26.4CommSys JCS .16 5.1 ...dd 4.73 2.80 7 3.13 -12.1CmtyBkTr ESXB ... ... 23 10.05 7.90 28 8.86 +8.7CmtyFinCp TCFC .40 1.2 17 40.44 32.63 7 33.15 -13.4CommuFt n CFBI ... ... ... 13.30 10.53 7 11.79 +1.6CmtyHlt rt CYHHZ ... ... ... .04 .00 3953 .00 -42.9CmtyTrBc CTBI 1.44f 3.2 14 53.00 43.00 26 44.32 -5.9CmtyWest CWBC .20 1.7 17 12.97 10.25 18 11.87 +11.4CommVlt CVLT ... ... ... 72.65 48.35 430 59.34 +13.0Compugn CGEN ... ... ...dd 5.00 2.25 3874 3.50 +40.0CmptrPr CPSI .40 1.5 49 34.65 25.15 109 26.35 -12.3CmpTask CTG .24 4.6 ... 9.62 4.90 147 5.26 +3.1CmstkH rs CHCI ... ... ... 6.58 1.20 30 2.17 +27.6Comtech CMTL .40 1.3 26 36.94 19.30 171 31.73 +43.4ConatusPh CNAT ... ... 23 7.95 3.22 266 4.80 +3.9ConcertPh CNCE ... ... ...dd 30.71 12.33 116 13.94 -46.1Conformis n CFMS ... ... ...dd 4.17 .88 189 .90 -62.2ConiferH n CNFR ... ... ...dd 7.20 5.00 0 5.55 -4.3Conmed CNMD .80 1.1 24 83.49 49.09 471 70.90 +39.1Conns CONN ... ... 30 42.65 22.10 401 31.67 -10.9tConnectOne CNOB .30 1.3 20 31.40 23.16 133 22.60 -12.2ConnWtrSv CTWS 1.25 1.8 43 69.80 48.86 39 69.01 +20.2ConsolCom CNSL 1.55 12.9 ... 20.47 10.31 2036 11.98 -1.7ConsolWtr CWCO .34 2.6 38 15.35 11.20 36 12.93 +3.4ConstAlph n CNAC ... ... ... 10.15 9.55 26 10.11 +3.7ConstAl 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 29 6.83 -40.6ConstPrt n ROAD ... ... ... 14.06 10.31 57 10.81 -10.7ConsuPtf CPSS ... ... 5 4.81 3.18 25 3.30 -20.5ContraFect CFRX ... ... ... 2.93 .85 236 1.99 +97.0tContraV rs CTRV ... ... ... 6.60 .50 700 .49 -82.9Control4 CTRL ... ... 38 37.62 20.50 638 26.77 -10.0ConvrgOn n CVON .08 .9 ... 10.83 8.01 27 8.64 -13.4CoolHl rs AWSM ... ... ... 22.61 2.70 242 6.79 -5.5Copart s CPRT ... ... 29 67.08 35.26 2755 49.05 +13.6CorbusPhm CRBP ... ... ...dd 9.96 4.50 770 6.56 -7.6Corcept CORT ... ... 13 25.96 11.55 1478 12.92 -28.5CoreMrk s CORE .40 1.2 37 38.16 17.10 309 33.85 +7.2Corium CORI ... ... ...dd 13.93 7.17 1028 8.31 -13.5CorOnDem CSOD ... ... ...dd 59.18 33.57 528 49.05 +38.8CorrevPh g CORV ... ... ...dd 2.45 1.29 2.33 +50.3Corvel CRVL ... ... 30 61.20 46.45 32 55.13 +4.2CorvusPh n CRVS ... ... ...dd 17.00 6.81 49 8.62 -16.8Costco COST 2.28 1.0 31 245.16 154.11 3631 221.82 +19.2CountrP rs CPAH ... ... ...dd 7.30 1.92 12 1.94 -39.6CountyBcp ICBK .28 1.1 13 33.94 24.29 6 25.20 -15.3CoupaSft n COUP ... ... ...dd 84.53 30.65 1515 60.88 +95.0Covenant CVTI ... ... 28 35.19 24.79 193 25.45 -11.4CowenInc s COWN ... ... 42 18.25 11.63 646 15.59 +14.2Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 13 25.10 -2.3Cowen33 n COWNL 1.94 7.8 ... 25.49 24.77 4 24.95 +.1CrackerB CBRL 5.00 3.3 16 179.12 141.63 514 149.84 -5.7CraftBrew BREW ... ... 28 21.00 15.76 119 16.79 -12.6Cray Inc CRAY ... ... 51 28.60 17.90 537 18.89 -21.9CreditAcc CACC ... ... 19 467.26 274.02 94 407.32 +25.9CSVixST rs VIIX ... ... ...q 23.85 10.84 874 15.62 +32.6CSSilvCC SLVO .44e 6.7 ...q 8.29 6.40 18 6.60 -16.5CSGoldCvC GLDI .41e 5.0 ...q 9.32 7.90 15 8.24 -8.8CSVS3xInSlv DSLV ... ... ...q 39.55 20.93 139 34.24 +45.1CSVS3xInG DGLD ... ... ...q 60.61 37.83 223 53.39 +22.4CS VS3xGld UGLD ... ... ...q 12.69 7.57 2551 8.46 -24.1CSVIVxMT ZIV ... ... ...q 94.42 60.60 349 68.42 -22.8CrS Crd n USOI 2.39e 8.0 ... 33.00 23.65 1 29.76 +11.7CS VSSilv USLV ... ... ...q 13.16 5.65 3745 6.40 -44.9Cree Inc CREE ... ... ...dd 51.78 28.89 1579 33.72 -9.2tCresud CRESY .45e 3.8 ... 23.69 12.31 103 12.00 -45.7Crinetic n CRNX ... ... ... 42.00 19.23 36 23.61 -3.7tCriteo SA CRTO ... ... 17 47.57 21.00 637 21.63 -16.9Crocs CROX ... ... ...dd 22.07 8.64 1330 19.34 +53.0CronosGp n CRON ... ... ... 15.30 5.12 7892 9.05 +18.8CrssCtryHl CCRN ... ... 14 14.49 7.41 194 8.22 -35.6tCrownCfts CRWS .32 6.1 16 7.54 5.20 175 5.23 -18.9CryoPrt wt CYRXW ... ... ... 6.76 2.94 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 6.02 313 11.61 +35.2tCtrip.com s CTRP ... ... 16 55.88 33.65 8554 35.15 -20.3CueBioph n CUE ... ... ... 17.99 6.90 141 7.19 -38.2CumbldPh CPIX ... ... ...dd 7.96 5.50 2 5.54 -24.7Curis rs CRIS ... ... ... 8.70 1.36 197 1.86 -46.9Cutera CUTR ... ... 23 56.05 20.75 234 22.40 -50.6Cyanotch h CYAN ... ... ...dd 5.78 3.21 1 3.53 -9.7CybrOpt CYBE ... ... 91 22.30 11.55 33 17.21 +14.7CyberArk CYBR ... ... 78 81.24 40.63 652 67.70 +63.6Cyclacel pf CYCCP .60 8.6 ... 8.75 4.94 0 6.99 -5.5Cyclacel rs CYCC .15p ... ...dd 2.25 1.28 16 1.35 -22.4CymaBay CBAY ... ... ...dd 15.59 7.63 464 9.99 +8.6tCypSemi CY .44 3.3 22 18.87 13.18 5887 13.29 -12.8Cyren Ltd CYRN ... ... ...dd 3.30 1.63 45 3.27 +30.8CyrusOne CONE 1.84 3.1 91 69.01 43.49 1227 58.54 -1.7tCytRx rs CYTR ... ... ... 2.59 .99 168 .95 -43.7Cytokinetic CYTK ... ... ...dd 15.85 6.21 189 7.45 -8.6tCytomX n CTMX ... ... ...dd 35.00 15.58 336 15.32 -27.4Cytori wt CYTXW ... ... ... .05 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 7.40 .32 208 .35 -88.3Cytosorbnt CTSO ... ... ... 14.95 5.80 297 10.51 +61.7D -: DBV Tech DBVT ... ... ... 50.57 16.65 209 18.55 -24.6DD3 Ac un DDMXU ... ... ... DFB Hlt n DFBH ... ... ... 9.80 9.60 1 9.72 +.2DFB 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 ... ... 56 6.70 5.00 5 5.63 -8.6DMC Globl BOOM .08 .2 ...dd 51.05 16.80 146 36.65 +46.3DNB Fncl DNBF .28 .8 16 38.29 30.40 2 37.10 +10.1tDSP Gp DSPG ... ... ...cc 13.95 11.30 117 11.15 -10.8DXP Ent DXPE ... ... 26 49.50 24.89 81 36.72 +24.2DailyJourn DJCO ... ... ...cc 257.70 213.85 1 236.05 +2.5Daktronics DAKT .28 3.9 32 10.75 7.19 131 7.25 -20.6DareBio rs DARE ... ... ... 3.59 .74 30 .94 -56.6DarioHlth DRIO ... ... ... 3.64 .85 42 .89 -44.3DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 15.59 6.20 40 12.89 +39.2tDaseke n DSKE ... ... ... 14.52 7.24 355 7.24 -49.3Daseke wt DSKEW ... ... ... 2.08 1.14 1.90 -6.9tData IO DAIO ... ... 13 16.49 4.30 46 4.37 -63.7Datawatch DWCH ... ... ...dd 14.20 7.70 46 9.84 +3.6DaveBuster PLAY .60p 1.0 20 67.05 37.85 829 60.43 +9.5DavidsT g n DTEA ... ... ...dd 5.35 2.20 1337 2.85 -26.9DavSelFn n DFNL ... ... ... 25.62 22.81 82 23.53 -1.8DavSelEq n DUSA ... ... ... 26.54 22.01 50 23.69 +1.2tDavSelW n DWLD ... ... ... 28.88 23.41 156 23.09 -12.0DawsonGeo DWSN .05p ... ...dd 8.40 4.09 61 5.82 +23.0Deciphera n DCPH ... ... ... 45.61 15.15 110 28.08 +23.9DelFriscos DFRG ... ... ...dd 18.85 7.50 239 7.94 -47.9DelTaco TACO ... ... 9 15.80 10.00 237 11.02 -9.1DelTaco wt TACOW ... ... ... 5.25 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 1.82 .33 60 .65 -40.6DeltaTch h DELT ... ... ... 4.70 .68 48 .91 -14.2DenaliTh n DNLI ... ... ... 25.79 12.32 802 16.53 +5.7Dennys DENN ... ... 25 17.75 12.09 298 13.93 +5.2tDentsply XRAY .35 1.0 ...dd 68.98 35.51 3191 35.68 -45.8Dermira DERM ... ... ...dd 31.42 6.98 464 11.14 -59.9DescSys DSGX ... ... 87 35.87 24.85 178 30.30 +6.7DestMatrn DEST .80 18.4 ...dd 6.84 1.58 63 4.34 +46.1Dest XL DXLG ... ... ...dd 3.05 1.45 25 2.48 +12.7Deswell DSWL .28 8.4 ...dd 3.64 2.32 5 3.33 +22.4Determine DTRM ... ... ...dd 2.43 .45 96 .62 -65.6DexCom DXCM ... ... ...dd 148.56 43.74 1589 122.40 +113.3DiamHill DHIL 7.00e ... 12 219.90 161.10 12 169.72 -17.9DiambkEn FANG .50 .4 22 140.78 98.57 2205 124.63 -1.3DianaCnt rs DCIX ... ... ...dd 28.48 1.01 375 1.08 -73.4DicernaPh DRNA ... ... ...dd 17.98 4.91 452 13.20 +46.2DifferBr rs DFBG ... ... ...dd 6.89 .70 33 3.95 +315.8DiffusP hn DFFN ... ... ...dd 2.97 .31 143 .37 -68.5DigiIntl DGII ... ... 42 14.70 9.21 70 11.82 +23.8Digimarc DMRC ... ... ...dd 39.95 22.85 71 25.55 -29.3Digirad DRAD .22 15.9 ...dd 3.05 1.25 99 1.38 -46.4DigitalAlly DGLY ... ... ...dd 4.95 1.70 123 2.95 +11.3DigitlTurb APPS ... ... ...dd 2.59 1.12 324 1.21 -32.4DimeCBc DCOM .56 3.2 17 22.65 17.10 179 17.52 -16.4Diodes DIOD ... ... 26 39.31 26.09 353 30.22 +5.4DiscIncA DISCA ... ... 16 34.06 15.99 4277 31.02 +38.6DiscIncB DISCB ... ... 18 48.85 19.25 35.00 +41.1DiscIncC DISCK ... ... 15 31.39 14.99 3285 28.45 +34.4DishNetw h DISH ... ... 11 53.48 28.80 3531 31.87 -33.3Diversicre DVCR .22 3.3 17 12.06 5.25 5 6.60 -34.1DivrsRst h SAUC ... ... 2 2.03 .85 172 1.32 -17.5DixieGrp DXYN ... ... ...dd 4.30 1.40 1 1.78 -53.8DocuSign n DOCU ... ... ... 68.35 37.00 2719 40.25 +1.3DgssInt A n DOGZ ... ... ... 6.40 1.77 3 2.08 -64.7tDollarTree DLTR ... ... 11 116.65 79.17 9626 79.51 -25.9DolphEnt hn DLPN ... ... ... 5.77 2.04 18 2.28 -36.7DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5Domo B n DOMO ... ... ... 28.86 15.79 890 17.79 -34.8DonegalA DGICA .57 4.1 24 18.25 13.28 30 13.76 -20.5DonegalB DGICB .50 3.9 25 15.91 11.52 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/Friday, October 12, 2018

PAGE 59

DorchMin DMLP 1.63e 8.5 15 21.15 14.30 38 19.20 +26.3Dorman DORM ... ... 22 83.42 56.36 286 66.66 +9.0DovaPh n DOVA ... ... ... 37.00 19.52 104 19.82 -31.2DragVic n LYL ... ... ... 14.99 1.12 10 1.81 -58.4DrprOkw n DOTA ... ... ... 10.15 9.71 10.14 +3.7DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 11 .50 DrpOkwd un DOTAU ... ... ... 13.50 10.15 10.98 +4.2DropCar hrs DCAR ... ... ... 13.52 .50 47 .52 -87.3tDropbox n DBX ... ... ... 43.50 22.15 5769 22.87 -19.7DryShips s DRYS .14e ... 1 6.90 2.74 528 4.92 +39.4DuluthH n DLTH ... ... 37 35.67 15.13 174 28.07 +57.3Dunkin DNKN 1.39 2.0 30 77.13 53.68 1096 70.95 +10.1DurectCp DRRX ... ... ...dd 2.55 .75 299 .96 +4.1Dynasil DYSL ... ... 7 1.60 1.13 18 1.17 -.8Dynatronic DYNT ... ... ...dd 3.60 2.15 1 2.93 +1.6DynavaxT DVAX ... ... ...dd 23.85 10.35 720 11.17 -40.3E -:E-Trade ETFC ... ... 18 66.46 42.55 4872 49.52 -.1teBay s EBAY ... ... 15 46.99 31.66 14446 31.40 -16.8eBay56 n EBAYL 1.50 5.9 ... 27.35 25.00 93 25.52 -5.3EDAP TMS EDAP ... ... ... 4.25 2.07 90 2.60 -9.4eHealth EHTH ... ... ...dd 32.96 13.61 186 27.72 +59.6tEMC Inc s EMCI .88 3.7 17 32.19 23.97 11 23.97 -16.5ENDRA n NDRA ... ... ... 5.88 1.55 273 2.25 -53.7ENDRA wt NDRAW ... ... ... 2.00 .36 1.30 +4.0ENGlobal ENG ... ... 4 1.47 .73 3 .99 +13.8ESSA Bcp ESSA .36 2.2 24 16.80 14.16 14 16.25 +3.7tEtfLonCanc CNCR ... ... ... 32.32 22.14 26 21.81 -8.3EtfAlpSmC SMCP ... ... ...q 27.84 23.59 7 24.02 -8.0tEtfValidea VALX ... ... ...q 30.43 27.72 1 27.25 -6.0EVO Pay n EVOP ... ... ... 27.87 19.00 402 23.54 +23.8EXFO g EXFO ... ... ...dd 4.70 3.17 34 3.56 -18.2eXp Wrld n EXPI ... ... ...dd 19.72 10.89 433 13.28 -13.7EagleBncp EGBN ... ... 13 69.80 46.20 220 49.41 -14.7EagBcMT EBMT .36 2.0 15 21.95 16.85 39 18.00 -14.1EagleBkS rs EGLE ... ... ...dd 6.14 4.18 324 5.23 +16.7EaglFnB n EFBI .96f 6.1 ... 19.50 15.50 0 15.67 -3.1EaglePhm EGRX ... ... 32 85.66 48.84 255 59.98 +12.3EstWstBcp EWBC .92f 1.6 15 73.98 55.97 1099 57.29 -5.8EastrAcq 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 1.7 36 31.00 24.00 9 26.36 +.8EastsDist n EAST ... ... ... 9.25 3.53 35 7.59 +88.3EV 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 57.66 389 60.81 -23.3EchoGLog ECHO ... ... 65 36.75 18.70 683 27.34 -2.4tEchoStar SATS ... ... 10 62.29 43.33 260 42.82 -28.5tEco-Stim h ESES ... ... ...dd 1.61 .22 156 .23 -81.9EcologyEn EEI .40 3.1 ...dd 14.45 10.25 2 13.05 +24.2EdgeTher h EDGE ... ... ...dd 17.77 .70 130 .95 -89.8Edgewater EDGW ... ... ...dd 7.30 4.25 10 4.86 -22.1EdisonNat EDNT ... ... ... 11.63 4.56 28 6.17 +5.1EditasM n EDIT ... ... ...dd 45.02 20.29 1279 26.55 -13.6EdtechX un EDTXU ... ... ... 10.09 10.02 79 10.02 -.1EducDev s EDUC .20 1.7 40 14.35 4.63 5 11.75 +24.0eGain EGAN ... ... ...dd 19.05 2.55 589 6.81 +29.7EidosThr n EIDX ... ... ...dd 24.75 8.89 125 9.20 -60.2EigerBio rs EIGR ... ... ...dd 18.00 7.46 102 9.74 -30.2EksoBio n EKSO ... ... ...dd 4.77 1.02 233 2.05 -3.8ElPolLoc h LOCO ... ... ...cc 14.40 9.05 152 12.28 +24.0ElbitIm rs EMITF ... ... ... 3.23 1.90 4 2.19 -22.9ElbitSys ESLT 1.76 1.5 19 153.13 111.01 25 117.82 -11.6EldorRsts ERI ... ... 59 50.64 23.95 1005 45.43 +37.0ElectSci ESIO ... ... 7 27.72 14.36 628 15.40 -28.1ElectroSen ELSE ... ... 30 5.24 3.32 0 3.60 -11.2telectCore n ECOR ... ... ... 20.25 12.73 49 12.34 -37.8ElecVeh n SOLO ... ... ... 4.15 2.27 13 2.76 +15.0ElectArts EA ... ... 23 151.26 99.63 6234 103.60 -1.4EFII lf EFII ... ... ... 43.42 25.28 428 30.67 +3.9ElmiraSB ESBK .92b 4.5 17 21.00 18.00 1 20.40 +4.7EloxxPh n ELOX ... ... ... 24.60 10.65 22 13.77 +20.8EltekLtd hrs ELTK ... ... ... 8.95 2.65 1 3.70 -9.3EmclaireF EMCF 1.12 3.2 18 38.70 27.86 3 35.00 +15.3Emcore EMKR 1.50e ... 19 8.75 4.40 163 5.23 -18.9EmmisC rs EMMS ... ... 1 5.84 2.83 5 4.79 +36.1tEmpirRst rs NYNY ... ... ...dd 30.98 7.90 12 7.61 -71.8EnantaPh ENTA ... ... 24 127.77 44.52 245 77.00 +31.2tEncoreCap ECPG ... ... 8 52.00 30.96 308 30.59 -27.3EncorW WIRE .08 .2 14 58.70 41.00 83 44.91 -7.7Endo Intl ENDP ... ... 9 18.16 5.27 3809 16.80 +116.8Endocyte ECYT ... ... ...dd 20.85 2.81 1145 15.03 +251.2Endologix ELGX ... ... ...dd 6.72 1.49 888 1.68 -68.6EndurIntl EIGI ... ... ...dd 10.95 6.95 463 8.47 +.8Energous WATT ... ... ...dd 33.50 6.91 777 9.13 -53.1EngyFocus EFOI ... ... ...dd 3.46 1.78 12 1.82 -25.7EnrgyRec ERII ... ... ...cc 11.30 6.17 214 7.79 -11.0EnrgXXi hn EGC ... ... ...dd 10.47 3.41 1021 7.98 +39.0Enphase ENPH ... ... ...dd 7.60 1.24 1706 4.50 +86.7EnsignGp s ENSG .18 .5 27 40.64 20.81 329 38.35 +72.7EnstarGp ESGR ... ... 27 237.30 183.85 34 194.15 -3.3EntasisT n ETTX ... ... ... 13.70 7.41 57 8.27 -22.4EntegraFn ENFC ... ... 19 30.70 24.30 5 25.20 -13.8tEntegris ENTG .28 1.1 22 39.55 26.28 1320 25.74 -15.5EnteraBi n ENTX ... ... ... 7.60 4.11 0 5.45 -13.2EntBcpMA EBTC .58 1.8 17 44.14 30.36 9 32.58 -4.3EntFinSv EFSC .48f .9 16 58.15 41.45 142 51.18 +13.4Epizyme EPZM ... ... ...dd 21.40 8.61 594 9.25 -26.3ePlus s PLUS ... ... 22 107.25 67.65 159 84.45 +12.3Equillium n EQ ... ... ... Equinix EQIX 9.12 2.3 ...cc 495.35 370.79 640 397.08 -12.4EqtyBcsh n EQBK ... ... ... 44.30 32.93 40 37.19 +5.0Ericsson ERIC .13e 1.6 ...dd 9.11 5.74 5430 8.25 +23.5ErieInd ERIE 3.36 2.7 30 130.36 106.63 43 122.27 +.4tErytechP n ERYP ... ... ... 30.56 8.25 0 8.18 -62.9Escalade ESCA .50 4.1 13 15.25 11.65 6 12.22 -.7Esperion ESPR ... ... ...dd 82.68 33.06 618 46.12 -30.0EsqFnHld n ESQ ... ... ... 29.45 15.22 16 24.37 +23.5EssaPh gs EPIX ... ... ... 9.80 2.00 4 3.27 -25.3Essendant ESND .56 4.4 ...dd 17.08 7.20 325 12.70 +37.0EstLab n ESTA ... ... ... 30.71 22.03 64 22.75 -8.1EstreAm n ESTR ... ... ... 13.38 5.60 5.77 -33.2EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 57 53.25 15.27 3623 38.99 +90.7EuroTech CLWT ... ... ... 8.45 2.00 26 3.02 -8.8Euronet EEFT ... ... 26 120.12 70.67 616 110.48 +31.1Euroseas rs ESEA ... ... ... 2.73 1.08 24 1.25 -26.6EveloBio n EVLO ... ... ...dd 16.75 10.01 51 10.77 -33.7Ever-Glory EVK ... ... 6 4.50 1.96 2 3.24 +37.9EverQuo n EVER ... ... ...dd 22.09 12.01 77 13.21 -26.7Everbrdg n EVBG ... ... ...dd 63.00 23.87 654 46.21 +55.5EvrspnTc n MRAM ... ... ...dd 13.35 6.40 66 6.87 -8.4EvineLive EVLV ... ... ... 1.74 .76 123 1.17 -16.4EvofemBio EVFM ... ... ...dd 12.56 .45 44 3.87 +98.6Evogene EVGN ... ... ...dd 4.75 2.59 2.95 -3.9EvokePhm EVOK ... ... ...dd 4.09 1.85 53 2.64 +16.8Evolus n EOLS ... ... ...dd 39.50 6.75 412 13.90 +20.9EvolvgSys EVOL .44 20.3 6 5.85 2.05 11 2.17 -53.8ExOne XONE ... ... ...dd 12.50 6.16 152 9.12 +8.6ExactSci h EXAS ... ... ...dd 81.22 37.36 1383 66.41 +26.4ExelaTch n XELA ... ... ...dd 7.34 4.15 131 6.04 +17.3Exelixis EXEL ... ... 20 32.50 15.81 3368 15.94 -47.6ExlSvcHld EXLS ... ... 50 67.06 52.52 144 60.74 +.6Expedia h EXPE 1.28f 1.1 53 154.24 98.52 2082 115.69 -3.4ExpdIntl EXPD .90f 1.4 21 78.16 56.45 1555 66.48 +2.8Exponent s EXPO .52 1.1 37 54.58 34.80 174 47.82 +34.5ExpScripts ESRX ... ... 12 97.22 55.80 3540 93.74 +25.6ExtendStay STAY .88f 4.7 39 22.44 16.27 1238 18.53 -2.5ExtrOilGs n XOG ... ... ...cc 17.42 10.04 1972 10.40 -27.3tExtrmNet EXTR ... ... ...dd 15.55 4.87 1772 4.82 -61.5EyePtPh EYPT ... ... ...dd 3.94 .93 707 3.06 +183.3EyegatePh EYEG ... ... ... 1.38 .29 911 .40 -62.6Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 2.94 7 3.85 -61.2Ezcorp EZPW ... ... 14 15.10 9.28 591 10.47 -14.2F -:F5 Netwks FFIV ... ... 22 199.71 114.63 1273 164.71 +25.5FAT Br n FAT .48 6.7 ...cc 13.99 5.54 16 7.13 -20.0FFBW n FFBW ... ... ... 12.50 10.30 16 11.21 +1.7FLIR Sys FLIR .64 1.2 33 63.88 40.92 871 55.20 +18.4FNCB Bc n FNCB .16 1.7 ... 12.00 7.97 3 9.32 +.8FRP Hldgs FRPH ... ... 18 67.70 41.90 9 53.57 +21.1FS Bncp FSBW .56f 1.1 11 66.40 50.95 20 51.47 -5.7FSB Bcp n FSBC ... ... ... 18.50 15.57 1 17.35 +2.1tFTD Cos FTD ... ... ...dd 13.67 2.18 282 2.19 -69.5tFVCBkcp n FVCB ... ... ... 20.30 19.35 27 19.36 -3.2Facebook FB ... ... 29 218.62 149.02 35224 153.35 -13.1FalcMinrl FLMN ... ... ...cc 11.70 9.47 236 10.48 +9.2FalcMin wt OSPRW ... ... ... .95 .54 .79 +12.9FDaves DAVE ... ... ...dd 9.65 3.55 9 6.47 -1.2Fanhua FANH .90e 3.3 46 38.24 14.43 177 26.91 +24.5FarmerBrs FARM ... ... ... 35.05 23.60 64 24.21 -24.7FarmMer s FMAO .56 1.3 28 49.99 34.46 6 43.25 +6.0FarmersNB FMNB .32f 2.2 18 16.90 12.80 24 14.70 -.3FaroTech FARO ... ... ...dd 70.20 37.30 78 52.67 +12.1Fastenal FAST 1.60 3.1 21 61.14 42.51 6662 51.25 -6.3FateThera FATE ... ... ...dd 16.94 3.50 682 13.30 +117.7Fauquier FBSS .48 2.0 48 26.57 18.99 1 24.24 +10.7FedNatHld FNHC .32 1.4 20 26.76 12.84 146 22.84 +37.8FedlStAc n FSAC ... ... ...dd 11.00 9.65 161 10.10 +4.0FedlStA wt FSACW ... ... ... 1.20 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 11.10 9.53 10.90 +6.3FenncPhr n FENC ... ... ... 14.99 7.17 174 7.71 -23.1tFerrogl n GSM .24 3.5 14 17.61 6.57 1259 6.82 -57.9Fibrocll rs FCSC ... ... ... 16.40 1.75 245 1.90 -40.6FibroGen FGEN ... ... ...dd 68.55 40.74 454 49.16 +3.7FidD&D n FDBC .96 1.4 ... 75.00 33.09 8 66.51 +61.0FidNasdIdx ONEQ 2.29e .8 ...q 319.34 256.30 165 287.27 +6.0FidelSo LION .48 2.1 15 27.05 20.28 89 23.15 +6.2FidusInvst FDUS 1.56a 11.0 9q 16.94 12.63 116 14.12 -7.0FidsInv23 n FDUSL 1.47 5.8 ... 28.00 24.85 1 25.51 +2.0FiestaRst FRGI ... ... ...dd 30.88 15.66 196 29.21 +53.7tFifthThird FITB .72 2.6 8 34.67 27.38 7273 27.23 -10.3FifthT pf FITBI 1.66 6.1 ... 30.09 26.80 11 27.13 -4.851job JOBS ... ... ...dd 114.63 56.22 412 58.40 -4.0FnclInst FISI .96 3.2 15 34.35 28.95 143 29.81 -4.1Finisar FNSR ... ... ...dd 25.41 14.25 2239 16.48 -19.0FinjanH FNJN ... ... 3 5.54 1.66 1814 4.11 +90.3FireEye FEYE ... ... ...dd 19.36 13.40 5324 16.18 +13.9FstBcpME FNLC 1.16 4.0 16 32.33 26.35 11 29.13 +7.0FtBcpNC FBNC .40 1.0 24 43.14 33.88 306 40.71 +15.3FstBcMiss FBMS .20 .5 24 43.53 27.99 29 37.61 +10.0FstBkNJ FRBA .12 1.0 21 15.00 11.15 9 12.52 -9.6FstBusey rs BUSE .80 2.7 19 33.25 28.34 156 30.04 +.3FBusnFn s FBIZ .56 2.6 16 26.95 20.76 9 21.72 -1.8FrstCap FCAP .92 2.2 20 43.02 35.07 2 40.99 +11.6FtChoBc n FCBP ... ... ... 33.50 23.47 12 26.29 -5.3FCtzBA FCNCA 1.40 .3 22 488.44 376.95 29 443.25 +10.0FCmtyBsh FCBC .84f 2.5 19 36.09 25.85 26 33.29 +15.9FCmtyCp FCCO .40 1.8 18 26.25 20.56 5 22.15 -2.01stCnstBn FCCY .24 1.2 15 27.00 16.15 6 19.54 +6.8FstDeF s FDEF .68 2.4 11 35.00 25.14 30 28.18 +8.4FFnclOH FFBC .80f 2.8 15 33.70 25.00 358 28.10 +6.6FstFnB wt FFBCW ... ... ... 18.00 15.97 18.00 +12.7FstFnBksh FFIN .84f 1.5 28 61.86 43.05 250 56.93 +26.4FstFnIN THFF 1.02 2.0 17 53.05 40.75 17 50.00 +10.3FstFnNwst FFNW .32 2.1 17 21.82 13.13 12 15.13 -2.5FstFound s FFWM ... ... 18 20.43 14.92 222 15.24 -17.8FstGtyBc n FGBI .64b 2.7 ... 29.50 22.86 2 23.57 -5.7tFsHawaii n FHB .96 3.7 ... 32.36 26.24 2193 25.73 -11.8tFIntntBcp INBK .24 .8 11 42.40 28.91 37 28.59 -25.1FIntBc26 n INBKL 1.50 5.9 ... 26.74 24.75 1 25.45 -4.0FstIntBc A FIBK 1.12 2.5 20 47.05 36.00 613 44.62 +11.4FstMerch FRME .88 2.0 19 50.44 37.60 335 44.15 +5.0FstMidIll FMBH .68a 1.8 16 42.46 30.01 30 37.75 -2.0FMidBc FMBI .44 1.7 21 27.70 22.03 790 25.85 +7.7FstNwBc n FNWB ... ... 43 18.35 15.05 20 15.30 -6.1FstSavFin FSFG .60 .9 16 80.01 54.00 1 66.79 +17.1tFstSolar FSLR ... ... 28 81.72 46.09 1296 45.37 -32.81stSource SRCE 1.00f 2.0 18 59.33 47.16 49 50.99 +3.1FTNDXTc QTEC .58e .8 ...q 83.42 68.60 473 71.93 FtTr AbsRet FAAR .84e ... ... 34.79 27.00 7 28.05 -4.4FT RisDv n SDVY .11e .6 ... 22.04 19.62 3 19.77 -5.9tFT AsiaPc FPA 1.01e 3.5 ...q 38.10 28.98 7 28.65 -19.8tFT Europe FEP .65e 1.9 ...q 42.49 35.16 303 34.84 -10.8FT LatAm FLN 2.01e 10.6 ...q 23.23 17.33 2 18.96 -7.2FT Brazil FBZ 1.62e 12.9 ...q 17.67 10.42 64 12.57 -19.0tFT China FCA .68e 2.8 ...q 34.79 25.22 1 24.43 -17.7 FT Japan FJP .77e 1.4 ...q 63.38 53.16 14 53.94 -10.0FT SKorea FKO .59e 2.5 ...q 32.08 23.26 23.56 -20.2tFT DevMkt FDT .96e 1.8 ...q 67.22 54.89 750 54.05 -13.4tFT EmMkt FEM .64e 2.8 ...q 31.32 23.44 791 23.22 -16.8FT Germny FGM 1.04e 2.5 ...q 55.51 41.85 4 42.10 -17.8tFT Canada FCAN .29e 1.2 ...q 27.35 23.76 1 23.77 -10.4tFT UK FKU 1.57e 4.4 ...q 43.39 36.17 6 35.66 -10.6tFT Switzld FSZ .78e 1.7 ...q 56.74 46.57 55 46.19 -12.4tFT HKong FHK 2.82e 8.6 ...q 46.25 33.11 1 32.94 -22.4FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.92 39.03 +8.8tFT EmMSC FEMS 1.65e 5.0 ...q 47.47 33.33 33 32.79 -24.3tFTDvMkSC FDTS .97e 2.6 ...q 48.51 38.75 16 37.74 -15.0tFT EurzAlp FEUZ .50e 1.3 ...q 48.43 38.59 16 38.45 -12.4tFstT BICK BICK .34e 1.4 ...q 33.60 25.09 5 24.97 -17.3FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 10 20.75 -5.8tFtTrMun n MCEF ... ... ... 19.18 17.08 3 17.14 -8.5FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.42 56 48.63 -4.2tFTNsdGrid GRID .19e .4 ...q 53.73 43.95 4 43.40 -14.9FTMltAInc MDIV 1.20e 6.6 ...q 19.45 17.60 95 18.12 -4.7FTNsqTDv TDIV .86e 2.4 ...q 38.86 32.83 187 35.57 +1.1FTLwDOpp LMBS 1.41 2.8 ...q 52.08 50.84 292 50.92 -1.4FT BuyInc FTHI .96 4.3 ...q 24.00 21.53 87 22.37 -4.0FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 4 48.28 -5.6FT HdgBuy FTLB .66 3.0 ...q 23.65 21.34 14 21.98 -4.7FTEnhSht FTSM 1.11 1.8 ...q 60.10 59.92 952 60.06 +.1FT RisDiv RDVY .40e 1.4 ...q 32.00 27.96 241 29.51 -1.2FT SSICv FCVT .48a 1.7 ...q 32.38 27.52 38 28.91 +.9FT DWF5 FV .18e .7 ...q 31.80 26.44 678 27.59 +.1FT SPIntDv FID .86e 5.2 ...q 19.83 16.50 2 16.50 -11.4FT AmIndR AIRR .08e .3 ...q 28.70 22.55 25 25.97 -5.3tFT AI Rob n ROBT .07p ... ... 32.86 28.50 11 28.61 -.5FT US Eq RNDV .35e 1.6 ... 23.04 20.40 1 21.44 -1.2FT SmCap RNSC .22e 1.0 ... 23.70 20.00 0 21.78 +1.2FT MdCap RNMC .19e ... ... 23.12 20.19 1 21.04 -3.1FT LgCap RNLC .18e ... ... 23.27 20.62 1 21.46 -1.5FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0tFT DevInt RNDM .45e ... ... 55.12 47.48 1 47.46 -9.1FTNsTrn ef FTXR .33e 1.4 ... 27.65 23.66 23.66 -8.7FT QualInc QINC .60e 2.3 ...q 26.90 23.81 25.67 +.7tFTNsSem ef FTXL .14e .5 ... 36.21 27.48 63 27.34 -9.7FsTrNsRt ef FTXD .82e 3.6 ... 25.05 19.37 3 23.10 +7.7FTNasPh ef FTXH .51e 2.3 ... 23.94 19.28 1 22.08 +3.2FTNsOil ef FTXN .37e 1.6 ... 26.12 18.49 72 23.80 +12.7FTNaFood ef FTXG .32e 1.7 ... 21.28 19.11 19.38 -6.7FTNsBk ef FTXO .40e 1.5 ... 32.44 25.80 521 26.98 -8.1FTDorW n FVC .17e .7 ... 29.78 24.64 129 25.73 +.2tFT DWInt IFV .32e 1.7 ...q 24.24 18.59 164 18.46 -17.0FTEMCur FEMB 2.68e 7.4 ...q 45.95 35.44 16 36.39 -13.7FT MunHI n FMHI 1.68 3.4 ... 53.47 49.45 28 49.61 -1.7tFT RivAsia RFAP 1.14e 2.1 ... 64.93 53.81 4 53.04 -12.4tFT RivDev RFDI 1.09e 1.9 ... 68.99 57.49 121 56.80 -11.4tFT RvfrDyE RFEM 1.12e 2.0 ... 79.04 56.90 15 56.54 -19.8tFT RivEur RFEU .95e 1.6 ... 70.58 58.50 53 57.68 -11.7FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 4 49.50 -4.0FTCapStrn FTCS .59e 1.1 ...q 55.99 47.99 267 51.62 +1.2FTN100ExT QQXT .14e .3 ...q 53.48 45.69 18 48.95 +.7tFsTrGrEn QCLN .08e .4 ...q 21.73 18.09 17 18.17 -10.5FTrTUSAlp TUSA .24e .7 ...q 36.63 31.17 1 33.33 +.7FstTrDrcy ef DWPP .27e .9 ... 30.85 27.15 6 28.49 -.9FTCloudC SKYY .13e .3 ...q 57.07 42.37 790 50.88 +10.9tFTNdqAuto CARZ .88e 2.6 ...q 45.00 33.84 16 33.62 -20.4FT EurE n FPXE ... ... ... 19.49 18.99 19.13 -1.8tFT GblAg rs FTAG .38e 1.5 ...q 29.98 24.94 2 24.83 -11.8FT GblNRs FTRI .45e 3.7 ...q 13.25 11.72 5 12.10 -2.3FT Cybersc CIBR .03e .1 ...q 28.92 21.41 591 25.02 +8.2tFTIntlIPO FPXI .28e .9 ...q 39.87 32.18 75 31.57 -10.8FTSenLoan FTSL 1.83 3.8 ...q 48.38 47.69 335 48.07 +.1FTTactHY HYLS 2.64 5.6 ...q 49.20 47.05 210 47.29 -2.6FT GlbCmd FTGC .26e ... ...q 21.88 19.14 281 19.85 -4.2FT MgdMu FMB 1.35 2.6 ...q 53.82 51.85 73 51.91 -3.0FTNDXEq QQEW .27e .5 ...q 64.33 55.43 99 58.02 +.1FT NsdABA QABA .75e 1.5 ...q 58.63 49.45 55 51.40 -1.9tFTSmartph FONE .86e 1.9 ...q 55.89 45.28 14 44.64 -14.5tFstUSBcsh FUSB .08 .8 31 14.38 10.25 11 10.21 -20.2FstUtdCp FUNC .36 1.9 18 24.32 15.75 6 18.81 +8.1tFirst LI s FLIC .60 2.8 8 33.50 21.27 61 21.15 -25.8FsthdTech SVVC ... ... ...q 17.74 7.82 27 15.03 +67.7FstSvc n FSV .54 .7 42 90.21 62.90 22 78.62 +12.4Fiserv s FISV ... ... 36 82.79 60.19 2721 75.90 +15.8FiveBelow FIVE ... ... ...cc 136.13 54.28 1147 112.76 +70.0FivePrime FPRX ... ... ...dd 48.87 12.52 230 13.17 -39.9FiveStar FVE ... ... ...dd 1.80 .75 41 .77 -48.5Five9 FIVN ... ... ...dd 49.50 22.51 639 36.97 +48.6tFlex Ltd FLEX ... ... 12 19.71 11.78 4143 11.79 -34.5FlexPhm n FLKS ... ... ...dd 8.98 .39 773 .50 -85.7FlxGlbImp ESGG ... ... ... 101.95 90.81 5 92.89 -2.2FlxUS Imp ESG ... ... ... 69.69 59.76 1 64.55 +1.5FlxRAstAlo ASET ... ... ... 29.37 26.74 0 26.77 -6.9FlxUSQLgC QLC ... ... ...q 36.38 31.14 16 34.04 +2.1FlxUSLgCp LKOR .41e ... ...q 55.13 48.58 0 48.71 -11.1tFlxUSCpBd SKOR 1.24 2.6 ... 51.61 48.54 7 48.59 -4.5FlxDisDur MBSD .62e 2.7 ...q 23.94 22.69 14 22.72 -3.6tFlexSh n FPAY ... ... ... 4.99 .75 800 .81 -78.8FlexionTh FLXN ... ... ... 30.50 17.26 555 18.57 -25.8Flexstl FLXS .88 3.0 ... 53.00 28.80 18 29.05 -37.9Fluent Inc FLNT ... ... ... 6.95 1.95 492 2.28 -48.2Fluidigm FLDM ... ... ...dd 8.62 4.43 89 7.24 +22.9tFlushFn FFIC .80 3.5 16 31.45 23.31 48 22.95 -16.5Foamix FOMX ... ... ... 7.60 4.40 730 5.02 -16.5FocFin A n FOCS ... ... ... 49.52 35.01 312 41.25 +9.9Fonar FONR ... ... 9 33.90 21.10 21 22.12 -9.2ForeScTc n FSCT ... ... ...dd 40.96 21.56 730 29.84 -6.4ForshtAut n FRSX ... ... ... 8.20 2.44 9 2.65 -34.2FormFac FORM ... ... 32 18.65 11.10 498 12.02 -23.2FormulaSy FORTY .68e 1.6 ... 45.65 32.55 41.83 +3.2ForrestR FORR .80 2.0 52 50.00 36.95 30 40.62 -8.1Forterra n FRTA ... ... 19 12.30 4.75 815 5.59 -49.7Fortinet FTNT ... ... ...cc 94.37 37.15 4027 77.12 +76.5tFortressBio FBIO ... ... ...dd 5.54 1.28 360 1.33 -66.7FortB pfA FBIOP 2.34 12.8 ... 24.80 14.00 18.25 -19.8FortySev n FTSV ... ... ... 16.86 12.16 75 13.79 -8.4ForMrII un FMCIU ... ... ... 10.14 9.95 4 10.12 +1.7ForwrdA FWRD .60 1.0 28 72.81 49.88 198 63.12 +9.9Forward h FORD ... ... 26 4.45 1.13 38 1.54 +25.2ForwdPh FWP 23.12e ... ... 7.93 1.63 26 2.05 -44.3Fossil Grp FOSL ... ... ...dd 32.17 5.50 1390 19.74 +154.1tFoster FSTR .16 .9 ...dd 30.30 19.05 14 18.35 -32.4FoxFactory FOXF ... ... 43 73.10 33.20 422 58.92 +51.7tFrancesca FRAN ... ... ...cc 8.48 3.36 878 3.33 -54.4FrankElec FELE .48 1.1 26 51.45 38.45 115 42.73 -6.9FredsInc FRED .24 9.4 ...dd 6.61 1.30 1442 2.56 -36.8FrghtCar lf RAIL .36 2.2 ...dd 20.14 12.53 27 16.11 -5.7FreqElec FEIM ... ... ...dd 11.38 7.30 21 10.75 +14.9Freshpet FRPT ... ... ...dd 38.30 15.05 218 35.46 +87.1tfrntdoor FTDR ... ... ... 49.92 42.94 1877 39.48 -15.2Fronteo FTEO ... ... ... 23.31 10.81 16.20 +29.5Frontr rs FTR 2.40 40.7 ... 12.79 4.52 5319 5.90 -12.7FuelTech FTEK ... ... ...dd 1.83 .90 22 1.23 +9.8tFuelCell rs FCEL ... ... ...dd 2.37 .98 883 .96 -43.5FulgentG n FLGT ... ... ... 5.56 2.73 2 4.09 -6.6FulingGbl n FORK ... ... ... 5.65 2.35 6 3.89 -1.5FullHseR FLL ... ... ...dd 4.10 2.67 118 2.70 -30.6FultonFncl FULT .48 2.9 18 19.55 15.05 931 16.35 -8.7Funko n FNKO ... ... 92 31.12 5.81 559 17.43 +162.1FusionCon FSNN ... ... ...dd 4.42 2.30 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 .96 100 1.08 -74.1FuweiF rs FFHL ... ... ...dd 4.93 1.73 25 2.00 -32.0G -:GWilliFood WILC ... ... 21 7.36 5.11 2 6.81 -5.3G1Thera n GTHX ... ... ... 69.57 18.04 224 43.00 +116.7GCI Lb A n GLIBA ... ... ...dd 55.47 41.33 351 46.50 -15.0GCI Lb pfA GLIBP .88e ... ... 27.99 18.40 19 24.43 +7.4GDS Hld n GDS .46p ... ... 46.18 11.94 2784 25.89 +14.9GSE Sy GVP ... ... 14 3.85 2.35 11 3.20 -1.5GSI Tech GSIT ... ... ...dd 8.94 6.02 20 6.51 -18.2GSV Cap GSVC ... ... 5 9.39 5.17 56 6.62 +21.5GTY TchHl GTYH ... ... ...cc 10.25 9.75 997 10.16 +2.3GTY 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 23.19 665 36.60 -.8GTx Inc rs GTXI ... ... ...dd 25.60 1.32 1506 1.50 -88.2GW Pharm GWPH ... ... ...dd 179.65 101.07 1005 140.96 +6.8GWG Hldgs GWGH 4.30e ... ...dd 13.10 5.85 6 6.91 -16.9GabMedM 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 11.33 120 15.52 +25.2Galapag n GLPG ... ... ... 122.28 84.13 196 97.94 +4.5GalectinTh GALT ... ... ... 9.49 1.28 603 4.93 +47.6GalmedPh GLMD ... ... 14 27.06 3.61 133 11.37 +24.3Gam&Lsr n GLPI 2.52 7.4 19 37.32 32.51 1322 34.06 -7.9GamngPtrs GPIC .12e ... ... 11.89 8.02 1 8.66 -22.9Garmin GRMN 2.12 3.4 20 70.77 53.66 1709 62.97 +5.7GarrisnCap GARS 1.12 13.8 8 8.95 7.77 37 8.12 +.1Gemphire n GEMP ... ... ... 11.43 .83 146 1.78 -77.6Gencor s GENC ... ... 30 18.45 11.30 12 11.55 -30.2GenFin GFN ... ... ...dd 16.15 5.10 101 14.20 +108.8GenFin 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 25.91 +2.6GeneticT rs GENE ... ... ... 2.05 .75 40 1.12 -3.4GeniusBr n GNUS ... ... ... 3.80 1.89 46 2.37 -12.9GenMark GNMK ... ... ...dd 9.81 3.63 324 6.12 +46.8GenoceaB GNCA ... ... ...dd 1.82 .49 172 .76 -34.2Genomic GHDX ... ... ...cc 72.83 26.54 256 62.80 +83.6tGenprex n GNPX ... ... ... 19.45 1.82 51 1.76 -62.6Gentex GNTX .44 2.3 12 25.41 18.51 2610 19.28 -8.0Gentherm THRM ... ... 44 50.30 30.18 396 39.60 +24.7GeospcT hs GEOS ... ... ...dd 18.11 9.18 81 12.46 -3.9GerABcp s GABC .60 1.8 19 39.02 32.50 26 33.68 -4.7GeronCp GERN ... ... ...dd 6.99 1.50 3722 1.66 -7.8Gevo rs GEVO ... ... ... 24.74 2.75 311 3.82 -67.6Gibraltar ROCK ... ... 19 49.10 29.50 166 40.19 +21.8GigaMda rs GIGM ... ... ...dd 4.37 2.36 36 2.62 -13.8GilatSatell GILT ... ... ...dd 9.34 6.24 19 8.22 +6.2GileadSci GILD 2.28 3.1 8 89.54 64.27 8483 72.50 +1.2GlacierBc GBCI 1.04 2.4 22 46.28 35.50 446 42.45 +7.8GladstnCap GLAD .84 9.1 9 9.92 7.80 257 9.28 +.8Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 0 25.45 -1.6GladstnCm GOOD 1.50 8.2 ...dd 23.29 16.78 162 18.22 -13.5GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 11 26.60 +.7Gladstn pfB GOODO 1.88 7.0 ... 28.15 25.34 8 26.78 +2.7GladCm pfD GOODM 1.75 7.0 ... 26.25 24.56 4 24.90 -3.9GladstInv GAIN .82a 7.6 15 12.26 9.00 228 10.69 -4.2GldsInv pf D GAINM 1.56 6.2 ... 25.78 25.07 0 25.18 -1.7GladstIn pfE GAINL 1.59 6.3 ... 25.63 25.11 3 25.19 +.2GladstLnd LAND .53 4.5 ...cc 14.29 11.36 71 11.91 -11.3GladLnd pfA LANDP 1.59 6.2 ... 27.95 25.21 1 25.61 -1.0GlenBurnie GLBZ .40 3.1 28 13.55 10.55 1 12.73 +15.1GblBldT n GBT ... ... ...dd 68.05 29.96 896 31.57 -19.8GblEagEnt ENT ... ... ...dd 3.52 .87 202 2.51 +9.6GlbIndem GBLI 1.00 2.7 26 49.91 32.22 22 36.82 -12.4GlbIndm 45 GBLIZ 1.94 7.6 ... 26.21 25.02 19 25.46 -1.5GlbIndem 47 GBLIL 1.97 7.7 ... 26.19 25.26 4 25.55 -1.3GlSlfStor n SELF .26 6.4 ... 4.94 3.92 53 4.04 -12.4GlWatRs n GWRS .28 2.7 ... 10.99 8.40 15 10.60 +13.5GbXSpdvRE SRET 1.24 8.6 ...q 15.99 13.72 119 14.41 -7.3tGblXSocM SOCL ... ... ...q 39.03 28.51 78 28.64 -13.1tGbXNsChiT QQQC .07e .3 ...q 34.11 22.69 15 22.42 -27.4tGbX Auto n DRIV ... ... ... 15.78 13.67 8 13.50 -11.6tGblX SupDv EFAS ... ... ... 19.06 16.52 9 16.19 -10.6GblXYldco YLCO .51 4.4 ...q 12.79 11.36 16 11.53 -8.4tGblX Rob n BOTZ ... ... ... 27.42 20.45 1993 20.07 -15.3GlbXCon ef KRMA ... ... ... 21.53 18.26 10 19.80 +2.0GblXMilTh MILN ... ... ... 23.96 18.25 24 21.40 +11.1GbX Longv LNGR ... ... ... 22.79 18.69 7 20.41 +4.9tGlX Intrn n SNSR ... ... ... 21.41 18.18 78 18.02 -9.2GbX HlthW BFIT ... ... ... 19.91 15.95 3 18.08 +8.5GblXSupdiv ALTY 1.25 8.6 ...q 16.00 14.06 4 14.47 -5.4GlX Fintc n FINX ... ... ... 29.32 21.14 410 24.90 +13.4GlXCatholc CATH ... ... ... 36.54 31.28 13 34.02 +3.3GlobusM rs GLBS ... ... ... 2.26 .28 273 .38 -66.6GluMobile GLUU ... ... ...dd 7.80 3.02 2269 5.96 +63.7GlycoMim GLYC ... ... ...dd 26.05 10.25 206 13.29 -20.8Gogo GOGO ... ... ...dd 11.97 3.52 1272 5.43 -51.9GolLNGLtd GLNG .50f 2.0 ... 35.54 19.32 1748 25.12 -15.7GolLNGPt GMLP 2.31 16.7 ... 23.46 12.71 247 13.82 -39.4GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.22 6 25.40 -2.4GoldBull n DNJR ... ... ... 9.46 4.40 3 6.54 +37.9tGoldenEnt GDEN ... ... 21 34.75 22.23 522 22.21 -32.0GoldenOc rs GOGL .40 4.6 24 10.05 7.00 106 8.75 +7.4GolubCap GBDC 1.28a 7.0 13 19.89 17.35 289 18.40 +1.1GoodTimes GTIM ... ... ...dd 5.25 2.25 23 4.50 +69.8tGoodyear GT .64f 3.1 7 36.07 20.61 3572 20.50 -36.6GoosehIn n GSHD ... ... ...dd 38.18 10.78 127 28.31 +79.7 GoPro GPRO ... ... ...dd 10.70 4.42 7093 6.19 -18.2GordPoin n GRAQ ... ... ... 9.90 9.70 9.90 +2.1GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.50 9.97 10.45 +4.5Gores III un GRSHU ... ... ... 10.65 10.12 10 10.23 +.8GorsHl A n GSHT ... ... ... 10.88 9.86 4257 10.18 +2.4GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 11.40 10.25 68 10.68 +3.1GovPrpIT GOV 1.72 16.9 17 19.60 9.16 3209 10.19 -45.0GovPrpIT46 GOVNI 1.47 6.0 ... 26.37 24.17 13 24.62 -4.7GrCanyEd LOPE ... ... 24 123.30 83.52 636 113.60 +26.9Gravity s GRVY ... ... 14 54.49 14.25 25 16.00 -66.1GrElCp hn GECC 1.00 10.4 ... 10.45 8.76 12 9.60 -2.4GrElm22 n GECCL 1.63 6.4 ... 26.97 24.77 1 25.61 +.6GrElm25 n GECCM 1.69 6.8 ... 25.58 24.10 2 24.90 +1.8GrElm hn GEC ... ... ... 4.40 2.88 35 3.17 -21.7GrLkDrge GLDD ... ... ...dd 6.39 4.15 137 5.82 +7.8GrtSoBc GSBC 1.28f 2.4 15 61.65 48.10 16 52.82 +2.3GreenBncp GNBC .40 1.8 17 25.15 19.55 219 22.01 +8.4GreenBrick GRBK ... ... 14 12.50 8.93 213 10.10 -10.6GreenPlns GPRE .48 2.5 95 21.90 15.25 3506 18.91 +12.2GrnP LP n GPP 1.90 12.8 8 20.26 14.40 111 14.81 -20.8Greensky n GSKY ... ... ...cc 27.02 14.49 1170 15.37 -34.2GrCB NY s GCBC .40f 1.3 23 38.00 28.66 2 30.99 -4.9GreenlAc rt GLACR ... ... ... .69 .31 .36 GreenlAc un GLACU ... ... ... 11.17 10.08 10.29 +1.7GreenlAc n GLAC ... ... ... 9.85 9.63 9.72 +.6Greenlight GLRE ... ... ...dd 23.00 11.25 422 13.00 -35.3Greenpro n GRNQ ... ... ... 22.70 2.53 1 6.05 -72.5GrdsmHld n GSUM ... ... ... 13.99 3.68 15 5.60 -38.8Griffin GRIF .40f 1.1 ... 46.50 33.95 4 38.00 +3.5GrifolsSA s GRFS .46e 2.3 ... 25.18 18.70 3536 19.71 -14.0GrinrdSh n GRIN ... ... ... 20.50 6.93 8 7.58 -55.4GritstOnc n GRTS ... ... ... 15.73 11.50 104 12.28 -13.8Groupon GRPN ... ... ... 5.99 3.31 9441 3.52 -31.0GpAeroCN OMAB 1.71e 3.3 21 58.10 37.45 84 52.04 +25.5GrpoFin GGAL .36e 1.7 ... 73.45 18.30 1483 21.64 -67.1GuarntyBc GBNK .65 2.2 18 35.20 26.26 100 28.96 +4.7GuarBcs n GNTY .60f 2.0 19 37.36 28.00 15 30.00 -2.1GuarFBc GFED .48 1.9 35 27.39 20.41 0 24.68 +10.5GuardntH n GH ... ... ... 35.50 27.04 479 31.60 -1.9GulfIsland GIFI .04 .4 ...dd 13.95 6.90 38 9.25 -31.1GulfRes GURE ... ... 2 1.91 .89 50 .90 -38.8GulfportE GPOR ... ... 5 14.95 8.11 4466 10.43 -18.3Gyrodyne n GYRO 2.50e ... ... 22.55 18.91 1 20.17 +.4H -:H&E Eqp HEES 1.10 3.4 10 44.24 27.46 355 32.21 -20.8HD Supply HDS ... ... 11 46.29 34.02 3120 38.03 -5.0HF Foods n HFFG ... ... ... 15.70 9.75 11 14.67 +48.8HL Acqui n HCCH ... ... ... 10.47 9.50 0 9.57 +.2HL Acq un HCCHU ... ... ... 10.43 10.05 10.29 +2.2HL Acq rt HCCHR ... ... ... .45 .35 .40 +5.3HMN Fn HMNF ... ... 19 21.90 17.80 2 20.89 +9.4HMS Hldgs HMSY ... ... 75 33.85 11.01 559 30.04 +77.2HTG Mol h HTGM ... ... ...dd 5.83 1.71 420 3.58 +76.4HV Bcp n HVBC .50e ... ... 18.50 13.75 2 15.48 +1.8HabitRest HABT ... ... 90 18.30 8.10 212 15.30 +60.2HackettGp HCKT .34f 1.7 19 20.59 14.55 215 19.60 +24.8Hailiang n HLG ... ... ... 88.92 17.40 12 61.09 +35.2tHainCels lf HAIN ... ... ... 44.37 25.41 1768 25.20 -40.6HalladorE HNRG .16 2.5 7 7.98 4.79 41 6.29 +3.3HallmkFn HALL ... ... ...dd 11.75 8.62 14 10.75 +3.1Halozyme HALO ... ... 32 21.48 16.06 1456 16.81 -17.0HamiltnBc HBK ... ... ...dd 16.20 13.50 6 14.50 -5.8HamilLa n HLNE .85 2.3 38 54.59 26.51 315 37.77 +6.7HancJaf n HJLI ... ... ... 5.64 1.95 28 2.41 -54.0tHancWhit HWC .96 2.1 15 56.40 45.76 619 45.75 -7.6tHancWht 45 HWCPL 1.49 6.0 ... 26.67 24.63 5 24.75 -5.1tHanmiFin HAFC .96 4.1 13 33.10 23.96 161 23.51 -22.5Hanwha rs HQCL ... ... 21 9.25 5.40 102 8.23 +17.2HarbrOne n HONE ... ... 58 20.19 17.25 44 18.07 -5.7Harmonic HLIT ... ... ...dd 5.93 2.80 411 5.21 +24.0HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 HrvrdBio HBIO ... ... 90 6.70 2.95 109 4.52 +37.0HarvCapCr HCAP 1.14a 10.8 7 13.87 9.90 62 10.51 -4.1HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 25.38 -.3Hasbro HAS 2.52 2.6 60 109.60 79.00 1237 97.81 +7.6HawHold HA .48 1.5 5 44.25 32.40 1414 32.71 -17.9Hawkins HWKN .88 2.4 18 42.85 30.55 26 36.10 +2.6HawthornB HWBK .40 1.7 18 24.80 18.37 7 23.13 +15.9HaymkAc n HYAC ... ... ... 9.85 9.50 9.80 +2.5HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.45 9.88 10.45 +5.6HaynesIntl HAYN .88 2.7 ...cc 45.14 30.50 87 32.06 HlthCSvc HCSG .78f 1.9 ... 56.20 35.04 1629 40.84 -22.5HlthInsInn HIIQ ... ... 37 63.13 16.70 374 48.62 +94.9HealthEqty HQY ... ... 85 99.99 42.92 685 82.83 +77.5HlthStrm HSTM 1.00e ... 65 31.86 21.15 302 27.17 +17.3HrtlndEx HTLD .08 .5 19 24.56 17.38 514 17.76 -23.9HeartFn HTLF .56f 1.0 18 61.95 46.50 75 55.90 +4.2HeatBio rs HTBX ... ... ... 7.80 1.09 351 1.67 -56.4HebronTc n HEBT ... ... ... 3.75 1.25 7 1.26 -52.1HeidrkStr HSII .52 1.7 ...dd 45.29 20.55 185 29.76 +21.2HelenTroy HELE ... ... 15 134.26 81.10 372 117.83 +22.3HeliosM rs HMNY ... ... ... 9714.50 .01 43457 .02 -100.0Helius Med n HSDT ... ... ... 13.20 7.47 33 8.49 +8.7HemisMda HMTV ... ... ... 14.20 10.50 45 12.82 +11.0HennesAd s HNNA .40 2.9 7 20.00 12.95 21 13.82 -16.4HSchein s HSIC ... ... 32 90.52 62.56 1756 83.54 +19.5HrtgeCo HTBK .44 2.9 17 18.10 14.25 261 15.04 -1.8HrtgeFn HFWA .60 1.8 24 37.40 28.46 272 33.95 +10.2HeritCryst HCCI ... ... 30 25.20 17.10 73 20.68 -4.9HernTher h HRTX ... ... ...dd 42.90 14.40 1321 29.00 +60.2tHerzdCrb CUBA .12e ... ...q 7.54 6.07 10 6.07 -15.1HeskaCorp HSKA ... ... 66 114.50 56.59 42 93.80 +16.9Hexindai n HX .40p ... ... 17.00 7.00 102 7.44 -32.7Hibbett HIBB ... ... 10 29.60 12.60 1122 19.10 -6.4HighSenLn SNLN .79 4.3 ...q 18.41 18.04 386 18.22 +.2HighpwrInt HPJ ... ... 3 5.90 2.45 11 2.50 -32.4HghwyH HIHO .40e 10.1 ... 6.55 3.30 9 3.96 -5.7tHimaxTch HIMX .10e 1.7 40 13.95 5.66 2038 5.73 -45.0HingmSv HIFS 1.44f .7 19 242.00 191.45 3 215.71 +4.2tHistogenics HSGX ... ... ...dd 3.35 .51 4172 .50 -75.5Holl ysys HOLI .18e 1.0 8 28.35 16.00 198 18.41 -17.3Hologic HOLX ... ... ...dd 45.09 35.10 2913 39.34 -8.0HomeBLA HBCP .76f 1.8 19 48.47 34.12 5 41.71 -3.5HomeBcs s HOMB .48f 2.3 19 25.89 20.82 1142 20.82 -10.5HmFdB LA HFBL .56 1.7 20 37.30 26.35 3 33.10 +17.7HomeStreet HMST ... ... 24 32.60 24.50 110 25.62 -11.5HometBk n HMTA .16 1.1 ... 16.50 10.85 20 15.05 +34.7HomeTrBc HTBI ... ... 28 30.00 24.20 56 28.85 +12.0HomolMd n FIXX ... ... ...dd 24.40 15.07 318 19.88 +6.5tHookerFu HOFT .56 1.7 12 52.75 31.32 58 32.32 -23.9tHopeBcp HOPE .56f 3.6 14 19.86 16.00 1627 15.75 -13.7HopFedBc HFBC .28 1.6 24 18.10 13.63 2 17.98 +27.5HorizBcp s HBNC .40 2.1 17 22.13 17.07 48 18.65 +.6HorizPhm HZNP ... ... ...dd 21.25 12.55 1020 18.05 +23.6HorizTFn HRZN 1.20 10.4 11q 11.97 9.92 83 11.49 +2.4Hor OEXcc QYLD 2.26e 9.6 ...q 25.50 22.67 376 23.43 -4.5tHorzDAX DAX .60m 2.3 ... 34.00 26.87 2 26.67 -15.6Hortonwks HDP ... ... ...dd 26.22 15.50 3010 19.85 -1.3HospPT HPT 2.12 8.0 10 31.27 23.83 1013 26.54 -11.1HostessBr n TWNK ... ... 20 15.40 10.67 699 10.97 -25.9Hostess wt TWNKW ... ... ... 2.51 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 11.95 5.10 932 6.03 -35.2HoustWC HWCC .12m 1.6 ... 9.32 4.80 18 7.60 +5.6HovnEn pf A HOVNP ... ... ... 8.47 4.05 4.48 -40.3tHowardBcp HBMD ... ... 25 24.20 15.70 55 15.51 -29.5tHuazhuGr HTHT ... ... 22 49.60 25.67 1869 26.68 -26.1HubGroup HUBG ... ... 24 56.60 37.90 480 42.59 -11.1HudsonGbl HSON .20 12.7 ...dd 2.44 1.29 10 1.58 -29.8tHudsonTc HDSN ... ... 2 7.73 1.10 489 1.02 -83.2HuntJB JBHT .96 .9 16 131.74 100.25 1396 110.29 -4.1HuntMar un HUNTU ... ... ... 10.90 9.85 10.18 +3.1HunterMar HUNT ... ... ... 9.97 9.68 0 9.92 +1.6HuntMar wt HUNTW ... ... ... .66 .25 .37 +22.9HuntBncsh HBAN .56f 3.8 16 16.60 13.04 18648 14.70 +1.0tHuntBcs pf HBANO 1.56 6.2 ... 28.68 25.15 44 25.29 -10.1HuntB pfC HBANN 1.47 6.0 ... 26.85 24.15 6 24.65 -5.3tStr 7handl n HNDL ... ... ... 25.98 23.46 3 23.16 -7.6Hurco HURC .44 1.0 15 50.50 38.30 19 42.77 +1.6HuronCon HURN ... ... ...dd 51.70 32.05 241 48.29 +19.4HutChMd n HCM ... ... ... 42.25 25.76 117 28.72 -27.1HuttigBld HBP ... ... ...dd 7.75 3.08 123 3.58 -46.2Hydrognc HYGS ... ... ...dd 12.00 4.95 43 6.85 -38.3HyreCar n HYRE ... ... ... 6.50 2.02 56 2.26 -55.7I -:I-AMCap n IAM ... ... ... 11.94 5.95 11 10.15 +2.8I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .80 .21 0 .44 +46.7i3 Vert n IIIV ... ... ... 25.50 13.79 165 19.19 +4.6IAC Inter IAC 1.36 .7 42 223.54 118.83 1120 193.20 +58.0IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.80 71 3.26 -5.2ICC Hld n ICCH ... ... 71 17.25 14.54 0 15.01 -7.7ICF Intl ICFI .56 .8 22 82.25 50.10 64 71.70 +36.6ICU Med ICUI ... ... ...cc 321.70 180.45 184 260.85 +20.8tIClickInt n ICLK ... ... ...dd 11.40 3.51 112 3.56 -60.7ID Syst IDSY ... ... ...dd 8.05 5.37 49 6.19 -10.8IdexxLab s IDXX ... ... 64 256.22 146.09 531 214.11 +36.9IES Hldgs IESC ... ... 22 20.25 14.90 9 18.65 +8.1IF Bancp IROQ .25 1.1 26 25.04 19.10 3 22.75 +15.7IFresh n IFMK ... ... ...dd 18.00 1.69 9 2.18 -83.2IHS Mark INFO ... ... 31 55.99 42.40 2930 50.48 +11.8II-VI IIVI ... ... 25 53.08 36.60 640 37.54 -20.0IMV Inc n IMV ... ... ... 7.21 4.50 2 5.06 -26.4INTLFCStn INTL ... ... 15 57.00 38.58 139 45.65 +7.3tIPG Photon IPGP ... ... 21 264.11 130.22 1112 131.86 -38.4tiPass rs IPAS ... ... ... 7.40 1.75 99 1.59 -69.4iPicEnt n IPIC ... ... ... 17.00 5.80 1 5.85 -61.4IQ US Lg n CLRG .08e ... ... 27.80 24.16 3213 24.73 -2.2IQIYI n IQ ... ... ... 46.23 15.30 10993 24.87 +59.9tIRSA Prop IRCP 1.86e 8.3 ... 64.68 23.00 21 22.54 -60.1IRhythm n IRTC ... ... ...dd 98.37 46.95 413 82.04 +46.4iRobot IRBT ... ... 37 118.75 55.77 823 87.27 +13.8tiShEMAsia EEMA 1.23e 2.0 ...q 81.27 61.52 48 60.74 -17.6iShTurkey TUR 1.10e 4.7 ...q 46.66 18.88 4076 23.23 -46.5iShIntTBd s IGOV ... ... ...q 52.22 47.31 128 47.90 -4.0tiShNewZea ENZL 2.01e 4.5 ...q 51.06 44.71 39 44.71 -5.8iSh1-3yITB ISHG .20e .2 ...q 87.67 80.50 4 81.43 -3.3iShSelDiv DVY 3.03e 3.2 ...q 102.54 91.67 1386 96.00 -2.6tiShGTimb WOOD .94e 1.4 ...q 83.88 67.85 57 67.64 -4.9tiShEurFn EUFN .74e 3.9 ...q 25.85 19.38 1949 19.10 -18.1tiShAsiaexJ AAXJ 1.30e 2.1 ...q 83.52 63.90 2910 63.26 -17.1iShEMInfr EMIF .93e 3.5 ...q 35.28 26.58 1 26.85 -18.4tiShGClnEn ICLN .33e 4.0 ...q 10.08 8.25 71 8.15 -12.6tiShACWX ACWX 1.00e 2.3 ...q 53.74 44.93 1399 44.43 -11.1iSh ACWI ACWI 1.43e 2.1 ...q 77.54 68.52 14964 69.39 -3.7tiSEafeSC SCZ 1.51e 2.6 ...q 69.19 58.29 1597 57.64 -10.6iShEMBd EMB 5.27e 5.0 ...q 116.86 104.98 3540 105.57 -9.1iShGnmaBd GNMA .75e 1.6 ...q 49.91 47.36 11 47.78 -3.4iSh7-10yTB IEF 1.96 2.0 ...q 106.92 99.60 5822 100.41 -4.9iSh1-3yTB SHY .52 .6 ...q 84.42 82.86 2116 82.95 -1.1tiShEurRE IFEU 1.46e 4.0 ...q 42.63 36.88 4 36.67 -10.9tiShIntlRE IFGL 1.48e 5.4 ...q 31.77 27.39 454 27.24 -9.2tiShEuroSC IEUS 1.08e 2.1 ...q 62.36 51.19 16 50.95 -11.9iShs SOX SOXX 1.55e .9 ...q 198.84 161.66 1456 166.61 -1.9iShIndia50 INDY .15e .5 ...q 39.29 31.13 783 31.39 -15.4iShNsdBio s IBB ... ... ...q 122.97 100.22 3849 109.08 +2.2iShMBS MBB 3.04e 2.4 ...q 107.29 102.04 1461 102.45 -3.9iShBrUSIn s USIG ... ... ...q 56.25 52.77 232 53.06 -5.3iShIntTr s IGIB ... ... ...q 55.13 52.35 530 52.55 -3.8iShShrtT s IGSB ... ... ...q 52.68 50.59 1174 51.62 -1.2iSh3-7yTrB IEI 1.78 1.5 ...q 123.63 118.15 589 118.67 -2.9iSCorUSVal s IUSV 1.16e 2.2 ...q 58.64 51.41 742 53.76 -3.0iSCorUSGr s IUSG .72e 1.3 ...q 62.57 51.06 1278 57.23 +6.4iShShtTrB SHV .03e ... ...q 110.47 110.18 3280 110.32 +.1tiShUSPfd PFF 2.13a 5.9 ...q 38.72 35.88 3547 35.91 -5.7iShCrShUS s ISTB ... ... ... 50.23 48.70 429 48.77 -2.1iShSCGrth IJT 1.54e .8 ...q 209.28 160.85 349 181.41 +6.6Iberiabnk IBKC 1.52 2.0 25 87.55 68.55 563 77.69 +.2Iberia pfB IBKCP 1.66 6.2 ... 30.16 25.82 4 26.54 -6.5Iberiab pfC IBKCO 1.65 6.1 ... 28.55 26.21 2 26.85 -4.4Icahn Ent IEP 7.00f 10.8 27 81.88 51.01 183 64.75 +22.2tIchorHld n ICHR ... ... 7 35.51 18.04 1031 18.25 -25.8Icon PLC ICLR ... ... 36 155.33 101.22 294 140.77 +25.5IconixBrnd ICON ... ... ...dd 5.69 .21 1711 .22 -83.3IdealPower IPWR ... ... ...dd 2.85 .50 373 .59 -58.5Identive lf INVE ... ... ...dd 6.70 2.55 29 5.59 +67.4 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 11 www.sunnewspapers.net The Sun/Friday, October 12, 2018

PAGE 60

IderaPh rs IDRA ... ... ... 22.96 5.20 219 7.70 -54.4iKangHlth KANG ... ... 7 21.01 13.15 139 17.52 +10.9Ikonics IKNX ... ... ... 13.03 7.25 3 10.75 +43.0Illumina ILMN ... ... 80 372.61 198.21 1775 307.45 +40.7ImageSens ISNS ... ... ...dd 6.75 2.50 19 5.45 +84.7Immersn h IMMR ... ... 5 17.71 5.76 218 9.48 +34.3ImmuCell ICCC ... ... 99 9.30 6.50 4 8.94 +1.7tImmuneDs IMDZ ... ... ...dd 11.05 2.80 148 2.79 -28.5ImunoGn IMGN ... ... ...dd 13.41 4.80 2737 7.68 +19.8Imunmd IMMU ... ... ...dd 27.33 8.68 2387 20.61 +27.5Immuron n IMRN ... ... ... 16.70 4.63 0 7.99 +51.0Immurn wt IMRNW ... ... ... 1.47 .90 1.40 +53.8Immutep IMMP ... ... ... 4.21 1.25 118 3.02 +92.4ImpaxLabs IPXL ... ... ...dd 22.45 15.60 18.30 +9.9Imperva IMPV ... ... ...dd 57.65 37.17 4738 55.29 +39.3Impinj n PI ... ... ... 38.35 9.95 721 19.86 -11.9ImprimisP IMMY ... ... ...dd 3.39 1.35 76 2.25 +32.4Incyte INCY ... ... ...dd 117.95 60.23 2188 61.75 -34.8IndBkMA INDB 1.52 1.9 21 95.00 66.85 137 80.37 +15.1IndBkMI IBCP .60 2.5 19 27.10 21.26 283 24.25 +8.5IndepBkTX IBTX .56 .9 17 79.00 59.75 221 64.54 -4.5IndusAcq n INDU ... ... ... 11.74 9.68 9 10.19 +4.5IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 12.22 9.95 3 11.17 +11.1IndSvAm lf IDSA ... ... ... 2.70 1.45 13 2.15 +31.1IndLogis n ILPT .60e ... 70 24.70 17.21 626 21.57 -7.6tInnera INFN ... ... ...dd 12.39 5.80 3152 5.70 -10.0InnityPh INFI ... ... ...dd 3.75 1.34 277 2.32 +14.3InaRx n IFRX ... ... 73 42.83 14.47 15 33.75 +61.1InfoSvcs III .20f 4.8 5 5.45 3.83 64 4.18 +.2InfrEnAlt IEA ... ... ... 11.27 8.25 51 10.43 +5.2InfrEnAl wt IEAW ... ... ... .99 .47 .93 +18.2InglesMk h IMKTA .66 2.2 13 37.65 22.63 52 30.43 -12.1InnerWkgs INWK ... ... 21 12.03 5.90 171 7.25 -27.7Innodata INOD ... ... ...dd 1.51 .88 23 1.40 +2.9Innophos IPHS 1.92 4.8 36 50.40 38.66 192 40.08 -14.2Innospec IOSP .88f 1.3 27 83.20 60.50 84 67.69 -4.1InnovBio rs INNT ... ... ... 50.50 3.43 213 5.23 -14.3MnstD wt h MSDIW ... ... ... .14 .01 .05 +2.0InnovSolu ISSC ... ... 10 3.80 2.38 17 2.42 -17.7Innoviva INVA 1.00 6.8 14 17.99 11.47 917 14.70 +3.6Inogen INGN ... ... ...cc 287.79 93.10 460 198.50 +66.7Inovalon n INOV .12p ... ... 17.70 8.90 559 10.07 -32.9InovioPhm INO ... ... ...dd 6.61 3.64 1150 5.21 +26.2Inpixon rs INPX ... ... ... 18.30 .10 19045 .26 -95.8InseegoCp INSG ... ... ...dd 4.49 1.26 681 3.37 +109.3InsightEnt NSIT ... ... 17 56.86 32.11 215 47.55 +24.2Insignia s ISIG .70e ... ...dd 2.40 1.03 4 1.76 +47.8Insmed INSM ... ... ...dd 33.94 15.30 897 16.26 -47.9InspEnt INSE ... ... ... 13.55 4.40 29 7.59 -22.6Insteel IIIN .12a .4 21 43.78 24.51 97 32.96 +16.4Insulet PODD ... ... ...dd 108.91 56.62 1308 87.33 +26.6InsysTher s INSY ... ... ...dd 14.00 4.10 256 8.59 -10.7IntecPhm n NTEC ... ... ...dd 9.00 3.55 98 4.62 -10.3IntegLfSc s IART ... ... 69 67.50 41.51 633 60.66 +26.7IntgDv IDTI ... ... 48 47.45 26.89 3356 46.51 +56.4IntegMed n IMTE ... ... ... 44.00 1.85 4 6.95 +23.4Intel INTC 1.20 2.7 17 57.60 38.98 43483 44.23 -4.2Intellia n NTLA ... ... ...dd 35.99 16.33 808 22.49 +17.0IntParfum IPAR .84 1.5 37 67.50 39.11 237 57.02 +31.2InterceptP ICPT ... ... ...dd 133.74 51.05 550 100.52 +72.1InterDig IDCC 1.40 2.0 12 85.85 69.33 354 71.59 -6.0tInterface TILE .26 1.3 21 26.25 20.93 359 20.19 -19.7Intergroup INTG ... ... ...dd 39.35 21.30 34.91 +46.5IntlnkEl n LINK ... ... 58 7.74 2.50 2 4.04 -22.6Intermolec IMI ... ... ...dd 1.98 .97 43 1.19 -13.1Internap rs INAP ... ... ... 22.36 8.88 246 11.03 -29.8IntlBcsh IBOC .66 1.6 16 47.95 36.65 256 41.34 +4.1IntMonEx n IMXI ... ... ... 13.20 9.06 205 12.18 +22.8IntMonEx wt IMXIW ... ... ... 1.70 .95 1.25 -9.4IntlSpdw ISCA .47f 1.3 7 49.95 35.12 224 35.18 -11.7IntrntGold IGLD ... ... ... 10.91 2.17 1 2.30 -72.8IntrntInitJ IIJI .12e 1.3 ... 12.50 8.82 2 9.55 +4.8IntrpDia rs IDXG ... ... 1 1.80 .77 615 1.28 +25.5IntersENT XENT ... ... ...dd 42.95 25.15 356 30.24 -6.7Intersectns INTX ... ... ...dd 3.45 1.29 10 1.78 -21.2tIntevac IVAC ... ... 90 9.15 4.50 72 4.52 -34.0IntraCellu ITCI ... ... ...dd 25.82 13.93 374 18.04 +24.6Intrexon XON ... ... ...dd 20.49 10.26 1523 15.11 +31.2IntriCon IIN ... ... ...cc 76.80 10.40 208 49.06 +147.8Intuit INTU 1.88f .9 44 231.84 143.18 2912 200.69 +27.2IntSurg s ISRG ... ... 74 581.12 350.00 1291 508.22 +39.3tInBLDR As ADRA .72e 2.4 ...q 37.70 30.20 1 29.95 -13.3tInBLDR Dv ADRD .72e 3.4 ...q 25.31 21.58 6 21.15 -10.1tInBLDR Em ADRE .60e 1.6 ...q 48.92 37.83 10 37.72 -12.5tInBLDR Eu ADRU .78e 3.8 ...q 24.65 21.01 28 20.52 -10.4tIn SCMatII PSCM .41e .8 ...q 57.10 49.12 3 48.73 -6.9InSC UtilII PSCU 1.21e 2.2 ...q 58.23 47.05 12 55.65 +5.4InOpYCmd PDBC ... ... ...q 19.48 16.59 1808 18.55 +6.3InvMltStr LALT ... ... ...q 23.50 19.26 1 21.54 +1.4tInvGDrChi PGJ .20e .6 ...q 50.87 33.49 37 33.78 -24.6InvDivAch PFM .50e 1.9 ...q 28.05 24.48 15 26.19 -1.0InvHiYlDv PEY .68 3.9 ...q 18.61 16.53 219 17.43 -2.1tInvIntlDiv PID .65e 4.3 ...q 17.38 15.23 359 15.02 -9.2tInvNsdMo DWAQ .06e .1 ...q 118.73 99.09 7 98.78 -3.7InvUtils PUI .63e 2.2 ...q 29.97 23.64 9 28.54 +2.6InvWtrRs PHO .18e .6 ...q 32.54 28.20 91 29.27 -3.3InvBuybk PKW .52e .9 ...q 63.49 54.56 110 57.11 -3.2InvNasIntn PNQI ... ... ...q 147.75 110.42 135 119.16 +3.0InvSmMid PRFZ 1.30e 1.0 ...q 146.46 121.23 168 130.93 +.8tInvBasMat PYZ .61e 1.0 ...q 75.26 63.55 10 63.12 -10.7Inv CnsCyc PEZ .30e .6 ...q 60.42 47.36 2 52.71 +4.8InvTechM PTF .26e .5 ...q 68.67 50.81 49 55.64 +5.6InvDWA M PDP .11e .2 ...q 60.23 49.44 455 53.47 +3.6InvInds PRN .19e .3 ...q 66.55 56.84 24 57.49 -5.7InvHlthcr PTH ... ... ...q 99.51 66.22 44 83.24 +15.5tInv Fincl PFI .14e .4 ...q 37.29 33.16 10 32.05 -8.7InvEngy PXI .69e 1.7 ...q 46.64 33.75 7 41.09 +4.1InvCnsStp PSL .67e 1.0 ...q 73.71 60.74 24 68.14 +4.7In1-30TrII PLW .72 2.3 ... 33.07 30.37 10 30.71 -6.3InSC InfoII PSCT .08e .1 ...q 89.80 71.36 25 74.99 -1.9InSC Ind II PSCI .40e .6 ...q 76.19 59.70 49 65.62 +1.7InSC HCrII PSCH ... ... ...q 145.25 88.83 205 125.75 +27.6InSC FinII PSCF .97e 1.6 ...q 60.55 50.44 11 54.34 -.3InSC EgyII PSCE .14e .9 ...q 18.77 13.10 54 15.20 -1.3InSC CnS II PSCC 1.34e 1.7 ...q 87.16 65.00 11 78.02 +4.3InSC CnDsII PSCD .35e .6 ...q 72.14 53.58 3 62.02 +1.4PS Rs1KLB USLB ... ... ...q 32.32 29.19 31.45 +.8InLadR0-5 II LDRI .58 2.4 ...q 25.07 24.34 5 24.56 -1.3InKBWRg II KBWR .79e 1.5 ...q 61.23 51.90 138 53.68 -4.1InP&CInsII KBWP .69e 1.1 ...q 65.50 57.50 13 60.45 +1.8InKbwReit KBWY 1.55 4.9 ...q 38.43 29.75 96 31.48 -11.1InKbwHiD II KBWD 1.48 6.8 ...q 24.44 21.09 145 21.80 -7.7In KBWBkII KBWB .58e 1.1 ...q 60.38 50.02 537 52.25 -5.0tInIntByb II IPKW .29e .9 ...q 40.14 32.04 43 31.78 -15.4tInGlbWtII PIO .34e 1.4 ...q 27.16 24.13 20 23.98 -7.9InGlGoldII PSAU .10e .6 ...q 21.02 14.29 14 16.32 -17.0InGlbAgrII PAGG .74e 2.8 ...q 28.90 25.83 0 26.53 -3.1tIn IntlLB II IDLB ... ... ...q 32.01 27.97 1 27.38 -9.2InDWATcR II DWTR ... ... ...q 32.23 26.91 13 27.43 -2.9tInTactII DWIN 1.18 4.8 ... 27.77 24.48 13 24.45 -9.1In SmCMoII DWAS .07e .1 ...q 59.52 45.78 241 49.58 +1.8tInDWA MoII DWLV ... ... ... 34.27 31.07 4 30.35 -9.4tInEmMomII PIE .12e .7 ...q 22.22 16.36 76 16.12 -21.6tInDevMoII PIZ .26e 1.0 ...q 29.70 24.99 173 24.79 -10.3Investar ISTR .18f .7 24 29.90 20.35 24 25.09 +4.2tInvestBncp ISBC .36 3.1 17 14.69 11.96 2627 11.66 -16.0InvTitl ITIC 1.60a .9 13 221.88 162.03 2 170.59 -14.0Invuity n IVTY ... ... ...dd 9.55 2.35 838 7.39 +19.2IonisPhm IONS ... ... ...cc 65.51 39.07 1343 43.37 -13.8IovanceTh IOVA ... ... ...dd 19.90 6.60 1089 9.97 +24.6iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 38.98 28.29 2 38.41 +21.2iPUST5yBull DFVL ... ... ... 66.80 61.02 62.64 -4.3iRadimed IRMD ... ... ...cc 38.78 9.75 160 28.25 +86.5Iridex IRIX ... ... ...dd 9.90 4.28 38 5.22 -31.5IridiumCm IRDM ... ... 22 24.10 9.95 1207 18.90 +60.2Iridium pfB IRDMB 16.88 2.2 ... 817.58 355.05 756.43 +88.2IronwdPh IRWD ... ... ...dd 21.20 12.89 1271 16.32 +8.9iShRUT P n AMCA .26e ... ... 29.02 25.28 12 27.32 -.1iSh USD n SUSC ... ... ... 25.49 23.81 5 24.01 -5.7iSh 1-5Yr n SUSB ... ... ... 25.26 24.38 10 24.48 -1.9iShExpoTc XT .14p ... ...q 39.15 34.14 313 35.75 +.9iSh USA Op ESGU .92e 1.5 ... 64.77 55.51 29 59.81 +2.5iShHYlexOG HYXE ... ... ... 51.95 49.68 1 49.83 -2.4tiShFallAn n FALN 1.48a 5.7 ... 30.06 26.00 11 26.02 -4.1tiSh ESG Opt ESGD ... ... ... 72.49 62.66 91 61.93 -8.7tiSh GlImp n MPCT 1.18e 2.2 ... 62.84 55.11 3 54.10 -8.6iShCTotBd s IUSB ... ... ...q 51.16 48.54 615 48.67 -4.3tiShCHGer HEWG .68e 1.8 ...q 30.35 25.89 333 25.62 -10.7tiSh UAE UAE .63e 4.3 ...q 18.08 14.87 10 14.79 -12.0iSh Qatar QAT .66e 3.8 ...q 18.38 13.01 48 17.56 +8.4iShCmdSel COMT 1.89e 4.9 ...q 40.62 33.83 276 38.22 +5.2iShGblGld rs RING ... ... ...q 20.35 13.33 1312 15.50 -17.6Isramco ISRL ... ... ...dd 135.05 92.00 0 121.53 +16.1Iteris ITI ... ... ...dd 8.17 4.09 121 4.47 -35.9IterumTh n ITRM ... ... ... 13.00 6.10 3 6.38 -50.4tItron ITRI ... ... ...dd 79.95 54.50 313 53.55 -21.5IturanLoc ITRN .96 2.9 17 38.00 29.25 36 32.60 -4.7IvyNxFoc 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 .80 388 1.56 -65.5J -:J&J Snack JJSF 1.80 1.2 23 159.05 125.98 79 144.83 -4.6j2Global JCOM 1.70f 2.3 25 91.58 70.27 498 72.39 -3.5tJD.com JD ... ... 12 50.68 22.65 25066 23.48 -43.3JMU Ltd rs JMU ... ... ... 8.10 1.01 105 1.09 -78.6JackHenry JKHY 1.48 1.0 33 163.68 104.06 658 147.32 +26.0JackInBox JACK 1.60 2.0 21 108.55 79.23 651 82.00 -16.4tJaguarHl rs JAGX ... ... ... 2.20 .50 871 .51 -27.1JkksPac JAKK ... ... ...dd 3.55 1.95 32 2.35 JRiverGrp JRVR 1.20a 3.0 27 44.34 32.17 125 39.79 -.5JanusSmC JSML ... ... ... 51.25 34.99 13 39.83 +8.4JanSmMid JSMD ... ... ... 47.85 35.89 7 41.44 +6.7JanLTCar n OLD ... ... ... 27.56 21.60 2 25.45 +6.3JanObes n SLIM ... ... ... 40.01 27.34 7 34.06 +9.9tJanOrgan n ORG ... ... ... 36.00 29.23 3 28.91 -16.3Jason Inds JASN ... ... ...dd 3.88 1.68 176 3.13 +32.1Jason wt JASNW ... ... ... .05 .01 .02 -17.4JazzPhrm JAZZ ... ... 22 184.00 128.58 645 155.38 +15.4JensynAc n JSYN ... ... ... 11.44 10.10 0 10.70 +3.9JensynAc rt JSYNR ... ... ... .35 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 7 .16 -57.3JensynAc un JSYNU ... ... ... 12.50 9.01 12.25 +12.9JerashHl n JRSH ... ... ... 11.00 4.77 1 5.64 -34.4tJetBlue JBLU ... ... 11 23.08 16.58 10496 16.21 -27.4JetPay h JTPY ... ... ...dd 4.90 1.60 12 1.91 -24.8JewettCm s JCTCF ... ... 25 9.68 6.50 2 9.05 +20.7JohnsnOut JOUT .56f .7 16 107.36 59.13 31 76.03 +22.5JointCorp JYNT ... ... ...dd 9.64 4.10 106 8.70 +75.4tJounceTh n JNCE ... ... ... 29.25 6.04 354 5.96 -53.3K -:K2M Grp KTWO ... ... ...dd 27.50 16.44 1954 27.36 +52.0KBL Merg n KBLM ... ... ... 10.69 9.68 2 10.07 +3.7KBL Mrg wt KBLMW ... ... ... .28 .17 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 .46 +58.6KBL Mg un KBLMU ... ... ... 11.50 10.06 10.71 +5.4KBS Fash rs KBSF ... ... ... 15.00 2.03 6 3.59 -13.3KCAP Fin KCAP .40 12.4 ... 3.74 2.91 98 3.23 -5.3KCAP 22 n KCAPL 1.53 6.1 ... 25.73 24.86 2 25.10 KEYW Hld KEYW ... ... ...dd 9.84 4.94 281 8.31 +41.6tKLA Tnc KLAC 3.00f 3.3 13 123.96 93.74 2129 91.77 -12.7sKLX EnS n KLXE ... ... ... 35.00 28.11 396 34.37 +14.6KVHInd KVHI ... ... ...dd 14.15 9.05 23 12.35 +19.3KaiserAlu KALU 2.20 2.2 36 119.66 90.93 135 101.90 -4.6Kala Ph n KALA ... ... ... 23.09 7.60 701 8.06 -56.4Kalvista rs KALV ... ... ...dd 23.97 7.05 54 17.35 +77.9Kamada KMDA ... ... ... 6.45 4.26 15 5.82 +22.5KandiTech KNDI ... ... ... 9.65 3.60 565 5.08 -25.3Karyophm KPTI ... ... ...dd 21.71 9.00 4686 12.45 +29.7KayAnAc n KAAC ... ... ... 10.34 9.64 1323 10.10 +4.0KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 2 10.53 +5.7KaziaTh rs KZIA ... ... ... 6.68 1.63 4 3.18 -.1KearnyF s KRNY .16a 1.2 51 15.60 12.75 476 13.37 -7.5KellySA KELYA .30 1.3 21 32.31 21.44 167 22.26 -18.4KellySB KELYB .30 1.3 13 34.30 21.50 23.00 -19.3tKemPhm n KMPH ... ... ...dd 8.40 2.52 399 2.55 -37.0KY FstFd KFFB .40 5.1 33 9.95 7.40 5 7.90 -11.7KeryxBio KERX ... ... ...dd 8.07 2.78 780 3.19 -31.4 KewnSc KEQU .76f 2.7 16 38.80 24.56 9 27.88 -3.8KeyTrn KTCC ... ... 14 8.60 6.74 1 7.22 +5.9Kforce KFRC .72f 2.1 26 43.51 19.10 155 34.06 +34.9KimballEl KE ... ... 18 22.45 15.75 74 18.75 +2.7KimballInt KBAL .32f 2.0 16 20.97 15.40 161 16.05 -14.0KindredBio KIN ... ... ...dd 15.75 6.80 117 11.56 +22.3KingldJw KGJI ... ... 1 2.50 .85 33 .94 -53.6Kingstone KINS .40 2.4 26 21.70 13.21 27 16.73 -11.0KingtoneW KONE ... ... ... 9.90 2.96 7.67 +79.2KiniksaPh n KNSA ... ... ...dd 32.88 13.04 81 18.92 -2.8KinsaleCp n KNSL .28 .5 ... 64.97 39.38 85 59.21 +31.6Kirklands KIRK ... ... 28 13.48 8.55 148 9.37 -21.7KitovPh n KTOV ... ... ... 3.81 1.55 45 1.60 -29.8KitovPh wt KTOVW ... ... ... 1.10 .44 .67 +11.7KodiakSc n KOD ... ... ... 11.10 9.25 31 9.90 -2.6KonaGrill KONA ... ... ...dd 4.05 1.55 21 2.21 +26.3KopinCp KOPN ... ... ...dd 4.30 1.95 185 2.08 -35.0KornitDig n KRNT ... ... ... 22.20 11.70 177 18.51 +14.6Koss h KOSS ... ... ...dd 4.69 1.40 22 2.75 -11.2tKraftHnz n KHC 2.50 4.6 15 82.48 54.11 9536 53.82 -30.8KratosDef KTOS ... ... ...dd 14.94 8.90 1509 13.01 +22.9KrystlBio n KRYS ... ... ... 21.17 8.03 25 15.50 +47.3Kulicke KLIC .48 2.3 44 28.71 20.65 830 20.87 -14.2KuraOnc n KURA ... ... ...dd 24.03 12.10 247 15.46 +1.0L -:LCNB Corp LCNB .64 3.5 17 22.84 17.93 30 18.50 -9.5LF CapA n LFAC ... ... ... 10.10 9.55 9.60 -.3LF CapA un LFACU ... ... ... 10.18 8.04 3 10.11 +1.1tLGI Homes LGIH ... ... 7 81.88 39.58 555 39.91 -46.8LHC Grp LHCG ... ... 45 103.79 58.65 424 94.17 +53.7tLKQ Corp LKQ ... ... 16 43.86 28.30 5770 28.32 -30.4LM FdgA n LMFA ... ... ... 6.65 .35 157 .51 -67.7LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.7 21 73.28 48.13 772 59.23 +3.7LRAD h LRAD .04 1.4 ...dd 3.58 1.86 47 2.80 +12.4LSI Ind lf LYTS .20 4.8 19 8.88 4.14 150 4.18 -39.2tLaJollaPh LJPC ... ... ...dd 41.36 17.08 580 17.14 -46.7LakeShBc h LSBK .40 2.5 39 18.00 15.80 1 15.90 -7.3LakeldB LBAI .46 2.6 16 21.90 17.38 97 17.43 -9.5Lakelnd s LKFN 1.04 2.3 18 52.43 45.01 104 45.07 -7.1LakeInd LAKE ... ... 11 16.85 12.20 33 13.27 -8.8tLamResrch LRCX 4.40 3.2 13 234.88 138.76 3964 137.62 -25.2LamarAdv LAMR 3.64 5.0 24 79.41 61.36 602 72.83 -1.9LancastrC LANC 2.40 1.7 34 161.69 115.81 73 144.28 +11.7Landcad n LCA ... ... ... 13.05 9.89 543 11.73 +18.0Landcad wt LCAHW ... ... ... .78 .59 .69 -1.3Landcad un LCAHU ... ... ... 17.23 9.65 1 15.00 +42.6Landec LNDC ... ... 16 15.60 11.42 49 13.00 +3.2LandBncp LARK .80b 2.8 30 29.48 27.01 2 29.04 +.2LandmInfr LMRK 1.47 10.3 22 18.75 12.68 90 14.22 -21.4LandIn pfA LMRKP 2.00 8.4 ... 25.85 21.76 2 23.93 -5.3LndInf un B LMRKO 1.98 8.3 ... 25.59 22.15 7 23.99 -6.0LandInf pfC LMRKN 1.75 7.7 ... 25.22 22.07 22 22.85 -5.7LandsEnd LE ... ... 14 31.15 10.55 224 14.16 -27.6Landstar LSTR .66f .6 23 128.70 94.80 419 106.27 +2.1Lantheus n LNTH ... ... 4 24.45 12.80 372 13.56 -33.7Lantronix LTRX ... ... ... 6.47 1.78 89 3.69 +82.7Lattice LSCC ... ... ...dd 8.90 5.05 1306 7.76 +34.3LaureatE n LAUR ... ... ... 16.99 10.46 567 15.00 +10.6Lawsn LAWS ... ... 9 36.90 21.00 13 29.70 +20.0tLazydays n LAZY ... ... 23 11.10 6.98 15 6.86 -38.2LeMaitreV LMAT .28 1.0 27 41.28 26.45 335 27.93 -12.3LeapTh n LPTX ... ... ... 10.25 4.91 71 6.12 -2.0LegacyRes LGCY ... ... ...dd 10.54 1.07 241 4.96 +208.1LegacyTxF LTXB .64 1.5 18 47.18 35.16 373 41.40 -1.9tLM DevDvr DDBI ... ... ...q 31.49 28.37 1 27.94 -5.9tLM EMDvr EDBI ... ... ...q 35.60 27.93 1 27.76 -16.0LM USDvrs UDBI ... ... ...q 34.50 30.14 33.76 +7.0LM LoVHiD LVHD ... ... ...q 32.10 28.75 61 29.85 -5.3tLM Gl Inf n INFR ... ... ... 30.05 27.00 0 26.77 -9.2LM WstAs n WBND ... ... ... 24.90 24.90 24.90 LM SC Qu n SQLV ... ... ... 31.00 25.69 1 28.07 +3.0LeisAcq n LACQ ... ... ... 9.75 9.55 0 9.72 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.28 9.30 10.20 +2.9tLendgTree TREE ... ... ...dd 404.40 205.45 254 206.60 -39.3LevOneBc n LEVL .06e ... 59 30.79 25.51 1 27.59 -5.7LexiPhm rs LXRX ... ... ...dd 13.97 7.67 416 8.62 -12.8LexnFint n LX ... ... 60 20.00 9.11 127 9.58 -31.1LianlouSm LLIT ... ... ... 3.69 1.32 4 1.75 -.2LibBrdbdA LBRDA ... ... ...dd 98.53 67.75 150 78.28 -8.0LibBrdbdC LBRDK ... ... ...dd 99.68 68.33 945 78.04 -8.4LibExpA n LEXEA ... ... ... 56.82 35.89 536 40.88 -7.8LibExpB n LEXEB ... ... ... 55.00 39.17 48.05 +6.7tLibtyGlobA LBTYA ... ... ...dd 39.73 25.12 3289 24.88 -30.6LibtyGlobB LBTYB ... ... ... 39.00 25.75 25.75 -27.6tLibtyGlobC LBTYK ... ... ... 37.86 24.58 5489 24.37 -28.0LibLA A n LILA ... ... ...dd 24.00 17.37 261 19.69 -8.8LibLA C n LILAK ... ... ...dd 23.92 17.55 608 19.34 -9.6LibMSirA n LSXMA ... ... ... 48.57 38.61 829 40.66 +2.5LibMSirB n LSXMB ... ... ... 49.94 38.62 47.10 +5.9LibMSirC n LSXMK ... ... ... 48.56 38.52 1125 40.69 +2.6LibMBrA n BATRA ... ... ... 27.93 21.35 73 24.87 +12.8LibMCFor FWONK ... ... ... 41.14 28.37 825 32.78 -4.0LibMAFor FWONA ... ... ... 39.37 27.22 296 31.26 -4.5LibMBrC n BATRK ... ... ... 27.96 21.53 156 24.86 +11.9LibTripA A LTRPA ... ... ...cc 18.30 7.90 562 12.28 +30.3LibTripA B LTRPB ... ... 55 18.00 9.00 14.40 +53.2LifePtHlth LPNT ... ... 61 65.35 41.45 752 64.36 +29.2LifetimeBr LCUT .17 1.7 22 19.70 9.80 37 9.85 -40.3Lifevant rs LFVN ... ... ... 13.29 3.20 89 10.06 +111.3LifewayFds LWAY ... ... 8 10.75 2.41 12 2.52 -68.5LigandPh LGND ... ... 35 278.62 126.50 1300 205.67 +50.2LightPath LPTH ... ... 44 4.10 1.65 302 1.77 -20.3Lightbrdg rs LTBR ... ... ... 4.80 .85 152 .88 -28.3Limbach n LMB ... ... ...dd 15.22 9.25 15 10.50 -24.1LimelghtN LLNW ... ... ... 6.05 3.69 1049 4.74 +7.5LimestBcp LMST ... ... ...dd 17.65 11.45 6 15.65 +9.3Limoneira LMNR .25 1.0 19 33.42 19.62 239 24.72 +10.4LincEdSv LINC .08 4.0 ...dd 2.54 1.49 4 2.00 -1.0LincElec LECO 1.56 1.9 23 101.34 81.48 679 83.41 -8.9LindbladEx LIND ... ... 72 15.88 8.66 111 13.76 +40.6Lindblad wt LINDW ... ... ... 1.90 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 4.38 1.03 16 1.30 -62.2LiqMedia g YVR ... ... ...dd 3.75 .80 1.15 -29.4LiquidTch n LQDA ... ... ... 38.46 10.52 58 32.19 +190.0Liquidity LQDT ... ... ...dd 8.00 4.34 79 5.56 +14.6tLittelfuse LFUS 1.72f 1.0 35 238.11 175.11 224 174.34 -11.9LivaNova n LIVN ... ... 38 131.54 72.30 568 113.10 +41.5LiveOakB n LOB .12 .5 10 32.95 22.85 255 24.44 +2.5LiveVent rs LIVE ... ... ...cc 26.50 6.53 10 6.99 -56.3LiveXLve n LIVX ... ... ... 11.11 2.64 25 2.80 -30.0LivePrsn LPSN ... ... ...dd 27.40 10.80 580 21.36 +85.7Logitech LOGI .63e 1.6 29 49.96 32.66 391 38.48 +14.4LogMeIn LOGM 1.20 1.5 73 134.80 77.05 746 80.02 -30.1LoneRs n LONE ... ... ... 11.24 3.13 148 7.99 +101.3LongAcq un LOACU ... ... ... 10.99 10.00 17 10.29 +1.6LoopInd n LOOP ... ... ... 19.00 8.01 34 9.87 -31.8LoralSpac LORL ... ... ...dd 51.75 36.85 66 45.10 +2.4Lovesac n LOVE ... ... ... 28.88 19.33 29 21.21 -11.6LoxoOncol LOXO ... ... ...dd 208.95 71.45 241 159.52 +89.5lululemn gs LULU ... ... 63 164.79 57.40 2169 140.51 +78.8Lumentm n LITE ... ... 8 74.40 41.95 1956 56.94 +16.4Luminex LMNX .24 .9 35 35.37 18.62 354 26.84 +36.2LunaInn h LUNA ... ... ...cc 4.32 1.47 46 3.00 +23.5tLuthBur n LBC .13e 1.3 ... 13.60 10.49 72 10.25 -14.9M -:tMACOM MTSI ... ... ...dd 43.92 15.46 892 15.42 -52.6MAM Soft MAMS ... ... 29 9.42 6.73 7 7.55 +.5MB Fncl MBFI .96 2.2 19 51.59 39.15 452 44.62 +.2MB Fin pfC MBFIO .39p ... ... 26.48 24.20 7 24.63 -6.3MBT Fnl MBTF .40f 3.3 18 12.49 9.43 315 12.03 +13.5MCBC n MCFT ... ... 15 39.50 20.13 341 32.72 +47.3tMDC Pr gs MDCA .84 26.4 1 12.26 3.30 460 3.18 -67.4MEI Phrm MEIP ... ... ...dd 5.14 1.79 342 3.87 +84.3MER Tel rs MTSL ... ... ... 6.45 .99 63 1.60 -24.2MGE Engy MGEE 1.35f 2.2 28 68.10 51.05 48 62.66 -.7MGP Ing MGPI .32a .4 45 99.73 61.74 169 74.49 -3.1MICT Inc MICT ... ... ...dd 1.94 .65 8 1.03 -8.0MKS Inst MKSI .80 1.1 11 128.28 73.11 510 73.27 -22.5MMA Cap MMAC ... ... 4 30.58 23.70 5 26.41 +8.7MSB Fin MSBF .87a 4.5 ...cc 21.95 17.10 1 19.49 +9.5MTS MTSC 1.20 2.3 14 57.50 42.00 110 51.53 -4.0MTchAcq n MTEC ... ... ... 11.80 9.17 342 10.34 +7.5MTchAc wt MTECW ... ... ... sMTchAc un MTECU ... ... ... 12.05 9.94 6 12.01 +19.3tMVB Fin n MVBF .12f .7 ... 20.40 15.36 3 18.01 -10.4MYOS MYOS ... ... ...dd 2.50 1.03 29 1.15 -15.2MYR Grp MYRG ... ... 21 40.81 28.93 87 32.61 -8.7Macatawa MCBC .24 2.1 19 12.92 9.52 39 11.23 +12.3MackFn MFNC .48 3.1 14 17.58 14.50 2 15.65 -1.6MacroGen MGNX ... ... ...dd 32.74 16.12 306 18.58 -2.2MadrigP rs MDGL ... ... ...dd 325.98 38.82 246 187.66 +104.4Magal MAGS ... ... ...cc 6.48 4.20 41 5.40 +6.7tMagellnHlt MGLN ... ... 16 112.25 68.76 260 66.89 -30.7tMagenta n MGTA ... ... ... 16.33 9.50 115 9.06 -37.6MagicSft MGIC .29e 3.5 18 9.50 7.75 12 8.28 -1.2MagicJack CALL ... ... ... 8.70 5.55 58 7.43 -12.1MagneG rs MNGA ... ... ... 8.55 .13 57892 .27 -94.5MagyarBc MGYR ... ... 72 13.75 12.01 12.90 +.8MaidenH MHLD .20m 6.0 ...dd 9.10 2.15 775 3.32 -49.7tMMyTrip MMYT ... ... ...dd 41.70 22.40 757 22.09 -26.0MalibuBoat MBUU ... ... 35 59.57 27.44 201 48.12 +61.9tMalvernBc MLVF ... ... 11 28.20 20.75 30 20.35 -22.3MamEngy n TUSK .13p ... ... 42.30 14.21 198 27.43 +39.7ManTech MANT 1.00 1.8 18 68.11 45.15 136 55.72 +11.0ManhAssc MANH ... ... 29 62.39 39.10 608 46.42 -6.3ManhBrCa LOAN .48 7.8 14 8.00 5.50 44 6.17 +3.7Manitex MNTX ... ... ...dd 13.26 7.28 69 8.84 -7.9MannKd rs MNKD ... ... ...dd 6.96 .98 5739 1.52 -34.5Mannatech MTEX 2.00f 10.7 22 22.40 13.50 11 18.75 +25.0tMaraPat rs MARA ... ... ... 10.03 .63 735 .59 -85.7MarchxB MCHX .50e ... ...dd 3.20 2.52 57 2.56 -7.1MarinSft rs MRIN ... ... ... 15.45 3.10 14 3.18 -71.0MarPet MARPS .32e 9.4 11 4.85 2.83 4 3.41 +.3MarinusPh MRNS ... ... ...dd 10.54 3.31 1015 6.54 -19.9MktAxess MKTX 1.68 .9 48 229.84 171.45 290 185.20 -8.2MarlinBs MRLN .56 2.0 16 31.95 20.26 20 28.29 +26.3MarIntA MAR 1.64f 1.4 26 149.21 111.70 2596 114.63 -15.5Marrone MBII ... ... ...dd 3.39 .85 133 1.65 +50.0MartenTr s MRTN .10 .5 30 29.60 17.50 356 19.51 -3.9MartinMid MMLP 2.00 17.2 18 17.30 10.65 100 11.66 -16.7tMarvellTch MRVL .24 1.4 23 25.18 17.37 18081 17.72 -17.5Masimo MASI ... ... 49 126.89 80.69 444 114.62 +35.2Match n MTCH ... ... 41 60.95 24.40 3456 51.40 +64.2tMaterialise MTLS ... ... ... 16.49 11.23 145 11.47 -9.8sMatlinPr n MPAC ... ... ... 10.33 9.70 622 10.08 +3.3MatlinPr wt MPACW ... ... ... .50 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 12.00 10.00 10.75 +5.9MatrixSv MTRX ... ... ...dd 25.75 12.76 278 22.52 +26.5Mattel MAT .60 4.3 ...cc 19.21 12.21 4364 13.99 -9.0tMatthInt MATW .76 1.7 16 64.75 44.19 150 44.45 -15.8MaximIntg MXIM 1.84f 3.6 21 74.94 48.60 3237 51.52 -1.5tMaxwellT MXWL ... ... ...dd 6.27 3.22 500 3.07 -46.7MaysJ MAYS ... ... 26 43.50 35.50 38.70 -.8MazorRbt MZOR ... ... ...dd 76.56 41.60 1597 57.86 +12.1McGrathR MGRC 1.36 2.8 8 68.79 42.98 118 49.33 +5.0MedalFin MFIN .20 3.0 ...dd 7.25 2.09 101 6.56 +85.8MedalF 9 21 MFINL 2.25 8.8 ... 26.96 22.95 3 25.54 -4.8MedTrBill MTBC ... ... ...dd 5.49 2.11 152 5.07 +94.3MedTBill pf MTBCP 2.75 10.7 ... 28.29 22.21 312 25.61 +1.3MediCo MDCO ... ... ...dd 41.57 24.45 904 26.25 -4.0MediciNova MNOV ... ... ...dd 14.50 5.81 110 10.28 +58.9Medidata MDSO ... ... 75 88.87 59.60 940 65.66 +3.6Medigus rs MDGS ... ... ... 12.70 2.92 23 2.95 -44.1MediWound MDWD ... ... ...dd 7.35 3.56 54 5.62 +26.3Medpace n MEDP ... ... 45 65.09 31.70 546 53.20 +46.7MeetGrp MEET ... ... ...dd 5.63 1.84 1240 4.72 +67.4MeiraGTx n MGTX ... ... ...dd 15.49 7.98 82 13.43 -10.5MelcoResE MLCO .32e 1.7 59 32.95 17.89 5408 18.20 -37.3Melinta rs MLNT ... ... ... 18.20 3.80 258 3.85 -75.6Mellanox MLNX ... ... 63 90.45 42.25 482 69.84 +7.9MelroseBn MELR .34e ... 24 20.50 17.60 18 19.15 -4.3MenloTh n MNLO ... ... ...dd 39.86 5.63 187 6.43 -77.6Menus n MRUS ... ... ... 26.74 14.05 21 16.03 -17.4MercadoL MELI .60 .2 ...cc 417.91 217.06 944 304.86 -3.1MercBkA n MBNAA ... ... ... 86.41 5.97 1 10.00 +66.7MercBkB n MBNAB ... ... ... 40.00 5.90 9 7.44 +24.0MercBank MBWM .96f 2.9 15 38.47 32.60 28 32.88 -7.0MercerIntl MERC .50 3.0 15 19.14 11.85 434 16.81 +17.6MerchBcp n MBIN .24 1.0 ... 29.15 16.27 29 24.30 +23.5MercSys MRCY ... ... 64 57.26 30.11 324 50.12 -2.4 MeridBcp EBSB .20 1.2 22 21.85 15.61 426 16.49 -20.0MeridnBk n MRBK ... ... ... 21.37 16.56 0 17.55 -12.2MeridBio VIVO .50 3.4 24 17.10 13.53 408 14.70 +5.0MeritMed MMSI ... ... 60 66.34 36.21 631 61.00 +41.2tMerrimP rs MACK ... ... 1 14.70 4.71 72 4.71 -54.0tMersana n MRSN ... ... ... 23.96 8.55 75 8.24 -49.8MesaAir n MESA ... ... ... 16.41 11.05 147 12.62 +7.4MesaLabs MLAB .64 .4 ...dd 224.95 122.35 29 171.00 +37.6Mesoblast n MESO ... ... ... 8.78 4.74 63 6.89 +18.0MetaFincl s CASH ... ... 16 39.33 25.73 341 26.14 -15.4Methanx MEOH 1.32 1.8 21 83.23 48.55 559 73.78 +21.8Michaels MIK ... ... 8 27.87 14.82 2742 15.53 -35.8Microbot rs MBOT ... ... ... 22.65 5.47 25 5.85 -61.8Microchp MCHP 1.46f 2.2 69 104.20 65.13 7741 67.70 -23.0MicronT MU ... ... 4 64.66 37.52 48067 41.97 +2.1Microsoft MSFT 1.84f 1.7 50 116.18 75.86 63628 105.91 +23.8MicroStr MSTR ... ... 22 151.23 122.16 107 126.80 -3.4Microvisn MVIS ... ... ...dd 2.70 .89 628 1.27 -22.1tMidPenn MPB .60 2.3 14 37.90 25.88 15 26.19 -20.9MidConEn MCEP ... ... ...dd 2.52 .92 64 1.35 +14.4Midatech n MTP ... ... ... 2.65 .45 8 .57 -32.6Middleby MIDD ... ... 21 138.89 98.06 604 114.11 -15.4MiddledB MBCN 1.12 2.4 15 54.90 42.95 3 46.11 -4.3MdsxWatr MSEX .90 2.0 27 49.00 33.96 29 44.87 +12.4MidlStBc n MSBI .88 2.9 21 36.50 29.75 62 29.87 -8.0MidWOne MOFG .78 2.4 18 37.94 30.56 27 33.01 -1.6MillerHer MLHR .79f 2.3 15 41.85 29.95 497 34.83 -13.0Mimecast n MIME ... ... ...dd 46.87 26.50 882 32.00 +11.6MiMedx MDXG ... ... 22 18.25 3.01 2500 5.01 -60.3Mind CTI MNDO .30e 13.2 10 2.55 2.08 16 2.28 -7.5Mindbody n MB ... ... ...dd 45.50 27.60 3038 31.86 +4.6MinervaN NERV ... ... ...dd 12.95 4.80 232 9.92 +64.0tMiragen rs MGEN ... ... ... 10.70 4.75 210 4.54 -56.5MiratiTher MRTX ... ... ...dd 65.35 12.26 600 40.52 +122.0Misonix MSON ... ... ...dd 21.43 8.25 18 17.42 +84.3Mitcham MIND ... ... ...dd 4.57 2.86 22 3.64 +14.8Mitchm pfA MINDP 2.25 9.6 ... 25.50 22.50 7 23.55 +1.3MitekSys MITK ... ... 21 10.10 6.32 831 7.77 -13.2MitelNet g MITL ... ... ...dd 11.31 7.13 1348 11.02 +33.9MobileMini MINI 1.00 2.4 35 50.40 32.40 180 41.25 +19.6MobileIron MOBL ... ... ...dd 5.71 3.20 245 4.60 +17.9ModMed n MMDM ... ... ... 10.24 9.72 4 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 4.00 281 5.30 -47.1Moleculin n MBRX ... ... ... 3.34 1.28 108 1.39 -25.3Momenta MNTA ... ... ...dd 32.20 11.85 1017 18.61 +33.4Momo MOMO ... ... ... 54.24 22.49 4881 35.51 +45.1MonakGp n MKGI ... ... ... 5.07 1.47 9 1.70 -65.8MonarCas h MCRI ... ... 30 49.63 39.88 72 44.33 -1.1Mondelez MDLZ 1.04f 2.5 22 46.54 37.42 8940 41.19 -3.8tMoneyGrm MGI ... ... ...dd 16.10 4.60 424 4.55 -65.5MngDB A n MDB ... ... ... 85.25 24.62 1420 63.10 +112.6MonPwSys MPWR 1.20 1.1 74 152.21 103.14 632 110.89 -1.3tMonotype TYPE .46 2.4 45 26.75 19.28 290 18.95 -21.4Monro MNRO .80 1.2 34 73.45 45.45 339 65.23 +14.5MonroeCap MRCC 1.40 10.9 9 14.80 12.18 97 12.80 -6.9tMonroeC23 n MRCCL 1.44 5.8 ... 25.05 24.60 19 24.69 -1.0MonstrBv s MNST ... ... 34 70.21 47.61 2901 52.83 -16.5Mornstr MORN 1.00 .9 25 144.34 82.64 213 110.34 +13.8MoSys rs MOSY ... ... ...dd 2.23 .20 744 .22 -80.3MotifBio n MTFB ... ... ... 11.98 7.90 8.30 -23.2MotifBi un MTFBW ... ... ... 9.94 2.49 4.40 +14.9MotorcarP MPAA ... ... 25 30.16 18.09 156 20.90 -16.4MotusGI n MOTS ... ... ...dd 10.66 3.75 73 4.46 +1.8MtnPDia g MPVE .04p ... ... 3.20 1.75 23 1.88 -31.6tMoxian n MOXC ... ... ... 4.00 .75 8 .65 -83.1MrCoopr rs COOP ... ... ... 20.04 7.22 359 15.94 +56.5MudrickC n MUDS ... ... ... 9.94 9.55 0 9.70 +1.1sMudrcC un MUDSU ... ... ... 10.35 9.98 0 10.38 +3.8tMultiColor LABL .20 .4 15 89.70 57.76 53 56.98 -23.9tMustBio n MBIO ... ... ...dd 12.89 4.64 13 4.63 -61.4MutualFst MFSF .72 2.0 18 40.50 34.30 14 36.00 -6.6MySize n MYSZ ... ... ...dd 3.58 .57 997 1.00 +54.3tMylan NV MYL ... ... 10 47.82 33.09 7455 32.60 -22.9MyndAn wt MYNDW ... ... ... 1.00 .33 .43 -8.5MyndAnaly MYND ... ... ... 4.30 1.15 15 1.43 -57.9MyoKard n MYOK ... ... ...dd 67.79 32.80 332 50.54 +20.0MyriadG MYGN ... ... 21 50.44 27.23 742 43.69 +27.2N -:NBT Bcp NBTB 1.00 2.7 17 41.88 34.05 133 37.37 +1.5NCS Mltst n NCSM ... ... ... 22.47 12.57 44 14.71 -.2NETgear NTGR ... ... ...dd 78.30 44.20 270 54.87 -6.6NF EngSv NFEC ... ... ... 7.19 .86 60 4.07 +319.6NI Hldg n NODK ... ... ... 18.62 15.72 6 16.75 -1.4NIC Inc EGOV .32 2.3 18 18.90 12.65 570 14.07 -15.2NICE Ltd NICE .64 .6 34 119.83 78.49 207 105.05 +14.3NII Hldg n NIHD ... ... ...dd 7.29 .22 1353 5.04 +1088.7nLIGHT n LASR ... ... ...cc 43.63 16.40 308 17.97 -33.3NMI Hldg h NMIH ... ... 14 24.50 11.95 454 19.40 +14.1tNN Inc NNBR .28 2.1 15 32.90 13.78 875 13.36 -51.6NV5 Global NVEE ... ... 28 92.75 40.01 95 82.22 +51.8NVE Corp NVEC 4.00 4.5 33 135.00 68.50 34 88.00 +2.3tNXP Semi NXPI ... ... 28 125.93 77.70 7101 77.29 -34.0Nabriva n NBRV ... ... ...dd 8.42 2.33 462 2.70 -54.8NanoDim n NNDM ... ... ... 5.76 1.21 94 1.69 -45.0NanoString NSTG ... ... ...dd 18.86 5.87 272 15.84 +112.0NanoVib n NAOV ... ... ... 5.00 3.68 1 4.20 -10.3Nanomtr NANO ... ... 24 48.26 22.08 371 30.80 +23.6NantHlth n NH ... ... ... 4.53 1.30 79 1.40 -54.1NantKwst n NK ... ... ... 5.47 2.66 194 3.37 -24.9Napco NSSC ... ... 32 17.45 7.90 51 13.38 +52.9Nasdaq NDAQ 1.76 2.2 20 96.84 71.65 2049 79.65 +3.7Natera n NTRA ... ... ...dd 29.62 8.60 953 20.11 +123.7Nathans s NATH 1.00a 1.2 52 107.05 60.35 22 81.45 +7.9tNatAmUnv NAUH .18 24.8 ... 1.94 .76 86 .73 -48.8NatlBnksh NKSH 1.19e 2.6 23 49.75 37.55 7 46.63 +2.6NatlBevrg FIZZ 1.50e ... 29 127.32 83.78 301 98.80 +1.4NatCineM NCMI .68 7.3 93 10.94 5.09 523 9.28 +35.3NatlCmce n NCOM ... ... 19 48.60 35.84 85 39.63 -1.5NatEnrSv n NESR ... ... ... 14.38 9.51 126 10.00 +.5NatEnSv wt NESRW ... ... ... .85 .43 .80 -2.4NatGenHld NGHC .16 .6 18 28.25 18.22 379 24.87 +26.6NatGnH pfA NGHCP 1.88 7.7 ... 26.18 22.77 9 24.24 -4.0NatGnH pfB NGHCO 1.88 7.9 ... 25.98 22.02 20 23.67 -5.5NatGnH pfC NGHCN 1.88 7.9 ... 25.84 23.13 19 23.75 -5.1NatGnH 55 NGHCZ 1.91 7.6 ... 26.08 23.80 3 25.29 -.5NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 4 3.14 -4.8NatInstrm NATI .92 2.1 53 53.57 38.78 581 43.08 +3.5NatResrch NRC .68 1.8 73 42.85 26.35 33 37.00 -.8NSecGrp NSEC .20 1.4 9 18.17 12.27 2 14.58 -10.8NatlVis n EYE ... ... ...cc 46.63 27.19 465 39.93 -1.7NatWstnLf NWLI .36 .1 10 368.00 276.00 20 295.41 -10.8NaturlAlt NAII ... ... 9 12.15 9.20 10 9.41 -8.6NatHlTr n NHTC .56f 2.7 5 27.23 14.15 70 21.10 +38.9NaturesSun NATR .40 5.0 ...dd 13.80 7.55 10 7.97 -31.0NatusMed BABY ... ... 46 43.60 28.00 244 31.87 -16.6Nav43 JSM 1.50 7.4 ... 25.00 20.10 17 20.38 -14.3Navient NAVI .64 5.1 7 15.03 11.48 1750 12.54 -5.9NavgGp s NAVG .28 .4 20 71.45 45.80 227 68.95 +41.6NebulaAc n NEBU ... ... ... 11.52 9.65 9.72 +.7NebulaA un NEBUU ... ... ... 10.20 9.96 4 10.10 +.8NektarTh NKTR ... ... 10 111.36 22.72 2158 47.90 -19.8Nemaura n NMRD ... ... ... 6.80 2.05 49 2.25 -60.9Neogen s NEOG ... ... 51 97.38 54.09 518 65.13 +5.6NeoGenom NEO ... ... ...cc 15.63 7.08 459 13.87 +56.5NeonTh n NTGN ... ... ...dd 16.23 6.17 103 9.92 -33.9Neonode rs NEON ... ... ... 13.00 2.50 6 2.85 -61.6tNeosTher n NEOS ... ... ...dd 13.15 4.01 407 4.01 -60.7Neovas grs NVCN ... ... ... 168.00 2.10 3150 2.66 -95.6NeptWln g NEPT ... ... 9 5.14 .82 960 4.03 +70.8Net1UEPS UEPS ... ... 6 13.20 5.90 426 7.00 -41.1NetElem rs NETE ... ... ... 33.51 3.47 108 3.77 -66.1NetApp NTAP 1.60 2.2 28 88.08 42.99 3628 73.96 +33.7NetEase NTES 1.94e .9 8 377.64 184.60 1553 211.40 -38.7Netix s NFLX ... ... ...cc 423.21 178.38 16020 321.10 +67.3NtScout NTCT ... ... 20 33.50 21.58 825 21.93 -28.0NetSolTch NTWK ... ... 19 7.80 3.09 99 7.11 +51.0Neuralst rs CUR ... ... ... 3.09 .88 117 1.02 -40.7NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9NeurMx rs NURO ... ... ... 2.96 1.11 28 1.27 -26.5Neurcrine NBIX ... ... ...dd 126.98 57.71 1332 108.06 +39.3tNeuronet n STIM ... ... ... 39.39 23.95 183 23.32 -16.1Neurotrpe h NTRP ... ... ... 11.93 3.97 13 6.92 -1.7NewAgeB n NBEV ... ... ... 9.99 1.30 9371 5.94 +173.7tNewLink NLNK ... ... ...dd 12.50 2.16 269 2.20 -72.9NYMtgTr NYMT .80 13.6 7 6.54 5.35 1597 5.90 -4.4NYMtT pfB NYMTP 1.94 8.0 ... 25.50 18.66 0 24.38 -3.7NYMtT pfC NYMTO 1.97 8.3 ... 25.28 22.97 6 23.75 -3.0NYMtgT pfD NYMTN 2.00 8.6 ... 25.27 22.53 7 23.15 -6.2tNewatrTc n NEWA ... ... ... 29.69 7.70 39 7.98 -15.0tNewmrkGp NMRK ... ... 14 15.62 9.91 185 9.86 -31.4NewsCpA NWSA .20 1.6 ...dd 17.29 12.24 8544 12.70 -21.7NewsCpB NWS .20 1.5 ... 17.70 12.70 735 13.02 -21.6NewtekBsn NEWT 1.74e 9.7 ... 24.24 16.01 1019 17.98 -2.8Newtek 22 NEWTZ 1.88 7.4 ... 27.14 25.20 0 25.31 -4.6Newtek23 n NEWTI 1.56 6.2 ... 26.00 25.00 2 25.30 +.8Nexeo Sol NXEO ... ... ... 12.64 7.17 900 11.38 +25.1Nexeo wt NXEOW ... ... ... .78 .40 .71 +13.8Nexeo un NXEOU ... ... ... 13.90 7.35 12.75 +32.5NexstarM NXST 1.50 2.0 6 89.75 58.10 642 73.92 -5.5NextDec n NEXT ... ... ... 10.29 3.95 54 5.04 -39.4NxtGenHl NXGN .70 3.7 30 23.73 12.24 220 18.70 +37.7NichFncl h NICK ... ... 27 12.50 7.59 36 11.50 +30.7NicoletBc n NCBS ... ... 14 61.33 51.22 15 52.63 -3.9NightstTh n NITE ... ... ... 29.55 10.01 276 14.02 +6.9Noodles NDLS ... ... ...dd 13.30 3.95 476 11.31 +115.4Nordson NDSN 1.40 1.1 21 151.84 121.44 275 124.91 -14.7NorSys NSYS ... ... ...cc 8.08 2.77 17 4.01 +4.0NorestB NBN .04 .2 19 29.95 18.85 59 22.61 -2.3NthnTech NTIC .40 1.1 38 41.90 16.05 2 34.99 +41.4NorTrst NTRS 2.20f 2.2 17 115.61 91.06 1921 99.16 -.7NthnTr pfC NTRSP 1.46 5.9 ... 27.78 24.68 57 24.88 -5.3tNorthdBc NFBK .40 2.7 20 18.39 15.14 78 14.97 -12.4Nthrim NRIM 1.08f 2.6 17 45.40 31.85 17 41.16 +21.6NwstBcsh NWBI .68 4.1 18 18.56 15.34 372 16.68 -.3NwstPipe NWPX ... ... ...dd 22.00 16.60 38 20.19 +5.5NorwdFn s NWFL .88 2.3 30 40.58 27.65 8 38.62 +17.0NovaLfstyl NVFY ... ... ...dd 3.10 1.30 36 1.58 -34.2NovaMeas NVMI ... ... 14 32.00 23.38 154 23.78 -8.2Novan n NOVN ... ... ... 6.69 2.27 50 2.31 -45.3Novanta NOVT ... ... ... 78.85 43.55 209 61.78 +23.6Novavax NVAX ... ... ...dd 2.75 .96 5810 1.91 +54.0tNovelion rs NVLN ... ... ...dd 7.04 1.03 4483 1.00 -67.9NovoCure n NVCR ... ... ...dd 53.70 16.10 1140 43.87 +117.2NovumeS n NVMM ... ... ... 4.75 1.12 2 1.64 -63.7NovusTher rs NVUS ... ... ...dd 8.61 3.12 32 4.43 +9.1NuCana n NCNA ... ... 92 32.00 9.32 36 18.33 +81.3NuVasive NUVA ... ... 43 72.41 44.62 703 65.70 +12.3NuanceCm NUAN ... ... ...dd 18.75 12.18 3280 16.63 +1.7Nutanix n NTNX ... ... ... 64.87 23.02 4882 38.59 +9.4NutriSyst NTRI 1.00 2.8 21 60.80 26.06 786 36.01 -31.5Nuvectra NVTR ... ... ... 25.17 7.60 482 21.32 +174.7NvNq100Dy QQQX 1.68 7.6 ...q 28.19 20.24 436 22.17 -8.4Nvidia NVDA .60 .3 44 292.76 180.58 18063 235.13 +21.5NxStageMd NXTM ... ... ...dd 28.75 22.70 392 27.57 +13.8Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 393 1.22 -65.1tNymoxPh NYMX ... ... ...dd 4.60 2.22 281 2.16 -34.5O -: O2Micro OIIM ... ... ... 2.40 1.30 62 2.00 +19.8OFS Cap OFS 1.36a 11.9 9 13.20 10.41 19 11.47 -3.6OFS C25 n OFSSL 1.59 6.3 ... 25.52 24.01 2 25.16 +1.0OHA Inv OHAI .08 5.4 37 1.68 1.05 39 1.49 +29.6OP Bancp n OPBK ... ... ... 14.10 10.12 15 11.19 -10.1OReillyAu ORLY ... ... 22 351.65 190.00 647 330.35 +37.3OSI Sys OSIS ... ... 62 96.64 50.50 164 69.30 +7.6OakVlyBcp OVLY .26e 1.4 17 25.65 16.27 5 19.15 -2.0OaktrSpL OCSL .38 8.0 ...dd 5.91 4.17 655 4.74 -3.1OaktrSp28 OCSLL 1.53 6.1 ... 25.77 24.01 1 24.95 -1.0OaktStInco OCSI .62f 7.3 11 9.06 7.03 65 8.52 +1.4OasmiaPh n OASM .02p ... ... 5.70 .80 40 4.12 +368.2ObalonT n OBLN ... ... ...dd 10.22 1.46 15 2.36 -64.3ObsEva n OBSV ... ... ... 20.35 8.76 174 16.00 +63.9OceanBio OBCI .05e ... ... 5.59 3.26 30 3.77 -13.2OceanPw h OPTT ... ... ...dd 2.54 .46 559 .61 -45.0vjOceanR rs ORIG ... ... ... 35.86 22.48 603 33.12 +23.6 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 12 www.sunnewspapers.net The Sun/Friday, October 12, 2018

PAGE 61

OceanFst OCFC .60 2.3 16 30.90 25.00 177 26.62 +1.4Oclaro OCLR ... ... 13 10.20 5.61 2546 8.43 +25.1OconeeFed OFED .40 1.5 ... 30.49 25.55 0 26.25 -8.5OcularTher OCUL ... ... ...dd 8.28 3.30 385 6.08 +36.6OdonateT n ODT ... ... ... 32.00 15.15 60 15.89 -36.4OdysMr rsh OMEX ... ... ...dd 13.75 3.17 29 8.11 +115.1OfficeDpt ODP .10 3.5 8 3.98 2.00 3814 2.83 -20.1OhioValB OVBC .84 2.2 24 56.15 34.56 4 37.81 -6.4OhrPhar h OHRP ... ... ...dd 2.18 .15 993 .24 -87.4Okta n OKTA ... ... ...dd 75.49 24.71 2676 54.64 +113.4OldDomFrt ODFL .52 .4 33 170.22 106.20 661 136.31 +3.6OldLnBc OLBK .40 1.3 16 35.72 28.22 40 29.94 +1.7OldNBcp ONB .52 2.7 25 20.95 16.36 797 19.18 +9.9OldPoint OPOF .44 1.6 22 34.64 24.07 10 28.21 -5.2OldSecBc OSBC .04 .3 15 16.30 12.15 108 14.70 +7.7OlScCTrI pf OSBCP .78 7.4 ... 10.68 10.31 0 10.58 +1.4Ollies n OLLI ... ... 38 97.61 42.36 849 85.03 +59.7OlympStl ZEUS .08 .4 7 25.84 18.10 49 19.14 -10.9OmegaFlex OFLX .96 1.5 38 95.00 53.50 22 65.72 -8.0Omeros OMER ... ... ...dd 27.00 8.36 831 13.50 -30.5Omnicell OMCL ... ... ...cc 73.00 39.75 375 62.24 +28.3tOnSmcnd ON ... ... 8 27.10 16.10 10997 16.36 -21.9tOnTrack OTIV ... ... ... 2.94 .88 74 .91 -33.0OncoMed OMED ... ... ...dd 5.56 1.74 51 2.00 -51.2Oncobiolog ONS ... ... ... 1.70 .78 4 .87 -33.2Oncobi wtA ONSIW ... ... ... .13 .02 .03 -3.2OncolBio n ONCY ... ... ...dd 7.40 3.30 112 3.52 -43.8Onconov wt ONTXW ... ... ... .80 .35 .80 +45.5Onconva rs ONTX ... ... ... 42.45 4.97 80 6.00 -73.3OncoSec rs ONCS ... ... ...dd 2.95 .96 835 1.48 -8.9OneGpHosp STKS ... ... ...dd 3.68 1.32 6 3.46 +44.8OneHorz rs OHGI ... ... ...dd 3.38 .16 13946 .26 -81.1180 DgrCap TURN ... ... ... 2.50 1.68 39 2.15 +9.1OneStopS n OSS ... ... ...dd 6.25 3.17 4 3.54 -27.51800Flowrs FLWS ... ... 19 15.00 8.85 202 10.98 +2.6OneSpan OSPN ... ... 87 23.35 11.55 200 16.45 +18.3OpenText s OTEX .61f 1.8 18 40.31 32.05 648 33.97 -4.8tOperaLtd n OPRA ... ... ... 15.62 8.07 141 7.73 -41.0OpesAcq n OPES ... ... ... 9.98 9.66 9.83 +1.5sOpesAcq un OPESU ... ... ... 10.18 9.11 0 10.15 +1.3OpGn wt rs OPGNW ... ... ... 1.98 .25 .82 -16.3OpGen n rs OPGN ... ... ... 10.25 1.62 46 1.94 -58.5Ophthotech OPHT ... ... 1 4.50 2.25 113 2.32 -25.6OpiantPh n OPNT ... ... ... 48.00 12.75 34 17.05 -25.8OpkoHlth OPK ... ... ...dd 7.04 2.66 5146 3.54 -27.8tOptiNose n OPTN ... ... ...dd 30.00 10.33 363 10.00 -47.1Optibase OBAS ... ... ...dd 9.50 7.15 4 8.95 +12.5OptCable OCC .08 1.5 59 6.40 2.20 15 5.32 +121.0OptimBk h OPHC ... ... ... 13.96 1.85 2 4.71 +.2OpusBank OPB .52e 2.0 17 30.95 23.80 123 26.33 -3.6tOramedPh ORMP ... ... ... 11.34 4.26 28 4.38 -51.3OraSure OSUR ... ... 29 22.41 12.86 459 14.21 -24.7Orbcomm ORBC ... ... ...dd 11.95 8.50 946 9.57 -6.0Orbotch ORBK ... ... 19 65.75 41.78 335 55.34 +10.2Organovo ONVO ... ... ...dd 2.09 .91 633 1.05 -21.6Orgenesis n ORGS ... ... ... 16.80 5.06 38 6.13 -55.7OrignAg rs SEED ... ... ... 18.70 4.99 92 5.65 -33.5OrigBcp n OBNK .13 .3 ... 42.31 36.12 62 37.65 +.4OrigoAc un CNLMU ... ... ... 11.95 11.01 11.01 OrionEngy OESX ... ... ...dd 1.25 .70 115 1.10 +25.0Oritani ORIT 1.13e 7.4 11 17.70 15.00 223 15.30 -6.7OrrstownF ORRF .52 2.2 18 27.05 22.15 14 23.51 -6.9OrthoPed n KIDS ... ... ... 39.81 14.00 119 31.98 +66.6OrthoMed OFIX ... ... 73 61.98 47.51 194 54.97 +.5OsirisTher n OSIR ... ... ... 11.93 7.30 29 10.00 -7.8Osmotica n OSMT ... ... ... OssenInn rs OSN ... ... ... 8.90 1.69 18 1.80 -37.5Otelco OTEL ... ... 10 17.75 9.50 2 16.77 +25.6tOtonomy OTIC ... ... ...dd 6.45 2.50 190 2.45 -55.9OttawaBc n OTTW .20 1.5 53 14.85 13.61 0 13.76 -4.7OtterTail OTTR 1.34 2.9 23 49.75 39.00 103 46.15 +3.8OvaScience OVAS ... ... ...dd 1.65 .66 98 .82 -41.5tOverstk OSTK ... ... ...dd 89.80 24.75 1809 24.86 -61.1Ovid Th n OVID ... ... ...dd 12.44 5.20 55 5.98 -39.4Oxbridge OXBR .48 35.6 3 4.22 1.00 11 1.35 -37.2Oxbrdge wt OXBRW ... ... ... .40 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.19 10.00 201 15.97 +14.3OxfordLn OXLC 1.62 15.6 ... 11.74 9.11 777 10.37 +3.2Oxford 23pf OXLCO 1.88 7.4 ... 25.63 25.14 6 25.30 -.4OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 25.09 2 25.49 +1.1OxfSqCap OXSQ .80 11.8 5 7.52 5.15 216 6.77 +17.9OxfSqC24 n OXSQL 1.63 6.6 ... 26.99 25.14 24.79 -4.1P-Q:P&F Inds PFIN .20 2.4 ... 8.88 7.06 2 8.33 -.6PAM PTSI ... ... 55 70.00 23.41 16 61.68 +79.1PB Bncp PBBI .24 2.1 ...cc 12.20 10.15 4 11.60 +7.9PC Cnnctn CNXN .34e ... 17 43.05 22.66 94 36.11 +37.8PC-Tel PCTI .22 4.9 ... 7.85 4.01 101 4.46 -39.5PCM Inc PCMI ... ... ...cc 25.23 6.90 58 17.71 +78.9PCSB Fn n PCSB .03p ... 52 22.34 18.14 60 20.27 +6.4PDC Engy PDCE ... ... ...dd 66.20 41.13 1008 48.38 -6.1PDF Sol PDFS ... ... 25 18.48 8.10 443 8.49 -45.9PDL Bio PDLI .20 8.1 ...dd 3.55 2.25 992 2.46 -10.2tPDL Cmt n PDLB ... ... ... 16.95 13.50 37 13.25 -12.7PHI vtg PHII ... ... ...dd 13.95 7.11 11 9.40 -19.6PHI nv PHIIK .20 2.2 ...dd 13.39 7.11 76 9.19 -20.6PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 70 11.34 -11.4PLX Phr rs PLXP ... ... ... 9.41 3.05 1 3.78 -45.2PRA Grp PRAA ... ... 49 43.75 26.85 171 33.01 -.6PRA Hlth PRAH ... ... 61 112.88 76.39 614 98.37 +8.0PRGX Glbl PRGX ... ... ...dd 10.30 6.65 44 8.35 +17.6PTC Inc PTC ... ... ...cc 107.44 58.00 1764 90.83 +49.5PTC Thera PTCT ... ... ...dd 52.95 14.87 642 38.56 +131.2PacWstBc PACW 2.40 5.2 14 55.86 43.61 867 46.01 -8.7Paccar PCAR 1.12 1.8 11 79.69 59.82 2756 62.85 -11.6PacBiosci PACB ... ... ...dd 5.82 2.02 1180 4.06 +53.8PacCityF n PCB ... ... ... 20.95 18.56 13 18.63 -6.8PacEthanol PEIX ... ... ...dd 5.60 1.55 3113 2.41 -47.0PacMerc PMBC ... ... 19 10.45 8.05 7 8.57 -2.1tPacPreBc PPBI .15p ... 20 46.05 35.55 291 35.06 -12.4PaciraPhm PCRX ... ... ...dd 52.60 26.95 382 44.05 -3.5PainThr rs PTIE ... ... ...dd 12.80 .81 1265 1.32 -67.0PanASlv PAAS .14 .9 23 18.75 13.97 2991 15.49 -.4PangaeaL PANL ... ... 2 8.40 2.13 20 3.35 -9.0PapaJohns PZZA .90 1.7 21 72.14 38.05 1229 52.42 -6.6PapaMurph FRSH ... ... 13 6.50 4.40 113 5.00 -7.1tParatekPh PRTK ... ... ...dd 25.65 9.00 1673 8.91 -50.2ParingaR n PNRL ... ... ... 10.10 10.10 10.10 ParkCity PCYG ... ... 59 12.50 6.75 42 8.89 -6.9ParkOh PKOH .50 1.4 11 47.90 34.95 44 36.36 -20.9ParkeBcp PKBK .56 2.6 15 24.80 17.39 8 21.92 +17.3PrtnrCm PTNR ... ... 22 6.60 3.23 7 5.00 -18.7PathfdBcp PBHC .24 1.6 22 16.64 15.00 10 15.10 -2.0PatrkInd s PATK ... ... 18 72.35 51.88 371 54.94 -20.9PatrNBc rs PNBK .04 .2 33 25.50 16.63 1 22.39 +25.4PatriotTr n PATI ... ... 13 23.80 16.72 0 19.91 +14.6PatternEn PEGI 1.69 9.5 14 24.94 16.58 1268 17.78 -17.3Patterson PDCO 1.04 4.5 10 40.36 20.22 1767 23.15 -35.9PattUTI PTEN .16 1.0 ...dd 25.03 14.60 3061 16.49 -28.3Pavmed n PAVM ... ... ...dd 5.99 .87 121 1.13 -50.5Pavmed wt PAVMW ... ... ... 2.70 .35 .42 -32.3Paychex PAYX 2.24 3.3 26 76.02 59.36 4016 67.53 -.8Paylocity PCTY ... ... ...cc 88.47 41.15 485 63.98 +35.7PayData rs PYDS ... ... ...dd 4.10 1.35 41 1.74 -31.2PayPal n PYPL ... ... 48 93.70 65.79 20974 75.90 +3.1pdvWirelss PDVW ... ... ...dd 39.75 22.50 35 36.35 +13.2PeakRsts SKIS .28 5.3 ...dd 5.78 4.25 1 5.25 -2.8tPeapkGl PGC .20 .7 17 38.00 30.06 61 29.41 -16.0Pegasyst PEGA .12 .2 ...cc 67.95 45.40 646 52.85 +12.1PnnNtGm PENN ... ... 30 36.90 23.23 1990 28.57 -8.8PennVa n PVAC ... ... ... 96.13 32.49 221 73.71 +88.5PennantPk PNNT .72 10.0 8 7.84 6.29 448 7.23 +4.6PenPkFR PFLT 1.14 8.9 11 14.65 12.00 256 12.81 -6.6PennsWd PWOD 1.88 4.4 16 50.00 39.59 2 43.01 -7.7PensarAc n WRLS ... ... ... 10.17 7.75 286 9.98 +3.2PensareAc wt WRLSW ... ... ... .55 .47 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 5 .45 -10.0PensarA un WRLSU ... ... ... 11.48 10.13 10.57 +2.5tPeopUtdF PBCT .70 4.3 14 20.26 16.71 4308 16.47 -11.9PeopUtd pf PBCTP 1.41 5.7 ... 28.99 24.76 20 24.83 -12.3PeBcOH PEBO 1.12 3.3 16 39.58 30.84 39 33.76 +3.5PeopBNC PEBK .52 1.8 15 34.54 26.32 4 28.36 -7.6PeopFSvc PFIS 1.32f 3.0 16 52.00 40.68 5 43.30 -7.0PeopUtah n PUB .40f 1.2 30 38.70 29.05 23 32.83 +8.3sPepperFd n KPFS ... ... ... 7.00 6.75 3 7.26 +3.7PepsiCo PEP 3.71 3.5 30 122.51 95.94 5694 105.06 -12.4Percptr PRCP .15 1.6 28 12.25 7.26 1 9.40 -3.1Percient PRFT ... ... 41 31.09 17.65 406 25.43 +33.4Performnt PFMT ... ... ...dd 3.52 1.52 3 1.91 +15.8PerionNwk rs PERI ... ... ... 4.05 2.13 102 2.81 -9.1PermaFix PESI ... ... ... 5.15 3.29 8 4.30 +17.8PermaPip PPIH ... ... ...dd 10.43 8.00 13 9.20 +2.2PernixT rs PTX ... ... ...dd 3.30 .76 216 .83 -65.3PerryEllis PERY ... ... 8 29.59 21.46 157 27.43 +9.5PershGld rs PGLC ... ... ... 3.23 .80 301 1.64 -31.7PetIQ n PETQ ... ... ... 43.93 17.03 430 33.93 +55.4tPetMed PETS 1.08f 3.7 16 57.80 29.18 940 29.15 -35.9PFSweb PFSW ... ... ...dd 11.86 5.90 32 7.20 -3.1PhibroAH PAHC .40 1.0 30 54.62 32.05 102 41.64 +24.3PhotrIn PLAB ... ... 1 11.00 7.20 580 9.09 +6.6PiedmLithn PLLL ... ... ... 17.98 10.00 1 10.14 -20.5PierisPhm PIRS ... ... ... 9.75 4.43 305 4.76 -37.0PilgrimsP PPC ... ... 8 38.39 16.30 1081 16.89 -45.6Pinduodou n PDD ... ... ... 30.48 17.20 8257 20.82 -22.0tPingtanM PME .04 1.9 13 4.20 2.21 58 2.10 -31.1PinnclEnt PNK ... ... ... 35.18 23.02 247 31.99 -2.3tPinnaclFn PNFP .56 1.0 17 69.95 58.46 680 56.88 -14.2PioneerPw PPSI ... ... 24 7.95 4.40 4.75 -37.6Pixelwrks PXLW ... ... ...dd 7.05 3.15 132 4.17 -34.1PlatEag n EAGL ... ... ... 11.82 9.60 11 9.86 +1.1PlatEag un EAGLU ... ... ... 11.00 8.00 1 10.28 +2.7PlayaHot n PLYA ... ... ...dd 11.69 8.89 206 9.04 -16.2tPlexus PLXS ... ... ... 66.78 52.52 205 52.74 -13.1PlugPowr h PLUG ... ... ...dd 3.21 1.53 2723 1.78 -24.6PlumasBc PLBC .36f 1.5 12 29.45 20.35 3 24.58 +5.9Plurlsght n PS ... ... ... 38.37 19.25 998 23.02 +15.1PluristemT PSTI ... ... ...dd 2.12 1.13 184 1.15 -16.7PoageBksh PBSK .24 1.0 29 27.75 18.10 1 24.46 +16.5PointrTel h PNTR ... ... 16 19.65 10.25 18 12.20 -34.4PointsInt g PCOM ... ... 33 18.48 9.31 58 13.10 +27.3PolarPwr n POLA ... ... ... 6.85 4.01 15 5.49 +9.6Polarity rs PTE ... ... ... 41.22 14.29 392 15.70 -32.4Pool Corp POOL 1.80f 1.2 28 175.87 109.56 445 146.84 +13.3PopeRes POPE 4.00f 5.5 26 73.50 66.60 1 72.52 +4.0Popular BPOP 1.00 2.0 30 53.00 32.04 1004 49.76 +40.2Popular pf BPOPN 1.68 6.6 ... 25.77 22.76 8 25.25 +4.0PopCpII pf BPOPM 1.53 6.2 ... 25.00 17.66 3 24.60 +8.8tPortolaPh PTLA ... ... ...dd 56.70 23.54 1368 23.31 -52.1Potbelly PBPB ... ... ...dd 14.15 11.05 412 12.49 +1.5tPotltchDel PCH 1.60 4.4 20 56.35 37.13 1030 36.50 -26.9PowellInds POWL 1.04 3.3 ...cc 41.42 22.80 42 31.77 +10.9tPwrInteg POWI .64 1.1 28 86.60 55.55 343 56.22 -23.6PS 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 50 1.98 -36.6Precipio n PRPO ... ... ... 2.65 .32 263 .33 -72.7PrecTh rs AIPT ... ... ...dd 2.50 .81 75 .91 -9.8PfdBkLA PFBC 1.00 1.7 ... 69.48 55.65 121 59.17 +.7PrefrmdLn PLPC .80 1.1 32 96.83 55.41 5 69.79 -1.8PremFin s PFBI .60 3.4 11 26.05 16.78 11 17.75 -11.6Premier PINC ... ... ...dd 47.22 27.16 625 44.39 +52.1tPresbia n LENS ... ... ... 7.14 1.37 1 1.34 -64.7Presidio n PSDO .16 1.1 ... 19.74 11.97 219 14.28 -25.5PriceTR TROW 2.80 2.8 17 127.43 90.95 3053 98.51 -6.1tPrSmrt PSMT .70 .9 31 94.45 77.30 122 75.98 -11.8PrmEgy PNRG ... ... ...dd 80.50 47.10 76.50 +48.5PrimoWtr PRMW ... ... 56 20.72 10.47 223 15.60 +24.1tPrimoris PRIM .24 1.0 20 29.82 22.97 274 23.00 -15.4PrinPrice PSET .16e ... ... 35.55 30.37 33.68 +4.7PrinShHld PY .33e ... ... 34.81 30.40 0 31.84 -2.4PrinHlIn ef BTEC ... ... ... 39.21 28.87 1 32.53 +3.4PrinMill ef GENY .06e ... ... 39.30 31.59 5 34.73 Prin US SC PSC ... ... ... 36.86 29.21 0 31.87 +.5PrinIntM n PXUS ... ... ... 106.29 98.90 98.95 -2.3PrinFncl PFG 2.12f 3.8 11 75.59 52.31 1476 55.62 -21.2PrinBio n PRNB ... ... ... 36.00 23.95 23 25.02 -23.4PriorityTc PRTH ... ... ... 12.99 8.34 2 10.39 +2.0PriorTc wt PRTHW ... ... ... .50 .30 .47 +35.4PriorTc un PRTHU ... ... ... 13.32 10.37 12.59 +18.5ProDex PDEX ... ... 24 13.40 6.05 12 8.99 +32.2ProPhaseL PRPH 1.00e ... ...dd 5.29 1.62 2 3.03 +75.2ProQRTher PRQR ... ... ...dd 22.85 2.75 279 17.41 +439.8PrUltBio s BIB ... ... ...q 70.82 48.12 229 55.66 -.7PrUltPQ s TQQQ ... ... ...q 73.36 38.66 27427 53.51 +15.7 ProDvrs h rs IPDN ... ... ... 6.63 2.45 5 3.00 -26.7ProrEng PFIE ... ... 1 5.30 1.40 153 2.93 +52.6PrognicsPh PGNX ... ... ...dd 9.42 5.01 1728 5.58 -6.2tProgrsSoft PRGS .62f 1.9 25 53.60 32.67 532 32.53 -23.6Proofpoint PFPT ... ... ...dd 130.27 82.61 1726 96.46 +8.6PShtQQQ rs SQQQ .07p ... ...q 26.32 10.83 95052 14.44 -32.9ProS Ris n EQRR .81e 1.7 ... 52.12 41.58 27 46.70 PrUlNBio rs UBIO ... ... ... 46.35 25.80 67 31.34 -6.8ProUShBio BIS .02p ... ...q 24.92 15.38 224 19.35 -12.2ProspctCap PSEC .72 10.2 8 7.60 5.51 2843 7.04 +4.5ProtagTh n PTGX ... ... ...dd 23.97 5.50 72 8.99 -56.8ProtctInsA PTVCA 1.12 5.2 49 24.86 21.31 1 21.53 -11.2PrtctInsB PTVCB 1.12 5.0 51 25.70 21.90 22 22.59 -5.7tProteonTh PRTO ... ... ...dd 2.90 1.53 52 1.59 -16.3Proteos n PTI ... ... 4 8.61 1.41 109 1.75 -70.0Prothena PRTA ... ... ...dd 63.01 10.43 266 12.31 -67.2tProvent n PRVB ... ... ... 8.00 3.20 16 3.15 -34.5ProvidSv PRSC ... ... 14 83.90 52.58 62 64.90 +9.4ProvidBc n PVBC ... ... ... 30.80 20.51 11 27.45 +3.8ProvFnH PROV .56 3.1 19 19.98 17.21 5 18.10 -1.6PrudntlBcp PBIP .20a 1.2 86 19.87 16.04 15 17.15 -2.6PsychmCp PMD .72 3.9 18 22.88 15.99 4 18.67 -9.2Pulmatrix PULM ... ... ...dd 2.34 .28 373 .33 -76.6tPulseBio n PLSE ... ... ...dd 34.82 11.10 72 11.16 -52.7tPumaBiotc PBYI ... ... ...dd 136.90 40.45 587 42.26 -57.2PureAcq n PACQ ... ... ... 9.77 9.59 15 9.69 -.1PureAcq un PACQU ... ... ... 10.39 10.08 2 10.35 +2.3PureCycle PCYO ... ... ...dd 11.74 6.65 33 10.09 +20.8PurplInv n PRPL ... ... ...dd 13.90 5.04 35 5.30 -47.3PyxisTnkr PXS ... ... 33 12.22 .74 32 .98 -69.6QAD Inc B QADB .24 .7 ...dd 49.40 26.72 10 35.70 +15.8QAD A QADA .29 .6 ...dd 61.80 34.90 128 46.75 +20.3tQCR Hld QCRH .24 .6 14 49.70 38.76 49 38.71 -9.7QIWI plc QIWI .84e 7.2 11 20.05 11.61 358 11.72 -32.4Qorvo QRVO ... ... 85 86.84 64.53 1628 71.39 +7.2Qualcom QCOM 2.48 3.9 ...dd 76.50 48.56 25809 64.29 +.4Qualstar rs QBAK ... ... ... 13.50 6.23 4 6.69 -20.4Qualys QLYS ... ... 69 98.30 50.00 450 70.70 +19.1Quantenn n QTNA ... ... ... 19.41 9.60 299 16.24 +33.1Quanterx n QTRX ... ... ...dd 24.81 13.00 111 17.89 -16.7Quartrhill g QTRH .05 ... 3 2.12 1.01 43 1.22 -33.7QuestRes rs QRHC ... ... ...dd 2.99 1.08 29 2.54 +10.4QuickLog h QUIK ... ... ...dd 2.22 .82 152 .93 -46.6Quidel QDEL ... ... ...cc 77.63 33.01 300 63.07 +45.5QuinStreet QNST ... ... 70 16.42 6.86 721 12.94 +54.4Qumu Cp QUMU ... ... ...dd 3.28 1.42 10 2.60 +9.7Quotinet QTNT ... ... ... 9.02 2.78 441 5.90 +19.2QuratRet A QRTEA ... ... 19 29.11 20.00 5351 20.87 -14.5QuratRet B QRTEB ... ... 21 28.90 19.62 0 20.83 -15.2Qutoutiao n QTT ... ... ... 20.39 6.53 445 7.23 -54.7R -:R1 RCM n RCM ... ... ... 11.00 3.42 1551 8.17 +85.3RBB Bcp n RBB .36 1.5 ... 33.62 22.85 53 24.02 -12.2RBC Bear ROLL ... ... 45 158.18 111.61 241 141.36 +11.8RCI Hosp RICK .12 .4 10 34.84 24.31 36 27.35 -2.3RCM RCMT 1.00e ... 18 7.50 3.62 19 3.76 -39.8RF Inds RFIL .08 1.1 12 12.75 2.25 73 7.27 +169.3RGC Res s RGCO .62 2.3 31 31.57 22.16 17 27.01 -.3RLJ Ent rs RLJE ... ... ... 6.34 3.13 1 6.23 +69.3RMG Net h RMGN ... ... ...dd 2.50 .75 1.29 +57.3RMR Gp h RMR 1.00 1.3 42 98.00 51.10 90 75.17 +26.8RMR RE RIF 1.32 7.2 ...q 18.44 -6.7RTI Surg RTIX ... ... ...dd 5.10 3.85 106 4.42 +7.8RXI P wt rs RXIIW ... ... ... 1.90 .22 .83 -36.2tRXI Phm rs RXII ... ... ... 7.70 .50 2424 .46 -91.8RaPhrm n RARX ... ... ...dd 19.43 4.78 339 14.64 +72.2RadNet RDNT ... ... 96 16.54 9.50 231 15.33 +51.8RadaElc rs RADA ... ... ...dd 3.86 1.77 88 2.62 -14.9tRadcom RDCM ... ... 25 22.40 9.35 53 9.77 -50.8RadiSys RSYS ... ... ...dd 1.65 .53 178 1.60 +59.2RadiusHlth RDUS ... ... ...dd 41.16 16.71 662 18.53 -41.7Radware RDWR ... ... ...dd 28.50 16.74 218 22.25 +14.7RamacoRs n METC ... ... ... 9.35 3.81 48 8.07 +17.3tRambus RMBS ... ... ...dd 15.50 9.36 712 9.21 -35.2RandCap RAND ... ... 3 3.50 2.05 15 2.59 -14.2Randgold GOLD 2.00f 2.6 32 104.05 59.90 2484 78.16 -21.0RandBcp n RNDB ... ... ... 17.45 14.57 16.07 +4.7Rapid7 n RPD ... ... ...dd 39.40 17.26 707 32.85 +76.0RaveRest RAVE ... ... 16 2.33 1.09 6 1.43 -2.3RavenInds RAVN .52 1.2 1 49.80 31.45 184 43.58 +26.9ReShape rs RSLS ... ... ... 39.00 .03 1891 .03 -99.9ReadIntlA RDI ... ... 11 17.50 14.37 47 14.89 -10.8ReadgIntB RDIB ... ... 26 34.64 20.10 1 33.95 +47.6RealGSol h RGSE ... ... ...dd 2.80 .30 3503 .34 -77.2tRealNetwk RNWK ... ... ...dd 5.00 2.47 22 2.45 -28.4tRl NxtEc n BLCN ... ... ... 25.05 21.69 42 21.36 -11.9tRealitCh n BCNA ... ... ... 24.47 19.37 2 18.99 -21.5RealmTh n RLM ... ... ... 13.00 2.06 105 3.00 -55.5RealPage RP ... ... 71 66.25 40.98 836 54.96 +24.1ReataPh n RETA ... ... ...dd 99.50 19.31 378 59.22 +109.1ReconTech RCON ... ... ...dd 5.36 1.01 61 1.12 -13.8RecroPhm REPH ... ... ... 13.05 4.78 105 6.66 -28.0RedRobin RRGB ... ... 22 70.10 36.20 277 38.00 -32.6RedRkRs n RRR .40 1.7 ... 36.99 22.84 1200 23.75 -29.6RedViolt n RDVT ... ... ...dd 46.40 4.35 84 6.02 -87.0Redn n RDFN ... ... ... 31.50 15.23 792 15.97 -49.0RedhillBio RDHL ... ... ... 11.49 4.30 60 7.40 +44.0Regenrn REGN ... ... 26 473.86 281.89 758 371.67 -1.1RegnxBio n RGNX ... ... 43 85.10 23.25 704 59.29 +78.3tRegulusT rs RGLS ... ... ... 17.28 2.03 152 1.89 -84.9Reis Inc REIS .76 3.3 ...dd 24.00 16.74 50 22.99 +11.3ReliantBcp RBNC .32 1.3 24 30.00 21.90 5 24.25 -5.4Reliv In rs RELV ... ... ...dd 8.44 3.72 5 4.59 -3.8tRemarkHld MARK ... ... ...dd 15.10 2.55 207 2.45 -74.8RemoraR n RRI ... ... ... tRenasant RNST .80 2.1 15 49.78 39.11 204 38.46 -5.9RenewEn REGI ... ... 5 29.58 9.50 1390 26.39 +123.6RenminTi rs ABAC ... ... ... 3.82 1.50 18 1.75 -40.7RentACt RCII .32 2.3 24 14.94 7.22 1509 14.22 +28.1Replgn RGEN ... ... ...cc 58.99 29.56 309 53.16 +46.5tReplimun n REPL ... ... ... 23.55 10.79 165 11.11 -26.7RepBncp RBCAA .97 2.2 17 50.70 34.24 21 43.80 +15.2RepFBcp FRBK ... ... 49 9.75 6.85 73 6.86 -18.8resTORbi n TORC ... ... ...dd 21.10 7.55 197 11.10 -34.2RschFrnt REFR ... ... ...dd 1.95 .60 31 1.74 +67.3Resonant RESN ... ... ... 8.55 2.45 218 3.02 -59.6ResConn RECN .52f 3.0 24 19.50 13.20 163 17.15 +11.0RestorRob n HAIR ... ... ...dd 11.95 1.45 289 1.76 -61.7RetailOpp ROIC .78 4.4 52 20.14 16.18 1061 17.73 -11.1tRetoEco n RETO ... ... ... 12.75 2.66 15 2.66 -62.3Retrophin RTRX ... ... ...dd 33.00 20.09 308 24.80 +17.7RevanceTh RVNC ... ... ...dd 37.45 22.25 245 23.15 -35.2RevenHo n RVEN .01p ... ... 4.90 2.32 0 3.88 -16.3RevolutL rs RVLT ... ... ... 6.55 2.18 30 2.57 -21.9ReWalkRob RWLK ... ... ...dd 1.60 .70 208 .81 -26.4RhythmP n RYTM ... ... 34 37.23 16.80 131 24.44 -15.9RibbnCm n RBBN ... ... ...dd 8.36 4.97 185 5.85 -24.3RiceBr wt RIBTW ... ... ... .30 .05 .17 +69.0RiceBran RIBT ... ... ...dd 3.46 1.15 88 2.67 +80.4RichrdElec RELL .24 3.0 66 10.40 5.76 65 7.89 +17.1RigelPh RIGL ... ... ...dd 4.71 2.56 2116 3.10 -20.1RigNet RNET ... ... ...dd 24.05 10.03 73 17.96 +20.1RiminiSt n RMNI ... ... ... 10.40 .65 16 6.23 -21.2RiotBlck RIOT 1.00p ... ... 46.20 2.15 662 2.16 -92.4RiseEdCy n REDU ... ... 18 18.60 9.50 73 10.88 -26.4RittrPh rs RTTR ... ... ... 4.15 1.55 79 1.73 -47.4RivrvwBcp RVSB .14 1.7 15 9.99 7.83 33 8.25 -4.8RivrviewF n RIVE ... ... ... 14.55 13.10 2 14.01 +4.2RocktPh n RCKT ... ... ... 25.96 7.84 159 18.62 +78.4RockwllM RMTI ... ... ...dd 7.83 3.62 173 4.01 -31.1RockyBr RCKY .48 1.9 16 33.45 13.90 60 24.80 +31.2RkyMChoc RMCF .48 4.8 10 12.60 9.94 5 9.99 -15.2Roku n ROKU ... ... ...dd 77.57 18.35 9055 56.08 +8.3Rosehill n ROSE ... ... ... 10.84 5.75 185 5.80 -26.2Rosehill wt ROSEW ... ... ... 1.57 .80 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 7.40 9.50 -15.6RossStrs s ROST .90 1.0 25 100.59 62.34 3262 94.32 +17.5RoyGld RGLD 1.00 1.3 ...dd 98.53 71.91 900 79.06 -3.7Rubicon rs RBCN ... ... ... 9.46 6.76 0 8.67 +8.7tRubiusTh n RUBY ... ... ... 33.01 15.52 288 17.02 -29.8RmblOn B n RMBL ... ... ... 10.98 3.53 57 8.28 +59.4tRushEntA RUSHA .12p ... 23 55.40 36.82 217 36.98 -27.2RushEntB RUSHB .12p ... 29 52.76 36.61 4 37.14 -23.0RuthsHosp RUTH .44 1.5 27 33.95 19.45 278 28.98 +33.9tRyanair RYAAY 1.55e 2.0 ... 127.61 79.57 505 78.63 -24.5S -:S&T Bcp STBA 1.00 2.4 18 47.77 37.79 66 41.15 +3.4S&WSeed SANW ... ... ...dd 4.40 2.35 53 2.65 -32.1SB FinGp SBFG .32 1.6 14 20.53 16.68 2 20.20 +9.2SB FnGp pf SBFGP .65 3.2 ... 21.10 16.01 1 20.01 +11.8SB OneBc SBBX .30f 1.2 20 32.85 23.65 12 24.34 -9.3SBA Com SBAC ... ... ...cc 177.67 145.81 1149 146.65 -10.2tSEI Inv SEIC .60f 1.1 18 78.35 55.95 1057 54.83 -23.7SelasLf rs SLS ... ... ... 13.08 .80 442 1.31 -83.3SG Blck n SGBX ... ... ... 7.00 3.01 33 3.85 -35.6SGOCO rs SGOC ... ... ... 2.29 .89 15 .93 -12.7SI Fincl SIFI .24 1.7 14 15.60 13.60 406 13.92 -5.3SIGA Tc n SIGA ... ... ... 8.47 5.05 127 5.10 -13.7SLM Cp SLM ... ... 15 12.46 9.65 3562 10.47 -7.3SLM Cp pfB SLMBP 3.32e 4.8 ... 73.00 62.47 1 68.98 +.3SmartGlb n SGH ... ... 6 56.69 26.26 1200 30.25 -10.2SMTC hg SMTX ... ... ... 3.18 1.36 35 2.77 +46.5tSORL SORL ... ... 3 8.45 3.62 117 3.61 -46.3SP Plus SP ... ... 19 41.70 32.03 152 32.70 -11.9SPAR Gp h SGRP ... ... ... 3.75 .90 3 .95 -22.8tSpdDorWrF DWFI ... ... ... 25.82 22.79 26 22.83 -9.7SPI Eng rs SPI ... ... ... 2.61 .25 140 .28 -56.5SPS Cmce SPSC ... ... ...cc 100.68 45.02 280 82.55 +69.9SS&C Tch s SSNC .32f .6 31 60.97 39.15 1945 49.51 +22.3SSLJ.cm n SSLJ ... ... ... 5.75 .48 53 .71 -79.9SSR Mng g SSRM ... ... 20 11.44 7.64 1184 9.42 +7.2SVB FnGp SIVB ... ... 25 333.74 180.33 866 292.89 +25.3SVMK n SVMK ... ... ... 20.00 11.37 1118 12.47 -27.7sSabanCap n SCAC ... ... ... 10.18 9.84 5 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 8.6 10 23.83 15.78 1701 21.81 +16.2SabreCorp SABR .56 2.4 27 26.78 17.79 2322 23.00 +12.2SAExplr rs SAEX ... ... ... 73.80 5.40 169 6.99 -84.1SaftyInsGr SAFT 3.20 3.8 22 99.70 70.45 54 83.74 +4.2SagaComm SGA 1.20 3.4 4 46.80 35.05 3 35.62 -11.9SageThera SAGE ... ... ...dd 195.97 59.57 610 119.79 -27.3Saia Inc SAIA ... ... 31 87.05 55.16 368 64.07 -9.4SalemMda SALM .26 8.0 12 6.75 3.10 21 3.27 -27.3SalisbryBc SAL 1.12 2.7 16 51.80 34.65 1 42.00 -5.9SanderFm SAFM 1.28 1.3 8 176.43 95.97 518 98.00 -29.4SndySpr SASR 1.12 3.0 17 43.87 36.41 78 37.83 -3.0Sanlp JBSS .55a .8 23 79.37 54.32 79 68.16 +7.8SangTher SGMO ... ... ...dd 27.50 11.30 1682 13.74 -16.2tSanmina SANM ... ... 14 39.40 24.09 321 23.93 -27.5Sano rt GCVRZ ... ... ... .60 .20 117 .51 +32.9Sapiens SPNS .80 7.2 56 14.30 8.01 11.16 -3.1SareptaTh SRPT ... ... ...dd 176.50 46.07 1202 122.01 +119.3Savara rs SVRA ... ... ...dd 17.19 7.85 191 9.98 -32.7scPhrma n SCPH ... ... ...dd 18.17 4.10 32 5.47 -54.8ScanSource SCSC ... ... 13 45.35 31.40 75 35.94 +.4Schmitt h SMIT ... ... ...dd 4.47 1.74 13 2.71 -1.1Schnitzer SCHN .75 2.9 7 38.85 25.00 361 26.27 -21.6ScholRck n SRRK ... ... ...dd 27.02 13.09 24 17.86 +15.2Scholastc SCHL .60 1.5 ...dd 47.94 33.85 219 40.81 +1.7SciGames SGMS ... ... ...dd 62.80 21.90 1844 23.74 -53.7ScrippsEW SSP .20 1.2 52 19.26 10.69 398 16.04 +2.6Scynexis SCYX ... ... ...dd 2.45 1.05 181 1.21 -47.8SeaChange SEAC ... ... ... 4.03 1.38 115 1.65 -58.0SeacstBkg SBCF ... ... 22 34.95 22.42 220 27.76 +10.1SeagateT STX 2.52 5.8 11 62.70 33.15 3901 43.34 +3.6SeanrgM rs SHIP ... ... ...dd 1.66 .70 21 .86 -17.4Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8tSearsHldgs SHLD ... ... ...dd 7.34 .36 7921 .34 -90.4SearsH wt SHLDW ... ... ... 2.09 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 27 2.50 -3.8SeaSpine n SPNE ... ... ...dd 18.42 8.76 1442 16.00 +58.1SeattGen SGEN ... ... ...dd 84.37 47.75 1320 70.88 +32.5SecndSight EYES ... ... ...dd 2.58 1.05 318 1.60 -16.2ScndSght wt EYESW ... ... ... 1.02 .29 .79 -6.5Secoo n SECO ... ... ... 15.48 6.61 119 11.00 +13.9SecWkA A n SCWX ... ... ...dd 15.88 7.83 88 12.13 +36.8SecNtl lf SNFCA .23t ... 3 5.90 4.05 2 5.61 +12.2SelectBc lf SLCT ... ... 19 14.25 11.44 66 12.22 -3.3SelIncREIT SIR 2.04 10.3 17 26.26 17.90 1207 19.89 -20.9SelIntCon n SIC ... ... ... 13.00 9.65 8 10.20 -19.4SelectaB n SELB ... ... ... 24.02 7.95 158 13.18 +34.4 SelectvIns SIGI .72 1.2 19 65.93 53.55 333 58.28 -.7SmLEDS rs LEDS ... ... ...dd 10.49 1.95 117 4.20 +12.6Semtech SMTC ... ... 61 60.55 31.30 531 49.01 +43.3SenecaB SENEB ... ... ...dd 35.95 27.00 32.25 -5.1SenecaA SENEA ... ... ...dd 36.60 25.45 15 30.50 -.8SenesTc n SNES ... ... ...dd 3.87 .30 78 .71 -1.5SenHous SNH 1.56 9.4 10 19.98 14.86 1962 16.52 -13.7SenHous 42 SNHNI 1.41 6.1 ... 25.67 22.48 13 23.17 -8.3tSenHous 46 SNHNL 1.56 6.3 ... 27.29 24.88 31 24.90 -7.3Senmiao n AIHS ... ... ... 8.91 3.75 20 4.30 -23.9Senomyx SNMX ... ... ...dd 1.71 .68 197 1.49 +14.6SensusHlt n SRTS ... ... ... 8.88 4.91 50 7.06 +36.8SensusHl wt SRTSW ... ... ... 3.00 .50 .67 -4.3SentEn n STNL ... ... ... 14.21 9.60 9.90 +1.5SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 8.03 1 10.23 +2.6SeqentialB SQBG ... ... ...dd 2.91 1.36 199 1.48 -16.9tSeresTh n MCRB ... ... ...dd 12.16 6.52 79 6.34 -37.5tSvcSource SREV ... ... ...dd 4.47 2.60 236 2.59 -16.2ServiFst s SFBS .44 1.2 18 44.95 35.35 341 36.49 -12.1SesenBio SESN ... ... ...dd 3.50 .62 785 1.77 +118.2SevStars h SSC ... ... ...dd 7.00 1.41 321 3.13 -32.1SevernBc SVBI .12 1.4 40 9.86 6.85 10 8.78 +21.0SharingE rs SEII ... ... 37 12.40 2.10 10 2.93 -61.4Sharps SMED ... ... ...dd 5.15 3.13 4 3.26 -20.3SharpSprg SHSP ... ... ...dd 14.87 3.67 78 11.60 +163.4ShndTele s SHEN .26f .7 ... 40.40 29.93 137 36.88 +9.1ShiftPixy n PIXY ... ... ... 6.35 2.00 113 3.72 +29.2Shiloh SHLO ... ... 11 12.28 6.45 75 8.72 +6.3Shineco n TYHT ... ... ... 4.60 .83 62 .89 -61.5Shire SHPG 1.06e .6 87 182.36 123.73 1467 168.20 +8.4ShoeCarnvl SCVL .32 .9 25 45.00 17.94 292 36.95 +38.1ShoreBcsh SHBI .32 1.8 18 20.09 15.74 22 17.36 +4.0ShotSpot n SSTI ... ... ... 66.14 12.56 199 39.97 +184.5Shuttery SFLY ... ... ...cc 100.34 39.76 949 60.40 +21.4SiebertFn SIEB .10a .8 ...dd 21.61 3.60 10 12.96 -4.0tSiennaBi n SNNA ... ... ... 25.71 12.77 61 11.77 -35.2Sientra SIEN ... ... ...dd 26.79 8.79 491 20.57 +46.3SierraBc BSRR .64 2.3 15 31.19 24.32 80 27.41 +3.2tSierOnc g n SRRA ... ... ...dd 4.09 1.55 1575 1.51 -59.5SierraWr SWIR ... ... 17 23.50 15.10 258 18.03 -11.8SifyTech SIFY .02e 1.3 ... 2.10 .78 41 1.31 +27.9SigmaL wt SGLBW ... ... ... .88 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .73 101 1.23 -42.8tSigmatr SGMA ... ... 10 11.61 5.10 10 5.14 -49.2SignatBk SBNY .56p ... ... 161.92 108.89 373 111.87 -18.5SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9tSilganHld s SLGN .40 1.5 16 31.05 26.18 361 26.01 -11.5SilcLtd SILC 1.00 2.5 18 77.95 32.00 63 39.39 -43.8tSilcnLab SLAB ... ... 74 110.70 80.66 484 80.14 -9.2SilicnMotn SIMO 1.20 2.5 17 61.85 42.57 352 47.06 -11.1SilvrSun n SSNT .06e ... ...cc 4.84 2.90 0 3.54 -16.4tSilvercrest SAMG .56 4.3 18 18.27 13.10 46 13.14 -18.1SimmnsFst s SFNC .60 2.1 18 33.45 27.08 370 28.26 -1.0SimplyGd n SMPL ... ... ... 19.84 11.01 1275 17.23 +20.8SimplyG wt SMPLW ... ... ... 4.30 1.86 3.80 -2.3Simulations SLP .24 1.2 41 23.95 14.25 58 19.61 +21.8tSina SINA ... ... 28 124.60 59.11 1689 59.01 -41.2Sinclair SBGI .72 2.6 12 40.15 25.13 1152 27.94 -26.2SinoGlobl SINO ... ... 19 3.40 .88 77 .93 -63.9Sinovac h SVA ... ... ...dd 8.75 6.06 36 7.21 -8.5SiriusXM SIRI .05f .8 33 7.70 5.17 30466 5.97 +11.4SitoMobl rs SITO ... ... ...dd 8.60 1.37 49 1.60 -76.2SkySolar SKYS ... ... ...dd 2.00 .46 314 .55 -63.3SkyWest SKYW .40 .8 14 65.80 42.85 305 50.15 -5.6SkywksSol SWKS 1.52f 1.8 17 117.65 83.05 2011 85.26 -10.2SleepNmbr SNBR ... ... 22 40.72 26.22 1083 31.62 -15.9SmartFn rs SMBK ... ... 20 27.69 19.49 19 23.57 +8.6tSmartSnd n SND ... ... ... 11.06 4.08 774 3.99 -53.9SmthM hrs SMSI ... ... ...dd 3.41 1.40 64 2.47 -13.0SocilRltyA n SRAX ... ... ...dd 7.95 2.12 203 3.21 -43.2SocketM n SCKT ... ... ... 4.16 1.86 1 2.21 -38.3SodaStrm SODA ... ... 50 143.30 59.76 962 142.71 +102.9Sohu.cm h SOHU ... ... ...dd 70.86 15.89 668 17.10 -60.6tSol-Gel n SLGL ... ... ... 12.23 6.03 22 6.08 -43.2SolarCap SLRC 1.64 7.9 12 22.55 19.70 95 20.83 +3.1SolarSCap SUNS 1.41 8.6 14 18.40 16.10 47 16.38 -7.8SolarEdg n SEDG ... ... 18 70.74 28.56 1131 37.03 -1.4Soleno wt rs SLNOW ... ... ... .55 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.60 1.32 71 1.84 +2.2SolidBio n SLDB ... ... ...dd 54.84 6.83 398 34.21 +51.2Solignx wt SNGXW ... ... ... .81 .40 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 259 1.42 -36.0SonicCorp SONC .64 1.5 28 44.87 23.22 1074 43.26 +57.4tSonicFdry SOFO ... ... ...dd 3.87 1.50 4 1.40 -53.5SonomaPh SNOA ... ... ...dd 5.92 1.31 41 1.72 -68.4Sonoma wt SNOAW ... ... ... .50 .27 .50 +20.7tSonos n SONO ... ... ... 23.60 12.84 1314 13.17 -33.9Sophiris SPHS ... ... ...dd 4.05 1.80 171 2.27 SorrentoTh SRNE ... ... 17 10.65 1.81 1731 3.45 -9.2SotherlyH SOHO .50f 7.3 53 7.62 5.82 42 6.88 +6.7SothrlyH pf SOHOB 2.00 7.9 ... 27.32 24.75 1 25.40 -.9SthrlyH pf C SOHOO 1.97 7.9 ... 25.98 24.50 1 25.00 -1.4SouMoBc s SMBC .52f 1.4 16 41.49 33.71 13 37.00 -1.6SoundFin SFBC .56 1.4 23 40.87 32.10 2 38.80 +14.0tSouthState SSB 1.36f 1.7 22 94.50 79.70 113 78.21 -10.3SthnFstBsh SFST ... ... 16 48.75 36.00 11 37.70 -8.6SoNatBcVa SONA .32 2.0 30 18.24 15.11 30 15.86 -1.1SsdeBTX SBSI 1.20 3.6 17 37.57 31.73 165 33.37 -.9SparkEn s SPKE .72 9.0 ...dd 15.30 7.93 73 8.08 -34.8SparkEn pf SPKEP 2.19 9.6 ... 27.49 21.90 15 22.88 -14.0SparkTh n ONCE ... ... ...dd 96.59 41.06 558 46.79 -9.0tSpartnMot SPAR .10 .8 21 19.45 12.00 216 12.19 -22.6SprtnNash SPTN .72 4.0 ...dd 27.72 16.32 129 18.00 -32.5SpectPh SPPI ... ... ...dd 25.29 13.19 1004 14.55 -23.2SperoTh n SPRO ... ... ... 19.00 9.29 209 10.08 -14.2Sphr3D grs ANY ... ... ... 3.95 .13 339 .31 -87.4Spherix rs SPEX ... ... ...dd 2.42 .95 5200 1.05 -25.0SpirtTex n STXB ... ... 73 22.56 20.04 2 21.10 -3.4Splunk SPLK ... ... ...dd 130.00 62.39 3435 99.09 +19.6SpokHldgs SPOK .50 3.3 34 18.85 13.75 50 14.95 -4.5SportsWhs SPWH ... ... 11 6.99 3.66 210 5.32 -19.5SprBkPh n SBPH ... ... ...dd 18.93 10.63 59 13.85 +3.1tSprottFoc FUND .61e 8.8 ...q 8.39 6.97 86 6.91 -12.8Sprouts SFM ... ... 27 29.67 17.55 2202 26.52 +8.9StaarSur STAA ... ... ... 54.00 12.30 517 40.54 +161.5Staff360 rs STAF ... ... ... 5.65 1.14 17 1.84 -41.6Stamps.cm STMP ... ... 25 285.75 160.00 934 214.64 +14.2Std AVB n STND ... ... ... 39.45 29.97 1 30.68 -1.2StarBulk rs SBLK ... ... ...dd 15.38 8.62 505 13.79 +22.5StrBlk22 n SBLKZ 2.08 8.1 ... 26.00 23.58 2 25.80 +1.9StarsGp g TSG ... ... ... 38.95 19.70 2061 22.97 -1.4Starbucks s SBUX 1.44f 2.6 25 61.94 47.37 15190 54.86 -4.5StatAutF STFC .40 1.3 ... 34.31 24.84 30 31.00 +6.5StateBkFn STBZ .80 2.8 18 35.99 27.56 273 28.24 -5.4tStealthGas GASS ... ... 14 4.70 3.35 76 3.45 -20.9SteelCon STCN ... ... ... 2.90 1.49 25 2.04 -18.1StlDynam STLD .75 1.8 12 52.10 35.40 3504 42.33 -1.9SteinMart s SMRT .30 14.2 ...dd 4.04 .48 197 2.12 +82.8StellrAcq n STLR ... ... ... 11.00 9.16 0 10.50 +2.8StellAcq wt STLRW ... ... ... .40 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.42 10.50 +.5StemlineTh STML ... ... ...dd 20.55 10.20 207 16.05 +2.9tStericycle SRCL ... ... ...dd 76.73 53.26 1567 52.99 -22.1SterlBcp n SBT .04 .4 ... 14.98 10.81 34 11.20 -11.8SterlCons STRL ... ... 17 18.90 10.74 128 12.73 -21.8SMadden SHOO .80 ... 20 58.95 37.25 907 45.17 -3.3Stewrdshp SSFN .12 1.2 13 12.75 9.30 2 10.27 +.2StitchFix n SFIX ... ... ... 52.45 14.48 5865 24.60 -4.8StockYBc s SYBT 1.00f 2.9 17 41.90 34.00 71 35.05 -7.0StoneCastle BANX 1.52 7.0 16 24.92 20.00 12 21.62 +7.4StrataS rs SSKN ... ... ...dd 3.88 1.06 71 3.21 +161.0Stratasys SSYS ... ... ...dd 26.17 17.17 668 19.90 -.3StratEdu STRA 2.00f 1.6 36 138.97 80.75 131 122.57 +36.8Strattec STRT .56 1.7 18 49.20 29.70 9 32.38 -25.6StratusPrp STRS 1.00e ... 51 35.90 27.25 9 28.89 -2.7tStreamHlth STRM ... ... ... 2.19 1.00 27 1.00 -40.8StrgbrBio n SBBP ... ... ... 9.25 3.85 421 5.00 -31.0SummerInf SUMR ... ... ...dd 1.98 .72 78 1.34 -10.7SumFWV SMMF .52 2.2 12 28.16 21.78 18 23.79 -9.6SmtStB s SSBI .48 3.3 21 16.10 12.14 2 14.65 +16.2tSumTher n SMMT ... ... ... 15.90 1.90 54 1.85 -83.3SumtWire n WISA ... ... ... 5.00 3.56 4.62 -1.7SunHydrl SNHY .36 .8 41 70.83 45.44 155 46.20 -28.6SundEng n SNDE ... ... ... 9.59 3.83 4 6.55 +10.3SunesisP rs SNSS ... ... ...dd 7.69 1.80 131 1.91 -48.2SunOpta STKL ... ... ...dd 9.65 6.27 919 7.14 -7.9SunPower SPWR ... ... ...dd 10.00 6.36 2816 6.48 -23.1Sunrun n RUN ... ... 10 16.45 5.08 2048 11.38 +92.9Sunworks n SUNW ... ... ... 1.60 .33 108 .38 -63.6SuperCom SPCB ... ... ...dd 4.95 1.53 74 1.60 -59.1SupTech rs SCON ... ... ... 14.90 1.47 46 1.81 -83.4tSupGpCos s SGC .40f 2.2 16 28.85 18.00 23 18.12 -32.2Supernus SUPN ... ... 30 61.25 33.30 1051 47.60 +19.4supprt.cm rs SPRT ... ... ...dd 3.15 2.22 44 2.71 +12.0SurfaceOn n SURF ... ... ... 18.18 7.90 110 8.40 -37.0SurgPtrs n SGRY ... ... ...dd 19.95 7.10 645 14.46 +19.5Surmodic SRDX ... ... ...cc 82.35 25.00 137 62.08 +121.7SutroBio n STRO ... ... ... 15.90 12.00 118 14.43 -5.1SykesEnt SYKE ... ... 54 32.15 25.90 177 29.05 -7.6Symantec lf SYMC .30 1.5 9 33.25 17.81 9989 19.46 -30.6Synacor SYNC ... ... ...dd 2.85 1.35 36 2.06 -10.4Synalloy SYNL .13m .6 ...dd 24.80 11.88 7 20.75 +54.9Synaptics SYNA ... ... ...dd 55.25 33.73 579 36.59 -8.4tSynchrTc n SNCR ... ... ... 6.98 6.11 474 5.96 -10.4SyndaxP n SNDX ... ... ...dd 15.20 6.10 345 6.56 -25.1SyneosH h SYNH ... ... ...dd 59.45 31.10 697 44.80 +2.8SynrgyPh SGYP ... ... ...dd 3.55 1.28 2963 1.38 -38.1Synlogic rs SYBX ... ... ...dd 18.36 7.27 113 10.11 +4.2Synopsys SNPS ... ... 43 103.40 80.13 1506 85.75 +.6Synthes rs SES ... ... ... 4.16 2.00 3 2.18 -23.2Sypris SYPR .08 5.7 ...dd 1.90 1.25 2 1.40 +1.4SyrosPhar n SYRS ... ... ... 17.62 6.30 86 7.88 -19.0T -:T-MobileUS TMUS ... ... 26 70.94 54.60 5081 66.21 +4.3TAT Tch h TATT .34e 5.0 15 11.65 6.40 0 6.75 -35.7TCG BDC n CGBD 1.48a 9.6 11 20.30 15.27 159 15.46 -22.9TD Ameritr AMTD .84 1.7 24 63.01 46.66 3313 49.77 -2.7TDH Hld n PETZ ... ... ... 30.98 1.00 10 1.23 -78.2TESSCO TESS .80 5.6 28 24.85 12.60 11 14.36 -28.7TFS Fncl TFSL 1.00f 6.8 49 16.62 14.32 246 14.63 -2.1TG Thera TGTX ... ... ...dd 17.35 4.95 1485 5.50 -32.9THL Credit TCRD 1.08 13.8 8q 9.67 7.70 150 7.81 -13.7TKK Sym n TKKS ... ... ... 9.55 9.46 0 9.51 -.1TKK Sy un TKKSU ... ... ... 10.20 10.00 26 10.12 +.8TKK Sym rt TKKSR ... ... ... .53 .35 .40 -4.8TMSR Gl s TMSR ... ... 48 10.32 1.84 2.15 -56.8TOP Shi rs TOPS ... ... ... 35.50 .69 313 .96 -61.6TPI Co n TPIC ... ... ... 32.22 16.35 282 24.57 +20.1TSR Inc TSRI ... ... 39 9.40 4.30 1 7.00 +34.6TTEC Hl TTEC .56f 2.3 23 43.75 23.50 109 24.44 -39.3TTM Tch TTMI ... ... 32 19.91 13.72 1335 14.14 -9.8Tabula n TRHC ... ... ...dd 91.16 24.24 292 73.39 +161.6TactSys n TCMD ... ... ...cc 73.24 22.72 220 60.34 +108.2Taitron h TAIT .10 5.7 ...dd 2.89 1.22 14 1.76 +5.0TakeTwo TTWO ... ... ...dd 139.91 92.81 2583 122.26 +11.4Talend n TLND ... ... ...dd 73.52 35.46 445 59.12 +57.7TandmD rs TNDM ... ... ...dd 52.55 2.14 2714 34.34 +1355.1TandyLthr TLF ... ... 11 8.40 6.79 13 7.24 -6.6Tantech n TANH ... ... ... 3.78 1.10 173 1.56 -39.5Taoping h TAOP ... ... ...dd 5.20 1.10 112 1.20 -18.9Tapimmu n TPIV ... ... ... 13.55 2.58 305 7.88 +101.0Tarena TEDU .28e 3.7 ...dd 15.97 7.11 103 7.53 -49.8TaylrDv TAYD ... ... 24 15.14 9.70 34 11.20 -16.5tTechData h TECD ... ... 22 108.62 69.50 377 68.50 -30.1TechComm TCCO ... ... ...dd 15.40 3.70 6 4.51 -60.6TechTarg TTGT ... ... ... 34.47 11.71 494 19.17 +37.7Tecnoglass TGLS .56 5.7 23 10.29 6.81 28 9.84 +33.9Tecogen TGEN ... ... ... 4.20 2.05 10 3.03 +12.2Telenav TNAV ... ... ...dd 6.85 4.50 45 4.85 -11.8Teligent TLGT ... ... ...dd 7.23 2.43 166 3.26 -10.2Tellurian rs TELL ... ... ...dd 13.74 6.45 2031 8.57 -12.0tTenable n TENB ... ... ... 39.38 29.10 1159 27.36 -9.6TenaxTh rs TENX ... ... ... 12.63 4.41 1 5.10 -48.0TenzAcq un TZACU ... ... ... 10.44 10.01 1 10.07 +.4TerrFmP lf TERP 2.13e 19.5 ... 14.20 9.55 484 10.91 -8.8tTerritBcp TBNK .88f 3.0 15 33.00 29.03 36 28.99 -6.1Tesaro TSRO ... ... ...dd 125.78 25.62 1847 38.65 -53.4Tesla Inc TSLA ... ... ...dd 387.46 244.59 8128 252.23 -19.0TetraTc TTEK .48 .7 26 72.20 44.65 245 64.15 +33.2Tetraphase TTPH ... ... ...dd 7.79 2.05 935 2.39 -62.1 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 13 www.sunnewspapers.net The Sun/Friday, October 12, 2018

PAGE 62

TexCapB 42 TCBIL 1.63 6.4 ... 26.26 25.00 0 25.35 +.3TexCapB pf TCBIP 1.63 6.4 ... 25.83 25.00 17 25.20 -1.4TxCapBsh TCBI ... ... 15 103.05 77.65 510 78.43 -11.8TxCapB wt TCBIW ... ... ... 68.26 67.14 68.26 TexInst TXN 3.08f 3.1 25 120.75 91.31 10010 99.53 -4.7TexRdhse TXRH 1.00 1.5 29 75.24 47.70 579 64.86 +23.1The9Ltd rs NCTY ... ... ... 5.04 .83 26 1.21 -37.0TherapMD TXMD ... ... ...dd 7.66 4.34 2276 5.59 -7.5TherpxBio n TRPX ... ... ... 7.69 3.00 157 4.97 -6.9TheravBio TBPH ... ... ...dd 35.90 21.27 186 29.84 +7.0TheStreet TST .10 4.9 4 2.50 .87 72 2.06 +42.11347PrpIns PIH ... ... 40 8.25 6.10 10 6.34 -12.61347PrIn pf PIHPP 2.00 8.0 ... 28.00 23.26 0 24.95 +2.33PEA Int n TPNL ... ... ... 5.33 2.63 144 3.46 -5.2ThundBr n TBRG ... ... ... 9.77 9.60 14 9.70 +.5ThundBr un TBRGU ... ... ... 10.20 9.97 204 10.15 +1.0TiberAcq n TIBR ... ... ... 9.78 9.55 9.67 +1.0TiberAc un TIBRU ... ... ... 10.28 10.00 10.10 +.8TileShop TTS .20 ... 37 10.50 5.15 1101 6.58 -31.5Tilray n TLRY ... ... ... 300.00 20.10 1992 131.95 +489.3TmbrlndBc TSBK .52a 1.7 16 39.45 25.50 8 31.40 +18.3Tiptree TIPT .14 2.4 18 7.24 5.35 34 5.86 -1.5TitanMach TITN ... ... ...dd 25.09 13.66 141 15.00 -29.1TitanPh rs TTNP ... ... ... 2.85 .17 4222 .21 -84.5TivityHlth TVTY ... ... 17 48.50 29.95 351 31.65 -13.4Tivo Cp TIVO .72 6.4 87 19.80 11.30 1100 11.33 -27.4Tocagen n TOCA ... ... ... 15.80 7.52 322 12.70 +23.9TonixPh rs TNXP ... ... ...dd 5.11 .53 318 .55 -84.1TopImage TISA ... ... ...dd 1.75 .88 34 .88 -22.6Torchlght TRCH ... ... ...dd 1.51 .86 66 .93 -30.6TottenAc n TOTA ... ... ... 9.99 9.63 9.75 +1.0TottenA rt TOTAR ... ... ... .41 .36 .37 -2.6TottenAc un TOTAU ... ... ... 11.51 10.12 1 10.34 +2.1ToughB un TBLTU ... ... ... TowerSemi TSEM ... ... 11 36.69 19.26 670 20.40 -40.1TownSprts CLUB ... ... ...dd 14.85 5.00 102 8.58 +54.6TowneBank TOWN .64 2.2 ... 35.30 27.85 169 29.54 -3.9TraconPh n TCON ... ... ...dd 3.91 1.61 108 1.83 -45.4TractSupp TSCO 1.24 1.5 25 92.45 54.76 2228 85.23 +14.0TradDsk A n TTD ... ... ... 161.50 40.70 1724 117.73 +157.4TrnWEnt TWMC ... ... 2 2.60 .65 33 .90 -50.7TransAct TACT .36 2.5 33 15.80 8.80 9 14.40 +8.7Transcat TRNS ... ... 30 25.35 12.00 9 20.56 +44.3TransGlb TGA .14 4.7 ...dd 4.13 1.21 498 3.00 +108.5tTranslBio n TBIO ... ... ... 16.60 8.00 82 7.70 -33.2TravelCtrs TA ... ... ...dd 6.10 3.05 255 4.42 +7.8TravCtrs 28 TANNI 2.06 8.5 ... 26.85 22.17 28 24.30 -3.8TravelC 29 TANNL 2.00 8.2 ... 25.27 22.74 14 24.30 -3.6Travelct 30 TANNZ 2.00 8.3 ... 25.55 21.60 10 24.00 -4.0Travelzoo TZOO ... ... 39 21.15 5.75 44 10.63 +64.8TrmntMtg n TRMT ... ... ...dd 17.28 10.71 0 11.02 -25.0Trevena TRVN ... ... ...dd 3.58 .88 0 .95 -40.8TribPubl TPCO ... ... ...cc 24.74 13.86 193 15.14 -13.9Tricida n TCDA ... ... ... 40.10 21.87 164 29.06 +11.8TriCoBsh TCBK .68 1.9 21 43.80 35.09 76 36.12 -4.6TridntAcq n TDAC ... ... ... 9.85 9.72 13 9.82 +.7TridntAcq un TDACU ... ... ... 10.20 10.00 10.10 +.7tTrilliumTh TRIL ... ... ... 13.30 3.70 125 3.72 -48.7TriMas h TRS ... ... 20 31.80 22.70 76 27.85 +4.1Trimble TRMB ... ... 53 45.70 32.01 1337 37.97 -6.6TrinityBio TRIB .88 22.3 4 6.54 3.76 9 3.94 -22.7TrinMrg n TMCX ... ... ... 9.86 9.71 59 9.81 +.5TrinMrg un TMCXU ... ... ... 10.30 10.00 61 10.28 +2.7TripAdvis TRIP ... ... ...cc 62.36 29.50 3895 44.65 +29.6TriStCap TSC ... ... 17 30.10 21.90 480 26.99 +17.3TriStCap pf TSCAP 1.69 6.5 ... 26.86 25.75 1 25.85 -.2TriumphBc TBK ... ... 20 44.70 28.46 249 36.19 +14.9Trivago n TRVG ... ... ... 11.22 4.01 776 4.68 -31.6Trovagn rsh TROV ... ... ... 12.36 .65 549 .81 -78.2TrueCar TRUE ... ... ...dd 16.45 8.75 967 11.99 +7.1TruettHrst THST ... ... ...dd 3.19 1.26 44 2.05 -1.0Trupanion TRUP ... ... ...dd 46.70 25.50 644 28.44 -2.8tTrstNY TRST .27f 3.4 14 9.70 8.16 408 7.99 -13.2Trustmk TRMK .92 2.8 16 36.32 29.78 443 32.65 +2.5T2 Biosys TTOO ... ... ...dd 9.98 3.60 807 5.11 +24.0Tucows grs TCX ... ... 41 71.75 49.80 110 52.94 -24.4TuesMrn TUES ... ... ...dd 4.10 2.38 82 3.16 +14.9Tuniu TOUR ... ... ...dd 9.88 5.81 51 6.54 -14.7TurtleBc rs HEAR ... ... ... 34.50 1.64 4937 18.01 +893.9TwlSeas 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 21 50.15 24.81 15543 45.11 +30.621stCFoxB FOX .36 .8 19 49.65 24.30 5829 44.79 +31.321Vianet VNET ... ... 37 11.54 5.01 728 9.71 +21.7TwinDisc lf TWIN .36 1.8 55 31.95 18.60 50 20.25 -23.8TwoRvrBc TRCB .22f 1.3 19 20.75 16.51 15 16.75 -7.62U TWOU ... ... ...dd 98.58 57.84 1197 62.85 -2.6TymeTch n TYME ... ... ... 8.30 2.01 349 2.63 -58.8U -:US AutoPts PRTS ... ... 3 3.14 1.08 27 1.52 -39.7tUS Concrte USCR ... ... 23 86.35 37.81 873 35.54 -57.5US Gld rs USAU .21e ... ... 3.27 .97 482 1.28 -21.5UFP Tch UFPT ... ... 25 39.98 26.00 7 34.25 +23.2tUMB Fn UMBF 1.16 1.7 18 82.14 68.15 297 68.19 -5.2USEcology ECOL .72 1.1 37 77.15 44.50 67 65.57 +28.6USGlobInv GROW .03 2.1 36 7.49 1.41 52 1.43 -63.3USA Tc pf USATP ... ... ... 27.82 20.75 22.00 -12.5USA Tch lf USAT ... ... ... 16.83 5.85 1352 6.65 -31.8USA Trk USAK ... ... ...cc 29.15 12.14 92 17.05 -6.0UTStarcm UTSI ... ... 26 6.51 2.59 51 3.90 -30.7Ubiquiti UBNT .25 .2 22 101.33 49.40 795 83.01 +16.9UltaBeauty ULTA ... ... 28 290.30 187.96 738 267.57 +19.6UltimSoft ULTI ... ... ...cc 332.44 190.01 358 283.39 +29.9tUltraClean UCTT ... ... 5 34.59 11.06 443 11.06 -52.1UltPetro n UPL ... ... ... 10.18 .82 3131 1.39 -84.7Ultragenyx RARE ... ... ...dd 90.98 41.67 594 66.04 +42.4Ultralife ULBI ... ... 20 10.95 5.80 26 7.32 +11.8Umpqua UMPQ .84 4.2 15 24.89 19.53 1499 19.95 -4.1UniQure QURE ... ... ... 43.23 9.47 409 27.84 +42.1UnicoA UNAM ... ... ...dd 10.20 6.70 2 6.93 -18.9UnionBkVA UBSH .92f 2.5 21 42.74 31.77 422 37.37 +3.3UnionBkVT UNB 1.20 2.5 23 55.00 45.05 1 48.68 -8.1UnBnOH UBCP .52 4.0 16 14.00 11.70 3 13.00 -1.9UtdBOH UBOH .48 2.1 13 24.00 20.35 2 23.00 +3.6UBSI UBSI 1.36 3.9 21 39.95 33.40 489 34.44 -.9UtdCmBks UCBI .60f 2.3 15 34.18 25.76 432 26.45 -6.0UCmntyFn UCFC .28f 3.1 15 11.98 8.66 131 9.15 +.2UtdContl UAL ... ... 12 91.39 56.51 5567 80.12 +18.9UtdFnBcp UBNK .48 2.9 15 19.35 15.47 109 16.30 -7.6UtdFire UFCS 1.24 2.5 30 61.56 38.95 86 48.73 +6.9UtdInsur UIHC .24 1.2 ...dd 22.43 15.30 103 19.89 +15.3tUtdNtrlF UNFI ... ... 8 52.69 28.25 1826 27.76 -43.7 USecBcCA UBFO .40f 3.6 24 11.65 9.00 6 11.05 +.5US Engy rs USEG ... ... ...dd 1.96 .77 38 .90 -40.0USLime USLM .54 .7 23 101.40 70.56 7 77.65 +.7UtdTherap UTHR ... ... 7 152.55 100.57 354 121.38 -18.0UtdGrdian UG 1.50e 9.3 24 21.33 15.00 4 16.09 -13.0UnitGrp UNIT 2.40 12.9 48 23.42 13.94 1933 18.65 +4.8UnityBcp UNTY .28 1.3 14 25.50 19.00 16 21.10 +6.8tUnityBio n UBX ... ... ... 24.56 12.59 156 11.51 -30.9UnivDisp OLED .24 .2 67 209.00 78.75 1071 109.35 -36.7UnvElc UEIC ... ... 12 66.60 26.97 63 34.24 -27.5UnivFor s UFPI .35e 1.1 14 39.58 31.16 290 32.90 -12.5UnvLogist ULH .42 1.3 25 37.68 20.10 110 33.38 +40.5UnvStainls USAP ... ... 55 31.20 18.53 35 24.33 +13.6tUnivstPa UVSP .80 3.2 15 32.20 25.89 105 25.31 -9.8UnumTh n UMRX ... ... ...dd 17.66 9.01 64 9.48 -14.7UplandSoft UPLD ... ... ...dd 38.30 18.52 211 31.65 +46.1tUpwork n UPWK ... ... ... 23.49 19.70 1228 19.04 -10.1UrbanOne UONE ... ... ...dd 4.85 1.40 1 2.56 +38.2UrbanOnD UONEK ... ... ... 2.40 1.35 10 2.20 +25.7UrbanOut URBN ... ... 20 52.50 21.76 2651 38.07 +8.6UrogenP n URGN ... ... ... 69.57 25.56 103 41.77 +12.3UrovantS n UROV ... ... ... 14.32 10.01 48 13.49 +15.8UtahMed UTMD 1.08 1.2 ... 117.65 73.50 10 87.70 +7.7Uxin Ltd n UXIN ... ... ... 10.49 4.88 756 6.20 -35.9V -:VBI Vac n VBIV ... ... ... 5.10 1.68 139 2.10 -50.8VEON VEON .29e 10.5 ... 4.14 2.20 4547 2.77 -27.9VOXX Intl VOXX ... ... ...dd 8.65 4.64 290 5.40 -3.6tVSE Corp s VSEC .32f 1.1 11 59.90 30.56 20 29.79 -38.5Vaccinex n VCNX ... ... ... 12.00 6.40 10 6.55 -42.4Valerits hn VLRX ... ... ... 6.79 .78 215 1.33 -53.3VlyNBcp VLY .44 4.0 19 13.38 10.84 2758 10.97 -2.2tVlyNBc pfA VLYPP 1.56 6.1 ... 28.49 25.35 3 25.48 -8.2VlyBcp pfB VLYPQ ... ... ... 28.11 24.26 2 24.56 -7.2ValueLine VALU .76 3.0 23 26.94 17.21 2 25.15 +30.0VanE GenD GNRX ... ... ...q 64.90 54.44 261 60.61 +2.2VanE VecBi BBH ... ... ...q 136.84 111.36 23 122.95 -1.3VandaPhm VNDA ... ... ...dd 23.50 11.90 949 21.45 +41.1tVangIntHi VYMI 2.38e 4.0 ... 72.32 60.20 792 59.31 -11.5tVangIntDiv VIGI 1.17e 2.0 ... 70.39 59.70 302 59.46 -10.3VangEMGv VWOB 3.39 4.5 ...q 81.18 74.31 109 74.80 -6.8tV exUSRE VNQI 2.93e 5.6 ...q 65.20 53.15 1904 52.73 -12.8VanShTTr VGSH 1.23a 2.1 ...q 60.71 59.55 925 59.65 -1.0VanSTCpB VCSH 2.09 2.7 ...q 80.13 77.76 1806 77.87 -1.8VanTotBd n VTC 3.01 3.7 ... 88.99 79.88 11 80.34 -5.5VangR3K VTHR 2.17e 1.7 ...q 135.39 116.04 10 124.83 +1.6VanR2KGr VTWG .82e .6 ...q 160.14 127.32 30 138.73 +2.4VanR2KV VTWV 1.88e 1.7 ...q 119.55 101.33 11 107.89 -1.5VangR2K VTWO 1.50e 1.2 ...q 139.27 114.42 118 123.25 +.8VanR1KGr VONG 1.65e 1.1 ...q 161.07 129.85 238 146.50 +6.1VanIntTTr VGIT 1.41 2.3 ...q 64.74 61.52 319 61.82 -3.3VanR1KV VONV 2.49e 2.4 ...q 114.79 101.46 210 105.53 -2.8VangR1K VONE 2.28e 1.8 ...q 135.26 116.14 86 124.74 +1.8VanMtgBSc VMBS 1.44 2.8 ...q 52.90 50.35 732 50.60 -3.5VanLTCpB VCLT 3.82 4.4 ...q 96.52 85.29 207 86.11 -10.1VanLTTrs VGLT 2.04 2.9 ...q 79.00 69.40 137 70.70 -9.4VanIntCpB VCIT 2.97 3.6 ...q 88.28 82.36 1849 82.74 -5.3tVangSTIn VTIP 1.56e 3.2 ...q 49.65 48.25 3834 48.24 -1.2VanTIntBd BNDX .60a 1.1 ...q 55.28 53.84 1183 54.21 -.3tVanTIntStk VXUS 1.54e 3.1 ...q 61.17 50.83 3342 50.22 -11.6VantEng n VEAC ... ... ... 10.05 9.62 10.00 +2.9VantEng wt VEACW ... ... ... 1.45 1.08 1.19 -.8VantEn un VEACU ... ... ... 10.68 9.97 101 10.60 +4.0tVarexImag VREX ... ... ... 43.76 25.18 393 25.55 -36.4Varonis VRNS ... ... ...dd 83.10 41.75 660 59.99 +23.6tVascuBio VBLT ... ... ... 9.05 1.52 369 1.43 -79.9Vaxart rs VXRT ... ... ... 11.88 2.37 163 3.75 -39.7VectoIQ n VTIQ ... ... ... 9.65 9.51 0 9.51 -.7VectoIQ un VTIQU ... ... ... 10.54 9.97 2 10.08 +.8tVeecoInst VECO ... ... ...dd 22.35 9.13 539 9.06 -39.0VBradley VRA ... ... 28 17.38 6.99 474 13.39 +9.9Veracyte VCYT ... ... ...dd 12.86 5.23 568 10.20 +56.2Verastem VSTM ... ... ...dd 10.35 2.77 2746 6.23 +102.9Vericel VCEL ... ... ...dd 15.29 3.30 740 12.70 +133.0VerintSys VRNT ... ... 74 52.45 37.10 526 44.35 +6.0Verisign VRSN ... ... 36 164.19 105.40 1454 139.12 +21.6Verisk VRSK ... ... 39 122.80 83.03 1220 113.33 +18.1Veritex VBTX ... ... 21 33.08 25.26 605 28.09 +1.8Veritone n VERI ... ... ... 43.49 8.12 127 8.53 -63.2Vermillion VRML ... ... ...dd 2.10 .47 76 .59 -69.5VeronaPh n VRNA ... ... ... 25.55 10.44 3 12.00 +1.1tVerrica n VRCA ... ... ...dd 23.29 13.05 102 13.21 -24.5tVersartis VSAR ... ... ...dd 2.76 1.23 300 1.18 -46.4VertexEn VTNR ... ... ...dd 2.04 .71 199 1.73 +82.1VertxPh VRTX ... ... ...cc 194.92 136.50 2382 175.66 +17.2Veru Inc VERU ... ... ...dd 2.37 .90 49 1.31 +14.9ViaSat VSAT ... ... ...dd 80.26 59.16 509 61.95 -17.2ViacomA VIA .80 2.3 8 40.64 28.20 23 34.77 -.4ViacomB VIAB .80 2.6 6 35.55 22.13 4343 31.19 +1.2Viavi VIAV ... ... 34 12.82 8.34 1696 11.66 +33.4Vical rs VICL ... ... ...dd 3.15 1.02 106 1.30 -29.0Vicor VICR ... ... ... 64.50 16.30 367 36.43 +74.3VicDvAcc n VSDA ... ... ... 31.48 26.49 11 28.91 +1.6VicMultiF n VSMV ... ... ... 30.41 25.97 3 28.84 +4.6Vict500VW CFA .44e .9 ...q 52.94 46.05 57 48.26 -1.1VictDisEnV CSF .38e .8 ...q 50.77 42.30 21 44.91 -.5Vict500EV CFO .47e 1.0 ...q 52.77 46.01 158 48.23 -1.2tVicEM Hi n CEY ... ... ... 28.35 22.67 2 22.36 -14.4tVictDevVol CIZ .01j ... ...q 39.92 32.36 40 31.97 -9.0VictIncEV CDC 1.09e 2.4 ...q 48.81 43.73 111 45.49 -2.0VictSCVol CSA .16e ... ...q 51.78 43.09 8 46.19 +.3tVictIntlVol CIL .15e ... ...q 46.94 37.77 9 37.19 -8.5tVicEmMkt CEZ ... ... ... 31.99 25.29 7 24.90 -16.0VictLCHiDv CDL .44e ... ...q 47.44 42.65 32 44.32 -2.2tVictIntHiD CID .33e ... ...q 38.00 32.43 6 31.98 -11.7tVictCap n VCTR ... ... ... 13.50 8.27 273 8.37 -27.8ViewRay n VRAY ... ... ... 13.21 5.50 1329 8.46 -8.6VikingTh n VKTX ... ... ...dd 24.00 2.00 4255 13.87 +241.6VikngTh wt VKTXW ... ... ... 3.84 .76 3.17 +25.3VillagB&T VBFC ... ... 54 35.00 27.15 1 34.37 +12.1VillSupMkt VLGEA 1.00 4.0 14 31.49 21.95 31 24.73 +7.8ViomiTc n VIOT ... ... ... 10.95 7.56 211 8.26 -9.0ViperEnPt VNOM 2.40e 6.2 44 44.00 18.02 888 38.76 +66.1VirTra n VTSI ... ... ...cc 7.36 4.14 64 4.51 -28.4Virco VIRC .06 1.4 ... 5.95 3.70 9 4.31 -14.7VirtuFin n VIRT .96 4.2 12 37.85 13.10 2211 22.89 +25.1VirtusInv VRTS 2.20f 2.0 13 138.03 106.55 54 109.49 -4.8VirtusIn pf VRTSP 1.81 1.8 ... 114.06 98.00 4 98.36 -2.6Virtusa VRTU ... ... ...cc 58.60 34.79 167 49.04 +11.3VistaGn n VTGN ... ... ... 2.65 .69 1173 1.85 +66.2tVisteon s VC ... ... 16 140.64 82.48 833 82.62 -34.0VitalThera VTL ... ... ...dd 9.75 .23 13212 .33 -94.5ViveveMd n VIVE ... ... ...dd 5.95 1.60 291 3.12 -37.2Vivopwr n VVPR ... ... ... 6.69 1.02 26 1.29 -55.5 Vivus rs VVUS ... ... 2 9.88 3.33 51 4.55 -9.5Vodafone VOD 1.82e 9.1 ... 32.75 19.82 8805 19.95 -37.5VoyagerT n VYGR ... ... ...dd 31.91 11.54 508 15.70 -5.4vTvThera n VTVT ... ... ...dd 8.40 .65 3597 3.39 -43.6Vuzix VUZI ... ... ...dd 11.40 4.55 347 6.43 +2.9W -:WCF Bcp n WCFB .20 2.2 ... 10.24 8.75 9.15 -3.9WD 40 WDFC 2.16 1.4 37 184.25 106.55 102 150.76 +27.8WSFS s WSFS .44 .9 14 57.70 45.71 183 46.62 -2.6WSI 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 7 16.08 +3.8WalgBoots WBA 1.76f 2.5 15 80.68 59.07 15296 70.90 -2.4tWashFed WAFD .72f 2.4 14 37.70 30.66 567 30.35 -11.4WashFd wt WAFDW ... ... ... 19.40 17.75 19.20 +8.2WshTrst WASH 1.72 3.1 17 63.25 51.25 57 55.03 +3.3tWaterstnF WSBF .48a 2.9 16 20.05 16.60 56 16.61 -2.6WaveLfSc n WVE ... ... ... 56.00 21.20 143 44.36 +26.4WaysideT WSTG .68 5.3 6 17.25 11.19 2 12.90 -22.8Web.com WEB ... ... 11 28.35 15.75 27.99 +28.4tWeiboCorp WB ... ... ... 142.12 56.44 5978 55.82 -46.0WelleslyBc WEBK .22 .7 22 34.50 26.05 6 33.54 +12.9Wendys Co WEN .34 2.0 19 18.68 13.57 3291 16.92 +3.0tWernerEnt WERN .36 1.1 20 43.95 32.98 911 32.45 -16.0Wesbanc WSBC 1.16 2.8 17 51.12 38.09 238 41.94 +3.2WestBcp WTBA .80 3.5 14 28.00 22.65 19 22.77 -9.5WAmBcp WABC 1.60 2.8 28 64.76 53.26 154 57.40 -3.6WestellT rs WSTL ... ... 28 4.60 2.50 12 2.56 -31.7WDigital WDC 2.00 3.7 6 106.96 53.58 4533 54.13 -31.9WstNwEnB WNEB .16 1.5 22 11.25 9.80 25 10.33 -5.2WstptFuel g WPRT ... ... ...dd 4.33 2.10 600 2.92 -22.3WestwtrRs WWR ... ... ... 1.34 .16 457 .20 -81.2WeycoGp WEYS .92 3.0 19 39.93 27.00 14 30.78 +3.6Wheeler wt WHLRW ... ... ... .07 .01 .03 -17.6Wheelr pfB WHLRP 2.25 12.4 ... 22.65 12.58 8 18.19 -16.9Wheelr pfD WHLRD 2.19 11.0 ... 22.84 14.66 10 19.83 -1.4Wheeler rs WHLR 1.36 34.4 ...dd 12.30 3.25 29 3.95 -60.4WhiteHFin WHF 1.42 10.5 9 15.80 10.92 35 13.55 +1.0Wilhelmina WHLM ... ... 29 7.54 4.90 0 6.70 +3.6WillScot wt WSCW ... ... ... 1.50 .56 1.35 -6.3WillScot WSC ... ... ... 18.19 9.45 653 17.00 +33.9tWillmValV WVVI ... ... 23 8.86 7.77 9 7.77 -5.8WillVV pfA WVVIP .22e 4.7 ... 6.00 4.17 0 4.68 -10.2Willdan WLDN ... ... 26 35.11 19.25 146 33.30 +39.1WillisLFn WLFC ... ... 13 36.70 22.51 10 34.33 +37.5tWillisTwW WLTW 2.40 1.8 39 165.00 139.33 1061 136.07 -9.7Windstm rs WIN ... ... ... 13.65 3.03 766 4.13 -55.4Wingstop n WING .32f .5 89 72.26 31.53 471 67.41 +72.9Winmark WINA .60 .4 24 187.10 121.55 2 149.16 +15.3WinsFin WINS ... ... ... 390.88 33.38 0 45.00 -75.0Wintrust WTFC .76 .9 17 99.96 76.00 783 83.04 +.8Wintrust wt WTFCW ... ... ... 63.47 54.70 59.60 -2.1Wintrst pfD WTFCM 1.64 6.3 ... 29.31 25.63 9 25.92 -7.3WisdTrMdE GULF 1.10e 6.0 ...q 20.14 16.45 5 18.45 +4.7WT SCQDv DGRS .66e 1.9 ...q 38.74 33.14 11 35.26 -1.3WT USQDv DGRW .59e 1.4 ...q 44.96 38.49 693 41.77 +.8tWTChixSte CXSE 1.54e 2.4 ...q 96.79 63.53 16 63.22 -26.7WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.01 1 68.80 -5.9tWisdomTr WETF .12 1.7 20 13.41 7.33 1445 7.26 -42.2tWTEMQDv DGRE .67e 3.1 ...q 28.95 22.03 19 21.92 -19.6WT NegAB AGND .78 1.8 ...q 45.12 43.10 2 44.18 +1.9WT IntHdg AGZD .84 1.8 ...q 49.15 47.59 11 47.94 -1.0WT NegHY HYND .90e 4.2 ...q 22.48 20.40 50 21.53 +5.0WT IntHY HYZD 1.02 4.2 ...q 26.52 23.49 104 24.02 -.6tWTGermH DXGE 1.39e 2.6 ...q 33.99 28.54 16 28.22 -12.4WT JpSCEq DXJS 1.10e .5 ...q 47.87 41.50 13 41.78 -9.4tWTEMCnG EMCG .59e 3.0 ...q 28.89 19.95 1 19.62 -27.2Wix.com WIX ... ... ... 121.45 50.90 1212 92.12 +60.1Woodward WWD .57 .8 27 89.30 68.56 406 73.50 -4.0Workday WDAY ... ... ...dd 157.12 95.35 2718 124.75 +22.6Workhrs rs WKHS ... ... ...dd 3.45 .91 169 1.01 -60.5WldAccept WRLD ... ... 14 125.14 71.02 59 99.43 +23.2WrightMed WMGI ... ... ...dd 29.50 19.01 1302 26.75 +20.5WrightM rt WMGIZ ... ... ... 1.74 .61 0 1.49 -1.3tWynn WYNN 3.00 2.6 32 203.63 114.46 3309 116.22 -31.1X-Y-Z:xG Tech rs XGTI ... ... ... 1.98 .37 59 .48 -70.4XOMA rs XOMA ... ... 14 37.25 14.61 70 15.71 -55.9XTL Bio rs XTLB ... ... ... 3.94 1.55 15 2.39 +4.5XBiotech n XBIT ... ... ... 5.80 2.13 61 3.25 -17.5XcelBrnds XELB ... ... 8 3.75 1.80 5 2.07 -37.3XcelEngy XEL 1.52 3.2 21 52.22 41.51 4801 47.62 -1.0Xencor XNCR ... ... ...dd 48.38 18.97 427 34.00 +55.1XeneticB n XBIO ... ... ... 8.95 1.37 33 2.38 +24.0XenithB rs XBKS ... ... 33 36.44 30.98 33.83 XenonPhm XENE ... ... ... 15.92 2.10 215 10.17 +260.0XeriaPh n XERS ... ... ... 27.98 15.75 29 18.51 -8.5Xilinx XLNX 1.44 1.9 38 83.99 62.27 2997 73.99 +9.7tXperi XPER .80 5.9 ...dd 28.33 13.94 432 13.53 -44.5XpressSp rs XSPA ... ... 1 1.80 .11 2067 .16 -88.3Xunlei Ltd XNET ... ... ... 27.00 4.22 615 5.57 -63.8YRC Wwde YRCW ... ... ...dd 17.61 8.07 512 8.66 -39.8YY Inc YY ... ... 5 142.97 66.46 1255 68.03 -39.8Yandex YNDX ... ... 80 44.49 29.48 2787 31.93 -2.5YangRvPt n YERR ... ... ... 16.65 2.61 196 11.47 +30.0Yatra n YTRA ... ... ...dd 11.22 4.56 221 4.95 -33.8Yld10Bio rs YTEN ... ... ...dd 8.67 1.12 33 1.38 -22.0YintechIn n YIN .36e 6.8 ...dd 14.81 3.97 58 5.33 -44.2YmAbsTh n YMAB ... ... ... 31.00 20.03 224 22.15 -7.7YogaWks n YOGA ... ... ... 3.61 .99 31 1.00 -64.5YorkWater YORW .67 2.2 30 39.00 27.45 41 30.74 -9.3Youngevt n YGYI ... ... ... 10.95 3.17 772 9.45 +128.8YulongE rs YECO ... ... ... 6.30 1.14 17 1.40 -48.1ZK Intl n ZKIN ... ... ... 16.00 2.67 2 3.14 -68.0Zafgen ZFGN ... ... ...dd 12.36 3.37 153 10.27 +122.3Zagg ZAGG ... ... 14 23.70 10.90 285 13.34 -27.7tZaiLab n ZLAB ... ... ... 35.74 15.88 257 14.95 -29.6ZealndPh n ZEAL ... ... ... 19.36 12.01 6 13.63 +.2ZebraT ZBRA ... ... 97 179.47 101.49 490 151.00 +45.5ZillowA s ZG ... ... 91 65.42 37.29 527 38.04 -6.6ZillowC n Z ... ... ...cc 65.70 37.35 2816 38.16 -6.7ZionO&G ZN ... ... ...dd 5.80 .85 328 1.04 -51.9ZionsBcp ZION 1.20e 2.4 15 59.19 43.50 3110 49.18 -3.2ZionsB 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 2703 2.66 -35.7Zix Corp ZIXI ... ... 33 5.93 3.82 214 5.00 +14.2Zogenix rs ZGNX ... ... ...dd 62.75 32.40 904 39.36 -1.7ZosanoP rs ZSAN ... ... ... 25.80 3.80 110 3.93 -62.2Zscaler n ZS ... ... ... 48.24 24.76 2002 34.55 +4.7Zumiez ZUMZ ... ... 17 32.70 16.70 709 22.31 +7.1Zynerba n ZYNE ... ... ...dd 15.14 5.59 276 7.14 -43.0Zynga ZNGA ... ... 70 4.57 3.20 23782 4.18 +4.5 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 ... 2.05 AB Government Money ... 2.05 AIM MMCshRes 38 1.60 AIMMMInv 38 1.75 AIM Premier Portfoli 25 2.18 AIM Premier Tax Exem 10 1.39 AIM Premier U.S. Gov 35 2.05 AIM Short Term Invts 25 2.07 AIM Short Term Invts 11 1.34 AIM Short Term Invts 14 2.09 AIM Short Term Invts 24 2.23 AIM Short Term Invts 29 2.05 AlBernExRK p ... 2.00 AllBrnExRsv I ... 2.04 AlliBernExRsvA ... 1.86 AlliBernExRsAd ... 1.86 AlliBernExRsvB ... 1.83 AlliBernExRsC ... 1.85 ABGovMMSel 24 2.06 AmC CapPr 43 1.63 AmC Prime 39 1.76 AmCentUSGv 26 1.63 AmCPrime t 39 1.51 American Century Pri 39 1.01 BBH MM Inst 39 1.87 BBH MMkt 39 1.60 BLFMuniDlr 31 1.16 BMOGov I p 12 1.96 BMO Gov Y 12 1.71 BMO Institutional Pr 24 2.14 BMO Institutional Pr 24 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 13 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 26 1.06 CapResFd p 32 1.42 Cash Account Tr, Gov 18 1.79 Cash Account Tr, Gov 18 1.99 Cash Account Trust 18 1.15 Cash Account Trust: 44 .54 Cash Acct Tr: Govt & 18 1.92 Cash Acct Tr: Tax Ex 44 .96 Cash Acct Tr: Tax Ex 44 1.32 Cash Acct Tr: Tax Ex 44 1.36 CashMgtInst 20 1.87 CashResInst 20 1.93 CavanalCshAd 16 1.56 Cavanal Hill Governm 16 1.88 Cavanal Hill Governm 16 1.93 Cavanal Hill Governm 16 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 40 1.95 CitiznSelTreB 40 1.74 CityNaRoGv p 34 1.24 CityNRochGv 34 1.69 Columbia Government 34 1.61 Columbia Government 34 1.61 Columbia Government 34 1.62 Columbia Government 34 1.80 Columbia Government 34 1.61 ColumbiaA 34 1.61 Columbia Z 34 1.61 DWSMSerMgd 20 2.04 DWSMSerInst 20 2.04 DWS MMkt 28 1.81 DWS Variable NAV Mon 24 2.17 DavisGvtA 45 1.56 Deutsche Money Marke 28 1.54 Deutsche Money Marke 28 .81 Deutsche Money Marke 28 1.81 DryBasic 47 1.88 DryInsPfGHm 20 2.03 DryInsPfGvP 20 1.78 DryTrsAgcyC 19 1.72 DryResInst 20 2.08 Dreyfus Cash Mgmt Ad 40 2.15 Dreyfus Cash Mgmt In 40 2.25 Dreyfus Cash Mgmt In 40 2.00 Dreyfus Government S 41 1.56 Dreyfus Government S 41 1.72 Dreyfus Government S 41 1.87 Dreyfus Government S 41 1.96 Dreyfus Govt Cash Mg 23 2.00 Dreyfus Govt Cash Mg 23 1.75 Dreyfus Govt Cash Mg 23 1.90 Dreyfus Govt Cash Mg 23 1.60 Dreyfus Institutiona 40 2.00 Dreyfus Institutiona 31 2.21 Dreyfus Institutiona 44 1.65 Dreyfus Institutiona 44 1.89 Dreyfus Institutiona 19 2.03 Dreyfus Instl Prefer 31 2.15 Dreyfus Liquid Asset 45 1.89 Dreyfus Liquid Asset 45 1.52 Dreyfus Municipal Ca 18 1.20 Dreyfus Municipal Ca 18 .96 Dreyfus New York Mun 21 1.29 Dreyfus New York Mun 21 1.05 Dreyfus Prime Money 55 2.13 Dreyfus Tax Exempt C 9 1.40 Dreyfus Tax Exempt C 9 1.15 Dreyfus Treasury Cas 27 2.03 Dreyfus Treasury Cas 27 1.78 Dreyfus Treasury Cas 27 1.93 Dreyfus Treasury Cas 27 1.63 Dreyfus Treasury Sec 41 1.94 Dreyfus Treasury Sec 41 1.69 Dreyfus Treasury Sec 41 1.83 Dreyfus Treasury Sec 41 1.54 Dreyfus Treasury and 15 2.08 DryfLA 45 1.55 DryInTrAgcHm 19 1.97 DryTrPmCsh I 44 1.94 DryfGenTrPrA 55 1.12 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 15 2.17 FIMMDomII 15 2.02 FIMMDomIII 15 1.92 FIMMGov I 37 2.00 FIMMGovII 37 1.85 FIMMGovIII 37 1.75FIMM Government Port 37 2.04 FIMMMMkt I 19 2.20 FIMMMMktII 19 2.05 FIMMMMktIII 19 1.95 FIMMTrOnlyII p 34 1.82 FIMMTrOnly3 34 1.72 FIMMTrOnly I 34 1.97 FIMM Treasury Only P 34 2.01 FIMM Treasury Portfo 26 2.05 FIMMTry I 26 2.01 FIMMTryII 26 1.86 FIMMTryIII 26 1.76 FedCAMuniII 30 .89 FedCAMunCS p 30 .54 FedCAMunCap 30 1.19 FedGovOblCp 32 1.87 FedGovOb IS 32 1.98 FedGovOblSv 32 1.76 FedMMEagle 37 2.05 FedNYMun WS 41 1.30 FedPAMu WS 16 1.13 FedPrCshObCp 34 2.09 FedPrVlObSv 1 1.99 FedPrVlOblCp 1 2.14 FedPrVluObl 1 2.24 FedPrCshOblIS 34 2.19 FdPrCshObSv 34 1.94 FedPriOb IS 31 2.24 FedPrObSvc 31 2.04 FedTrstUSTr 23 1.99 FedTrsOb IS 25 2.02 FedTreasObSv 25 1.77 FedTrsOblCp 25 1.92 FedUSTCshSv 43 1.73 FedUSTrsIns 43 1.97 FedVaMuCsCS p 17 .58 Federated Government 32 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 32 1.33 Federated Government 32 1.17 Federated Government 32 2.02 Federated Institutio 6 1.33 Federated Institutio 31 1.89 Federated Institutio 37 2.00 Federated Institutio 37 2.15 Federated Institutio 31 2.19 Federated Institutio 37 2.25 Federated Municipal 39 .89 Federated Municipal 39 1.13 Federated Municipal 39 .65 Federated Municipal 39 .77 Federated Prime Cash 34 1.25 Federated Prime Cash 34 1.41 Federated Prime Cash 34 1.49 Federated Prime Cash 34 1.69 Federated Prime Cash 34 1.88 Federated Treasury O 25 1.72 Federated Trust for 23 1.29 Federated Trust for 23 1.16 FedMstr 1 1.64 FidTrAdvC t 27 .75 Fidelity California 20 1.32 Fidelity California 20 1.07 Fidelity Domestic Po 15 2.12 Fidelity Flex Govern 27 2.18 Fidelity Government 36 1.24 Fidelity Government 36 1.49 Fidelity Government 36 1.87 Fidelity Government 36 1.94 Fidelity Government 36 1.49 FidGovPortS 37 1.95 Fidelity Insti Money 19 2.24 Fidelity Insti Money 15 2.21 Fidelity Insti Money 15 1.67 Fidelity Insti Money 26 1.51 Fidelity Insti Money 34 1.47 Fidelity Investments 16 2.22 Fidelity Investments 16 2.13 Fidelity Investments 16 1.93 Fidelity Investments 16 2.03 Fidelity Investments 16 2.18 FidCashRes 36 1.82 FidSpGov 36 1.77 FidSpMM 19 1.95 FidSpUSTr 34 1.74 FidMMPortS 19 2.15 Fidelity Massachuset 29 1.34 Fidelity Massachuset 29 1.09 Fidelity Money Marke 19 2.07 Fidelity New Jersey 50 1.35 Fidelity New Jersey 50 1.10 Fidelity New York AM 37 1.38 Fidelity New York AM 37 1.13 Fidelity SAI Municip 38 1.51 Fidelity Series Gove 37 2.18 Fidelity Tax-Exempt 42 1.31 Fidelity Treasury Mo 27 1.78 Fidelity Treasury On 34 1.92 FidTrPortsS 26 1.96 FidTrsyCR 27 1.25 FidTryDly M 27 1.50 FstAmTrObD 16 1.59 FstAmGvObA p 26 1.44 FstAmPrObY 20 1.92 FstAmTrObA p 16 1.44 FstAmTrObY 16 1.74 First American Gover 26 2.05 First American Insti 20 2.25 First American Treas 16 2.05 First American U.S. 36 1.94 First American U.S. 36 1.54 First American U.S. 36 1.39 First American U.S. 36 1.69 FtInvCs 39 1.52 First Investors Gove 39 1.19 FsAmGvObII 26 1.89 FstAmTrObII 16 1.89 FsAmISTrII 36 1.84 FstAmPrObZ 20 2.25 FstAmPrObl 20 1.97 FsAmPrObII 20 2.07 FstAmTrObZ 16 2.01 FstAmTreResA 16 1.25 Gabelli U.S. Treasur 57 2.04 Gabelli U.S. Treasur 57 2.04 GabelliUST 57 2.04 GartmrMMPr 30 1.68 GnCAMuB 8 .64 GnTrsAgcy A 23 1.50 GnTrsAgcy R 23 1.70 GnGvSec 23 1.37 GeneralB p 42 1.34 General Government S 23 1.61 GnGovB p 23 1.15 General Money Market 42 1.78 General Municipal Mo 12 .98 General Treasury Sec 55 1.37 General Treasury Sec 55 1.54 General Treasury and 23 1.25 GnMMkt 42 1.57 Goldman Sachs Fds, F 34 1.87 Goldman Sachs Fds, F 34 1.94 Goldman Sachs Financ 40 2.18 Goldman Sachs Financ 40 1.78 Goldman Sachs Financ 40 2.03 Goldman Sachs Financ 30 1.93 Goldman Sachs Financ 30 1.53 Goldman Sachs Financ 30 1.78 Goldman Sachs Financ 24 1.91 Goldman Sachs Financ 24 1.51 Goldman Sachs Financ 24 1.76 Goldman Sachs Financ 37 2.16 Goldman Sachs Financ 37 1.76Goldman Sachs Financ 37 2.01 Goldman Sachs Financ 36 1.72 Goldman Sachs Financ 36 1.47 Goldman Sachs Financ 36 1.87 Goldman Sachs Financ 34 1.47 Goldman Sachs Financ 34 1.72 Goldman Sachs Financ 30 2.00 Goldman Sachs Financ 36 1.94 Goldman Sachs Financ 24 1.98 Goldman Sachs Financ 40 2.25 Goldman Sachs Financ 37 2.23 Goldman Sachs Financ 37 2.11 Goldman Sachs Financ 40 2.13 Goldman Sachs Financ 24 1.86 Goldman Sachs Financ 36 1.82 Goldman Sachs Financ 30 1.88 Goldman Sachs Financ 34 1.82 Goldman Sachs Financ 36 1.31 Goldman Sachs Financ 36 1.17 Goldman Sachs Financ 36 1.62 Goldman Sachs Financ 34 1.31 Goldman Sachs Financ 34 1.17 Goldman Sachs Financ 34 1.62 Goldman Sachs Financ 24 1.37 Goldman Sachs Financ 24 1.22 Goldman Sachs Financ 24 1.66 Goldman Sachs Financ 40 1.93 Goldman Sachs Financ 30 1.38 Goldman Sachs Financ 30 1.23 Goldman Sachs Financ 30 1.68 Goldman Sachs Financ 37 1.61 Goldman Sachs Financ 37 1.46 Goldman Sachs Financ 37 1.91 Goldman Sachs Financ 40 1.48 Goldman Sachs Financ 40 1.63 Goldman Sachs Financ 30 1.03 Goldman Sachs Financ 30 1.78 Goldman Sachs Financ 30 2.03 Goldman Sachs Financ 37 1.49 Goldman Sachs Financ 37 1.96 Goldman Sachs Financ 37 1.64 Goldman Sachs Financ 37 1.89 Goldman Sachs Financ 37 1.19 Goldman Sachs Financ 37 1.84 Goldman Sachs Financ 37 1.74 Goldman Sachs Financ 37 1.99 Goldman Sachs Invest 41 1.68 Goldman Sachs Invest 41 1.53 Goldman Sachs Invest 41 1.38 Goldman Sachs Invest 21 .37 Goldman Sachs Invest 21 1.12 Goldman Sachs Invest 41 1.93 Goldman Sachs Invest 41 2.18 Goldman Sachs Invest 41 1.18 Goldman Sachs Invest 41 1.93 GovTxMgSvc 43 1.68 GovObTR 32 1.50 GovTxMgIS 43 1.93 Government Fund Clas 34 1.88 Government Obligatio 26 2.07 Government Obligatio 26 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 35 1.93 HSBC U.S. Treasury M 35 1.68 HSBC U.S. Treasury M 35 2.04 HSBC U.S. Treasury M 35 2.00 HSBC U.S. Treasury M 35 2.02 HSBCUSGov A 18 1.50 HSBCUSGov D 18 1.65 Harbor Money Market 44 1.55 Harbor 44 1.79 HeritAdm 16 2.05 HeritInst 16 2.18 HewittMM p 21 1.53 ING MM A 24 1.76 ING MM I 24 1.75 Invesco Government M 38 1.83 InvescoA5 38 1.60 InvescoC5 p 38 .85 Invesco Tax Exempt C 11 .61 Invesco Tax-Exempt C 11 .62 Investor Cash Tr, Tr 10 1.85 Investor Tax-Exempt 21 1.27 Investor Tax-Exempt 21 .87 Investor Tax-Exempt 21 1.12 Investor Tax-Exempt 21 1.34 Investor Tax-Exempt 21 1.22 Investor Tax-Exempt 21 .72 Investor Tax-Exempt 21 .57 Investor Tax-Exempt 21 1.02 InvCshTrTrs 10 1.99 Investors Cash Tr, T 10 1.46 Investors Cash Trust 10 1.96 Ivy Cash Management 26 .70 Ivy Cash Management 26 .81 Ivy Cash Management 26 1.62 Ivy Government Money 13 1.62 Ivy Government Money 13 1.72 IvyMonyyC t 13 .86 IvyMnyA 13 1.59 IvyMM B 13 .50 JPMGvMMAg 38 1.93 JPMLqAsR 31 1.70 JPMGvPrem 38 1.74 JPMGvCap 38 2.01 JPMTrPlInv 18 1.70 JPMTrPlRs 18 1.51 JPMorg100 Agcy 46 1.89 JPM100 SecP 46 1.70 JPM100 TrInst 46 1.94 JPMorgan100 46 1.56 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 22 1.88 JPMorgPrAgcy 22 2.14 JPMorgPrmPr 22 1.95 JPMTreasC t 18 1.24 JPMTrsPlusP 18 1.76 JPMTrsPlsMrg 18 1.62 JPMTrsPlsInst 18 2.00 JPMTrsPlsAg 18 1.95 JPMTrsSecR p 46 1.45 JPMUSGvInst 38 1.98 JPMUSGvtR p 38 1.49 JPMUSGvtMrg 38 1.60 JPMLqAsInv 31 1.89 JPMorgan 100% US Tre 46 1.97 JPMorgan California 6 1.02 JPMorgan California 6 .42 JPMorgan California 6 .77 JPMFedInst 43 1.96 JPMorgan Institution 10 1.35 JPMorgan Institution 10 1.40 JPMorgan Institution 10 1.38 JPMorgan Institution 10 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 22 2.19 JPMPrRsv 22 1.70 JPMorgan Prime Money 22 2.24 JPMorgan Prime Money 22 2.22 JPMorgan Prime Money 22 1.43 JPMorgan U. S. Treas 18 2.05 JPMorgan U.S. Govern 38 1.49 JPMorgan U.S. Govern 38 1.19 JPMorgan U.S. Govern 38 1.14 JPMorgan U.S. Govern 38 1.89JPMorgan U.S. Treasu 18 2.03 JPMorgan US Governme 38 1.68 Liquid Assets Portfo 24 1.36 Liquid Assets Portfo 24 2.03 Liquid Assets Portfo 24 1.66 Liquid Assets Portfo 24 2.15 MainStay A 18 1.62 MainStay B 18 1.39 MainStay Money Marke 18 1.39 MainStay Money Marke 18 1.39 ManagersMM 38 2.03 Maryland Tax-Free Mo 14 1.23 Maryland Tax-Free Mo 14 1.15 Meeder Institutional 36 2.12 MeederRetl 31 1.83 ML CMAMn 22 1.56 ML CMATr 26 1.53 MilestnTOInst 39 1.98 MilestnTOInv 39 1.73 MHLIRSel 28 2.17 MMktGS2 36 2.01 MMktGS4 36 1.76 MMktProFdInv 20 1.16 MMktProFdSvc 20 .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 2.02 NorthernGvSl 42 1.82 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Friday, October 12, 2018

PAGE 63

NorthInstGovt 36 1.93 NorthInstPrObSv 45 2.23 NthnInstPrObSh 45 2.23 Northern Institution 13 1.33 Northern Institution 36 1.93 Northern Institution 43 1.97 Northern Institution 43 1.97 NorthInstTreas 47 2.03 NorthernUSGv 43 1.83 OppCshResN t 36 1.57 OppenhCshB p 39 1.21 OppenhCshC p 36 1.57 OppCshRes 36 1.56 Oppenheimer Governme 34 1.60 Oppenheimer Institut 29 2.09 Oppenheimer Institut 29 2.04 Oppenheimer Institut 29 2.03 OppMMFd A 34 1.59 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 40 1.90 PNC Gov A 40 1.76 PNC Gov I 40 1.97 PNC TrA p 39 1.71 PNC Tr I 39 1.91 PNC Treasury Plus Mo 48 1.89 PNC Treasury Plus Mo 48 1.80 PW PACE P 19 1.52 PhoenixMM A 25 .01 Pioneer U.S. Governm ... 1.54 Pioneer U.S. Governm ... 1.01 PionrCs ... 1.39 PremGvtMP 35 2.05 PremierPort 25 2.18 Premier Portfolio Pe 25 1.64 Premier Portfolio Pr 25 1.88 Premier Portfolio Re 25 2.02 Premier Portfolio Re 25 1.32 PrimeObTR 31 1.74 PruMMartD 34 1.51 PruMMrtZ 34 1.72 Prudential Governmen 34 1.51 Prudential Governmen 34 1.42 Prudential Governmen 34 1.50 PruInstMM A 37 2.21 Putnam Government Mo 28 .01 Putnam Government Mo 28 .01 Putnam Government Mo 28 .01 Putnam Government Mo 28 .01 Putnam Government Mo 28 .01 Putnam Government Mo 28 .01 Putnam Government Mo 28 .01 Putnam Government Mo 28 .01 Putnm MMA 25 1.84 Putnam Money Market 25 .01 Putnam Money Market 25 .01 Putnam Money Market 25 .01 PutnmMMC t 25 .01 RBCGvRBCI1 22 1.96 Retail Prime Obligat 18 2.24 Retail Prime Obligat 18 2.08 Retail Prime Obligat 18 2.18 Retail Prime Obligat 18 1.93 Retail Prime Obligat 18 1.98 Retail Prime Obligat 18 1.63 Rydex U.S. Governmen 36 1.19 SEI DITGovA 34 1.88 SEI DITGvIIA 47 1.95 SEI DITTrsA 25 1.87 SEI DITTrIIA 38 1.94 STI CshRes 34 1.78 STIC Prime Portfolio 14 1.93 STIC Prime Portfolio 14 1.22 STIC Prime Portfolio 14 1.54 STIC Prime Portfolio 14 2.01 STIT Liquid Assets 24 1.93 STIT STIC Prime Por 14 1.79 STIT Government & Ag 29 2.02 STIT Government & Ag 29 1.75 STIT Liquid Assets P 24 2.20 STIT STIC Prime Port 14 2.06 STIT Tax-Free Cash R 11 1.09 STIT Tax-Free Cash R 11 1.28 STIT Treasury Obliga 45 1.97 STIT Treasury Obliga 45 1.93 STIT Treasury Obliga 45 1.72 STIT Treasury Portfo 25 1.77 STIT Treasury Portfo 25 2.04 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 50 2.07 T. Rowe Price Tax-Ex 51 1.29 TDAM California Muni 7 .50 TDAM Insti U.S. Gov 11 1.57 TDAM Insti U.S. Gove 11 1.82 TDAM Institutional T 16 1.03 TDAM Institutional T 16 1.63 TDAM Institutional U 11 1.17 TDAMMMInv 12 1.48 TDAMMMkPr 12 1.48 TDAM Money Market Po 12 1.58 TDAM Money Market Po 12 1.38 TDAM Municipal Portf 7 .62 TDAM New York Munici 5 .50 TDAM U.S. Government 9 1.30 TDAMUSGv 9 1.40 TIAA-CREF Inst 44 .02 TIAA-CREF Money Mark 44 .02 TIAA-CREF Money Mark 44 .02 TIAACREF Ret 44 .02 TIAA-CREF Ret 44 .02 TRowSumCR 54 1.88 TRowPRF 34 1.80 TRowUST 39 1.78 Thriv MM Inst 35 1.78 Thriv MMk A 35 1.64 TreasObTR 25 1.52 Treasury Obligations 16 2.04 Treasury Portfolio P 47 1.98 U.S. Government Mone 26 .87 U.S. Government Mone 26 1.38 U.S. Government Mone 26 2.08 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 15 1.97 UBS Select Treasury 15 1.99 UBS Select Treasury 15 1.72 UBS Select Treasury 15 2.03 UBS Tax-Free Institu 16 1.33 UBS Tax-Free Investo 16 1.06 UBS Tax-Free Preferr 16 1.37 US Government Money 22 1.15 US Government Money 22 1.86 USAA Mutl 38 1.82 USAA Treas 43 1.77 VALIC MMktI 26 .01 VALIC MMkII 27 .01 VangAdmTry 55 2.04 VangFdl 51 2.04 VangPr 43 2.16 VangPrInst 43 2.22 Voya Government Mone 24 1.75 Voya Government Mone 24 1.75 Voya Government Mone 24 .75 Voya Government Mone 24 1.75 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 1.30 WF 100% Treasury Mon 36 1.92 WF Government Money 32 2.04 Wells Fargo 100% Tre 36 1.82 WellsFargo A 17 1.77 WFCashInvAd 16 2.06 WFCashInst 16 2.19 Wells Fargo Cash Inv 16 2.26 Wells Fargo Fd, Trea 27 1.85 WFGovAdm 32 1.84 WFGvtMMA 32 1.58 Wells Fargo Heritage 16 2.25 Wells Fargo Heritage 16 1.95 WellsFargoI 100 36 1.62 WellsFargoInsCsh 16 1.89 WellsFargoInsGv 32 1.68 Wells Fargo Money Ma 17 2.17 Wells Fargo Money Ma 17 1.87 Wells Fargo Municipa 4 1.34 WellsF100TrA 36 1.52 WellsFargo TrsyS 27 1.75 WellsFargoTrsyA 27 1.60 WellsFargo TrsyI 27 2.00 WFGvMMInst 32 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 1.90 Western Asset Insti 46 2.14 Western Asset Instit ... 1.75 Western Asset Instit 30 1.98 Western Asset Instit 30 1.98 Western Asset NY Tax 21 .93 Western Asset Prime 40 1.84 Western Asset Tax Fr 13 .39 Western Asset Tax Fr 30 .91 Western Asset US Tre 44 1.14 WstnUSTrN 44 1.54 WstnInstLqRsI 46 2.19 WstnPrmLiq 46 1.63 WstnInstUSTR 44 1.95 WstnPrmUSTR 44 1.69 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 1.12 BMO TaxF I p 18 1.39 BMO TaxF Y 18 1.14 BNYMelNMuM 13 1.30 BLMunFdPCS p 31 .93 BRLM Muni 31 1.41 BRF NYMuni 6 1.31 BRFCAMuni 6 1.09 CashActTxEMgd 44 1.18 FIMMTxExII 37 1.29 FIMMTxEx3 37 1.18 FIMMTxExI 37 1.43 FedCAMuniSv 30 1.04 FedCAMu WS 30 1.29 FedGAMuCsh 20 1.09 FedMAMuCS p 47 .61 FedMAMuniSv 47 1.03 FedMuObl A 39 1.46 FedMuOblCap 39 1.36 FedMunOblSv 39 1.21 FedNYMuCSv 41 1.08 FedNYMuCS p 41 .60 FedNYMuCsII 41 .85 FedPAMuniCS 16 .54 FedPAMuCsSv 16 .93 FedTaxFObWS 40 1.40 FedTxFrObSv 40 1.15 FedMuniSvc 17 .97 FedTxF c 6 1.38 FidCA 19 1.11 FidCT 29 1.11 FidMA 31 1.10 FidMI 34 1.04 FidMuMM 57 1.27 FidNJ 52 1.09 FidNY 40 1.14 FidOH 41 1.10 FidPA 10 1.08 FidSpCA 20 1.22 FidSpMA 29 1.25 FidSpNJ 50 1.26 FidSpNY 37 1.29 FidTEDly M 42 .94 FidAZ 14 1.10 Fid TECR 42 .69 FidTxEx MM 42 1.19 FidTaxExPortS 37 1.38 FinSq TEF 21 1.37 FstAmTFA 13 .80 FstAmTxFY 13 1.10 FsAmTxFObII 13 1.25 FstAmTFObZ 13 1.35 GenNJMun 28 .85 GenNYMuB 20 .83 GnMuB p 12 .54 GnNYMuB p 20 .45 GnCalMu 8 .87 JPMMuMMP 6 1.12 JPMorganCA 6 .88 JPMorganNY 6 .94 JPMorganTF 15 .97 JPMorg TFPr 15 1.11 JPMTxFrR p 15 .86 JPMorgTFAgcy 15 1.30 JPMTxFrInst 15 1.35 NYTxFrMMI 24 2.09 NortnInstMuni 13 1.33 NorthernMun 25 1.21 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 44 1.38 TDAMCAMu 7 .60 TDAMMuni 7 .72 TDAMNYMu 5 .60 TRowSumMu 51 1.19 TRowCA c 26 .84 TRowNY c 19 .98 TRowTE c 51 1.22 USAATxEx 25 1.09 VangNJ 55 1.39 VangCA 26 1.36 VangPA 30 1.38 VangNY 39 1.42 VangTxEx 43 1.46 WFAMuCshM 4 1.44 WFA MuCsMSv 4 1.19 WFNatInstMM 6 1.42 WFNtTFMMSv 6 1.17 WellsFargoNat 6 1.32 WellsF NTFA 6 1.02 WstnFTxR N 30 .76 WstnInstTxFR 30 1.35 WstnNYTxR N 21 .78 Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield U.S. Treasury Bonds and Notes 1.00 Nov 18 p 99.26 99.27 2.02 1.25 Nov 18 p 99.27 99.28 2.00 1.38 Nov 18 p 99.28 99.29 2.01 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 2.16 1.50 Dec 18 p 99.26 99.27 2.16 1.13 Jan 19 p 99.22 99.23 2.17 2.13 Jan 19 f 100.03 100.04 -0.04 1.63 1.13 Jan 19 p 99.20 99.21 2.24 1.25 Jan 19 p 99.21 99.22 2.26 1.50 Jan 19 p 99.23 99.24 2.26 .75 Feb 19 p 99.14 99.15 2.25 2.75 Feb 19 p 100.04 100.05 2.29 8.88 Feb 19 k 102.05 102.06 2.40 1.13 Feb 19 p 99.17 99.18 +0.01 2.27 1.38 Feb 19 p 99.20 99.21 +0.01 2.29 1.50 Feb 19 p 99.21 99.22 2.28 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 99.18 99.19 +0.01 2.37 1.63 Mar 19 p 99.20 99.21 +0.01 2.38 .13 Apr 19 f 99.09 99.10 -0.04 1.49 .88 Apr 19 p 99.07 99.08 +0.01 2.38 1.25 Apr 19 p 99.10 99.11 2.42 1.63 Apr 19 p 99.17 99.18 2.41 .88 May 19 p 99.02 99.03 +0.01 2.44 3.13 May 19 p 100.11 100.12 2.48 1.13 May 19 p 99.04 99.05 +0.01 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 98.29 98.30 +0.01 2.51 1.25 Jun 19 p 99.03 99.04 +0.01 2.50 1.63 Jun 19 p 99.11 99.12 +0.01 2.50 .75 Jul 19 p 98.20 98.21 +0.01 2.54 1.88 Jul 19 f 101.01 101.02 -0.05 .32 .88 Jul 19 p 98.20 98.21 2.56 1.63 Jul 19 p 99.07 99.08 +0.01 2.56 .75 Aug 19 p 98.14 98.15 +0.01 2.59 3.63 Aug 19 p 100.26 100.27 +0.01 2.61 8.13 Aug 19 k 104.17 104.18 2.61 1.00 Aug 19 p 98.18 98.19 +0.01 2.61 1.25 Aug 19 p 98.24 98.25 2.63 1.63 Aug 19 p 99.03 99.04 +0.01 2.62 .88 Sep 19 p 98.12 98.13 +0.01 2.63 1.00 Sep 19 p 98.13 98.14 +0.01 2.64 1.38 Sep 19 p 98.25 98.26 +0.01 2.63 1.75 Sep 19 p 99.04 99.05 +0.01 2.63 1.00 Oct 19 p 98.10 98.11 +0.01 2.67 1.25 Oct 19 p 98.16 98.17 +0.01 2.67 1.50 Oct 19 p 98.24 98.25 +0.01 2.67 1.00 Nov 19 p 98.05 98.06 +0.01 2.69 3.38 Nov 19 p 100.22 100.23 +0.01 2.70 1.00 Nov 19 p 98.02 98.03 +0.01 2.70 1.50 Nov 19 p 98.29 98.30 +0.01 2.70 1.50 Nov 19 p 98.20 98.21 +0.01 2.70 1.38 Dec 19 p 98.14 98.15 +0.01 2.71 1.13 Dec 19 p 98.02 98.03 +0.02 2.73 1.63 Dec 19 p 98.21 98.22 +0.01 2.73 1.88 Dec 19 p 98.30 98.31 +0.01 2.72 1.38 Jan 20 f 100.17 100.18 -0.03 .92 1.38 Jan 20 f 98.09 98.10 +0.01 2.73 1.25 Jan 20 p 98.02 98.03 +0.01 2.73 1.38 Jan 20 p 98.07 98.08 +0.01 2.74 2.00 Jan 20 p 99.01 99.02 +0.01 2.74 3.63 Feb 20 p 101.03 101.04 +0.02 2.77 8.50 Feb 20 k 107.16 107.17 +0.01 2.74 1.38 Feb 20 p 98.03 98.04 +0.01 2.76 1.25 Feb 20 p 97.30 97.31 +0.01 2.75 2.25 Feb 20 p 99.09 99.10 +0.01 2.76 1.13 Mar 20 p 97.20 97.21 +0.02 2.77 1.38 Mar 20 p 97.31 98.00 +0.01 2.77 2.25 Mar 20 p 99.07 99.08 +0.01 2.76 1.50 Apr 20 p 98.03 98.04 +0.02 2.77 .13 Apr 20 f 98.17 98.18 -0.04 1.09 1.13 Apr 20 p 97.15 97.16 +0.02 2.78 1.38 Apr 20 p 97.27 97.28 +0.02 2.78 2.38 Apr 20 p 99.11 99.12 +0.01 2.78 1.50 May 20 p 97.31 98.00 +0.02 2.79 3.50 May 20 p 101.02 101.03 +0.02 2.80 8.75 May 20 k 109.09 109.10 +0.01 2.73 1.38 May 20 p 97.22 97.23 +0.02 2.80 1.50 May 20 p 97.29 97.30 +0.02 2.80 2.50 May 20 p 99.16 99.17 +0.02 2.79 1.50 Jun 20 p 97.27 97.28 +0.02 2.80 1.63 Jun 20 p 98.00 98.01 +0.03 2.81 1.88 Jun 20 p 98.13 98.14 +0.03 2.81 2.50 Jun 20 p 99.15 99.16 +0.03 2.80 1.25 Jul 20 f 100.28 100.29 -0.04 .60 1.50 Jul 20 p 97.23 97.24 +0.02 2.81 1.63 Jul 20 p 97.28 97.29 +0.02 2.82 2.00 Jul 20 p 98.17 98.18 +0.03 2.82 2.63 Jul 20 p 99.20 99.21 +0.02 2.82 1.50 Aug 20 p 97.19 97.20 +0.02 2.83 2.63 Aug 20 p 99.19 99.20 +0.03 2.83 8.75 Aug 20 k 110.15 110.16 +0.02 2.84 1.38 Aug 20 p 97.10 97.11 +0.03 2.83 2.13 Aug 20 p 98.21 98.22 +0.02 2.83 2.63 Aug 20 p 99.19 99.20 +0.02 2.82 1.38 Sep 20 p 97.08 97.09 +0.02 2.82 1.38 Sep 20 p 97.06 97.07 +0.02 2.83 2.00 Sep 20 p 98.12 98.13 +0.03 2.84 2.75 Sep 20 p 99.26 99.27 +0.02 2.82 1.63 Oct 20 p 97.20 97.21 +0.03 2.84 1.38 Oct 20 p 97.01 97.02 +0.03 2.85 1.75 Oct 20 p 97.25 97.26 +0.03 2.85 1.75 Nov 20 p 97.23 97.24 +0.02 2.85 2.63 Nov 20 p 99.16 99.17 +0.03 2.86 1.63 Nov 20 p 97.13 97.14 +0.03 2.86 2.00 Nov 20 p 98.06 98.07 +0.03 2.86 1.88 Dec 20 p 97.29 97.30 +0.03 2.86 1.75 Dec 20 p 97.19 97.20 +0.03 2.86 2.38 Dec 20 p 98.29 98.30 +0.03 2.87 2.00 Jan 21 p 98.02 98.03 +0.03 2.87 1.13 Jan 21 f 100.11 100.12 -0.02 .95 1.38 Jan 21 p 96.21 96.22 +0.04 2.87 2.13 Jan 21 p 98.09 98.10 +0.03 2.88 2.25 Feb 21 p 98.18 98.19 +0.04 2.88 3.63 Feb 21 p 101.20 101.21 +0.03 2.88 7.88 Feb 21 k 111.07 111.08 +0.04 2.87 1.38 Feb 21 p 95.30 95.31 +0.03 2.88 2.00 Feb 21 p 97.30 97.31 +0.03 2.88 2.38 Mar 21 p 98.25 98.26 +0.03 2.88 1.25 Mar 21 p 96.04 96.05 +0.04 2.88 2.25 Mar 21 p 98.15 98.16 +0.04 2.88 .13 Apr 21 f 97.22 97.23 -0.03 1.04 2.38 Apr 21 p 98.23 98.24 +0.04 2.89 1.38 Apr 21 p 96.09 96.10 +0.04 2.89 2.25 Apr 21 p 98.13 98.14 +0.04 2.89 2.63 May 21 p 99.09 99.10 +0.04 2.90 3.13 May 21 p 100.17 100.18 +0.04 2.89 8.13 May 21 k 112.29 112.30 +0.04 2.90 2.00 May 21 p 97.23 97.24 +0.05 2.90 2.63 Jun 21 p 99.09 99.10 +0.05 2.90 1.13 Jun 21 p 95.12 95.13 +0.05 2.89 2.13 Jun 21 p 97.31 98.00 +0.05 2.90 .63 Jul 21 f 99.14 99.15 -0.03 .82 2.63 Jul 21 p 99.07 99.08 +0.04 2.90 1.13 Jul 21 p 95.06 95.07 +0.04 2.91 2.25 Jul 21 p 98.07 98.08 +0.05 2.91 2.13 Aug 21 p 97.27 97.28 +0.05 2.91 2.75 Aug 21 p 99.17 99.18 +0.05 2.91 8.13 Aug 21 k 114.04 114.05 +0.05 2.90 1.13 Aug 21 p 95.02 95.03 +0.05 2.91 2.00 Aug 21 p 97.15 97.16 +0.05 2.91 2.75 Sep 21 p 99.16 99.17 2.91 1.13 Sep 21 p 94.29 94.30 +0.05 2.92 2.13 Sep 21 p 97.23 97.24 +0.05 2.91 2.88 Oct 21 p 99.27 99.28 +0.03 2.79 1.25 Oct 21 p 95.04 95.05 +0.06 2.92 2.00 Oct 21 p 97.09 97.10 +0.05 2.92 2.00 Nov 21 p 97.08 97.09 +0.05 2.92 8.00 Nov 21 k 114.29 114.30 +0.05 2.91 1.75 Nov 21 p 96.15 96.16 +0.05 2.92 1.88 Nov 21 p 96.27 96.28 +0.05 2.92 2.00 Dec 21 p 97.04 97.05 +0.06 2.93 2.13 Dec 21 p 97.16 97.17 +0.05 2.93 .13 Jan 22 f 97.09 97.10 .96 1.50 Jan 22 p 95.16 95.17 +0.07 2.93 1.88 Jan 22 p 96.21 96.22 +0.06 2.93 2.00 Feb 22 p 97.00 97.01 +0.06 2.93 1.75 Feb 22 p 96.06 96.07 +0.06 2.93 1.88 Feb 22 p 96.18 96.19 +0.06 2.93 1.75 Mar 22 p 96.02 96.03 +0.06 2.94 1.88 Mar 22 p 96.15 96.16 +0.06 2.94 .13 Apr 22 f 96.28 96.29 -0.01 1.02 1.75 Apr 22 3p 95.31 96.00 +0.07 2.94 1.88 Apr 22 p 96.12 96.13 +0.06 2.94 1.75 May 22 p 95.29 95.30 +0.07 2.95 1.88 May 22 p 96.10 96.11 +0.07 2.94 1.88 May 22 p 95.28 95.29 +0.07 2.95 1.75 Jun 22 p 95.25 95.26 +0.07 2.94 2.13 Jun 22 p 97.03 97.04 +0.07 2.94 ARCResources 239819 14.11 13.73 13.88 -.42 AgnicoEagle 194511 49.21 46.06 48.71 +3.42 Aimia Inc 115952 4.09 3.86 4.07 -.03 AirCdaV VV 403860 24.61 23.13 24.13 ... AlamosGoldA 198296 6.61 5.95 6.57 +.55 AlgonquinPwr 128276 12.93 12.57 12.77 -.11 AlimntatnBSV 149580 62.03 60.05 61.46 +.42 AltaGasLtd 265461 21.46 20.88 20.99 -.53 AphriaInc J 1813443 20.50 18.60 19.70 -.36 AthabascaOil 289714 1.55 1.47 1.53 -.07 AuroraCannabi 2567918 12.94 12.50 12.62 -.51 AvalonAdvMat 104860 .07 .07 .07 -.01 B2GoldCorpo 756996 3.39 3.17 3.36 +.18 BCE Inc 311992 51.61 50.84 50.88 -.52 BMO WgtBkInx 125277 29.19 28.78 28.80 -.59 BarrickGold 988492 16.61 15.29 16.44 +1.43 BauschHealth 164524 31.94 30.96 31.35 -.43 BaytexEnergy 987723 3.45 3.21 3.25 -.22 BeloSunMngo 126842 .20 .20 .20 ... BirchcliffEng 115607 4.95 4.78 4.80 -.13 Bk NS 547759 73.40 71.97 71.99 -1.84 BkMontreal 290342 104.31 103.14 103.15 -1.59 BlackPearlo 125409 1.44 1.36 1.38 -.03 BlackberryLtd 322992 12.75 11.92 12.40 +.32 BombardirBSV 1700089 3.98 3.70 3.82 -.13 BrookdALV 171522 55.13 53.69 54.00 -.96 CAE Inc 138204 24.79 24.17 24.17 -.56 CIBC 267448 117.69 115.70 115.70 -2.84 CamecoCorp 218723 15.39 14.73 15.10 -.17 CanarcReso 164100 .04 .04 .04 +.01 CannTustHoldi 394189 13.68 12.30 13.30 +.63 CanopyGrowth 296845 62.98 60.66 61.29 -1.47 CapstoneMngo 177302 .70 .64 .65 -.06 CdnNatRail 257991 112.64 109.72 109.77 -2.08 CdnNatRes 642576 39.08 37.64 37.65 -1.47 CenovusEngy 515265 12.03 11.65 11.69 -.42 CenterraGld 145116 5.22 4.99 5.20 +.12 ChoiceREITUn 113391 12.00 11.79 11.85 -.02 CorusEntBo 315325 4.31 4.22 4.24 -.07 CrescentPnt 489038 7.75 7.43 7.55 -.09 CronosGroupI 231607 12.38 11.70 11.80 -.81 DHXMediaLtd 146967 2.19 2.07 2.15 +.04 DetourGoldo 121677 11.26 10.37 11.21 +.84 Dividend15A 113779 8.27 7.32 8.03 +.52 DollaramaInc 250887 38.81 36.70 38.00 +.42 ECNCapitalCo 135489 3.46 3.37 3.38 -.09 EldoradoGld 190643 1.24 1.18 1.24 +.06 ElementFin 278390 8.41 7.74 8.11 +.20 EnCanaCorp 554338 15.49 14.68 14.76 -.54 EnbridgeInc 605614 42.45 41.42 41.49 -1.12 EnerplusCorp 155458 15.38 14.88 15.07 -.21 Fin15SpltA 148587 8.53 6.80 7.41 +.22 FirstMiningF 133585 .40 .34 .39 +.06 FirstQntumo 321253 14.89 14.08 14.69 +.32 Fortis Inc 314764 41.73 41.00 41.11 -.33 FortunaSilver 248946 5.50 4.60 5.38 -.17 Franco Nevada 136375 86.83 81.16 86.25 +5.59 FrstMajSvro 130067 8.19 7.44 8.09 +.63 GoldcorpInc 763448 14.24 13.26 14.10 +.90 GreenOrganicD 414541 5.83 5.33 5.38 -.40 HEXOCorp 476412 8.59 8.14 8.27 -.13 Horzn500Bear 179039 4.18 3.94 4.13 +.17 HorzonNtho 104752 3.11 2.98 3.02 -.10 HrznCrdOilBl 283338 12.10 11.53 11.61 -.70 HrznCrdOilBr 346497 4.20 4.01 4.17 +.22 HrznGoldBull 188296 8.96 7.86 8.86 +1.15 HrznNatGsBr 107016 10.25 9.85 9.91 +.13 HrznNtGsBul 216555 4.87 4.66 4.84 -.07 HudBayMnrls 200976 6.25 6.00 6.13 -.07HuskyEngy 241542 20.29 19.82 19.93 -.52 ISharesS P60 1135075 23.10 22.84 22.84 -.34 IShrsCapEngy 180394 11.71 11.35 11.35 -.38 IShrsGlblGld 285747 10.67 10.02 10.62 +.73 IamgoldCorp 380005 5.19 4.90 5.16 +.29 ImperialOil 184488 43.32 42.00 42.44 -.39 InterPipeline 329374 21.98 21.54 21.88 -.11 IvanhoeAo 267243 2.66 2.48 2.60 +.01 KeltExplo 104730 7.30 7.10 7.18 -.05 KinrossGold 867568 3.93 3.74 3.85 +.14 Kirklandlake 171154 27.61 25.08 27.34 +2.75 LargoResourcs 237005 3.80 3.35 3.68 +.21 LundinMng 338730 6.05 5.86 5.96 -.11 MEGEnergy 251049 10.73 10.49 10.63 -.09 MagnaInt l 202091 63.32 61.00 61.86 -.09 ManulifeFin 782400 20.77 20.29 20.31 -.66 MorneauShepel 104208 27.89 26.77 26.81 -.32 NatBkCan 170758 62.17 60.85 60.91 -1.62 NemaskaLithiu 129208 .75 .72 .74 ... NevsunReso 120627 5.76 5.73 5.75 ... New Gold 294459 1.08 1.01 1.08 +.05 NexGenEnergy 163805 2.67 2.56 2.61 -.07 NutrienLtd 253111 71.82 70.40 70.43 -1.21 NuvistaEngy 144846 7.40 7.20 7.24 -.14 OceanaGoldCrp 244776 4.01 3.66 3.95 +.24 OpenTextCorp 109962 45.13 44.24 44.27 -.33 OsiskoMining 133681 2.82 2.52 2.75 +.18 ParklandFuel 128228 45.35 43.72 44.59 +.29 PembinaPipe 354073 44.02 43.29 43.45 -.66 PengrowthEgy 164760 1.03 .94 .97 -.03 PowerCorpSV 125192 27.40 26.96 26.96 -.61 PrecisionDrl 199986 4.14 4.00 4.04 -.09 ProfoundMedic 112850 .65 .59 .59 -.01 ProphecyDevo 171833 .37 .28 .36 +.01 RogersCommB 119776 65.19 64.47 64.47 -.79 RoxgoldInc J 194093 .90 .83 .85 +.03 RoyalBank 466901 100.23 98.70 98.70 -2.00 RoyalNickelo 1074100 .73 .68 .71 -.03 SNCLavalin 124939 45.51 44.35 44.36 -.50 SemafoInc o 119744 3.22 3.03 3.22 +.19 ShawCommBNV 267967 24.41 24.02 24.02 -.21 SunLifeFin 203817 49.61 48.19 48.19 -1.63 SuncorEngy 713063 48.65 46.23 46.36 -2.44 SurgeEnergyo 116178 2.57 2.46 2.47 -.10 T D Bank 642380 75.37 74.11 74.11 -1.54 TahoeReso 119706 3.89 3.69 3.89 +.10 TamarackVall 106898 4.65 4.40 4.45 -.14 TeckResLimit 274596 30.84 28.84 30.53 +1.13 Telus Corp 139118 44.62 44.22 44.27 -.44 TheStarsGrou 115663 30.09 28.78 29.94 +.96 ThomsonReuter 179209 58.85 57.92 57.92 -.75 TourmalineOil 112765 22.08 21.16 21.28 -1.02 TransCdaCorp 243046 52.32 51.27 51.29 -1.31 TrevaliMngo 162507 .73 .69 .70 -.02 TricanWell 237111 2.17 2.01 2.11 +.01 TrinidadDrill 108546 1.88 1.83 1.84 -.04 TurquoiseHill 224570 2.56 2.48 2.50 -.05 VermilionEgy 118553 40.65 39.56 39.90 -.94 Wallbridgeo 194916 .28 .25 .27 +.01 WesdomeGold 134477 3.99 3.62 3.93 +.30 WestFraser 123255 67.21 64.66 64.75 -1.43 WesternForst 166250 1.90 1.86 1.87 -.02 WheatonPrecio 184910 23.65 22.44 23.41 +.89 WhitecapReso 179443 7.52 7.23 7.34 -.05 YamanaGld 840567 3.59 3.32 3.53 +.25 iShrS P500C 427424 31.57 30.62 30.84 -.66 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 96.04 96.05 +0.07 2.95 2.00 Jul 22 p 96.19 96.20 +0.08 2.94 1.63 Aug 22 p 95.05 95.06 +0.07 2.95 7.25 Aug 22 k 115.15 115.16 +0.07 2.95 1.63 Aug 22 p 95.04 95.05 +0.08 2.95 1.88 Aug 22 p 96.01 96.02 +0.08 2.95 1.75 Sep 22 p 95.15 95.16 +0.07 2.95 1.88 Sep 22 p 95.30 95.31 +0.07 2.96 1.75 Oct 22 p 95.28 95.29 +0.09 2.95 2.00 Oct 22 p 96.10 96.11 +0.08 2.96 1.63 Nov 22 p 94.27 94.28 +0.08 2.96 7.63 Nov 22 k 117.27 117.28 +0.08 2.95 2.00 Nov 22 p 96.08 96.09 +0.09 2.96 2.13 Dec 22 p 96.20 96.21 +0.08 2.97 .13 Jan 23 f 96.14 96.15 .97 1.75 Jan 23 p 95.02 95.03 +0.09 2.97 2.38 Jan 23 p 97.18 97.19 +0.08 2.97 2.00 Feb 23 p 96.01 96.02 +0.09 2.97 7.13 Feb 23 k 116.25 116.26 +0.09 2.97 1.50 Feb 23 p 93.30 93.31 +0.09 2.97 2.63 Feb 23 p 98.19 98.20 +0.09 2.96 1.50 Mar 23 p 93.27 93.28 +0.09 2.97 2.50 Mar 23 p 98.00 98.01 +0.09 2.97 .63 Apr 23 f 98.11 98.12 +0.01 .99 1.63 Apr 23 p 94.08 94.09 +0.09 2.98 2.75 Apr 23 p 99.00 99.01 +0.09 2.98 1.75 May 23 p 94.23 94.24 +0.09 2.98 1.63 May 23 p 94.04 94.05 +0.09 2.98 2.75 May 23 p 99.00 99.01 +0.09 2.97 1.38 Jun 23 p 92.30 92.31 +0.09 2.98 2.63 Jun 23 p 98.13 98.14 +0.10 2.98 .38 Jul 23 f 97.19 97.20 .88 1.25 Jul 23 p 92.08 92.09 +0.09 2.98 2.75 Jul 23 p 98.30 98.31 +0.10 2.98 2.50 Aug 23 p 97.25 97.26 +0.10 2.98 6.25 Aug 23 k 114.20 114.21 +0.10 2.97 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 12.97 -3.7 -12.7 +2.0/D IntlValAdv FV 13.29 -3.6 -12.6 +2.3/D IntrmDvrsMnA m MS 13.98 -.8 -.9 +.6/C IntrmDvrsMnC m MS 13.98 -.7 -1.5 -.1/E LgCpGrA m LG 51.01 -6.9 +6.8 +14.5/B LgCpGrAdv LG 55.51 -6.9 +7.0 +14.8/A LgCpGrC m LG 38.39 -7.0 +6.1 +13.6/B LgCpGrI LG 55.22 -6.9 +7.0 +14.8/A LgCpGrK b LG 51.88 -6.9 +6.7 +14.4/B LtdDurHiIncAdv HY 10.16 -.2 +1.6 +4.3/E MuniBdInfStr1 b MS 10.01 -1.1 -.2 +1.9/A MuniBdInfStr2 MS 10.02 -1.1 -.2 +2.0/A MuniBdInfStrA m MS 10.06 -1.0 -.3 +1.7/A MuniBdInfStrAdv MS 10.06 -1.1 -.1 +1.9/A MuniIncCAA m MF 10.83 -1.1 -1.1 +1.8/A MuniIncCAAdv MF 10.83 -1.1 -.9 +2.1/A MuniIncIIArznA m SI 10.79 -1.0 -.9 +2.2/A MuniIncIIMAA m MT 10.85 -1.1 -1.7 +1.4/B MuniIncIIMINA m SM 9.91 -1.0 -1.6 +1.4/B MuniIncIINJA m MJ 9.46 -.9 -1.1 +2.5/B MuniIncIIOhioA m MO 9.67 -.9 -1.1 +2.0/A MuniIncIIPEA m MP 10.15 -1.0 -1.3 +2.0/B MuniIncIIVIA m SI 10.78 -1.0 -1.2 +1.8/A MuniIncNYA m MN 9.61 -1.1 -1.7 +1.9/A MuniIncNYAdv MN 9.62 -1.0 -1.4 +2.1/A MuniIncNYC m MN 9.61 -1.1 -2.2 +1.1/C MuniIncNtnA m MI 9.95 -1.0 -1.4 +2.1/A MuniIncNtnAdv MI 9.95 -1.0 -1.2 +2.4/A MuniIncNtnC m MI 9.94 -1.0 -2.0 +1.4/C ReltvValA m LV 5.97 -3.4 +2.4 +11.5/A ReltvValAdv LV 6.02 -3.5 +2.4 +11.7/A ReltvValC m LV 5.93 -3.4 +1.7 +10.6/B SelUSEqAdv LB 17.40 -4.6 +3.8 +12.2/B SelUSLSA m LO 12.96 -3.4 +2.8 +6.8/A SelUSLSAdv LO 13.17 -3.4 +3.0 +7.0/A SelUSLSC m LO 12.37 -3.5 +2.1 +6.0/B ShortDurPlus CS 11.52 ... +.3 +.5/D SmCpGrA m SG 57.28 -13.4 +11.1 +17.1/A SmCpGrI SG 62.09 -13.4 +11.3 +17.5/A SmCpGrK b SG 58.68 -13.5 +11.1 +17.2/A SstnlGlbThtcA m WS 110.35 -7.9 -6.0 +10.4/A SstnlGlbThtcAdv WS 116.95 -7.8 -5.8 +10.7/A SustIntlThtcA m FG 16.69 -7.3 -14.5 +1.7/E SustIntlThtcAdv FG 17.03 -7.3 -14.3 +1.9/E AAMInsgtSelIncI d TW 9.72 -.7 -2.4 +3.2/BABAllMktRlRet1 b IH 8.57 -1.2 -3.2 +4.0/D AllMktTRA m MA 14.11 -3.2 -4.9 +3.4/E AllMktTRAdv MA 14.22 -3.2 -4.7 +3.7/E AllMktTRC m MA 13.97 -3.3 -5.4 +2.6/E BdInStrat1 b IP 10.38 -.7 -.8 +2.3/A BdInStrat2 IP 10.37 -.7 -.7 +2.4/A CncntrGrAdv LG 36.66 -5.4 +7.6 +11.7/D CnsrvWlthStratA m CA 11.84 -1.4 -2.5 +2.8 CorOppsA m LG 21.14 -4.4 +4.3 +12.6/C DiscvGrA m MG 11.71 -14.3 +7.8 +13.9/A DiscvGrAdv MG 12.52 -14.2 +8.1 +14.2/A DiscvGrC m MG 7.48 -14.2 +7.3 +13.1/A DiscvValA m SV 21.87 -7.9 -4.0 +9.0/C DiscvValAdv SV 22.42 -7.9 -3.8 +9.2/B DiscvValC m SV 19.19 -8.0 -4.6 +8.1/D DiscvValI SV 21.75 -7.9 -3.8 +9.3/B DiscvValR b SV 21.19 -7.9 -4.3 +8.5/C DiscvValZ SV 21.73 -7.9 -3.8 +9.3/B DiversMunicipal MS 13.97 -.7 -.7 +.9/B EmMkts EM 25.69 -6.3 -21.1 +3.2/D EqIncA m LV 28.52 -3.8 +.1 +9.3/C EqIncAdv LV 28.79 -3.8 +.2 +9.5/C EqIncC m LV 28.13 -3.9 -.5 +8.4/D GlbBdA m IB 8.14 -.5 -1.4 +2.3/B GlbBdAdv IB 8.13 -.5 -1.2 +2.5/B GlbBdC m IB 8.16 -.7 -2.1 +1.4/D GlbBdI IB 8.13 -.5 -1.2 +2.5/B GlbBdR b IB 8.13 -.7 -1.7 +1.8/C GlbRkAllcA m TV 15.71 -2.2 -4.3 +4.1/C GlbRlEstInvmA m GR 13.77 -5.7 -4.0 +3.9/B GlbRlEstInvmIII GR 10.49 -5.6 -3.3 +4.7/A GrA m LG 79.58 -8.3 +8.5 +15.0/A HiIncA m HY 8.24 -.1 -1.8 +5.8/B HiIncAdv HY 8.25 -.1 -1.7 +6.1/B HiIncC m HY 8.34 -.2 -2.5 +4.9/D HiIncI HY 8.25 -.1 -1.7 +6.1/B HiIncK b HY 8.24 -.1 -1.9 +5.7/B HiIncR b HY 8.24 -.1 -2.2 +5.4/C HiIncZ HY 8.25 -.1 -1.6 +6.1/B IntermBdA m CI 10.70 -.6 -1.7 +1.7/B IntermBdAdv CI 10.71 -.6 -1.5 +2.0/B IntermCAMuniA m SS 13.90 -.8 -.6 +.7/B IntermNYMuniA m SS 13.60 -.8 -.9 +.8/B Intl FB 16.51 -5.1 -10.5 +3.7/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Friday, October 12, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 64

TxMgAlMktIncA m CA 12.25 -2.7 -2.6 +3.2/E TxMgWtAprStrAdv WS 15.70 -5.5 -3.0 +7.7/C TxMgdIntl FB 16.51 -5.2 -10.5 +3.6/C ValA m LV 15.17 -4.7 -6.0 +4.8/E ValAdv LV 15.20 -4.7 -5.9 +5.1/E WlthApprStrA m WS 15.83 -5.5 -3.1 +7.1/D WlthApprStrAdv WS 15.81 -5.5 -2.9 +7.4/CAC AlternativesMktNetrlValInv NE 10.29 +1.1 -1.7 +1.1/CAIGActvAllcA f MA 17.19 -4.0 -1.9 +6.2/C FlexCrdtA m HY 3.38 +.2 +2.5 +4.8/D FocedDivStrB m LV 17.41 -4.3 -5.0 +7.9/E FocedDivStrC m LV 17.40 -4.3 -5.0 +7.9/E IntlDivStrA m FV 7.99 -4.2 -14.5 -.5/E MltAstAllcA f MA 17.90 -4.0 -2.5 +5.9/D SrFltngRtA m BL 8.11 +.6 +3.6 +5.1 SrFltngRtC m BL 8.11 +.6 +3.4 +4.8 StrBdA m MU 3.28 +.1 -2.7 +3.0/D StrValA m LV 30.49 -3.9 -3.3 +8.0/E USGvtSecA m GI 8.80 -.5 -1.7 -1.0/EALPSRdRcksLtdPrEI d SW 6.99 -5.3 -3.9 +8.5/C RdRcksLtdPrEInv m SW 6.87 -5.1 -3.9 +8.2/C WMCRsrchValInv b LB 8.85 -4.4 -1.7 +7.3/EAMGCHEqPtnrsBalN b MA 17.28 -4.9 +2.1 +7.5/B FQGlbRkBalZ TV 14.88 -3.9 -7.1 +5.7/B FQLSEqI LO 15.56 -5.2 +9.3 +11.6/A FQTxMgdUSEqI LB 32.01 -8.1 +5.9 +10.4/D GWKCorBdI CI 9.72 -.4 -2.5 +1.2/C GWKMnBdI MI 11.26 -1.0 -2.1 +1.1/D GWKMnEnhYiI HM 9.57 -1.8 -2.2 +3.6/C GWKSmCpCorI SG 27.87 -10.4 -1.9 +11.0/D MgrsAmIntrGvS GI 10.23 -.7 -2.3 +.1/B MgrsAmShrtDrGvS UB 9.43 +.1 +.8 +.8/E MgrsBrAdvsMCGrN MG 11.87 -11.3 +.6 +7.3/E MgrsBrBlueS LG 50.72 -8.8 +6.0 +13.1/C MgrsBrwineS MG 49.98 -10.0 +7.2 +11.9/B MgrsCaEmergCoI SG 62.58 -9.6 +7.2 +17.9/A MgrsCaMidCpN b MG 29.45 -9.8 -2.6 +9.4/D MgrsCeRlEsttS SR 9.87 -7.2 -3.8 +3.6/B MgrsDblCrPlsBdI CI 10.25 -.5 -1.3 +2.3 MgrsDblCrPlsBdN b CI 10.26 -.6 -1.4 +2.0 MgrsEmergOppsS SG 49.79 -12.0 +8.5 +14.8/A MgrsFrpntMdCpI MV 39.45 -7.5 -9.9 +6.6/D MgrsFrpntMdCpN b MV 38.39 -7.5 -10.1 +6.3/D MgrsLmsSylsBdS CI 25.96 -.4 -1.6 +3.0/A MgrsMntCldGrI LG 20.57 -6.2 +4.4 +9.2/E MgrsMntCldGrN b LG 20.46 -6.2 +4.2 +8.9/E MgrsSkylnSpcEqS d SB 41.63 -9.1 -5.3 +5.7/E MgrsSpecialEqS SG 129.84 -13.1 +8.7 +13.2/B RRDivAllCpVlI LV 12.29 -5.4 -.9 +9.0/D RRDivAllCpVlN b LV 12.30 -5.5 -1.1 +8.7/D RRSelValI SB 7.82 -5.8 +4.7 +14.2/A RRSmCpValI SB 13.67 -6.2 +3.5 +12.7/A SthrnSnSmCpN m SB 23.48 -8.2 -9.9 +4.7/E SystMidCpValI MV 14.86 -8.0 -5.1 +8.7/B TmsSqMidCpGrI MG 19.48 -8.5 +3.2 +10.1/C TmsSqMidCpGrS MG 18.97 -8.4 +3.1 +9.9/C TmsSqSmCpGrI SG 18.78 -12.0 +8.4 +12.1/C TmsSqSmCpGrS SG 18.31 -12.0 +8.3 +12.0/C TrilogyEMktsEqZ d EM 8.71 -3.9 -15.3 +7.8 YackFocI d LB 21.49 -3.0 +1.9 +11.4/C YackFocN d LB 21.50 -3.0 +1.8 +11.2/C YacktmanI d LV 23.39 -2.7 +2.4 +10.5/BAQRDiversArbtrgI NE 9.47 -.1 +3.8 +4.8 DiversArbtrgN b NE 9.46 -.1 +3.7 +4.5 IntlEqI FB 9.93 -1.2 -9.4 +5.4 IntlMomStyleI FG 14.82 -2.4 -5.6 +4.6 LgCpMomStyleI LG 23.15 -5.7 +7.4 +12.7 LgCpMomStyleN b LG 23.12 -5.7 +7.1 +12.4 MgdFtsStratI FF 9.02 +.6 -2.3 -3.9 MgdFtsStratN b FF 8.87 +.5 -2.5 -4.1 MltStratAltI AM 8.03 +1.1 -11.3 -1.4 MltStratAltN b AM 7.98 +1.1 -11.3 -1.6 RkBalCmdtsStrI BB 6.25 +4.7 -9.4 +2.9 RkParityI TV 9.41 -1.2 -4.2 +5.3 RkParityIIMVI TV 9.05 -1.3 -2.3 +4.4 SmCpMomStyleI SG 24.36 -11.4 +3.8 +11.1AberdeenGlbHiIncA b HY 8.86 +.4 +.2 +4.4/E GlbHiIncI HY 8.28 +.4 +.5 +4.5/E IntlSmCpA m FR 29.34 -3.6 -6.8 +8.0/A SelIntlEqA b FB 23.92 -5.0 -12.8 +4.0/C TotalRetBdI CI 12.37 -.4 -3.0 +1.4/CAbsolute StrategiesInstl AM 8.23 +2.6 -.5 -2.8/EAcadianEmMktsInv d EM 18.38 -2.4 -17.9 +5.8/BAccessCptCmntyInvmIns GI 8.58 -.5 -2.0 +.3/AAdvisorOneCLSGlbDiversEqN WS 17.77 -3.7 -4.4 +7.5/CAdvisory ResearchMLPEngyIncA m LP 8.36 -2.5 +.6 -1.1/C MLPEngyIncC m LP 8.38 -2.6 ... -1.9/C MLPEngyIncI d LP 8.21 -2.5 +.7 -.9/C MLPEngyInfrasI d LP 7.99 -2.3 +.6 -1.9/CAegisVal SV 20.31 +3.8 +3.3 +18.2/AAkreFocInstl d LG 35.06 -8.1 +6.1 +15.2/A FocRetail m LG 34.32 -8.1 +5.9 +14.9/AAl FrankInv m LV 24.81 -5.7 +.1 +10.1/BAlgerCptlApprecA m LG 26.46 -7.4 +7.3 +13.8/B CptlApprecC m LG 20.90 -7.4 +6.7 +12.9/C CptlApprecI2 LG 89.04 -7.2 +7.7 +13.9/B CptlApprecInsI LG 34.83 -7.3 +7.4 +13.9/B GrIncA m LB 40.89 -4.6 +1.8 +11.3/C IntlFocA m FG 14.46 -9.3 -15.2 +.5/E LgCpGrI2 LG 70.20 -9.0 +14.0 +13.6/B MidCpGrA m MG 14.24 -12.0 +4.1 +11.0/B MidCpGrI2 MG 26.02 -12.0 +4.1 +11.0/B MidCpGrInstlI MG 30.44 -12.0 +3.8 +11.0/B SmCpGrA m SG 9.50 -14.6 +12.7 +14.6/A SmCpGrI2 SG 27.08 -14.8 +12.1 +14.7/A SmCpGrInstlI SG 22.44 -14.5 +10.8 +14.5/A SpectraA m LG 22.15 -7.5 +7.7 +13.9/BAllianzGIFocedGrA m LG 55.52 -9.0 +5.1 +13.2/C FocedGrC m LG 38.41 -9.1 +4.4 +12.4/C GlbSmCpA m SW 47.99 -7.6 -4.2 +6.7/D HlthSciA m SH 34.47 -3.7 +8.5 +7.0/C NFJDivValA m LV 14.76 -4.3 -1.1 +9.2/C NFJDivValC m LV 14.92 -4.4 -1.7 +8.4/D NFJDivValInstl LV 14.87 -4.3 -.9 +9.6/C NFJIntlValA m FV 17.49 -3.4 -10.3 -1.2/E NFJLgCapValA m LV 26.46 -4.6 -.5 +11.0/A NFJMidCapValA m MV 29.38 -6.4 -6.2 +10.8/A NFJMidCapValC m MV 24.01 -6.5 -6.8 +10.0/A NFJMidCapValIns MV 31.45 -6.4 -6.0 +11.2/A NFJSmCpValA m SV 20.48 -8.4 -5.5 +6.6/E NFJSmCpValAdmin b SV 20.43 -8.4 -5.4 +6.8/E NFJSmCpValC m SV 18.19 -8.4 -5.9 +5.9/E NFJSmCpValInstl SV 22.98 -8.4 -5.2 +7.0/E TechA m ST 69.13 -12.9 +12.9 +22.4/A TechC m ST 53.30 -12.9 +12.2 +21.5/B TechInstl ST 77.71 -12.8 +13.2 +22.8/AAlpineDynDivInstl WS 3.89 -4.2 -3.0 +8.3/B IntlRlEsttEqIns GR 20.30 -6.4 -15.6 +.7/E RltyIncGrIns SR 20.87 -7.2 -6.1 +4.1/B UltShrtMnIncIns MS 10.04 +.1 +1.1 +.9/BAmanaMutGrInv b LG 37.54 -6.7 +7.4 +14.4/B MutIncInv b LB 49.58 -6.2 -2.6 +9.4/EAmerican BeaconBrdGwyLgCpVlIns LV 27.93 -4.7 -2.2 +9.8/C BrdgwyLgCpGrIns LG 31.19 -8.1 +4.4 +12.0/D IntlEqInstl FV 19.12 -2.9 -8.4 +3.5/B IntlEqInv FV 18.93 -3.0 -8.6 +3.2/C LgCpValAdv b LV 26.36 -4.6 -1.4 +9.1/C LgCpValInstl LV 28.84 -4.5 -1.1 +9.6/C LgCpValInv LV 26.74 -4.5 -1.3 +9.3/C MidCpValInv MV 16.15 -6.5 -8.1 +7.2/C SmCpValAdv b SV 25.70 -8.1 -1.5 +8.9/C SmCpValInstl SV 27.11 -8.0 -1.1 +9.4/B SmCpValInv SV 26.05 -8.1 -1.4 +9.1/B StphnsSmCpGrInv SG 20.69 -13.2 +16.4 +14.2/BAmerican CenturyAdpteEqInv LB 12.25 -6.0 +4.2 +11.8/B AdpteSmCpInv MB 19.75 -10.1 -5.0 +6.9/D AllCpGrInv LG 35.07 -7.4 +6.2 +12.2/D BalI MA 18.80 -3.6 +.9 +7.3/B BalInv MA 18.79 -3.6 +.8 +7.1/B CAHYMuniA m MC 10.33 -1.3 -.8 +3.2/A CAHYMuniI MC 10.32 -1.3 -.5 +3.7/A CAHYMuniInv MC 10.33 -1.2 -.6 +3.5/A CAInTFBdBdI MF 11.53 -.9 -1.0 +1.6/B CAInTFBdBdInv MF 11.53 -.9 -1.1 +1.4/C CorEqPlusInv LB 15.39 -5.7 +.5 +9.3/E CorPlusInv CI 10.27 -.5 -2.3 +1.6/B CptlValInv LV 8.73 -4.0 -.3 +9.0/C DiscpGrInv LG 23.83 -6.7 +4.6 +12.9/C DiversBdA m CI 10.27 -.5 -2.9 +.6/E DiversBdI CI 10.27 -.5 -2.5 +1.0/D DiversBdInv CI 10.26 -.5 -2.7 +.8/D EmMktsA m EM 9.36 -6.6 -21.0 +5.4/C EmMktsI EM 9.97 -6.6 -20.8 +5.8/B EmMktsInv EM 9.71 -6.6 -20.9 +5.7/B EqGrA m LB 33.07 -5.7 +2.7 +11.1/C EqGrI LB 33.15 -5.7 +3.0 +11.6/B EqGrInv LB 33.12 -5.7 +2.9 +11.4/C EqIncA m LV 8.70 -4.4 -1.2 +10.9/B EqIncC m LV 8.70 -4.5 -1.7 +10.0/B EqIncI LV 8.71 -4.4 -.9 +11.4/A EqIncInv LV 8.71 -4.4 -.9 +11.2/A EqIncR b LV 8.67 -4.5 -1.4 +10.6/B EqIncR6 LV 8.72 -4.4 -.8 +11.5/A GlbGoldInv SP 7.54 +11.7 -13.8 +8.2/A GlbGrInv WS 12.14 -7.0 -.4 +7.7/C GlbRlEsttInv GR 11.09 -6.4 -6.6 +2.4/C GovtBdA m GI 10.52 -.8 -2.2 -.1/C GovtBdInv GI 10.53 -.6 -1.9 +.1/B GovtBdR5 GI 10.52 -.7 -1.8 +.3/A GrA m LG 34.08 -6.7 +7.0 +14.2/B GrI LG 35.86 -6.7 +7.4 +14.7/A GrInv LG 35.20 -6.7 +7.3 +14.5/B GrR b LG 33.28 -6.8 +6.8 +13.9/B GrR6 LG 35.86 -6.7 +7.6 +14.9/A HYInv HY 5.52 -.8 +.6 +5.1/D HYMuniI HM 9.47 -1.2 +.6 +4.3/B HYMuniInv HM 9.47 -1.3 +.5 +4.1/B HeritageA m MG 21.18 -9.1 +1.8 +8.0/E HeritageC m MG 16.99 -9.1 +1.2 +7.2/E HeritageI MG 24.38 -9.1 +2.1 +8.5/D HeritageInv MG 22.93 -9.1 +2.0 +8.3/E IncandGrA m LV 39.47 -5.1 +1.8 +11.8/A IncandGrI LV 39.58 -5.1 +2.1 +12.3/A IncandGrInv LV 39.53 -5.1 +1.9 +12.1/A InAdjBdA m IP 11.17 -1.2 -2.4 +1.1/C InAdjBdInv IP 11.20 -1.1 -2.3 +1.3/C InAdjBdR5 IP 11.20 -1.1 -2.0 +1.5/B IntTrmTxFrBdI MI 11.01 -.8 -.8 +1.7/B IntTrmTxFrBdInv MI 11.01 -.8 -.9 +1.5/C IntlBdInv IB 12.60 -.8 -4.4 +1.0/D IntlDiscvInv FR 14.66 -8.9 -13.8 +5.3/D IntlGrA m FG 12.31 -6.6 -7.7 +4.1/D IntlGrI FG 12.15 -6.6 -7.3 +4.5/C IntlGrInv FG 12.22 -6.6 -7.5 +4.3/C IntlOppsInv FR 9.67 -10.3 -13.3 +7.4/B InvFcddynGrInv LG 24.68 -11.1 +11.5 +16.3/A InvGinnieMaeInv GI 10.04 -.7 -1.8 +.1/B InvGinnieMaeR5 GI 10.04 -.6 -1.6 +.3/B InvOC2020A m TE 12.38 -3.0 -1.0 +4.8/D InvOC2020I TE 12.43 -2.9 -.6 +5.3/C InvOC2020Inv TE 12.41 -2.9 -.9 +5.0/C InvOC2020R b TE 12.36 -2.9 -1.3 +4.5/D InvOC2025A m TG 14.66 -3.2 -1.3 +5.2/E InvOC2025I TG 14.70 -3.2 -1.0 +5.6/D InvOC2025Inv TG 14.68 -3.2 -1.1 +5.4/D InvOC2025R b TG 14.63 -3.2 -1.5 +4.9/E InvOC2030A m TH 12.77 -3.6 -1.5 +5.5/E InvOC2030I TH 12.82 -3.5 -1.2 +6.0/D InvOC2030Inv TH 12.81 -3.5 -1.4 +5.8/E InvOC2030R b TH 12.75 -3.6 -1.8 +5.3/E InvOC2035A m TI 15.95 -4.0 -1.6 +6.0/E InvOC2035I TI 16.01 -4.0 -1.3 +6.5/E InvOC2035Inv TI 15.98 -4.0 -1.4 +6.3/E InvOC2035R b TI 15.93 -4.0 -1.8 +5.7/E InvOC2040A m TJ 13.46 -4.3 -1.6 +6.5/E InvOC2040I TJ 13.50 -4.3 -1.3 +7.0/E InvOC2040Inv TJ 13.49 -4.3 -1.4 +6.8/E InvOC2040R b TJ 13.43 -4.4 -1.8 +6.2/E InvOC2045A m TK 16.87 -4.7 -1.8 +7.0/E InvOC2045I TK 16.95 -4.7 -1.4 +7.5/D InvOC2045Inv TK 16.91 -4.7 -1.6 +7.3/E InvOC2045R b TK 16.85 -4.8 -2.0 +6.7/E InvOC2050A m TN 13.74 -5.0 -1.9 +7.3/E InvOC2050I TN 13.80 -5.0 -1.6 +7.8/D InvOC2050Inv TN 13.77 -5.0 -1.8 +7.6/D InvOC2050R b TN 13.72 -5.1 -2.1 +7.0/E InvOC2055A m TL 14.69 -5.2 -2.1 +7.5/E InvOC2055Inv TL 14.72 -5.2 -2.0 +7.7/D InvOC:AgrInv AL 16.54 -5.0 -2.2 +7.4/C InvOC:CnsrvInv CA 13.44 -3.0 -1.5 +4.7/C InvOCInRetA m RI 13.10 -2.8 -1.0 +4.6/A InvOCInRetI RI 13.10 -2.8 -.6 +5.0/A InvOCInRetInv RI 13.10 -2.8 -.7 +4.8/A InvOCInRetR b RI 13.09 -2.8 -1.1 +4.3/A InvOCModInv MA 15.40 -4.1 -1.9 +6.2/C InvOCVryAgrInv XM 17.83 -6.4 -2.5 +8.6/B InvOCVryCsrvInv XY 11.83 -1.8 -.9 +3.5/B LgCoValInv LV 10.03 -4.1 -.5 +8.5/D MidCpValA m MV 16.81 -6.6 -3.4 +9.3/B MidCpValC m MV 16.63 -6.7 -3.9 +8.5/B MidCpValI MV 16.85 -6.6 -3.1 +9.8/B MidCpValInv MV 16.84 -6.6 -3.2 +9.6/B MidCpValR b MV 16.76 -6.7 -3.6 +9.0/B MidCpValR6 MV 16.85 -6.6 -2.9 +9.9/A NTCoreEqPlusG LB 16.71 -5.6 +1.5 +10.0/D NTDiversBdG CI 10.25 -.6 -2.3 +1.2/C NTEmMktsG EM 10.66 -6.4 -20.2 +6.5/B NTEqGrG LB 13.92 -5.7 +3.3 +11.7/B NTGrG LG 18.70 -6.7 +8.1 +15.0/A NTHeritageG MG 14.37 -8.9 +2.9 +8.9/D NTIntlGrG FG 11.45 -6.3 -5.9 +5.1/C NTLgCoValG LV 11.37 -4.0 +.1 +8.8/D NTMidCpValG MV 13.04 -6.5 -2.5 +10.2/A NTSmCoG SB 9.49 -9.9 -.8 +8.4/D RlEsttA m SR 26.32 -7.2 -4.5 +2.7/C RlEsttI SR 26.42 -7.1 -4.2 +3.2/C RlEsttInv SR 26.35 -7.1 -4.3 +3.0/C SelI LG 75.26 -7.2 +5.7 +14.2/B SelInv LG 73.99 -7.2 +5.5 +13.9/B ShrtDurInv CS 10.09 +.1 +.9 +1.3/B ShrtTrmGovtInv GS 9.39 ... +.1 +.1/C ShtDrInfPrBdInv IP 10.12 -.3 +.4 +1.1/C ShtDrInfPrBdR5 IP 10.20 -.3 +.6 +1.3/C SmCoInv SB 15.18 -10.0 -1.3 +7.9/D SmCpGrA m SG 17.82 -11.6 +7.1 +12.6/C SmCpGrI SG 18.85 -11.5 +7.5 +13.2/B SmCpGrInv SG 18.43 -11.5 +7.3 +12.9/B SmCpValA m SV 8.39 -7.8 -2.7 +9.5/B SmCpValI SV 8.56 -7.8 -2.3 +10.0/B SmCpValInv SV 8.48 -7.8 -2.5 +9.8/B StrAlAgrsA m AL 8.20 -4.9 -2.1 +7.1/C StrAlAgrsC m AL 7.98 -5.0 -2.7 +6.3/D StrAlAgrsI AL 8.11 -4.8 -1.7 +7.6/B StrAlAgrsInv AL 8.15 -4.9 -1.9 +7.4/C StrAlCnsrvA m CA 5.64 -3.0 -1.4 +4.3/C StrAlCnsrvInv CA 5.65 -2.8 -1.2 +4.6/C StrAlModA m MA 6.69 -4.1 -1.9 +5.9/D StrAlModC m MA 6.61 -4.0 -2.5 +5.1/E StrAlModI MA 6.71 -4.0 -1.6 +6.3/C StrAlModInv MA 6.71 -4.0 -1.7 +6.1/C SustEqA m LB 28.29 -5.5 +2.1 +12.0/B SustEqInv LB 28.39 -5.5 +2.3 +12.3/B UltraA m LG 45.61 -7.7 +9.5 +15.0/A UltraI LG 49.30 -7.7 +9.9 +15.5/A UltraInv LG 47.66 -7.7 +9.7 +15.3/A UtlsInv SU 17.44 -.6 +4.0 +8.8/B ValA m LV 8.88 -4.1 +.2 +8.9/D ValI LV 8.91 -4.0 +.7 +9.4/C ValInv LV 8.89 -4.1 +.5 +9.2/C ValR b LV 8.89 -4.1 +.2 +8.6/D ZeroCoup2020Inv GI 103.09 ... -.5 +.3/B ZeroCoup2025Inv GL 95.90 -.6 -3.4 +.3/CAmerican Funds2010TgtDtRtrA m TA 10.76 -1.7 -1.4 +4.9/B 2015TgtDtRtrA m TD 11.44 -1.9 -1.3 +5.2/B 2020TgtDtRtrA m TE 12.43 -2.3 -1.0 +5.8/B 2025TgtDtRtrA m TG 13.29 -2.8 -1.1 +6.7/B 2030TgtDtRtrA m TH 14.26 -3.5 -1.1 +7.8/A 2035TgtDtRtrA m TI 14.69 -4.2 -1.0 +8.8/A 2040TgtDtRtrA m TJ 15.04 -4.4 -1.1 +9.2/A 2045TgtDtRtrA m TK 15.28 -4.5 -1.0 +9.4/A 2050TgtDtRtrA m TN 14.97 -4.6 -.9 +9.5/A AMCpA m LG 32.62 -5.2 +6.2 +12.5/C AmrcnBalA m MA 26.91 -2.9 +.4 +8.5/A AmrcnHiIncA m HY 10.14 -.4 +2.3 +6.5/A AmrcnMutA m LV 41.08 -3.4 +2.1 +11.4/A BdfAmrcA m CI 12.40 -.6 -2.1 +1.0/D CptWldGrIncA m WS 47.89 -4.0 -4.9 +7.4/C CptlIncBldrA m IH 58.34 -2.1 -4.8 +4.5/C CptlWldBdA m IB 19.08 -.6 -3.1 +1.2/D EuroPacGrA m FG 48.68 -5.6 -10.9 +4.7/C FdmtlInvsA m LB 61.23 -4.7 ... +12.6/A GlbBalA m IH 30.75 -1.9 -3.8 +4.4/C GrfAmrcA m LG 52.17 -6.2 +5.3 +14.0/B HiIncMuniBdA m HM 15.53 -1.0 +.1 +4.0/B IncAmrcA m AL 22.40 -2.6 -2.1 +7.2/C IntlGrIncA m FB 30.79 -3.9 -10.0 +3.3/D IntrmBdfAmrA m CS 13.06 -.2 -.7 +.2/E InvCAmrcA m LB 39.86 -3.3 +1.2 +11.5/C LtdTrmTEBdA m MS 15.36 -.5 -.4 +.8/B MortgA m GI 9.71 -.6 -1.9 +.3/B NewWldA m EM 59.50 -4.3 -11.1 +6.5/B NwPrspctvA m WS 42.96 -6.5 -.5 +10.0/A STBdAmrcA m CS 9.77 -.1 ... +.4/D ShrtTrmTEBdA m MS 9.97 -.3 +.1 +.5/C SmCpWldA m SW 54.53 -8.8 -2.3 +9.3/B TheNewEcoA m LG 45.09 -6.8 +1.0 +12.2/D TxExBdA m MI 12.59 -.9 -1.3 +2.0/A TxExmptFdofCAA m MC 17.15 -1.0 -1.2 +2.0/C TxExofNewYorkA m MY 10.43 -.9 -1.6 +1.7/C USGovtSecA m GI 13.20 -.5 -2.1 -.2/D WAMtInvsA m LV 44.47 -4.1 +1.9 +12.3/AAmerican IndependancKansasTxExBdIns SI 10.51 -.8 -1.1 +1.1/B USInProtInstl IP 10.36 -1.2 -1.9 +1.3/CAncoraThlnSmlMdI d SB 15.52 -7.1 -.2 +11.2/BAngel OakMltStratIncAs m MU 11.16 +.1 +2.6 +3.9 MltStratIncIns MU 11.14 +.1 +2.8 +4.1AquilaCHTFKTA m SI 10.34 -.7 -1.1 +1.1/B HawaiianTxFrA m SI 10.98 -.7 -1.2 +.5/D NATFIncA m SI 10.39 -.8 -1.4 +1.5/A TxFrForUtahA m SI 10.01 -.9 -1.6 +1.3/B TxFrofArizonaA m SI 10.30 -.7 -1.3 +1.3/B TxFrofColoradoA m SI 10.17 -.6 -1.2 +.7/D TxFrofOregonA m SI 10.64 -.7 -1.5 +.6/DArbitrageInstl NE 13.10 +.2 +.2 +2.6 R b NE 12.71 +.2 ... +2.3ArielApprecInv b MV 46.22 -6.2 -3.5 +7.1/C Inv b MV 68.74 -7.0 -1.8 +9.2/BAristotleSaulGlbOppsI d IH 12.81 -4.6 -3.6 +7.6/AArtisanEmMktsInv EM 13.99 -4.1 -16.7 +9.7 GlbOppsInstl WS 25.71 -6.1 -1.0 +12.0 GlbOppsInv WS 25.40 -6.1 -1.2 +11.7 GlbValueInv WS 17.40 -3.4 -4.2 +8.2 IntlInstl FG 31.85 -3.7 -4.9 +4.9 IntlInv FG 31.64 -3.7 -5.1 +4.7 IntlSmCpInv FR 21.67 -6.9 -6.1 +4.3 IntlValueInstl FB 35.13 -3.7 -9.3 +5.1 IntlValueInv FB 34.96 -3.7 -9.5 +4.9 MidCpInstl MG 44.11 -8.2 +6.3 +8.8 MidCpInv MG 40.44 -8.3 +6.1 +8.5 MidCpValueInv MV 22.43 -4.5 -1.3 +8.6 SmCpInvs SG 34.58 -12.1 +13.2 +14.9 ValInstl LV 14.38 -3.1 -1.0 +11.8 ValInv LV 14.40 -3.2 -1.1 +11.5AshmoreEmMktsTtlRetIns EB 7.48 +2.1 -6.4 +6.2AuxierFocInv d LV 22.61 -4.0 +1.3 +9.0/DAve MariaMariaWldEq WS 14.75 -5.0 -2.2 +7.5/C Value MB 20.95 -7.5 +.3 +7.8/CBBHCorelN d LB 20.20 -5.8 -3.2 +7.6/E LtdDurN UB 10.17 +.2 +1.8 +2.2/ABMODivIncI LV 14.47 -5.0 +2.6 +13.2/A IntermTxFrI MI 10.97 -.8 -.7 +1.9/B IntermTxFrY MI 10.98 -.8 -.8 +1.7/B LgCpGrI LG 19.48 -7.2 +7.7 +15.3/A LgCpGrY LG 19.27 -7.3 +7.4 +15.0/A LgCpValI LV 15.58 -5.4 -2.7 +9.0/D LowVolEqI LV 15.05 -4.2 +3.2 +8.8/D MidCpGrI MG 16.82 -10.2 +4.4 +9.8/C MidCpValI MV 11.64 -7.1 -6.4 +7.3/C ShrtTrmIncAdvI CS 9.26 +.1 +.8 +1.4/B ShrtTxFrI MS 10.10 -.1 +.7 +1.1/A SmCpGrI SG 19.58 -12.0 +5.0 +9.1/E StratIncY MU 9.01 +.1 -1.1 +2.3/D TCHCorPlusBdI CI 11.25 -.5 -1.8 +2.7/A TCHCorPlusBdY CI 11.26 -.5 -1.9 +2.5/A TCHCorpIncI TW 12.63 -.4 -1.7 +4.8/A TCHCorpIncY TW 12.65 -.3 -1.7 +4.7/A UltraShrtTxFrI MS 10.06 +.1 +1.1 +1.0/ABNY MellonAsstAllcM MA 12.36 -3.7 +.1 +7.4 BdM CI 12.17 -.6 -2.2 +1.2/C EmMktsM EM 9.61 -5.5 -19.8 +5.9/B IncStkM LV 9.31 -2.2 +3.2 +12.4 IntermBdM CS 12.19 -.2 -.6 +1.0/C IntlApprecM FB 13.26 -3.4 -8.1 +3.8/C IntlM FB 12.74 -3.3 -7.9 +4.5/B LgCpStkM LB 6.11 -5.1 +1.7 +10.9/C MAIntrmMnBdM MT 12.22 -.9 -1.3 +1.2/B MdCpMltStratM MG 17.53 -8.7 +1.2 +9.9/C NYIntrmTEBdM MN 10.73 -1.1 -1.4 +1.4/B NtnIntrmMnBdM MI 13.08 -1.0 -1.2 +1.4/C NtnSTMnBdM MS 12.65 -.2 +.5 +.5/C PEIntrmMnBdM MP 11.77 -1.0 -.8 +1.5/D STUSGovtSecM GS 11.48 -.1 ... +.1/C SmCpMltStratM SG 20.55 -10.3 +2.4 +12.1/CBairdAggrgateBdInstl CI 10.42 -.6 -2.2 +1.6/B CorPlusBdInstl CI 10.77 -.5 -1.9 +2.1/A IntermBdInstl CI 10.71 -.2 -1.0 +1.2/C QlInTrmMnBdIns MI 11.22 -.8 -.9 +.8/E ShrtTrmBdInstl CS 9.55 +.1 +.6 +1.3/BBaronAsstInstl MG 75.84 -10.1 +7.6 +13.5/A AsstRetail b MG 73.19 -10.1 +7.4 +13.1/A DiscvInstl SG 21.13 -12.7 +15.5 +22.8/A DiscvRetail b SG 20.90 -12.7 +15.2 +22.5/A EmMktsInstl EM 12.50 -4.1 -18.7 +5.3/C EmMktsRetail b EM 12.44 -4.1 -18.9 +5.0/C FifthAvenuGrIns LG 28.25 -9.3 +9.0 +16.4/A FifthAvenuGrRtl b LG 27.71 -9.4 +8.8 +16.1/A FocedGrInstl MG 16.30 -12.4 +5.0 +11.4/B GlbAdvantageIns WS 20.66 -10.8 -.6 +16.3/A GrInstl MG 74.04 -11.9 +6.5 +11.8/B GrRetail b MG 71.89 -11.9 +6.2 +11.5/B IntlGrInstl FG 21.59 -5.6 -10.4 +7.6/A IntlGrRetail b FG 21.29 -5.6 -10.5 +7.4/A OppInstl MG 20.39 -9.8 +15.9 +17.4/A OppRetail b MG 19.66 -9.8 +15.6 +17.1/A PtnrsInstl MG 51.84 -14.0 +4.2 +12.4/B PtnrsRetail b MG 50.72 -14.0 +4.0 +12.1/B RlEsttInstl SR 25.12 -8.5 -14.7 +2.8/C RlEsttRetail b SR 24.77 -8.5 -14.9 +2.5/D SmCpInstl SG 30.78 -12.5 +4.9 +13.3/B SmCpRetail b SG 29.66 -12.5 +4.7 +13.1/BBarrett AssociatesBarrettOpp LV 29.60 -3.6 -1.3 +11.2/ABeckerValEqRetail d LV 18.94 -4.8 -2.8 +9.1/CBerkshireFoc d ST 25.43 -14.7 +18.4 +21.0/BBernsteinCaliforniaMuni SS 13.89 -.9 -.6 +.9/B IntermDur CI 12.69 -.7 -2.0 +1.7/B IntermDurInstl CI 14.46 -.7 -1.9 +1.8/B NewYorkMuni SS 13.60 -.8 -.9 +1.0/B ShrtDrDvRSMn MS 12.49 -.1 +.5 +.4/DBerwynInc d XY 13.27 -1.1 +.6 +3.9/BBishop StreetHawaiiMuniBdIns SI 10.24 -.7 -1.4 +1.0/CBlackRock4060TrgtAlInvC m CA 11.55 -2.0 -1.5 +3.7 AdUSTtlMInvA m LB 25.81 -6.4 +1.7 +9.3/E AdUSTtlMInvIns LB 26.96 -6.4 +1.9 +9.5/D AdUSTtlMInvInvC m LB 16.74 -6.4 +1.1 +8.4/E AdvtgGlbInstl WS 21.35 -3.7 -1.8 +7.6 AdvtgGlbInvA m WS 20.28 -3.7 -2.1 +7.2 AdvtgGlbInvC m WS 16.61 -3.7 -2.6 +6.4 AdvtgIntlIns FB 15.79 -4.4 -8.8 +5.1/A AdvtgIntlInvA m FB 15.61 -4.4 -8.9 +4.8/B AdvtgLCCorIns LB 16.94 -6.0 +3.4 +12.4/B AdvtgLCCorInvA m LB 16.32 -6.0 +3.2 +12.1/B AdvtgLCCorInvC m LB 14.00 -6.1 +2.6 +11.2/C AdvtgLCValIns LV 29.28 -4.6 +.1 +10.6/B AdvtgLCValInvA m LV 28.68 -4.6 -.1 +10.4/B AdvtgLCValInvC m LV 26.59 -4.7 -.7 +9.5/C AdvtgLgCpGrIns LG 16.38 -7.5 +7.8 +14.4/B AdvtgLgCpGrInvA m LG 15.67 -7.5 +7.5 +14.0/B AdvtgLgCpGrInvC m LG 13.32 -7.6 +6.9 +13.2/C AdvtgSmCpGrIns SG 21.09 -10.2 +9.5 +11.2 AdvtgSmCpGrInvA m SG 16.27 -10.2 +9.2 +10.9 AsaDrgnIns PJ 13.95 -6.1 -18.1 +1.9 AsaDrgnInvA m PJ 13.75 -6.1 -18.3 +1.7 BalCptlInstl MA 23.17 -2.3 +3.1 +9.0 BalCptlInvA m MA 23.08 -2.4 +2.9 +8.7 BalCptlInvC m MA 20.11 -2.4 +2.3 +7.8 BasValInstl LV 26.88 -3.9 +2.4 +8.7/D BasValInvA m LV 26.53 -3.9 +2.2 +8.4/D BasValInvC m LV 23.37 -4.0 +1.5 +7.6/E CAMuniOppsInstl MF 12.53 -1.0 +.2 +3.4/A CAMuniOppsInvA m MF 12.52 -1.0 ... +3.2/A CAMuniOppsInvA1 b MF 12.53 -1.0 +.1 +3.3/A CorBdInstl CI 9.19 -1.1 -2.4 +.9 CorBdInvA m CI 9.21 -1.3 -2.7 +.6 CorBdInvC m CI 9.17 -1.3 -3.3 -.2 CorBdK CI 9.22 -1.2 -2.5 +.9 CorBdSvc b CI 9.19 -1.3 -2.7 +.6 CptlApprecInstl LG 30.50 -8.2 +9.5 +14.8/A CptlApprecInvA m LG 28.26 -8.2 +9.2 +14.5/B CptlApprecInvC m LG 21.06 -8.3 +8.6 +13.6/B CptlApprecK LG 30.68 -8.2 +9.6 +15.0/A CptlApprecR b LG 23.52 -8.2 +9.0 +14.2/B CrdtStrIncIns MU 10.09 +.3 +1.3 +4.6 CrdtStrIncInvA m MU 10.09 +.2 +1.2 +4.3 EmMktsInstl EM 20.87 -1.2 -11.5 +8.5 EmMktsInvA m EM 20.10 -1.2 -11.6 +8.1 EngyResInvA m EE 18.30 +2.0 +1.5 -1.7 EqDivInstl LV 23.34 -1.7 +3.4 +12.9 EqDivInvA m LV 23.26 -1.7 +3.2 +12.6 EqDivInvC m LV 22.40 -1.8 +2.6 +11.8 EqDivR b LV 23.42 -1.8 +2.9 +12.2 EuroInvA m ES 13.75 -4.6 -9.7 -.6 Exch x LB 1083.54 -3.1 +3.6 +10.9/C FltngRtIncInstl BL 10.16 +.6 +3.4 +4.6 FltngRtIncInvA m BL 10.15 +.5 +3.0 +4.2 FltngRtIncInvC m BL 10.15 +.4 +2.5 +3.5 FocGrInstl LG 4.53 -7.7 +11.0 +15.2/A FocGrInvA m LG 4.19 -7.9 +10.6 +14.8/A GNMAInstl GI 9.07 -1.4 -2.0 +.4 GNMAInvA m GI 9.11 -1.3 -2.1 +.1 GlbAllcIncInstl IH 19.12 -2.0 -3.0 +4.4 GlbAllcIncInvA m IH 18.99 -2.1 -3.3 +4.1 GlbAllcIncInvC m IH 17.11 -2.1 -3.8 +3.3 GlbAllcIncR b IH 18.07 -2.1 -3.5 +3.7 GlbLSCrdtInstl XS 10.40 +.2 +.6 +2.1 GlbLSCrdtInvA m XS 10.37 +.2 +.4 +1.8 GlbLSCrdtInvC m XS 10.13 +.1 -.3 +1.1 HYBdInstl HY 7.57 -.4 +1.4 +6.2 HYBdInvA m HY 7.56 -.4 +1.1 +5.9 HYBdInvC m HY 7.57 -.5 +.6 +5.1 HYBdK HY 7.57 -.4 +1.6 +6.3 HYBdSvc b HY 7.57 -.5 +1.1 +5.9 HYMuniInstl HM 9.44 -1.0 +.9 +4.6/B HighEqIncIns x LV 26.70 -3.8 +.1 +7.5/E HighEqIncInvA x LV 22.84 -3.9 ... +7.1/E HighEqIncInvC x LV 15.27 -3.9 -.6 +6.3/E HthSciOpIns SH 63.19 -3.1 +12.5 +12.0/A HthSciOpInvA m SH 60.22 -3.1 +12.3 +11.7/A HthSciOpInvC m SH 52.79 -3.2 +11.6 +10.9/A InProtBdInstl IP 10.26 -1.7 -2.1 +1.2 InProtBdInvA m IP 10.02 -1.7 -2.4 +.9 InProtBdInvC m IP 9.69 -1.8 -2.9 +.1 IntlDivIns x FB 27.17 -5.3 -10.6 +1.2/E IntlDivInvA x FB 25.40 -5.3 -10.8 +.9/E IntlInstl FB 15.50 -3.7 -12.7 +4.7/B IntlInvA m FB 15.14 -3.8 -12.9 +4.3/B IntlInvC m FB 14.06 -3.8 -13.5 +3.3/D LCFocGrIns LG 11.86 -7.7 +11.1 +16.8/A LCFocGrInvA m LG 10.89 -7.8 +10.8 +16.4/A LCFocGrInvC m LG 8.05 -7.9 +10.1 +15.5/A LPDyn2020Instl TE 15.57 -1.8 -.2 +6.0 LPDyn2020InvA m TE 14.32 -1.8 -.3 +5.7 LPDyn2030Instl TH 13.88 -2.2 +.4 +7.8 LPDyn2030InvA m TH 13.33 -2.3 +.1 +7.5 LPDyn2040Instl TJ 17.52 -2.7 +.1 +9.1 LPDyn2040InvA m TJ 16.00 -2.7 -.1 +8.8 LatinAmerInstl LS 48.58 +12.5 -2.7 +11.0 LatinAmerInvA m LS 47.89 +12.5 -3.0 +10.6 LngHrznEqInstl WS 13.17 -4.1 +1.0 +6.1 LngHrznEqInvA m WS 13.15 -4.1 +.8 +5.8 LowDurBdInstl CS 9.46 ... +.6 +1.4 LowDurBdInvA m CS 9.46 ... +.3 +1.1 LowDurBdInvC m CS 9.45 -.1 -.3 +.3 LowDurBdK CS 9.45 ... +.5 +1.5 ManagedIncK XY 9.87 ... +.9 +4.9 MidCapDivIns MV 18.55 -3.1 +3.6 +9.4 MidCapDivInvA m MV 17.68 -3.1 +3.4 +9.1 MidCpGrEqInstl MG 25.14 -7.9 +12.7 +16.2 MidCpGrEqInvA m MG 21.84 -7.9 +12.5 +15.9 MidCpGrEqInvC m MG 17.17 -8.0 +11.9 +15.1 NJMuniBdInstl MJ 10.81 -1.1 -.8 +3.1/A NJMuniBdInvA m MJ 10.82 -1.2 -1.0 +2.9/A NYMuniOppsInstl MN 11.11 -1.0 -.1 +3.6/A NYMuniOppsInvA m MN 11.12 -1.0 -.2 +3.3/A NYMuniOppsInvA1 b MN 11.12 -1.0 -.1 +3.5/A NYMuniOppsInvC m MN 11.12 -1.0 -.8 +2.6/A NatrlResTrInstl SN 31.28 +1.2 -4.7 +3.7 NatrlResTrInvA m SN 29.66 +1.2 -4.9 +3.5 NtnlMnInstl MI 10.54 -1.2 -1.3 +2.0/A NtnlMnInvA m MI 10.55 -1.1 -1.5 +1.8/B NtnlMnInvC m MI 10.55 -1.2 -2.1 +1.0/D PAMuniBdInstl MP 10.70 -1.0 -1.1 +2.2/A PAMuniBdInvA m MP 10.72 -1.0 -1.2 +2.0/B ShrtTrmMuniIns MS 10.05 -.1 +.8 +.5/D ShrtTrmMuniInvA m MS 10.05 -.2 +.6 +.2/E StrGlbBdIncIns IB 5.77 -.5 -2.0 +2.7 StrGlbBdIncIvA m IB 5.77 -.4 -2.0 +2.4 StrIncOpA m NT 9.69 -.1 -.5 +2.2 StrIncOpC m NT 9.68 -.1 -1.0 +1.5 StrIncOpIns NT 9.69 ... -.2 +2.5 StratMuOpIns MI 11.52 -1.1 +.3 +3.9/A StratMuOpInvA m MI 11.51 -1.1 +.1 +3.7/A StratMuOpIvC m MI 11.52 -1.2 -.4 +2.9/A TactOppsInstl TV 15.24 +2.0 +7.0 +4.9 TactOppsInvA m TV 15.11 +2.0 +6.8 +4.6 TechOppsInstl ST 27.87 -11.6 +9.6 +23.0/A TechOppsInvA m ST 25.90 -11.6 +9.4 +22.7/A TechOppsInvC m ST 22.00 -11.7 +8.7 +21.7/B TtlRetInstl CI 11.10 -1.1 -2.7 +1.4 TtlRetInvA m CI 11.11 -1.2 -2.8 +1.0 TtlRetInvC m CI 11.10 -1.2 -3.4 +.4 TtlRetR b CI 11.11 -1.2 -3.1 +.8 USGovtBdInstl GI 9.99 -1.3 -2.3 +.2 USGovtBdInvA m GI 10.01 -1.3 -2.4 -.1 USMortgInstl CI 9.83 -1.0 -1.6 +1.3Bogle Investment ManSmCpGrInstl SB 30.90 -11.3 -1.1 +10.2/BBoston PartnersLSEqInstl LO 20.52 +1.8 -7.9 +4.6/C SmCpValIIInstl SV 25.09 -8.1 -4.5 +8.5/C SmCpValIIInv b SV 23.98 -8.2 -4.7 +8.2/CBoston TrustAsstMgmt AL 47.89 -4.8 +2.2 +9.5/A Eq LB 24.32 -5.7 +2.9 +11.8/BBragg Capital TrustQueensRdSmCpVal SV 26.41 -5.9 -2.7 +6.0/EBrandesIntlEqI FV 16.99 -1.5 -3.0 +4.6/ABridgesInvm LG 64.03 -6.3 +6.0 +11.5/DBridgewayAggresivInvs1 MB 68.59 -7.2 -8.9 +7.6/C BlueChip35Idx LB 15.15 -4.5 +4.0 +12.6/A SmCpGr SG 28.43 -10.5 +2.8 +11.8/C SmCpVal SV 27.84 -5.6 +4.9 +10.1/B UltraSmCo SV 30.87 -7.5 +2.1 +5.0/E UltraSmCoMkt d SB 14.67 -6.9 +2.9 +11.1/BBright RockMidCpGrInstl MG 16.73 -9.8 -2.8 +9.8/C QualLgCpInstl LB 16.37 -5.1 -.4 +8.1/EBroadviewOpp SB 35.95 -6.7 +4.1 +9.1/CBrookeld InvestmenGlbLtdInfrasI XO 12.06 -3.2 -2.6 +3.1/E GlbLtdInfrasY XO 12.06 -3.2 -2.6 +3.1/E GlbLtdRlEsttI GR 12.05 -6.0 -7.0 +2.2/CBrown AdvisoryFlexEqIns d LG 21.72 -6.7 +4.6 +12.4/C GrEqInstl d LG 23.16 -9.1 +10.4 +13.0/C GrEqInv d LG 22.93 -9.1 +10.2 +12.8/C IntermIncInv d CI 10.28 -.3 -.8 +1.1/D MrylndBdInv d SI 10.37 -.6 -.2 +1.4/A SmCpFdmtlValIns d SB 28.26 -7.7 -.7 +9.9/C SmCpGrInv d SG 19.66 -10.3 +5.9 +12.3/C SmrstEmMktsIns d EM 8.82 -6.5 -21.5 +.8/EBrown Cap MgmtSmCoInv b SG 99.89 -16.6 +11.9 +17.6/ABruceBruce MA 523.69 -2.6 -.3 +4.7/EBuffaloDiscv MG 24.28 -9.7 +.2 +10.0/C EmergOpps SG 16.53 -12.3 +5.8 +13.3/B FlexInc AL 15.37 -2.9 +.8 +7.3/C Gr LG 31.13 -8.4 +6.9 +11.5/D HY HY 10.93 -.5 +.8 +3.9/E LgCp LG 30.32 -7.7 +4.4 +12.2/D MidCp MG 13.59 -10.7 -.1 +5.0/E SmCp SG 16.06 -13.7 +9.5 +13.8/BCG Capital MarketsCorFI CI 7.76 -.4 -2.3 +1.3/C EmMktsEqInvms EM 13.02 -4.0 -19.7 +5.8/B IntlEq FB 11.84 -4.2 -8.8 +4.4/B IntlFI IB 7.81 -.5 +1.0 +3.8/A LgCpEq LG 20.01 -5.6 +3.0 +11.0/D MuniBdInvms ML 8.94 -1.2 -2.4 +1.1/E SmMidCpEq SG 20.85 -8.8 +.4 +7.3/ECGMFoc LB 48.35 +4.8 -9.4 +6.2/E Mut AL 29.56 +1.9 -4.5 +5.4/E Rlty MB 27.54 +3.3 -14.1 +5.3/ECIBCAtDipEqInstl LB 20.76 -4.9 +8.3 +12.8/ACMAdvsFI CS 11.05 -.3 -.1 +2.4/ACRMMidCpValInstl MB 22.37 -8.4 +2.6 +11.8/A SmCpValInstl SB 19.13 -7.9 -3.3 +11.0/B SmCpValInv SB 16.57 -7.9 -3.6 +10.7/BCalamosCnvrtA m CV 18.08 -5.1 +3.4 +7.2/C CnvrtC m CV 17.90 -5.2 +2.8 +6.4/D CnvrtInstl CV 16.20 -5.1 +3.6 +7.5/C EvolvingWldGrI EM 12.72 -5.1 -17.0 +2.0/E GlbGrIncA m IH 9.06 -5.2 -4.0 +5.4/B GlbGrIncC m IH 8.05 -5.2 -4.5 +4.6/C GlbGrIncI IH 9.33 -5.1 -3.7 +5.7/A GrA m LG 33.60 -7.3 +3.4 +8.8/E GrC m LG 21.30 -7.4 +2.8 +8.0/E GrIncA m AL 32.69 -4.7 +2.9 +9.3/A GrIncC m AL 32.87 -4.8 +2.4 +8.4/A GrIncInstl AL 31.43 -4.7 +3.1 +9.5/A GrInstl LG 44.08 -7.3 +3.7 +9.1/E IntlGrA m FG 18.55 -8.3 -13.3 +4.5/C IntlGrInstl FG 19.01 -8.3 -13.1 +4.8/C MktNetrlIncA m NE 13.48 -.4 +2.7 +4.2/A MktNetrlIncC m NE 13.69 -.5 +2.1 +3.4/B MktNetrlIncIns NE 13.32 -.4 +2.9 +4.4/ACalvertBalA m MA 32.10 -2.6 +2.5 +7.1 BalC m MA 31.07 -2.6 +1.8 +6.2 BdA m CI 15.62 -.5 -1.4 +2.0/B EqA m LG 45.81 -5.9 +6.8 +11.4/D Top 20 Mutual FundsVanguard 500IdxAdmrl LB 265,379 -5.4 +3.5 +12.1/A NL Vanguard TtlSMIdxAdmrl LB 214,061 -6.1 +3.2 +11.6/A NL Vanguard TtlSMIdxInv LB 135,625 -6.1 +3.1 +11.5/B NL Vanguard TtInSIdxInv FB 134,124 -4.1 -9.9 +2.6/B NL Vanguard TtlSMIdxIns LB 128,089 -6.1 +3.2 +11.6/A NL Vanguard InsIdxIns LB 126,438 -5.4 +3.5 +12.1/A NL Vanguard InsIdxInsPlus LB 108,769 -5.4 +3.6 +12.2/A NL Fidelity Contrafund LG 101,686 -7.7 +6.7 +13.3/B NL Vanguard TtInSIdxInsPlus FB 100,878 -4.1 -9.8 +2.7/B NL American Funds GrfAmrcA m LG 94,075 -6.2 +5.3 +12.5/C 5.75 Vanguard WlngtnAdmrl MA 88,474 -2.8 0.0 +8.2/A NL Vanguard TtBMIdxAdmrl CI 85,309 -.5 -2.1 +2.0/C NL Fidelity 500IndexPrm LB 80,578 -5.4 +3.6 +12.1/A NL American Funds IncAmrcA m AL 74,669 -2.6 -2.1 +6.6/C 5.75 Dodge & Cox Stk LV 74,649 -4.5 +1.8 +11.2/A NL Vanguard TtInSIdxAdmrl FB 70,825 -4.1 -9.9 +2.7/B NL American Funds AmrcnBalA m MA 66,975 -2.9 +.4 +8.3/A 5.75 American Funds CptlIncBldrA m IH 66,812 -2.1 -4.8 +4.6/B 5.75 American Funds InvCAmrcA m LB 64,587 -3.3 +1.2 +10.8/C 5.75 Vanguard PrmCpAdmrl LG 62,361 -6.3 +5.7 +15.4/A NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsProFunds UltLtnAmrInv LE NL 32.67 +27.5 888-776-3637 ProFunds PrMtlsUltSctInv LE NL 28.62 +22.6 888-776-3637 Deutsche LtnAmrcEqS LS NL 24.19 +17.7 800-728-3337 Rydex IvNAS1002xStrH b BM NL 32.71 +15.5 800-820-0888 ProFunds UltShrtNA100Inv BM NL 17.50 +15.4 888-776-3637 Rydex IvNAS1002xStrC m BM 1.00 28.70 +15.4 800-820-0888 Rydex PrecMetalsInv SP NL 24.00 +13.5 800-820-0888 Fidelity Select AdvisorGoldA m SP 5.75 16.86 +12.9 800-544-8544 Fidelity Select AdvisorGoldC m SP 1.00 15.73 +12.8 800-544-8544 Fidelity Select AdvisorGoldI SP NL 17.33 +12.8 800-544-8544 Fidelity Select AdvisorGoldM m SP 3.50 16.50 +12.8 800-544-8544 Fidelity Select Gold SP NL 17.33 +12.8 800-544-8544 BlackRock LatinAmerInstl LS NL 48.58 +12.5 800-441-7762 BlackRock LatinAmerInvA m LS 5.25 47.89 +12.5 800-441-7762 BlackRock LatinAmerInvC m LS 1.00 43.49 +12.4 800-441-7762 American Century GlbGoldInv SP NL 7.54 +11.7 800-345-2021 American Century GlbGoldA m SP 5.75 7.38 +11.6 800-345-2021 OCM GoldInv m SP 4.50 7.68 +11.6 800-628-9403 Wells Fargo PrecMetalsA f SP 5.75 29.78 +11.6 800-222-8222 ProFunds UltBearInv BM NL 24.13 +11.5 888-776-3637 By 4-Week Percent Return Virtus InvtvGrStkIns LG NL 25.53 +23.3 888-784-3863 Fidelity Select MedTech&Devcs SH NL 51.48 +22.5 800-544-8544 Copley Copley d LV NL 106.48 +20.4 877-881-2751 Fidelity Select HealthCareSvcs SH NL 102.31 +20.3 800-544-8544 Wasatch UlGr d SG NL 24.62 +20.0 800-551-1700 Morgan Stanley InsMidCpGrI MG NL 20.05 +19.1 800-548-7786 Morgan Stanley InsMidCpGrA m MG 5.25 16.96 +18.9 800-548-7786 Berkshire Foc d ST NL 25.43 +18.4 877-526-0707 Kinetics SmCptlOppsNLd d SB NL 60.68 +18.4 800-930-3828 Lord Abbett DevelopingGrI SG NL 31.56 +18.3 888-522-2388 Lord Abbett DevelopingGrF b SG NL 28.54 +18.2 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 27.54 +18.1 888-522-2388 Lord Abbett DevelopingGrP b SG NL 26.68 +17.9 888-522-2388 Ivy MicroCpGrA m SG 5.75 29.79 +17.8 800-777-6472 Jacob SmCpGrInstl d SG NL 24.88 +17.8 888-522-6239 Lord Abbett DevelopingGrR3 b SG NL 26.75 +17.8 888-522-2388 Fidelity Advisor SeriesGrOpps LG NL 15.00 +17.7 877-208-0098 Kinetics SmCptlOppsAdvC m SB 1.00 56.20 +17.6 800-930-3828 Jacob MicroCpGrInstl d SG NL 16.06 +17.3 888-522-6239 ProFunds IntUltraSectInv LE NL 80.95 +17.3 888-776-3637 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Friday, October 12, 2018

PAGE 65

EqC m LG 26.82 -5.9 +6.2 +10.6/E IncA m TW 15.80 -.5 -2.5 +2.9/C IntlEqA m FB 16.23 -4.9 -7.7 +1.1/E MdCpA m MB 32.36 -7.0 +2.7 +4.4/E RspMuniIncA m MI 15.38 -1.0 -1.6 +1.6/B ShrtDurIncA m CS 15.81 +.1 +.4 +1.7/B USLCCrRspnbIdxA m LB 22.85 -6.7 +2.8 +11.2/CCambiarGlblUltrFcsInv d WS 18.11 -5.1 -8.7 +.6/E IntlEqInv d FB 25.74 -3.1 -9.4 +2.6/D OppInstl LV 23.00 -4.3 -3.2 +8.2/D OppInv LV 23.05 -4.4 -3.4 +7.9/E SmCpInstl d SB 19.54 -8.1 +.1 +5.4/E SmCpInv d SB 19.09 -8.1 +.1 +5.2/ECarillonClVtCptlApprA m LG 43.29 -6.9 +3.1 +13.4/C EagleGrIncA m LV 21.36 -3.5 +3.1 +12.6/A EagleGrIncC m LV 20.46 -3.6 +2.5 +11.7/A EglMidCpGrA m MG 57.19 -10.8 +3.7 +12.8/A EglMidCpGrC m MG 45.43 -10.8 +3.1 +12.0/B EglSmCpGrA m SG 59.98 -12.7 +.6 +10.6/D EglSmCpGrC m SG 44.27 -12.8 +.1 +9.8/E ReamsCore+BdI CI 30.54 -.7 -2.3 +.9/D ReamsCoreBdI CI 11.04 -.7 -1.7 +1.1/D ReamsUnconsBdI NT 11.48 -.4 -1.2 +1.5/D ScoutIntlI FB 19.57 -3.8 -8.8 +5.4/A ScoutMdCpI MB 18.97 -7.7 -.2 +13.4/A ScoutSmCpI SG 27.26 -12.1 +5.0 +17.0/ACausewayIntlValInstl d FV 15.48 -3.7 -10.6 +3.6/B IntlValInv d FV 15.35 -3.8 -10.8 +3.4/BCenter Coast CapitalBrkdMLPFocA m LP 7.08 -4.2 +4.1 +.1/B BrkdMLPFocC m LP 6.50 -4.3 +3.5 -.7/BChamplainSmCoAdv b SG 21.73 -10.6 +9.2 +15.6/ACity National RochdaCorpBdServicing CS 10.17 ... -.3 +1.0/C DivIncN b LV 37.96 -4.0 -3.7 +6.1/EClearBridgeAggresivGrA m LG 208.30 -5.1 +2.4 +6.8/E AggresivGrC m LG 166.38 -5.2 +1.9 +6.0/E AggresivGrI LG 230.22 -5.1 +2.7 +7.1/E AggresivGrIS LG 232.73 -5.1 +2.7 +7.2/E AllCpValA m LV 13.97 -5.6 -3.9 +10.0/B AllCpValC m LV 12.00 -5.7 -4.5 +9.2/C ApprecA m LB 24.44 -4.6 +3.6 +11.3/C ApprecC m LB 23.47 -4.6 +3.0 +10.5/D ApprecI LB 24.33 -4.6 +3.8 +11.7/B ApprecIS LB 24.41 -4.5 +3.9 +11.8/B ApprecR b LB 24.34 -4.6 +3.3 +11.0/C CBIntlSmCpI FA 16.01 -5.2 -16.3 +2.7/D DivStrat1 LB 23.14 -5.1 -.5 +11.3/C DivStratA m LB 23.13 -5.2 -.8 +11.0/C DivStratC m LB 22.80 -5.2 -1.3 +10.2/D DivStratI LB 23.73 -5.2 -.5 +11.3/C IntlGrC m FG 38.22 -6.5 -4.6 +7.8/A IntlGrI FG 44.22 -6.4 -3.9 +8.9/A IntlValA m FV 10.18 -3.5 -13.9 +2.0/D IntlValIS FV 10.25 -3.5 -13.6 +2.4/D LgCpGrA m LG 43.00 -7.4 +5.8 +13.7/B LgCpGrC m LG 34.52 -7.5 +5.2 +12.9/C LgCpGrI LG 47.71 -7.4 +6.0 +14.0/B LgCpValA m LV 32.26 -4.0 -1.9 +7.7/E LgCpValC m LV 31.33 -4.0 -2.5 +6.9/E LgCpValI LV 32.20 -4.0 -1.7 +8.1/D MidCpA m MB 32.07 -7.5 -4.1 +5.2/E MidCpC m MB 25.56 -7.6 -4.5 +4.5/E MidCpI MB 35.65 -7.5 -3.8 +5.5/E MidCpIS MB 35.98 -7.5 -3.7 +5.6/E SmCpC m SG 40.46 -4.5 +5.1 +12.4/C SmCpGrA m SG 38.33 -12.6 +16.8 +15.8/A SmCpGrI SG 40.91 -12.6 +17.1 +16.2/A SmCpGrIS SG 41.33 -12.6 +17.2 +16.3/A SmCpGrR b SG 37.36 -12.7 +16.6 +15.5/A SmCpI SG 64.16 -4.4 +5.9 +13.5/B SmCpValA m SV 18.64 -9.1 -6.3 +7.1/D TactDivIncA m MV 16.30 -4.5 +.5 +4.6/E TactDivIncC m MV 15.47 -4.6 -.1 +3.8/E TactDivIncI MV 16.42 -4.4 +.7 +4.9/E ValTrustC m LB 76.75 -5.4 -4.0 +7.3/E ValTrustI LB 92.45 -5.3 -3.3 +8.3/EClermontCLSGrandIncN CA 11.09 -1.9 -2.4 +4.9/BClipperClipper LB 114.80 -6.5 -.9 +11.5/CCohen & SteersDivVal,IncInstl LB 13.92 -4.4 -.8 +10.9/C GlbInfras,IncI XO 18.29 -2.1 -2.2 +5.9/A GlbRltys,IncA m GR 50.20 -5.4 -4.6 +3.6/B GlbRltys,IncI GR 50.48 -5.4 -4.3 +3.9/B InstlRltys SR 40.56 -7.2 -3.0 +4.3/B IntlRltyA m GR 11.24 -3.8 -5.0 +4.1/A IntlRltyI GR 11.31 -3.7 -4.8 +4.4/A PrfrdScInc,IncA m RR 13.26 -1.3 -2.5 +4.8/B PrfrdScInc,IncC m RR 13.18 -1.3 -3.0 +4.1/D PrfrdScInc,IncI RR 13.29 -1.2 -2.3 +5.2/B RlEsttSecIncA m SR 13.88 -7.7 -4.0 +4.7/A RlEsttSecIncC m SR 12.56 -7.7 -4.4 +4.0/B RlEsttSecIncIns SR 14.63 -7.6 -3.7 +5.0/A Rltys SR 60.11 -7.3 -3.2 +4.0/BColorado BondSharesATxEx f SI 9.10 -.3 +3.7 +4.6/AColumbiaAMTFrCAIMBIns MF 10.10 -.9 -1.0 +1.6/B AMTFrCTIMBIns SI 10.17 -.8 -.9 +.8/C AMTFrIMBA m MI 10.13 -.8 -1.3 +1.3/C AMTFrIMBIns MI 10.13 -.8 -1.2 +1.5/C AMTFrMAIMBIns MT 10.18 -.9 -1.3 +.9/D AMTFrNYIMBIns MN 11.47 -.9 -1.1 +1.2/B AMTFrORIMBIns SI 11.94 -.8 -1.3 +1.0/C AMTFrSCIMBIns SI 9.84 -.7 -1.2 +1.2/B AcornA m MG 12.97 -12.1 +5.0 +12.1/B AcornC m MG 6.37 -12.1 +4.4 +11.2/B AcornIns MG 15.55 -12.0 +5.2 +12.3/B AcornIntSelIns FG 27.72 -7.3 -5.2 +9.4/A AcornIntlA m FR 40.66 -7.3 -9.6 +5.0/D AcornIntlIns FR 40.79 -7.3 -9.4 +5.2/D AcornSelA m MG 13.52 -12.9 ... +11.5/B AcornSelIns MG 15.44 -12.9 +.2 +11.8/B AcornUSAA m SG 13.00 -13.0 +7.6 +12.2/C AcornUSAIns SG 15.92 -13.0 +7.8 +12.5/C BalA m MA 40.82 -3.1 -.6 +6.9/B BalIns MA 40.75 -3.1 -.4 +7.2/B BdA m CI 8.18 -.6 -2.4 +1.4/C BdIns CI 8.18 -.6 -2.2 +1.6/B ContrCoreA m LB 25.76 -4.7 +.3 +10.7/C ContrCoreIns LB 25.98 -4.7 +.5 +11.0/C ContrCoreV f LB 25.51 -4.7 +.3 +10.7/C ContrEurpA m ES 6.69 -5.5 -8.6 +1.6/D ConvrtSecsA m CV 20.13 -5.4 +2.5 +8.4/B ConvrtSecsIns CV 20.16 -5.4 +2.7 +8.7/B CorpIncA m TW 9.78 -.5 -3.0 +3.0/C CorpIncIns TW 9.78 -.5 -2.8 +3.3/B CptAllcAgrA m AL 12.54 -4.6 -1.8 +8.7/A CptAllcAgrC m AL 12.17 -4.7 -2.4 +7.9/B CptAllcCnsA m XY 9.83 -1.6 -1.9 +3.1/D CptAllcMdAgA m MA 12.16 -3.8 -1.6 +7.5/B CptAllcMdAgC m MA 12.19 -3.9 -2.1 +6.7/B CptAllcMdAgIns MA 12.14 -3.7 -1.3 +7.8/A CptAllcMdCnsA m CA 10.61 -2.2 -1.5 +4.5/C CptAllcModA m CA 11.00 -3.0 -1.5 +6.2/A CptAllcModC m CA 10.91 -3.1 -2.1 +5.4/B DiscpCoreA m LB 12.39 -5.6 +3.8 +11.9/B DiscpSmCoreV f SB 6.69 -9.5 -3.9 +5.0/E DivIncA m LV 21.99 -3.9 +1.0 +12.2/A DivIncC m LV 21.32 -3.9 +.5 +11.4/A DivIncIns LV 22.02 -3.8 +1.2 +12.6/A DivIncV f LV 22.00 -3.9 +1.0 +12.3/A DivOppA m LV 9.49 -3.2 +.3 +9.3/C DivOppC m LV 9.29 -3.1 -.3 +8.5/D EmMktsIns EM 10.94 -5.7 -20.8 +6.1/B FltRtA m BL 9.15 +.3 +3.9 +5.1/B GlEngNatResA m SN 18.96 -2.8 -3.8 +5.9/B GlEngNatResI SN 19.18 -2.8 -3.7 +6.2/B GlbDivOppA m WS 17.66 -3.9 -7.4 +4.3/E GlbDivOppIns WS 17.72 -3.9 -7.2 +4.6/E GlbEqValA m WS 13.30 -3.6 -2.5 +7.4/C GlbOppsA m IH 13.27 -2.5 -3.3 +6.1/A GlbStratEqA m WS 14.64 -4.9 -3.0 +9.2/B GlbTechGrA m ST 32.38 -9.1 +7.1 +21.8/B GlbTechGrC m ST 29.02 -9.2 +6.5 +20.9/B GlbTechGrIns ST 33.68 -9.1 +7.4 +22.1/A GrtrChinaA m CH 40.49 -8.2 -20.8 +6.9/C HYBdA m HY 2.84 -1.0 -.6 +4.6/D HYMuniA m HM 10.33 -1.1 +.7 +3.2/D HYMuniIns HM 10.34 -1.1 +.9 +3.5/C IncBuilderA m XY 11.58 -1.6 -.4 +5.0/A IncOppsA m HY 9.54 -.9 -.5 +4.5/E LgCpEnhCoreA b LB 24.39 -5.3 +3.3 +12.4/A LgCpEnhCoreIns LB 24.37 -5.2 +3.5 +12.7/A LgCpGrA m LG 41.96 -7.4 +5.7 +12.5/C LgCpGrC m LG 35.06 -7.4 +5.1 +11.7/D LgCpGrIIIA m LG 17.76 -7.4 +5.6 +12.8/C LgCpGrIIIC m LG 12.47 -7.6 +5.0 +11.9/D LgCpGrIIIIns LG 19.17 -7.4 +5.8 +13.1/C LgCpGrIns LG 43.60 -7.4 +5.9 +12.8/C LgCpGrV f LG 41.59 -7.4 +5.7 +12.5/C LgCpIdxA b LB 49.71 -5.4 +3.2 +12.4/A LgCpIdxIns LB 50.03 -5.4 +3.4 +12.7/A LgCpValA m LV 13.98 -4.3 -3.0 +9.1/C LmtDurCrdtA m CS 9.65 +.1 -.2 +2.0/A MNTxExmptA m SM 5.26 -1.2 -1.9 +1.6/B MidCapGrA m MG 26.00 -10.3 +2.1 +8.8/D MidCapGrIns MG 27.79 -10.2 +2.4 +9.1/D MidCapIdxA b MB 16.25 -8.2 -1.1 +10.2/A MidCapIdxIns MB 16.20 -8.2 -.8 +10.5/A QualityIncA m CI 5.26 -.8 -1.1 +1.1/D RlEstateEqA m SR 12.63 -7.8 -5.0 +2.6/D RlEstateEqIns SR 12.66 -7.8 -4.8 +2.9/C S/MCpValA m SV 9.69 -7.6 -4.4 +6.8/E STBdA m CS 9.87 ... +.2 +.6/D STBdIns CS 9.85 ... +.3 +.9/D STBdIns3 CS 9.85 ... +.4 +1.0/C STMuniBdA m MS 10.25 -.2 +.4 +.5/D STMuniBdIns MS 10.25 -.1 +.6 +.7/C SelGlbEqA m WS 13.03 -6.7 +1.1 +10.6/A SelIntlEqA m FG 13.26 -4.5 -8.9 +2.5/E SelIntlEqIns FG 13.55 -4.4 -8.7 +2.7/E SelLgCpEqA m LB 14.32 -5.5 +2.4 +12.9/A SelLgCpEqIns LB 14.23 -5.4 +2.6 +13.2/A SelLgCpGrA m LG 15.63 -9.2 +5.4 +11.8/D SelLgCpGrIns LG 16.17 -9.2 +5.7 +12.0/D SelLgCpValA m LV 25.84 -3.2 -1.5 +12.6/A SelLgCpValC m LV 23.59 -3.3 -2.1 +11.7/A SelM/CValA m MV 12.37 -5.6 -3.7 +6.8/D SelM/CValInstl MV 12.40 -5.6 -3.5 +7.0/D SelSmCpValA m SB 17.77 -7.6 -1.6 +6.7/E SlgCmsInfoA m ST 70.42 -8.0 -.5 +18.0/C SlgCmsInfoC m ST 48.46 -8.0 -1.1 +17.1/D SlgGlbTechA m ST 38.67 -8.2 -1.6 +17.9/C SlgGlbTechC m ST 29.79 -8.3 -2.2 +17.0/D SmCpGrIA m SG 19.51 -12.0 +7.1 +14.7/A SmCpGrIIns SG 20.73 -12.0 +7.4 +15.0/A SmCpIdxA b SB 25.29 -10.5 +4.0 +13.1/A SmCpIdxIns SB 25.47 -10.5 +4.2 +13.4/A SmCpValIA m SV 38.91 -8.9 -4.8 +10.7/A SmCpValIIA m SV 16.55 -8.7 -4.2 +8.3/C SmCpValIIIns SV 16.83 -8.6 -4.0 +8.6/C SmCpValIIns SV 43.39 -8.9 -4.6 +11.0/A StratIncA m NT 5.85 -.2 -.4 +4.0/B StratIncC m NT 5.84 -.5 -1.3 +3.2/B StratIncIns NT 5.75 -.4 -.4 +4.3/A StratMuniIncA m ML 3.90 -1.5 -1.4 +2.7/B StrtCAMuIncA m MC 7.39 -1.2 -1.4 +2.0/C StrtCAMuIncInst MC 7.39 -1.2 -1.2 +2.3/B StrtNYMuIncA m MY 7.14 -1.1 -1.7 +1.7/C ThermostatA m XY 14.42 -1.4 -.1 +3.0/D ThermostatC m XY 14.44 -1.5 -.7 +2.2/E ThermostatIns XY 14.24 -1.5 +.1 +3.2/C TtlRetBdA m CI 8.76 -.6 -1.4 +1.9/B TtlRetBdIns CI 8.76 -.6 -1.2 +2.2/A TxExmptA m ML 13.08 -1.2 -1.2 +2.0/C TxExmptC m ML 13.07 -1.2 -1.7 +1.3/E TxExmptIns ML 13.08 -1.2 -1.0 +2.2/B USTrsIdxIns GI 10.64 -.7 -2.2 .../CCommerceBd CI 19.15 -.5 -1.9 +1.9/B Gr LG 34.58 -6.8 +6.2 +15.1/A KansasTFIntrmBd SI 18.75 -.9 -1.5 +1.0/C MidCpGr MG 40.16 -9.2 +1.7 +11.5/B MssrTFIntrmBd SI 18.84 -.9 -1.6 +1.3/B NtnlTFIntrmBd MI 18.92 -1.0 -1.8 +1.4/C ShrtTrmGovt GS 16.73 -.1 -.2 +.3/B Val LV 31.05 -3.7 +.4 +11.0/ACommunity ReinvestQlfdInvm b GI 10.18 -.4 -1.8 +.2/BConvergenceCorPlusInstl LB 19.99 -4.1 +6.7 +12.7/ACopeland Capital ManRkMgdDivGrI d LB 14.75 -5.5 +7.0 +9.5/DCopleyCopley d LV 106.48 +.8 +20.4 +15.9Credit SuisseCmdtyRetStratA m BB 4.80 +4.1 -1.3 -1.0/D CmdtyRetStratI BB 4.91 +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 15.79 -9.6 ... +10.4/BCullenHiDivEqInstl d LV 17.92 -3.6 -1.0 +10.0/B HiDivEqRetail m LV 17.91 -3.6 -1.2 +9.7/CCutlerEq LV 19.89 -4.8 -2.6 +10.5/BDFAAsiaPacSmCoIns PJ 21.18 -4.4 -11.3 +7.9/A CAInTmMnBdIns MF 10.34 -.7 -.2 +.8/D CASTMnBdIns SS 10.23 -.2 +.6 +.6/C CSTGEIntlScCrEq FV 9.14 -3.9 -9.6 +5.5/A CSTGEUSSclCrEq2 MB 17.33 -7.2 -.4 +11.4/A CntnntlSmCIns ES 24.84 -8.3 -11.4 +8.2/A EMktCorEqI EM 18.91 -6.1 -17.3 +5.6/C EMktSCInstl EM 18.78 -7.9 -20.6 +4.6/C EmMktsII EM 24.69 -5.4 -15.2 +6.2/B EmMktsInstl EM 25.44 -5.5 -15.3 +6.1/B EmMktsSocialCor EM 12.25 -5.7 -16.6 +6.3/B EmMktsValInstl EM 27.00 -3.9 -12.5 +8.5/A EnhUSLgCoInstl LB 13.19 -5.0 +3.0 +12.6/A FvYrGlbFIIns IB 10.86 -.2 +.3 +1.2/D GlbAllc2575Ins XY 13.30 -1.6 -.5 +3.3/C GlbAllc6040Ins MA 17.62 -3.7 -1.7 +6.5/C GlbEqInstl WS 22.31 -6.0 -3.0 +9.5/A GlbRlEsttSec GR 10.51 -5.7 -4.0 +4.0/B InProtSecIns IP 11.31 -1.1 -2.0 +1.3/C IntlCorEqIns FB 13.00 -3.8 -9.1 +6.1/A IntlLgCpGr FG 12.06 -5.2 -6.8 +5.3/C IntlRlEsttScIns GR 4.88 -3.6 -6.2 +2.9/C IntlSclCrEqInst FV 12.54 -3.8 -8.8 +6.2/A IntlSmCoInstl FQ 19.00 -5.2 -10.1 +7.4/B IntlSmCpGr FR 14.23 -6.6 -9.2 +8.3/A IntlSmCpValIns FA 20.02 -3.8 -12.4 +5.8/B IntlSstnbtyCor1 FB 9.96 -4.7 -8.4 +5.3/A IntlValIII FV 15.46 -2.1 -8.8 +5.5/A IntlValInstl FV 18.24 -2.1 -9.0 +5.4/A IntlVctrEqIns FA 12.11 -3.8 -9.7 +6.6/B ItmGovtFIIns GI 11.86 -.7 -2.4 .../C ItmTExtnddQlIns TW 10.19 -.5 -3.3 +1.9/E ItmTMnBdIns MI 9.94 -.6 -.5 +.7/E JapaneseSmCoIns JS 26.69 -1.4 -8.4 +11.9/B LgCpIntlInstl FB 21.74 -3.5 -7.3 +5.0/A OneYearFIInstl UB 10.25 +.2 +1.1 +.9/E RlEsttSecInstl SR 33.02 -6.9 -3.3 +4.3/B STGovtInstl GS 10.36 -.2 -.5 +.1/C STMuniBdInstl MS 10.11 ... +.6 +.6/C ShTrmExQtyI CS 10.69 ... +.3 +1.3/B SlvLyHdgGlEqIns WS 15.86 -5.5 -4.7 +8.9/B SlvlyHdgGlFIIns IB 9.59 ... +.9 +2.0/C TAUSCorEq2Instl MB 18.10 -6.8 +.8 +11.3/A TAWexUSCrEqIns FB 10.31 -4.5 -11.4 +5.8/A TMdIntlVal FV 15.01 -2.2 -9.0 +5.2/A TMdUSEq LB 29.68 -6.0 +3.3 +12.6/A TMdUSMktwdVl LV 30.35 -4.6 -.5 +10.3/B TMdUSMktwdVlII LV 28.28 -4.6 -.4 +10.4/B TMdUSSmCp SB 43.77 -9.1 -.2 +10.3/B TMdUSTrgtedVal SV 36.22 -8.1 -2.9 +8.6/C TwYrGlbFIIns IB 9.94 +.1 +.9 +.8/D TwoYrFIInstl CS 9.90 +.1 +.9 +.8/D TwoYrGovtInstl GS 9.71 +.2 +.6 +.4/B USCorEq1Instl LB 23.03 -6.6 +2.1 +12.2/B USCorEqIIInstl MB 21.52 -6.7 +.7 +11.2/A USLgCo LB 21.18 -5.4 +3.6 +12.9/A USLgCpGrInstl LG 19.97 -6.5 +5.6 +13.9/B USLgCpValII LV 18.10 -4.5 -1.8 +11.2/A USLgCpValIII LV 26.12 -4.5 -1.8 +11.2/A USLgCpValInstl LV 37.84 -4.5 -1.9 +11.1/A USMicroCpInstl SB 22.48 -9.0 +2.4 +11.9/A USSmCpGrInstl SG 18.47 -10.3 -.5 +9.6/E USSmCpInstl SB 35.81 -8.9 +.3 +10.3/B USSmCpValInstl SV 37.51 -7.8 -.6 +9.2/B USSocialCorEq2 MB 16.04 -7.1 +.6 +11.4/A USSstnbtyCor1 LB 21.57 -7.1 +3.0 +12.3/B USTrgtedValIns SV 24.21 -8.1 -2.0 +9.0/B USTrgtedValR1 SV 24.20 -8.0 -2.1 +8.9/C USVectorEqInstl MV 18.79 -7.4 -1.2 +10.0/A WlexUSGovFIIns IB 10.33 -.9 +.6 +3.1/A WlexUSTrgVlIns FA 12.84 -4.9 -14.4 +6.2/B WlexUSVlPrtIns FV 11.43 -2.7 -10.3 +6.1/ADFDentPremGrInv MG 31.04 -11.5 +6.9 +12.9/ADavenportCor LG 22.55 -6.2 +.8 +9.6/E EqOpps MG 17.41 -8.4 -3.7 +6.2/E ValInc LV 16.27 -4.8 -3.8 +9.0/DDavisApprecIncA m AL 39.33 -4.2 -.6 +6.2/D ApprecIncY AL 39.51 -4.2 -.4 +6.5/D FinclA m SF 50.63 -5.3 -2.5 +11.0/B FinclC m SF 41.94 -5.4 -3.1 +10.1/B NYVentureA m LB 30.27 -6.5 -1.9 +10.8/C NYVentureC m LB 27.13 -6.5 -2.5 +9.9/D NYVentureY LB 31.02 -6.5 -1.7 +11.0/C OppA m LG 36.84 -4.8 -.5 +13.1/C RlEsttA m SR 38.41 -6.8 -2.4 +6.0/A RlEsttY SR 38.95 -6.8 -2.2 +6.3/ADelaware InvCorpBdA m TW 5.55 -.4 -3.2 +2.5/D CorpBdInstl TW 5.55 -.4 -3.0 +2.8/C DiversIncA m CI 8.23 -.5 -2.9 +1.4/C EmMktsA m EM 16.85 -3.5 -16.5 +11.6/A ExtnddDrBdA m TW 6.09 -1.5 -7.6 +3.0/C ExtnddDrBdInstl TW 6.08 -1.3 -7.4 +3.3/B HYOppsA m HY 3.67 -.6 -.5 +4.6/D IntlValEqA m FV 13.80 -3.6 -11.7 +3.1/C IntlValEqInstl FV 13.87 -3.5 -11.5 +3.4/B LtdTrmDvrsIncA m CS 8.22 -.1 -.8 +1.1/C MnstHYMnBdA m SM 10.47 -1.2 -1.3 +1.9/A NtnlHYMnBdA m HM 10.75 -1.5 ... +3.9/C REITA m SR 10.56 -7.1 -5.4 +1.0/E SelGrA m LG 39.13 -7.2 +3.6 +8.5/E SelGrInstl LG 42.67 -7.2 +3.8 +8.8/E SmCpValA m SV 62.24 -8.9 -5.6 +9.7/B SmCpValC m SV 51.37 -9.0 -6.2 +8.9/C SmidCpGrA m SG 25.04 -13.2 +14.3 +14.5/A SmidCpGrC m SG 12.62 -13.2 +13.6 +13.7/B TFArizonaA m SL 11.08 -.8 -.7 +2.1/A TFCaliforniaA m MC 11.75 -1.1 -1.4 +2.3/B TFColoradoA m SL 10.87 -.8 -1.0 +2.3/A TFIdahoA m SL 11.06 -.7 -.8 +1.7/B TFMnnstA m SM 11.95 -.9 -1.4 +1.4/B TFMnnstIntrmA m SM 10.67 -.8 -1.3 +1.2/C TFPnsylvnA m MP 7.80 -.8 -1.1 +2.0/B TFUSAA m ML 11.21 -1.3 -1.1 +2.1/C TFUSAIntermA m MI 11.57 -1.0 -.8 +1.5/C USGrA m LG 24.12 -8.1 +1.8 +9.0/E USGrInstl LG 26.33 -8.1 +2.0 +9.3/E ValInstl LV 22.12 -3.0 +4.3 +11.2/A WlthBldrA m MA 14.08 -2.8 -2.4 +4.8/EDeutscheCATxFrIncA m MC 7.26 -1.4 -1.9 +1.4/E CATxFrIncS MC 7.25 -1.2 -1.6 +1.6/D CROCIEqDivA m LV 57.76 -4.6 +1.8 +12.4/A CROCIIntlA m FB 44.04 -4.0 -9.3 +2.0/E CROCIIntlS FB 44.28 -3.9 -9.2 +2.3/E CmnctnsA m SC 25.52 -2.8 -5.0 +4.4/C CorEqA m LB 28.12 -5.3 +3.6 +12.1/B CorEqS LB 28.41 -5.3 +3.8 +12.4/B CptlGrA m LG 82.94 -7.0 +7.7 +13.4/C CptlGrS LG 83.87 -7.0 +7.9 +13.7/B EAFEEqIdxInstl FB 6.06 -3.2 -7.5 +4.5/B EmMktFixIncS EB 8.73 +2.0 -6.2 +3.0/D EmMktsEqS EM 17.86 -3.1 -13.5 +6.9/A Eq500IdxInstl LB 224.09 -5.4 +3.4 +12.6/A Eq500IdxS LB 221.09 -5.4 +3.4 +12.6/A GNMAS GI 13.18 -.6 -1.4 +.3/B GlbHiIncInstl HY 6.67 -.5 +1.2 +6.5/A GlbIncBldrA m IH 9.02 -3.2 -3.3 +6.2/A GlbSmCpA m SW 33.82 -8.1 -8.6 +3.0/E GlbSmCpS SW 35.84 -8.1 -8.4 +3.3/E HiCoGlBdS IB 8.83 -.6 -3.3 +2.1/B HiIncA m HY 4.62 -.6 +1.0 +5.7/B HlthWllnssS SH 40.88 -3.6 +8.8 +7.2/C IntlGrS FG 31.77 -6.3 -9.6 +3.9/D IntmTaxFrS MI 11.38 -1.0 -1.4 +1.0/D LgCpFocGrS LG 48.39 -7.6 +7.6 +13.2/C LtnAmrcEqS LS 24.19 +17.7 -6.3 +13.0/A MATxFrS MT 13.72 -1.0 -2.1 +1.3/B MgdMuniBdA m ML 8.77 -1.2 -2.1 +1.5/D MgdMuniBdS ML 8.78 -1.2 -2.0 +1.7/D MltAstCnsrvAlS CA 12.63 -3.0 -2.7 +3.6/E MltAstGlbAllcS IH 15.04 -4.0 -6.8 +2.0/E MltsecIncA m MU 4.38 -.8 -2.8 +2.3/D NYTxFrIncA m MY 10.23 -1.2 -2.1 +1.4/C NYTxFrIncS MY 10.23 -1.2 -1.9 +1.7/C RlEsttSecA m SR 19.37 -6.9 -3.3 +4.2/B SP500IdxS LB 31.14 -5.4 +3.3 +12.5/A SciandTechA m ST 23.40 -9.4 +9.2 +17.8/C ShrtDurS CS 8.56 +.1 +.8 +1.7/B ShrtTrmMnBdIns MS 9.94 -.2 +.5 +.7/C SmCpCorS SB 31.87 -7.9 +2.4 +10.5/B StratHYTxFrA m HM 11.76 -1.5 -1.8 +2.3/E StratHYTxFrS HM 11.78 -1.4 -1.6 +2.6/E TotRetBdA m CI 10.23 -.8 -3.0 +1.6/B TotRetBdS CI 10.23 -.7 -2.8 +1.8/B WldDivS WS 28.94 -1.9 -4.6 +4.2/EDiamond HillAllCpSelI LB 15.88 -6.0 -1.4 +7.8/E CorpCrdtA m HY 11.09 -.4 +1.9 +6.4/A CorpCrdtI HY 11.06 -.3 +2.2 +6.8/A LgCpA m LV 25.97 -4.5 -1.8 +10.6/B LgCpC m LV 24.48 -4.5 -2.4 +9.7/C LgCpI LV 26.19 -4.5 -1.6 +10.9/B LgCpY LV 26.24 -4.4 -1.5 +11.0/A LngShrtA m LO 25.64 -2.6 -.5 +5.1/B LngShrtC m LO 22.80 -2.6 -1.0 +4.3/C LngShrtI LO 26.32 -2.6 -.3 +5.4/B SmCpA m SV 34.26 -6.9 -3.8 +4.9/E SmCpI SV 34.85 -6.9 -3.6 +5.2/E SmCpY SV 34.89 -6.9 -3.5 +5.3/E SmMidCpI MV 21.66 -7.0 -3.5 +6.0/DDodge & CoxBal MA 105.19 -2.6 +.9 +9.6/A GlbStk WS 13.13 -3.5 -5.3 +9.2/B Inc CI 13.31 -.3 -1.0 +2.8/A IntlStk FB 41.06 -2.4 -11.4 +3.5/C Stk LV 202.84 -4.5 +1.8 +13.1/ADominionImpactBdInv m CI 10.81 -.5 -2.2 +1.5/C ImpactEqInstl d LB 22.93 -6.2 -1.7 +7.7/E ImpactEqInv m LB 22.91 -6.2 -2.1 +7.3/E ImpactIntlEqInv m FV 7.94 -4.6 -10.9 +3.6/BDoubleLineCorFII CI 10.57 -.7 -1.3 +2.1 CorFIN b CI 10.56 -.7 -1.5 +1.9 EmMktsFII EB 10.19 +.8 -2.2 +5.6/A EmMktsFIN b EB 10.19 +.8 -2.5 +5.4/A FltngRtI d BL 9.92 +.6 +3.4 +3.8/E FltngRtN m BL 9.93 +.6 +3.1 +3.5/E LowDurBdI CS 9.94 +.2 +1.2 +2.2/A LowDurBdN b CS 9.93 +.1 +1.0 +1.9/A MltAsstGrA m TV 9.09 -2.1 -2.7 +6.5 MltAsstGrI d TV 9.12 -2.1 -2.6 +6.8 TtlRetBdI CI 10.31 -.3 -.3 +1.7/B TtlRetBdN b CI 10.30 -.4 -.5 +1.5/CDreyfusAMTFMnBdA f MI 13.59 -1.2 -1.5 +1.7/B AMTFMnBdZ MI 13.60 -1.1 -1.3 +2.0/B ActvMidCpA f MB 57.61 -8.1 -6.3 +6.1/D ActvMidCpI MB 57.83 -8.1 -6.2 +6.4/D Apprec,IncInv LB 35.09 -4.6 -.1 +11.0/C BalOppA f MA 23.15 -3.7 +1.5 +7.7/A BdMktIdxInv b CI 9.87 -.7 -2.5 +.6/E BstnCoSmCpValI SB 23.06 -7.2 +3.0 +11.7/A BstnCoSmMdCpGrI MG 21.83 -13.2 +10.8 +15.5/A CAAMTFMnBdA f MF 14.47 -1.3 -1.6 +1.5/B CAAMTFMnBdZ MF 14.47 -1.3 -1.4 +1.8/B ConnecticutA f SI 11.26 -1.0 -1.6 +1.0/C CorEqA m LB 17.75 -4.6 -.3 +10.7/C DiscpStk b LB 37.98 -5.7 +4.2 +12.6/A DynTtlRetA f AM 15.13 -3.3 -4.2 +1.3/B DynTtlRetC m AM 14.01 -3.3 -4.8 +.6/C DynTtlRetI AM 15.56 -3.2 -4.1 +1.6/B GrandInc LG 22.23 -6.2 +5.4 +12.1/D HYA m HY 6.06 -.7 +.3 +5.1/C HYI HY 6.06 -.7 +.5 +5.3/C HYMuniBdZ b HM 12.11 -2.0 +1.0 +5.7/A InCorpd LG 12.04 -5.1 +5.8 +11.5/D InsSP500StkIdxI LB 54.85 -5.4 +3.4 +12.7/A IntlBdA f IB 14.91 -.5 -5.2 +1.4/D IntlStkI FG 17.67 -6.0 -5.5 +7.4/A IntlStkIdxInv FB 16.53 -3.3 -7.8 +4.0/C IntrmMnBd MI 13.18 -.9 -1.4 +1.4/C IntrmTrmIncA f CI 12.65 -.5 -3.3 +.4/E IntrmTrmIncI CI 12.65 -.5 -3.1 +.8/D LgCpEqI LG 22.08 -6.4 +4.0 +14.1/B MassachusettsZ MT 11.13 -1.0 -2.0 +1.1/C MidCpIdxInvs MB 36.83 -8.2 -1.0 +10.2/A MnBd MI 11.34 -1.2 -1.5 +1.9/B MnBdOppA f MI 12.46 -1.2 -1.4 +1.8/B MnBdOppZ MI 12.46 -1.2 -1.4 +1.9/B NJMnBd,IncA f MJ 12.52 -1.0 -.9 +2.3/C NYAMTFMnBdA f MN 14.29 -1.4 -2.4 +1.4/B NYTxExBd MN 14.26 -1.2 -1.7 +1.7/B NatrlResA f SN 31.48 +.1 -1.7 +8.1/B OppcMidCpValA f MB 32.49 -7.3 -2.8 +8.9/B OppcSmCpInv SG 35.78 -9.3 -2.6 +11.6/C PennsylvaniaA f MP 15.65 -1.1 -1.7 +2.1/B RsrchGr,IncZ LG 16.03 -7.6 +10.0 +13.0/C SP500Idx LB 55.76 -5.4 +3.2 +12.4/B ShrtIntermMnBdD b MS 12.72 -.4 +.2 +.3/E ShrtTrmIncD CS 10.03 +.1 -.9 +.3/E SmCpStkIdxInvs SB 32.76 -10.5 +4.0 +13.0/A StandishGlbFII IB 20.85 -.3 -1.5 +1.6/C StratValA f LV 40.15 -4.4 +.1 +10.8/B StratValI LV 40.31 -4.3 +.4 +11.1/A StructMidCpA f MB 28.93 -9.0 -7.9 +6.8/D StructMidCpI MB 29.60 -9.0 -7.7 +7.1/D SustUSEqZ LB 11.58 -5.5 +2.2 +9.4/D T/STtlRetBdI MI 22.34 -.7 -1.0 +1.5/C TechGrA f ST 52.53 -9.7 +7.2 +17.8/C TxMgdGrA m LB 29.08 -4.4 -.5 +10.1/D USMortgZ b GI 14.33 -.5 -1.6 +.1/B UltraShrtIncZ UB 10.07 +.1 +1.2 +.6/E WldwideGrA f WS 51.69 -4.0 -2.8 +9.1/BDriehausActvInc XS 9.65 -.1 +1.7 +2.1/C EmMktsGrInv d EM 33.07 -4.3 -16.6 +6.4/B sEvnDrv AM 10.88 -3.9 +.8 +3.3/ADupreeMtKntckyTFInc SI 7.46 -1.1 -1.6 +1.3/A MtKntckyTFSM SS 5.16 -.6 -.9 +.4/D MtNrthCrlnTFInc SI 11.12 -1.0 -2.1 +1.3/B MtTnnssTFInc SI 11.04 -.9 -1.7 +1.3/BEPEmMktsSmCoA m EM 10.88 -7.6 -22.1 +1.9/EEaton VanceAMTFreeMuniIncA m ML 8.79 -.9 -.5 +2.3/B AmtFreeMuniIncI ML 9.60 -.9 -.3 +2.5/B AtlntCptSMIDCA m MG 31.32 -9.8 +2.7 +13.2/A AtlntCptSMIDCI MG 34.57 -9.8 +2.9 +13.5/A BalA m MA 9.09 -2.2 +2.4 +7.0 BalC m MA 9.12 -2.3 +1.8 +6.2 CAMnOpA m MF 10.09 -1.2 -.9 +2.1/A CnctctMnIncA m SL 9.81 -.8 -.6 +1.8/B DivBldrA m LB 14.45 -5.3 +2.2 +10.4/D DivBldrC m LB 14.53 -5.4 +1.7 +9.6/D DivBldrI LB 14.43 -5.3 +2.5 +10.7/C FltngRtA m BL 9.39 +.5 +4.1 +5.5/B FltngRtAdv b BL 9.08 +.5 +4.1 +5.5/A FltngRtAdvtgA m BL 10.99 +.7 +4.5 +6.3/A FltngRtAdvtgAdv b BL 10.98 +.6 +4.5 +6.3/A FltngRtAdvtgC m BL 10.97 +.6 +4.1 +5.8/A FltngRtC m BL 9.07 +.5 +3.5 +4.7/C FltngRtHiIncA m BL 9.45 +.4 +3.6 +5.5/A FltngRtHiIncAdv b BL 8.88 +.3 +3.5 +5.5/A FltngRtHiIncC m BL 8.86 +.2 +2.9 +4.7/C FltngRtHiIncI BL 8.89 +.4 +3.8 +5.8/A FltngRtInstl BL 9.09 +.6 +4.3 +5.8/A FltngRtMuniIncA m MS 9.83 ... +1.1 +.9/B GlbIncBldrA m IH 8.73 -3.6 -2.2 +5.8/A GlbIncBldrC m IH 8.64 -3.6 -2.8 +5.0/B GlbMcrAbRtA m NT 8.64 -.3 -3.1 +2.2/D GlbMcrAbRtI NT 8.62 -.3 -2.9 +2.5/C GovtOppsA m GS 6.11 +.2 +.3 +.5/A GovtOppsC m GS 6.10 -.1 -.3 -.3/E GrA m LG 28.97 -5.5 +10.1 +13.5 GreaterChinaGrA m CH 21.87 -6.0 -13.7 +9.0/A GreaterIndiaA m EI 28.38 -13.8 -22.1 +2.8/B HYMuniIncA m HM 8.71 -.8 -.3 +3.8/C HYMuniIncC m HM 8.06 -.9 -.9 +3.0/D HiIncOppsA m HY 4.37 -.4 +.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 5.54 -.5 +.9 +5.5/C LgCpValA m LV 19.69 -5.0 +2.6 +9.3/C LgCpValC m LV 19.70 -5.1 +1.9 +8.4/D LgCpValI LV 19.77 -5.0 +2.8 +9.5/C LgCpValR b LV 19.63 -5.0 +2.4 +9.0/D MAMnIncA m MT 8.53 -.9 -1.7 +1.4/B MnstMnIncA m SM 9.09 -1.0 -1.9 +1.0/C NYMuniIncA m MY 9.71 -1.1 -1.8 +1.8/C NYMuniIncC m MY 9.71 -1.1 -2.4 +1.1/E NrthCrlnMnIncA m SL 8.68 -.7 -1.1 +1.4/B NtnlLtdMtMnIncA m MI 9.60 -.6 -.5 +1.1/D NtnlLtdMtMnIncC m MI 9.01 -.6 -.9 +.4/E NtnlMnIncA m ML 9.57 -.9 ... +2.9/A NtnlMnIncC m ML 9.57 -1.0 -.6 +2.1/C NtnlMnIncI ML 9.57 -.9 +.2 +3.2/A NwJrsyMnIncA m MJ 8.94 -.8 -.1 +2.3/C OhioMuniIncA m MO 8.61 -1.2 -1.9 +1.7/B OregonMuniIncA m SL 8.32 -.8 +.4 +2.1/A PnsylvnMnIncA m MP 8.36 -.7 ... +1.5/C 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 -.4 +1.2 +2.1/A ShrtDrStratIncA m NT 7.23 -.1 -.2 +3.4/B ShrtDrStratIncC m NT 6.81 -.3 -.8 +2.6/C SthCrlnMnIncA m SL 8.96 -.6 +.4 +2.1/A TABSShTrmMnBdA m MS 10.15 -.5 -1.2 +.1/E TABSShTrmMnBdI MS 10.16 -.4 -.9 +.4/D TxMgdEqAstAlcA m XM 20.60 -5.9 +2.2 +9.8/A TxMgdEqAstAlcC m XM 19.07 -5.9 +1.7 +9.0/B TxMgdGlbDivIncA m WS 12.01 -5.2 -3.8 +5.9/D TxMgdGlbDivIncC m WS 11.98 -5.2 -4.3 +5.1/E TxMgdGr10 LG 1170.59 -5.9 +3.0 +12.2/D TxMgdGr11A m LG 52.73 -6.0 +2.8 +11.9/D TxMgdGr11C m LG 47.10 -6.0 +2.2 +11.0/D TxMgdGr12A m LG 23.67 -6.0 +2.6 +11.7/D TxMgdGr12C m LG 22.92 -6.0 +2.0 +10.8/D TxMgdMltCpGrA m LG 29.51 -8.9 +9.8 +13.0/C TxMgdSmCpA m SG 26.46 -7.9 +4.5 +10.9/D TxMgdValA m LV 27.10 -4.5 +2.5 +10.0/B TxMgdValC m LV 25.92 -4.5 +1.9 +9.2/C TxMgdValI LV 27.02 -4.5 +2.7 +10.3/B VrgnMnIncA m SL 7.61 -.8 ... +2.0/A WldwideHlthSciA m SH 11.18 -3.3 +8.5 +5.3/D WldwideHlthSciC m SH 11.23 -3.4 +7.9 +4.5/DEdgar LomaxVal LV 15.17 -3.1 +2.1 +12.5/AEdgewoodGrInstl LG 32.62 -8.5 +10.4 +17.8/AElfunDivers MA 18.22 -3.2 -2.0 +5.8/D Inc CI 10.94 -.5 -2.2 +1.5/C IntlEq FG 20.39 -4.2 -10.1 +2.5/E Trusts LG 62.89 -5.3 +4.2 +13.0/C TxExInc ML 11.07 -.8 -1.1 +1.9/CEmeraldBnkngFinA m SF 44.69 -9.5 -1.6 +13.2/A GrA m SG 26.47 -13.7 +.1 +10.1/DEuroPacGoldA m SP 7.78 +9.1 -12.4 +13.6/A IntlDivIncA m FV 7.36 +1.7 -10.9 -.1/E IntlValA m FV 6.77 +3.3 -12.7 +1.1/EEvermoreGlbValInstl d SW 14.02 -5.0 -7.8 +8.9/CFAMEqIncInv MB 31.15 -6.3 +4.1 +12.1/A ValInv MG 73.59 -6.9 +.1 +10