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 SUN THE SUNCrosswords ..........8 Obituaries ...........5 Police Beat ..........5 Viewpoint ...........6 Opinion ...............7OUR TOWNCalendar ............11 Local News .......1-7NEWS WIREComics/Puzzles ....5-7 Nation .................3 State ...................2 Stocks ..................4 World ..................2SPORTSLocal Sports ........3 Lottery ................2 Sports on TV ........2 Weather ..............8 WOMAN WHO CREATED GREEN BEAN CASSEROLE DIES The woman who created a Thanksgiving staple enjoyed by millions „ the green bean casserole „ has died at age 92. See The News Wire Vol. 126 | Issue No. 298 www.yoursun.com AMERICAS BEST COMMUNITY DAILY $1.50 AN EDITION OF THE SUNThursday, October 25, 2018High 87 Low 73Times of clouds and sunPulitzer Prize winner2016 7 05252000258 CHARLIE SAYSGreen bean casserole is my favorite dish.CALL US ATDAILY $1.50 FIND US ONLINE941-206-1000www.yoursun.comINDEX By ANNE EASKERSTAFF WRITERA local woman fought off a man attempting to carjack her by burning his face with a lit cigarette, the Charlotte County Sheriffs Of“ ce reported. Shortly before 11 a.m. Tuesday, the victim was sitting in her car in the Walmart parking lot at 19100 Murdock Circle, when a man, later identi“ ed as Timmy Ray Hill, 57, of North Port, told her to, Move over.Ž After a moment of confusion, she spotted the gun in his left hand, according to the arrest af“ davit. She couldnt move over because of a bad back, she told him. Hills response was to push the gun into her left ribs and stomach area, stating, Maam, move over please,Ž according to the arrest af“ davit. She said she would get out of the vehicle, and he could have it, but he again told her to move over and knocked her phone out of her hand when she attempted to call 911. Thats when she grabbed the barrel of the gun, and a struggle ensued. Finally, the victim pushed her lit cigarette into the right side of Hills face, and he took off running toward the parking lot of Kanes Furniture and Busy Bank across the street. Shortly afterward, a CCSO sergeant found Hill in the parking lot of Longhorn Steakhouse. He was taken into custody on a warrant out of Sarasota County for violation of “ nancial responsibility for property damage, no drivers license, and attaching a license plate not assigned. Meanwhile, the victim was transported to the area and identi“ ed Hill as the same man who attempted to carjack her, though Cigarette thwarts carjackerDaytime incident unfolds at Murdock Walmart parking lot HILL CARJACKER | 4By DAVID SMILEYTAMPA BAY TIMESTallahassee Mayor Andrew Gillum has gotten pretty good at answering questions about whether he accepted favors from lobbyists and gifts from undercover FBI agents. Its a skill hes going to need more than ever during the next two weeks if he wants to become Florida governor. Tuesdays release of private emails and text messages by a former friend detailing the mayors trips to Central America with lobbyists and to New York with federal investigators couldnt have come at a worse time for Gillum. With just two weeks left on the trail, his campaign had been humming, on top of GOP nominee Ron DeSantis in every publicly released poll and perhaps ahead in enthusiasm and momentum. But with early voting just under way, Gillum could be dogged until election day by questions about who paid for what, and whether hes NEW YORK (TNS) „ Security was ramped up across New York City on Wednesday after four crude pipe bombs were mailed to the homes of former Presidents Bill Clinton and Barack Obama, the Washington of“ ce of Rep. Maxine Waters and CNNs New York newsroom. President Donald Trump and others were quick to denounce the incidents as terrorism after three prominent Democrats and Trumps journalistic whipping boy CNN were targeted within 24 hours. The live device found at the CNN of“ ces was addressed to ex-CIA Director John Brennan „ a frequent guest on the cable news channel and a vocal critic of Trump. The CNN newsroom on Columbus Circle was evacuated after the NYPD Bomb Squad was called to investigate the pipe bomb with wires sticking out of it,Ž sources said. Authorities said an envelope containing an unidenti“ ed white power was stuffed inside the CNN package. ABC News reported a similar package intended for Waters, D-Calif., was intercepted Wednesday by Capitol Hill police. The return address on some of the packages was the of“ ce of Florida Rep. Debbie Wasserman Schultz, head of the Democratic National Party during the last election. Another package landed in her of“ ce By STEVE REILLYSTAFF WRITERJohn Plakiotis doesnt normally play the lottery, but a shot at $1.6 billion was enough for him to buy a Mega Millions ticket for Tuesdays drawing. He didnt win. Some lucky sucker was going to win,Ž said Plakiotis, who owns Super Day Express with his father, Lee, in Gulf Cove. I have a lot of bills and want to pay them off.Ž Ticket sales were way up Tuesday at Super Day, so many sales that Plakiotis Explosive devices mailed to Clintons, Obamas, CNN, others AP PHOTOA Broward County Sheri 's bomb defusing robot is sent into the Sunrise Utility Administrative Center in Sunrise, Fla., Wednesday, after a suspicious package was discovered in the building where Congresswoman Deborah Wasserman Schultz's o ce is located. Where does Andrew Gillum go from here?Democratic candidate for governor says Republicans distract, stereotype ANDREW GILLUM INSIDEGubernatorial candidates debate € See The News WireANALYSISGILLUM | 4 CNN TWITTER ACCOUNT VIA APThis screenshot from CNNs Twitter account shows what CNN says is the explosive device that was delivered to their New York headquarters on Wednesday. The package sent to CNN contained a live explosive with wires, a black pipe and an envelope with white powder. O cials said the substance was being tested to see if it was dangerous.Experts: Bomber likely left behind trove of forensic cluesYou didnt win the Mega Millions, how about Powerball? SUN PHOTO BY STEVE REILLYAre you feeling lucky? Juan Andre is, picking up his normal Lotto and Fantasy Five tickets from Super Marathon in Port Charlotte Wednesday. He also planned to buy a $2 Powerball ticket since the prize money reached $650 million.POWERBALL | 4 DEVICES | 10 INSIDEA flimsy little piece of paper that crossed the counter of a convenience store in Simpsonville, S.C., is now worth $1.537 billion. € See The News Wire

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun | Thursday, October 25, 2018By BETSY CALVERTSTAFF WRITERThey started out debating higher home builder fees but ended up contemplating higher property taxes. Charlotte County commissioners on Tuesday received a rundown on so-called impact fees. They heard again that the county charges developers much less than its neighbors „ except rural DeSoto County, which charges nothing. Behind the scenes, representatives of the building industry have been meeting with commissioners individually. The building industry totally opposes increased impact fees,Ž Suzanne Graham, chairman of governmental affairs committee for the Charlotte DeSoto Building Industry Association, told the Sun We feel that growth pays its own way.Ž The association cites economic research proving that opinion, Graham said. Impact fees were created, however, because other planning experts believe residential development costs the government more than it pays. Charlotte County cut its per-building impact fee from $3,649 for a single-family home to $1,832 in 2011 in the doldrums of the economic recession. The goal was to take a burden off the beleaguered construction industry. This summer, commissioners agreed to a double increase. The fee for a single-family house now is $3,803. The county is allowed by law to charge much more, and commissioners have been criticized by some for not increasing fees given the booming housing and commercial real estate market. At their workshop, however, commissioners seemed skeptical that impact fees are a solution to the countys construction needs. We cant get enough revenue out of impact fees even at 100 percent (of the allowed rate),Ž said Commissioner Ken Doherty. Impact fees are designed to offset the cost of development, and may be used to build capital projects related to development such as new roads or “re stations. Some counties use theirs for education, although Charlotte does not. The money cannot be used for things like building sewers to replace septic tanks. Commissioner Bill Truex said impact fees are a double tax in more ways than one. Home builders LOCAL/REGIONAL NEWSSUBSCRIPTIONS 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 ANNE EASKERSTAFF WRITERFormer State Attorney candidate Chris Crowley has completed his diversion program, and the case involving felony election violations has been dismissed. Assistant State Attorney Jacob Orr, of the Tenth Judicial Circuit, said the Department of Corrections, which runs the pre-trial intervention program, informed the State Attorneys Of“ce for the Tenth Judicial Circuit that Crowley had completed all the requirements and paid all monetary obligations. His case was dismissed for successful completion of the program,Ž Orr said. State Attorney Stephen Russell, in the 20th Judicial Circuit, which includes Charlotte, Lee, Collier, Glades and Hendry counties, asked the Florida Department of Law Enforcement to investigate after receiving a complaint about Crowley conducting a raf”e at a campaign event this summer. Most raf”es are illegal in the state of Florida. Russell requested Gov. Rick Scott assign another State Attorneys Of“ce to handle any prosecutorial matters related to the case, due to his own con”ict of interest. Russell endorsed and campaigned for Crowleys opponent, the current Chief Assistant State Attorney, Amira Fox. Crowley told the Sun he paid about $800 in “nes and spent 20 hours doing community service for Goodwill. In one year, he can have the case expunged, which he plans to do. He still believes the charges were bogusŽ to begin with. I took diversion because it was a guaranteed dismissal,Ž he said. Crowley stated although Russell recused himself from the case, his phone records show he had contact with the State Attorneys Of“ce for the Tenth Judicial Circuit in Bartow when his case was pending. The phone records show eight calls between the Lee County State Attorneys Of“ce and the Bartow County State Attorneys Of“ce between July 17 and Aug. 7, three made by Russell himself and “ve by other of“ce staff. Crowleys arrest came on Aug. 6. He quickly agreed to the diversion program, though he claims he was initially told he would not be offered diversion unless he got out of the State Attorney race. This was pending, and plea negotiations were going on,Ž he said. Steve Russell or people who worked for Steve Russell were calling up, including Steve himself three times and his secretary twice. Its just curious that he recuses himself and then he calls up.Ž Crowley said though he requested the phone records weeks before, he was not given the records until two days after the primary election. Assistant State Attorney Jacob Orr said there are many reasons state attorneys or their staff would need to communicate with those in different districts. In all out-of-circuit governors assignments, there is a signi“cant amount of logistical and administrative coordination,Ž he said in an email. Once appointed to a case out of our circuit, this of“ce needs to ensure we had all the information/documentation, we may need to inquire regarding the courts calendar, plan for a work space in that of“ce, contact local law enforcement regarding serving subpoenas, etc.Ž In Crowleys speci“c case, Orr said his of“ce coordinated use of of“ce space in the 20th Circuit to interview witnesses, including Crowley himself, and discussed future logistics had the case not been resolved. However, no one from the 20th Circuit, including Mr. Russell, had any involvement in the decision to charge Mr. Crowley,Ž he said. No one from the 20th Circuit, including Mr. Russell, had any involvement in the decision to resolve the case against Mr. Crowley. Those decisions were made by the 10th Circuit.Ž Crowley still believes there was foul play, stating speci“cally that former State Attorney Jerry Hill is a good friend of Russells and had inappropriate involvement in the case. I dont like the precedent this sets about criminalization of the political process,Ž he said. I hope we dont see this kind of gutter politics again, having your opponent arrested.ŽEmail : aeasker@sun-herald.comBogus case closed CROWLEYHow will the county pay for everything it wants? COUNTY | 5 PLUS, IN-STORE ONLY BONUS COUPONS! 25% OFF Any One Regular Priced ITEMSEE EXCLUSIONS* Valid 10/25/18-10/28/18Must have coupon to receive discount. Cannot be combined with any other discount. Limit (3) 25% o coupons per customer. No adjustments made on previously purchased merchandise.* BONUS COUPON TAKE 25% OFF Any One Regular Priced ITEMSEE EXCLUSIONS* Valid 10/25/18-10/28/18Must have coupon to receive discount. Cannot be combined with any other discount. Limit (3) 25% o coupons per customer. No adjustments made on previously purchased merchandise.* BONUS COUPON TAKE 25% OFF Any One Regular Priced ITEMSEE EXCLUSIONS* Valid 10/25/18-10/28/18Must have coupon to receive discount. Cannot be combined with any other discount. Limit (3) 25% o coupons per customer. No adjustments made on previously purchased merchandise.* BONUS COUPON TAKEPunta Gorda (in Cross Trail Center) € 941-505-2177 | Fort Myers (at College Parkway Center) € 239-275-3111 Nokomis/Venice € 941-488-7643FIND & FOLLOW US: SHOP OUR ONLINE STORE: anthonys”a.com MON … FRI 10:00-7:00 € SAT 10:00 … 6:00 € SUN 11:00 … 5:00 DISCOVER THE ANTHONYS WOMAN IN YOU. *Not valid on ABS, APNY, Artex, Avalin, Bali, Belldini, Bloq UV, Cabana Life, Claudia Nichole, Coobie Bras, Cueball, Foxcroft, IBKUL, Ili, Kristin Crenshaw, Lindi, Magnifique, Neyelle, NYDJ, Orly, Oli & Sophia, Pleats, RainCapers, RBX, Sondra Roberts, Spanx and Topanga. Cannot be combined with any other discount. No adjustments made on previously purchased merchandise. A clear ance item is one that has been reduced at least twice and has a price ending of $.97.PIn-Store & Online! pEntire stock of regular priced Knit Tops from Jess & Jane, Parsley & Sage and ImpulseSizes: misses & petites25% OFF TAKENOW THROUGH SUNDAY, OCT. 28Saving in Style!adno=3615376-1

PAGE 3

The Sun | Thursday, October 25, 2018 www.yoursun.com E/N/C Page 3 Port Charlotte Honda Hondaadno=3622816-1

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun | Thursday, October 25, 2018FROM PAGE ONE she noted his clothing was different. Deputies searched the area and found clothing matching Hills previous description in a dumpster at Outback Steakhouse. Surveillance footage showed him wearing the discarded clothing. A burn mark on his jaw line under his right ear still had black charred material around it, which was photographed for evidence, according to the arrest af“davit. Hill was charged with carjacking with a weapon, kidnapping, tampering with a victim, and battery and was booked into the Charlotte County Jail. He also has an outstanding warrant from Kentucky for theft, the af“davit stated.Email: aeasker@sun-herald.comCARJACKERFROM PAGE 1been lying about his relationships with Tallahassee insiders and fake developers who spent years poking around Tallahassee City Hall in search of corruption. Of course he lied,Ž DeSantis said Tuesday during a campaign stop in a Miami deli. More will come out.Ž Gillum, who is adamant that nothing in the documents released Tuesday refuted his prior explanations, has steadfastly denied that he has done anything wrong. He said quickly that he was told he is not under investigation when news broke in June of 2017 that the FBI was exploring deals involving Tallahassees community redevelopment agency. When a businessman “led two ethics complaint alleging that Gillum traveled for free with lobbyist friends to Costa Rica and faux developers to New York but failed to disclose it, the mayor again said he was innocent. He released receipts and bank statements last month that proved he paid at least some of his own way. But on Tuesday, former friend and mayoral campaign treasurer Adam Corey publicly released more than 100 pages of emails and text messages that appear to contradict some of Gillums defenses. An attorney for Corey, the Tallahassee lobbyist and developer who coordinated both trips, said he released the documents after they were subpoenaed by the states ethics commission. Text strings showed that Gillum was likely aware that tickets to the Broadway show Hamilton were paid for by Mike Miller,Ž a fake developer who has since been unmasked as an FBI agent. That information differed with his explanation that he got his ticket to Hamilton from his younger brother, Marcus, who he said had traded passes to a Jay Z concert to Corey in exchange for the Broadway seats. The texts also showed that he stayed in a New York hotel room purchased by Miller. Coreys emails, meanwhile, show that in an earlier trip to Costa Rica, Corey placed a hold on a bill for Gillums share of the costs, and that the amount he was to pay for the trip was more than double the $400 the mayor said he took out from his bank account to pay for the vacation. Some of the friends with whom Gillum and his wife vacationed on that trip were investors and lobbyists in Tallahassee. Gillums campaign explained Tuesday that the $400 the mayor withdrew from his bank account was in addition to cash already on hand, and the candidate continued to maintain Tuesday that the controversy is merely a distraction.Ž In a Facebook live stream from Richmond Heights „ a Miami neighborhood where he grew up as a child „ Gillum said the texts and emails only con“rm what we have said all along.Ž He also blamed Republicans for trying to paint him as unethical and reinforce, frankly, stereotypes about black men.Ž We did go to see Hamilton. I did get my ticket for Hamilton from my brother. At the time we believed that they were reserved by friends of Adams, Mike Miller,Ž he said. When I got there after work, got my ticket, we went in and saw it, assumed my brother paid for it. And as far as I know that was the deal.Ž Democrats were largely inclined to side with Gillum, who by other measures was having a “ne day Tuesday. Gillum was in Miami ahead of a campaign fundraiser with former “rst lady Hillary Clinton at her former campaign headquarters in Wynwood. The event followed a luncheon in Palm Beach County, and between the two events the campaign raised around $2.5 million, according to Democratic booster Chris Korge, who helped coordinate the two events. Korge said theres more than 400 people scheduled to attend a Thursday fundraiser at the Biltmore Hotel in Coral Gables, and that excitement hasnt waned. It sounds like Adam Corey is pissed off,Ž he said, questioning why Coreys attorney, Chris Kise, released the documents to the public two weeks before the election. But one Democratic consultant said the controversy could derail Gillums campaign if the story lingers, comparing it ironically to the letter then-FBI director James Comey issued in the “nal two weeks of the 2016 presidential campaign noting that a probe of Clintons private Secretary of State email server had been revived. As we saw with the Comey letter, Democrats are more likely to be de”ated over something like this and stay home,Ž said the consultant, who asked to remain anonymous in order to speak candidly. On Twitter, Republican media consultant Brian Burgess blasted Gillums handling of the matter and accused him of playing the race card in his Facebook post. This is without question the de“ning moment for his campaign,Ž Burgess said, and will make or break him.Ž The story is almost certain to live on. Gillum has campaign appearances scheduled in South Florida on Thursday, where he will be asked by reporters about the correspondence. He also has a debate scheduled tonight at Broward College with DeSantis, who already tried to interrogate him on his Hamilton tickets during their “rst debate Sunday on CNN. Did you pay for Hamilton?Ž he asked. Andrew, did you pay for the trip?Ž Gillum didnt address the question. Hell need to have an answer tonight. Editors note: This story was written before Wednesday nights gubernatorial debate. For coverage, see the News Wire section of todays Sun.GILLUMFROM PAGE 1cashiers wanted him to put another person on a register just for lottery sales. One lucky person did win the $1.6 billion “rst prize „ in South Carolina. Forty-four states participate in lottery drawings. The Mega Millions drawing is held in Georgia, and Wednesdays winning numbers were 5, 28, 62, 65 and 70 with a 5 Mega Ball. While no Floridian picked all six of the Mega Millions numbers, more than a million Floridians did win some money. Three Floridians won a million for having picked “ve winning numbers. More than 680,000 Florida tickets had $2 payoffs for the Mega-ball number “ve. Statewide sales totaled $60,345,214, a record amount of sales for a single draw of Mega Millions. Nationwide sales were $782,444,501. According to Florida Lottery of“cials, of the Mega Millions tickets sold locally for Tuesdays drawing include: € 583,217 tickets sold in Sarasota County € 254,661 sold in Charlotte County € 22,061 sold in DeSoto County € 1,056,891 sold in Lee County On Wednesday, the Mega Millions pool dropped to a mere $40 million “rst prize, but the Powerball drawing promised a lucky winner $620 million Wednesday. Estimated nationwide sales for (Wednesdays) PowerBall draw are $260 million,Ž Florida Lottery spokeswoman Lizeth George said. Floridas percentage of total PowerBall sales averages around 9 to 10 percent, so expected Florida PowerBall sales for (Wednesdays) drawing are around $23 to $26 million,Ž George said. Plakiotis wasnt tempted to buy a Powerball ticket, but he was certain many of his customers would. He sees two types of people buying lottery tickets, those who buy tickets when the first prizes reach astronomical payoffs and those who buy tickets for every drawing or buy scratchoff tickets every day. Lorene Fleary, manager of the Pic N Run No.10 store in Port Charlotte, said she suspects her store sold 100 times more Mega Million tickets for Tuesdays drawing than it normally sells for a drawing. She didnt expect to see as many people buying Powerball tickets Wednesday. The Florida Lottery ends Powerball ticket sales at 10 p.m. on the night of a drawing. Jennifer Walker said many of her customers at Super Marathon in Port Charlotte were upset Wednesday over the results of Mega Millions, but not upset enough to stop buying lottery tickets. A good number of her customers bought Powerball tickets along with their Mega Millions tickets. Juan Andre, who works as a delivery man, picked up his normal Lotto and Fantasy Five tickets from Walker Wednesday morning, but he intended to return and buy a Powerball ticket since the grand prize reached $620 million. Hope springs eternal for those who play the lottery. For more information on the Florida Lottery, visit ”alottery.com.Email: reilly@sun-herald.comPOWERBALLFROM PAGE 1 SUN PHOTO BY STEVE REILLYEven though one person in South Carolina picked the six winning number in the $1.6 billion Mega Millions prize Tuesday evening, Jennifer Walker at Super Marathon in Port Charlotte knows many of her customers still hoped on winning the $620 million Powerball Wednesday. Save on all regular-price, in-stock suits, sportcoats and dress slacks.LIMITED TIME ONLY!MENSSALEBUY 1 ITEM,SAVE 25%BUY 3 OR MORE ITEMS,SAVE 40%BUY 2 ITEMS,SAVE 30% Limited to stock on hand. Nominal fee for alterations. TAILORED WARDROBESelection varies by size and store. Call 1-800-345-5273 adno=3622881-1

PAGE 5

The Sun | Thursday, October 25, 2018 www.yoursun.com E/N/C Page 5Daniel DannyŽ Pieffer Daniel DannyŽ Pieffer, 40, of Petoskey Michigan, passed away August 12, 2018 in Hospice at Villa of the Bay, after a short illness. He was born in Somerville, New Jersey on Oct. 9, 1977. At the age of 2 he moved with his family to Port Charlotte, Fla., where he lived until in his 30s, when he moved to Petoskey. Danny was employed by Lanzen Corp., formally Demmer Corp., as a machinist. He was an extremely hard worker. When he wasnt on the job, he was home chopping wood for the long winter, mowing, repairing things around the house, shoveling snow or just spending quality time with his kids. His kids were his life. The family always looked forward to their yearly Memorial Day weekend camping and kayaking trip. A loving Father, Husband, Brother and Son, Danny was loved by many and will be missed by many. He would help anyone in need, without wanting anything in return and believed in paying forward. Danny is survived by his wife, Keri; His loving family, Son, Brandon Pieffer, Daughters, Daniele and Grace Pieffer; Mother. Claudeen Burnett Fitzcharles; Step Father, Michael Fitzcharles; Father, Daniel Martin (Shawn) Pieffer; Siblings, Megan Pieffer, Haley (Gregg) Nuzum, half siblings, Cheyanne Pieffer; Cody Pieffer, Skye Pieffer; step siblings, Christian (Kelly) Fitzcharles, Joslyn (Jason) Frank; Aunt Terry (Frank) Burnett, Grandma Jeanne Pieffer; several Aunts, Nieces, Nephews and many Cousins. In memory of Danny the family suggests memorial donations be made to the Veterans of Foreign Wars Buddy PoppyŽ Project or St. Jude Children Hospital. LOCAL/REGIONAL NEWS OBITUARIES CHARLOTTE Michael T. Sullivan Michael MikeŽ Sullivan, 53, of Port Charlotte, Fla., passed away unexpectedly on Sunday, Oct. 14, 2018. Mike was born on April 3, 1965, in Laramie, Wyoming to Wayne and Denise Sullivan (Burke). He was the second oldest of “ve children. Mike worked most his life in construction and truly enjoyed what he did. He loved spending time with his family and friends. He was known for his wonderful sense of humor and heart of gold. He found the good in every person and was always willing to lend a hand when needed. Mike is survived by his three children Lori (Micah) Veniegas, Tonya (Kris) Sullivan, Chad (Tara) Sullivan; grandchildren Kendra, Jace, Derek, Braxton, Kira; siblings Mark (Lisa) Sullivan, Michelle (Monty) Coordes, Matt (Debbie) Sullivan, Monty Sullivan; and numerous nieces and nephews. He was preceded in death by his father Wayne and his mother Denise. A Celebration of Life is being held Saturday, Oct. 27 at 2 pm at VFW Laramie, 2142 E Gar“eld St, Laramie, Wyoming for those that would like to attend. 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. By ANNE EASKERSTAFF WRITERA former Charlotte County Sheriffs Office deputy will not face child abuse charges after the State Attorneys Office dropped the case earlier this week. Ruben Gonzales was arrested for allegedly abusing his 10-yearold daughter during a custody exchange at the Sheriffs Office parking lot in September. According to the arrest affidavit, she was wearing a Gizmo gadget watch,Ž which is a phone and GPS tracker. He told deputies he did not want the watch in his house because its a tracking device and a spying deviceŽ and he had every right to remove it. According to the girls statement to deputies, he yanked it tight against her wrist and pulled it off, scratching her wrist. A video captured the child stepping backward from him, cradling her left wrist. Gonzales was charged with abusing a child without great bodily harm as well as battery for intentionally touching his ex-wife against her will. His ex-wife previously reported Gonzales for beginning a sexual relationship with her when she was 16 years old, while he was a deputy in his 30s. She told the Sun Gonzales took advantage of her and continually manipulated her throughout their marriage. The Sheriffs Office Major Crimes Unit investigated the case, but it was too old to prosecute due to the statute of limitations. Gonzales resigned from the office during a related internal affairs investigation. The abuse and battery charges were dropped on Oct. 22.Email: aeasker@sun-herald.comDeputys child abuse case dropped A woman out on bond for vehicular homicide is back in jail after testing positive for methadone, according to court records. Kelsi Jean Lanier, 20, was the driver in a 2017 crash, killing her 19-year-old passenger, Ashlyn Eaton, when she failed to stop at a red light on U.S. 41 at the intersection with Easy Street. Three others sustained serious bodily injuries, while three sustained nonincapacitating injuries, according to the arrest affidavit. Lanier agreed to random drug screenings as part of her conditions of pretrial release, and tested positive for methadone on Oct. 11. A warrant revoking her supervised release was signed and served on Thursday. Laniers trial date has not yet been set, and most recently Public Defender Toby Oonk argued she was not competent to proceed due to her deteriorating mental status. Her next court date is scheduled for Nov. 9. at 9 a.m. The Charlotte County Sheriffs Office reported the following arrests: David Lee Peak, 30, 26900 block of Airport Road, Punta Gorda. Charge: littering over 500 pounds commercial or hazardous waste. Bond: $5,000. Kiara Lashawn Sherwood, 23, 30200 block of Holly Road, Punta Gorda. Charge: battery on person 65 years or older. Bond: $5,000. Dennine Michelle Claros, 52, 5000 block of Chaves Circle, Port Charlotte. Charge: battery. Bond: $2,000. Jack Dale Churchill, 32, 500 block of Lakehurst Ave. NW, Port Charlotte. Charges: underlying charge and failure of defendant on bail to appear on misdemeanor. Bond: $6,000. Michael Robert Scaffidi, 48, 2100 block of Haskell St., Port Charlotte. Charge: violation of probation. Bond: none. Edward Guy Robinson Jr., 45, 100 block of Barre Drive NW, Port Charlotte. Charges: nonsupport of dependents, driver present non-current insurance, knowingly driving while license suspended or revoked, possession of a controlled substance without a prescription, and possession of drug paraphernalia. Bond: $11,688. Cody Ryan Roche, 23, of Lehigh Acres. Charges: out of county warrant, failure to appear and three underlying charges. Bond: none. Sierra Lynn Austin, 22, of Justin, Texas. Charges: failure to appear and underlying charge. Bond: none. Jose De La Cruz MendozaCorrea, 27, of Bradenton. Charge: operating a motor vehicle without a valid license. Bond: $1,000. Denis Alberto Gonzalez Diaz, 31, of Lehigh Acres. Charge: operating a motor vehicle without a valid license. Bond: $1,000. The Sarasota County Sheriffs Office reported the following arrests: € Richard Albritton, 50, 700 block of Ridgewood Road, Englewood. Charge: criminal mischief through property damage. Bond: none. € Teshona Martek, 25, 4400 block of Conway Blvd., Port Charlotte. Charge: grand theft of a controlled substance. Bond: $1,500. € Devin Shipuleski, 32, 4600 block of Oakley Road, North Port. Charges: five counts of violation of probation (original charges: two counts of theft from a 65 year old or older, three counts of fraud through swindling to obtain property, four counts of uttering forged instruments and petty theft). Bond: none. € Alicia Dorsch, 30, 4400 block of S. Salford Blvd., North Port. Charge: possession of methamphetamines. Bond: $10,000. The North Port Police Department reported the following arrests: € Ashley Hawkins, 28, 4700 block of Italy Ave., North Port. Charges: resisting an officer without violence and contempt of court (original charge: petty theft). Bond: none. € Kimberly Belcher, 52, 5100 block of Greenwood Ave., North Port. Charge: trespassing. Bond: $500. € Cody Hannah, 22, 2100 block of Ivy St., Port Charlotte. Charges: possession of THC without a prescription and possession of marijuana. Bond: $3,000. The Punta Gorda Police Department reported the following arrest: € Priscilla Lin Stryder, 45, 29000 block of Riverview Lane, Punta Gorda. Charges: knowingly driving while license suspended or revoked and two counts off bond/forfeiture/revocations. Bond: none. „ Compiled by Anne Easker and Lauren CoeyVehicular homicide suspect back in jail COMMUNITY NEWS BRIEFSSounds of the SeasonTake a break from the holiday hustle and bustle to enjoy Sounds of the SeasonŽ by renowned saxophone and guitar Artists Eirinn Abu & Manny Lopez at 7 p.m. Dec. 14 at the Lemon Bay High School Performing Arts Center, 2201 Placida Road, Englewood. This concert is a benefit for the Lemon Bay High School Band program and will feature a special guest appearance by LBHS Band students. Tickets are $20 per person and can be purchased from any LBHS Band student, online at www. bandsoflbhs.com or at the box office the night of the event. For more information, contact Cheryl Deal at 941-323-8641.Englewood Senior SoftballEnglewood Senior Softball is signing up players now. The league runs January trough mid-March. Open practice sessions are 8:30 a.m. Mondays, Wednesdays and Fridays at the Englewood Sports Complex, 1300 River Road. The leagues mission is to provide recreational softball for men over 60. The Gold Division is for players over 60, Silver Division is over 67, and Division is for players over 67 with declining skills. Players can come out to practice, meet the players, sharpen their softball skills and have some fun. Registration forms for the 2019 season are available at the Englewood Sports Complex office building. Visit englewoodseniorsoftball.weebly.com or call 941-460-9645 for more information.First Annual Makers FairA unique craft show featuring hand made jewelry, wood turning, fabric arts, soaps and lotions, paintings, photography and much more will be held from 10 a.m. to 3 p.m. on Nov. 3, at Unitarian Universalist Fellowship of Charlotte County, 1532 Forrest Nelson Blvd., Port Charlotte. Great for holiday shopping. Beverages, snacks and lunch will be available for purchase.Veterans ParadeThe Punta Gorda Elks will hold a Veterans Parade on Nov. 3, starting at 9:45 a.m., in downtown Punta Gorda. This parade celebrates the service and sacri“ces of our nations veterans. The parade will start at Charlotte High School and proceed down Carmelita Street to Taylor, proceed down Taylor and end at the Event Center. The parade features local High School marching bands, ROTC contingent from Charlotte and Port Charlotte High Schools, ”oats, Conquistadors, Freedom Riders Motorcycle Club, and participation from the many Veterans Groups located in Charlotte County. There will be an expo after the parade located at the Wells Fargo parking lot on Taylor Road. The Veterans Associations will have booths to visit and learn what they have to offer the community. Dont forget to thank a Veteran for their service.ŽCSO Composers luncheon setThe Phantoms of the Orchestra, a volunteer group which supports the Charlotte Symphony Orchestra, is holding its second monthly Composers Luncheon from noon to 1 p.m. on Nov. 1, at the Punta Gorda Womans Club, 118 Sullivan St., and is open to the public. Guests are welcome. The program will be a short PowerPoint presentation by Phantoms President, Dr. Sharon MacLaren, featuring composers whose music will be performed at the Nov. 18 CSO concert. The luncheon menu will be Antipasto salad with grilled chicken. The cost is $15, which includes a complimentary glass of wine. Make reservations by noon on Oct. 30, by calling Janet Wilcox at 813-708-3292.The 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 already pay tax for the materials to build, he said. And he bemoaned the need to pay the fee twice after building his second home here. I wont pay another,Ž he said. Ill stay in my house. Ill die in my house.Ž Commissioner Christopher Constance said building is a function of the economy. If its hot, builders build no matter what the fee. When the economy is bad, lowering the fees does not encourage growth. Commissioner Stephen R. Deutsch disagreed. I tend to think theres a direct relation between the amount were charging and the level of development.Ž Commissioners did agree the county needs to calculate how much money it will have in general for these projects. Lets look at all sources of revenue,Ž Truex said. Lets look at what we can absolutely do without, and what cant we do without,Ž Constance said of the 20-year project list. Commissioners began talking about the general fund „ and property taxes. If we wind up building roads with the general fund, well have to raise the millage,Ž Constance said. With that unpopular topic, they all turned to County Administrator Ray Sandrock for advice. I think what it may come down to is a really bold initiative,Ž he said, pausing before adding, It may take a millage increase.Žemail:ecalvert@sun-herald.comCOUNTYFROM PAGE 2 JAMES W. MALLONEE, P.A. LAW OFFICE JAMES W. MALLONEE PROBATE WILLS/TRUSTS GUARDIANSHIPS REAL ESTATE Office Hours … Monday thru Friday, 9:00AM to 5:00PM 9 46 Tamiami Trail, #206, Port Charlotte, FL 33953 871 Venetia Bay Blvd. Suite #225, Venice, FL 34285 (941) 207-2223 www.jameswmallonee.com (941) 206-2223 adno=3616188-1

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun | Thursday, October 25, 2018Democratic Party changed for worseEditor: I was raised in a Democratic household. My grandparents, parents and I always felt Democrats were for the working people while Republicans were for the rich. Ive since become a Republican because I have no idea where the Democratic Party has gone. I shake my head at the Hillary Clinton recent quote, You cannot be civil with Republicans, Democrats need to be tougher.Ž If anything. the Democrats have become the party of mobs and thugs. Their hatred of anything conservative has become a stain on this nation. The in-your-faceŽ tactics and smear campaigns are disgraceful. Their policies favor illegals but not the working poor here. They favor open borders. They espouse big government, higher taxes. If my grandparents and parents were alive today, theyd be appalled at what theirŽ party has become. Todays Democrats dont recognize the fact that joblessness is at an all-time low and futures are getting brighter. Incomes are rising. We no longer lead from behind.Ž So if anyone “nds the real Democrat Party that was for the citizens of the United States, for respect for the Constitution and the ”ag, for pride in our countrys fairness, please let me know.Lois Almonte Port Charlotte Recommendations for coming electionEditor: Dianne Feinstein used Ms. Ford in an under-handed and divisive attempt to derail the presidents Supreme Court nominee. The ends should not justify the means, but the million dollar Go-FundMe should satisfy her. Vote noŽ on Florida constitutional Amendment 3. Follow the money. The wording makes it seem obvious until you see where the major “nancial support comes from „ Disney and the Indians. Were being used. Vote for Rachel Keesling. Support a proven winner and thwart the behind-the-scenes effort for a power change. Her opponent, a Democrat and a very nice lady, is being used. When an elected of“cial campaigns behind the scenes to “nd an opponent, several attempts, to run against Keesling, you have to ask yourself, why? Does someone want to be mayor, and might do anything to achieve that goal? Keeslings opponents are being very creative trying to identify a need for a change. More transparency? I cant imagine being more transparent. The city manager publishes information about the community on the web page, and distributes summaries to each board member who emails them, and Rachael publishes her personal phone number. The new master plan will identify building heights and will garner considerable input from the public. Wanting a change in the balance on the council? Majority votes are currently 5-0. Keeslings important contacts outside this county took a long time to cultivate and garner trust. It would be a shame to lose the efforts of a hard-working, successful member of our community.Jerry OHalloran Punta GordaSupport local prep, college sportsEditor: I am a Christian, American, conservative, Nam vet and NRA member. I believe in sillyŽ things like our American exceptionalism, our Constitution, rule of law and personal responsibility. Years ago, I stopped attending professional baseball and football games. Baseball, because of the cost and disrespect of umpires when witnessing them being spat on by players, and football because of their anti-American, anti-”ag, anti-law enforcement attitudes. The only pro sport I will support is pro hockey and was never a fan of basketball. In high school, I lettered in both wrestling and football. I still love both sports and will always enjoy the gameŽ of baseball. Years ago, I decided to attend our local high school football games and watch only college football games. What a great experience. There is no better (and cost-effective) way to enjoy your weekend attending your local high school on Friday and watching/attending our local college football games. Friday, I witnessed our Tarpons seal a division win and this weekend they will play a talented Port Charlotte team. Although I support one, I love all local teams, including Venice, DeSoto, Lemon Bay, Cape Coral and Fort Myers. Last night I watched Purdue beat favored Ohio State. What a game! But my favorite will always be the Army-Navy game. The reason I point this out is that all of us should support our student athletes. I encourage you to spend a few bucks and enjoy true sports in action. Youll be glad you did.Paul R. Pawlicki Port CharlotteNightmare choices in this electionEditor: The November election is a nightmare. We have two Trump toadies, a complete do-nothing and an unknown. The toadies and the do-nothing have had years to clean up the environment, improve education, teachers salaries and implement adequate medical care for all. None of which has happened. Scott, Medicaid and Medicare theft, took the “fth 75 times, what does that tell you? He decimated health care, education, the environment, secret contracts after Irma earning him millions, gave the wealthy another tax break and he wouldnt face protesters in Punta Gorda, sneaking out the back door. In eight years, he did nothing about Lake Okeechobee. His latest ad stated he wants to give all Floridians a chance. He had eight years to do that too. Nelson, has been a do-nothing for most of his tenure. The Lake O problem has ruined tourism. So, more people out of work, unable to pay their bills, pay for decent housing or put food on the table. Then we have DeSantis, whose track record on womens rights is poor; admittedly, all Washingtons track record is poor. There is no mention of helping the medically needy or affordable housing. Also, no mention of the Lake Okeechobee problem and red tide that has decimated tourism. He plans to raise high-paying jobs. Will he increase the salaries for service industry workers who are the backbone of one of Floridas major businesses? Then we have Gilliam, the unknown entity. Where does that leave us vote-wise?Peggy C. Wilbur Lake SuzySupport freedom, vote RepublicanEditor: With the con“rmation of Associate Justice Brett Kavanaugh to the Supreme Court (but not with the support of Bill Nelson who voted noŽ), all fair-minded citizens have seen the depths to which the representatives of the Democratic Party in Congress have fallen. The accusations thrown at Brett Kavanaugh could befall any man of any age, race, ethnicity, religion or educational background. But, Democrats are not “nished. If Democrats win Congress in November, Dianne Feinstein, Cory Booker, Kamala Harris and Richard Blumenthal have stated that they will open impeachment proceedings against Justice Kavanaugh. All fair-minded voters can do something to ensure that character assassinations of all good persons will not ever occur again in this nation. Republicans, independents, conservatives, or Scoop Jackson and Jimmy Carter Democrats can all vote for a solid Republican slate at all levels of government on Nov. 6. This is an election that we cannot sit out, for the present and for the future. We shall either survive as a representative republic or we shall slip into the yoke of socialism. Vote to support freedom. Vote Republican.Bob Reichert Punta GordaVeterans group rates candidatesEditor: Florida Veterans for Common Sense is nonpartisan by charter and in practice. Part of the mission of FLVCS is to educate ourselves, other veterans, and the public on matters of national security and other issues important to veterans. To that end we contacted 300 candidates in Florida to share views on our priority issues, asked them to complete a questionnaire. Our issues are the Citizens United case, climate change, funding veterans court, assault-style weapons, restoring felons rights and medical marijuana for veterans. FLVCS is not endorsing candidates. But we did score them based on how they stand on our issues. Voters in Charlotte County may be interested to see the results for Florida Senate seats 23 and 26, governor, U.S. Congress, House district 17 and U.S. Senate. Go to www.ecopapak. org/election2018.William CotyŽ Keller Port CharlotteVIEWPOINTPublisher „ 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 Ask and ye shall receive. That must be how victims of Hurricane Michael feel this week as caravans of supplies continue to arrive. Hopefully they can see the light at the end of a long, dark tunnel thanks to aid from all over Florida and even outside our states borders. And, there are likely fewer places that have done more to give some kind of relief than right here in Charlotte and Sarasota counties. As we wrote a few days ago, we expected people here to understand the grief and destitution our fellow Floridians in the Panhandle are dealing with. Many of us here faced the same heartaches when Hurricane Charley slammed us in 2004. In other words we feel their pain. And we responded. Spearheading the relief efforts were members of the Charlotte DeSoto Building Industry Association. Its membership „ led by people like Charlotte County Commissioner and builder Bill Truex, Jim Sanders, Jay and John Carlson, Garrett Kizer, Danny Nix, Bob Miller, Mike Barrett, Mark and Kathy Kemeny and Rick Ilmberger „ have taken several truck loads of supplies to the Panhandle. And, theyre not “nished yet. If I ever thought of leaving Charlotte County for some reason, this is why I would not,Ž said Donna Barrett, executive of“cer of the CDBIA. I am so proud of people in the building industry. Our members started putting a plan in place as soon as Michael picked up speed. We were going to send two trucks and all of a sudden it became eight trucks. We sent water, diapers, an enormous amount of clothing „ so much they dont want anymore „ paper towels, wipes, and gas cards. They still need stuff we normally would not think about like can openers, charcoal, lighter ”uid, tarps . .Ž Barrett said the trips to the Panhandle have been tedious and costly. It takes about $300 in gas alone. And weve had to replace a lot of tires. With all the shingles and nails that were ”ying we had a lot of ”ats. But no one cares. We just wanted to get these items up there.Ž Jay Carlson, chairman of the Florida Building Commission, said being able to help is rewarding. It just tugs at my heart,Ž he said. We have such a great community here. We were thankful for the help we got after Charley and were just paying it forward. We knew the community would respond, but we never expected this kind of response.Ž The building community is certainly not alone. First responders from North Port are still in the Panhandle and their fellow EMTs and “re“ghters from Charlotte County have also been involved. Punta Gorda send members of its Utility Department to Spring“eld, Florida to help that town, about 10 miles east of Panama City, recover. That crew is “xing water or wastewater transmission lines that are leaking or broken. Some of the Punta Gorda crew is also in Marianna, Florida lending a hand. Before they left, the crews took up donations in the Home Depot parking lot and received truck loads of stuff from the community. Some sent something more personal. Barrett said many survivors of Hurricane Charley penned inspirational letters to send to the Panhandle with the truck drivers. They were to be given to people stranded in homes with no electricity, or no roof „ people who may see little hope for their future. The letters all talked about how youll get through this. We did.Ž With a little help from our new friends.Our community lends a hand to Panhandle 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 | Thursday, October 25, 2018 www.yoursun.com E/N/C Page 7VIEWPOINTFloridas vast, tourist-spooking algae plague is like conversion therapy for Republican candidates this year. Suddenly theyre environmentalists. Its as if Green Jesus appeared to them in a dream and told them to go forth and clean up thine mess. The GOPs latest political ads ring with heart-tugging, tree-hugging promises: Dont worry, folks, well fast-track that reservoir and send those billions of gallons of tainted water south from Lake Okeechobee, instead of pumping it to the coasts! Well also spend more money researching this nasty red tide, and well even set up a task force! With actual scientists! And, by God, were “nally going to get serious about saving the Everglades, because future generations are depending on us to do the right thing! This fresh enlightenment is head-spinning, since Republican leaders in both Tallahassee and Washington have made a proud priority of slashing clean-water funds and gutting regulations in order to go easy on corporate and agricultural polluters. Among those marching along with that program was Rep. Ron DeSantis, who has left Congress to run for Florida governor. He won the GOP primary by presenting himself as a fawning acolyte of President Trump, but those commercials have mostly disappeared. The repackaged DeSantis is pitching himself as an impassioned environmental crusader, a Teddy Roosevelt conservationistŽ with a bold, multi-pronged plan for cleaning our befouled waters and shorelines. Its hard not to laugh at the Roosevelt line, coming from a Trump guy who voted to cripple the Environmental Protection Agency and co-sponsored a bill blocking federal oversight of public waterways. Still its worth noting exactly what DeSantis promised last month when he rolled out his plan. Sounding just like a Democrat, he said he wants to outlaw fracking, ban drilling off Floridas coastline and curb the discharges from Lake O that fuel the toxic blue-green algae blooms on inland waters and exacerbate the red tide along the beaches. DeSantis also vowed to uphold the intent of the Florida Forever constitutional amendment by making the state spend documentary tax revenue on conservation projects and land purchases, instead of siphoning the money for other purposes. After unveiling his environmental agenda, DeSantis climbed on an airboat and took a spin through the Everglades, a mandatory ritual if youre running for statewide of“ce these days. Democrats and several conservation groups slammed DeSantis as a sham, saying he is greenwashingŽ himself to salvage votes in the midst of a grave water crisis made worse by the anti-regulatory policies of his own party. Last week, some of his critics were stunned when DeSantis got endorsed by the Everglades Trust, a prominent, well-funded political action committee that lobbies for stronger environmental laws. The trust, which operates independently of the Everglades Foundation, supports candidates who refuse to accept donations from Big Sugar, one of the major culprit polluters of the Everglades. DeSantis has opposed the federal price-supports that enrich sugar companies, and he strongly criticized the industry during a TV debate last August „ a stance almost unprecedented for a Florida Republican. But is DeSantis transformation authentic, as the Everglades Trust obviously believes, or is it a con job? As coughing voters wearing hospital masks contemplate rotting “sh on their beaches and watch the tourists pile out of hotels and restaurants, DeSantis wants us to ignore his awful congressional voting record and believe hes devoted to making our waters clean and safe. Most environmental groups dont buy it, and are supporting Democrat Andrew Gillum for governor. Gillum, it must be said, counts among his top advisers a pal named Sean Pittman, who is a registered lobbyist for Florida Crystals, a sugar titan. So, no candidate in this race is squeaky clean and immune to suspicion. Likewise, no candidate is spending much time railing against upstream municipalities, citrus growers, and cattle and dairy ranches „ the other sources of Lake Os harmful fertilizer in”ows. The problem of red tide and blue-green algae outbreaks is too big and complex for a governor to tackle alone. Yet even if DeSantis has been miraculously transformed, nothing in Florida waters will change for the better unless his colleagues in the GOP-led Legislature seek a similar epiphany. If they wait too long, their epiphany might appear as an ominous vision of long lines of angry voters, many of them coughing into hospital masks. Carl Hiaasen is a columnist for the Miami Herald.Green: The color of money, votes in 2018 LETTERS TO THE EDITOR We can still vote for changeEditor: Voters you have options. You can choose between change or no change. If you want change dont vote for an incumbent, regardless of party af“liation. If you like the way your elected of“cials ignore you then vote for the incumbents. Some of“ces it is a choice between Twiddle Dee and Twiddle Dum. Neither should be in of“ce and that should give us pause to consider the need for a viable third party. Here is another option for your consideration. Do you like our elected of“cials not being able to provide services on what we are already taxed, and then they want us to agree to an additional tax upon ourselves? If you like, then vote yes. If you dont, vote no. There are political ads for and against. You realize, of course, that these ads speak the truth. LOL!! You will have your voice heard at the polls. Express your desire for change or no change.Lloyd Stilson Port CharlotteKeesling is saving us moneyEditor: Many people may not realize that Rachel Keesling is saving us money. A few years ago, Rachel and Carolyn Freeland, who was on City Council at the time, led the charge to obtain a $20 million grant for our planned RO plant. That grant was negotiated with the local water authority, SWFWMD, and departments in Tallahassee and Washington, DC. Rachel has established working relationships with all of those entities. Because of her efforts, we will soon have the purest water of any community around. We will have a supply of water with expandable capacity, and we will be able to sell water to others in our area who do not have a suf“cient supply of water. In addition, Rachel was able to work with Charlotte County to get $500,000 that had been removed from the new Punta Gorda Library budget put back into the budget. Charlotte County had originally proposed a big box-type building,Ž and Rachel negotiated with them to have that $500,000 returned to the library budget so that our new library could be expanded and be aesthetically pleasing and “t into our small town feel. Rachel is a “scally conservative council member. Lets keep Rachel on the City Council and allow her to continue to save us money and build up our citys reserves at the same time. She is doing a great job.Karen H. Clark Punta GordaVote according to pocketbookEditor: There is an old axiom that Americans vote with their pocketbooks. Have you checked your IRA, 401K, paycheck, stock portfolio? We have. Thank you Mr. President!Pat, Dennis Jontos Port CharlotteStand up for communitys futureEditor: Charlotte Public Schools are asking the community to approve an additional 1-mill property tax. If approved, this referendum will add $17 million to our school system and will: Improve the salaries of all school employees; increase instructional time; compliment and improve school security; allow all schools to add art, music, and drama to its curriculum; eliminate pay to play for athletic programs; add math and reading coaches in all schools, give our school district a reserve of $2 million; stabilize and complement growth and progress in our public schools. However, if we vote this referendum down, we will get none of these things. In fact, the teacher shortage in our county will continue to grow leaving us with an unstable staff and curriculum. It will affect our homes and businesses in an extremely negative way as well. Worse yet, we will be failing our children and sacri“cing their future. I am a father, grandfather and a resident of this county for the last 23 years. I had a daughter and granddaughter graduate from the Charlotte County Public Schools. Enough is enough. We as a community need to stand up for our children. We need to stand up for our communitys future. We need to vote yesŽ on the CCPS school referendum. I did and I ask that you do too.Paul W. Platt Punta GordaWe owe it to our kidsEditor: As a longstanding resident of Charlotte County, I am writing to advocate for our children. I do not have kids in the school system but I recognize the importance of the best education we can provide them. We, as a society, owe our kids that especially since we are also leaving them with astronomical debt. Some of our good teachers are leaving the county for higher paying jobs and greater job satisfaction in Sarasota County. Currently Sarasota is rated overall as having the second best county schools in the state. In terms of AP programs and Magnet schools they are number 1. Charlotte County is at 14th overall. Not acceptable. You know the numbers. The typical Charlotte County homeowner will pay less than $8 a month more for incredible bene“t. The ability to keep top tier teachers. The ability to provide better education programs. The ability to improve security. The ability to keep our kids competitive. Please consider this vital issue and vote yes 4 success.Irma E. Nin EnglewoodStop robbery of middle classEditor: Recently, Republican Senate Majority Leader Mitch McConnell said, Theres been a bipartisan reluctance to tackle entitlement changes because of the popularity of these programs. Hopefully, at some point here well get serious about this. We havent been yet.Ž These remarks came the day after the White House Budget Of“ce and the Treasury Department released a report showing that the federal de“cit had grown 17 percent during the “scal year ending September 30, 2018. This increase was clearly a result of the tax cuts enacted in 2017 which primarily bene“ted corporations and the wealthy. What McConnell meant was that we have to cut Social Security, Medicare and Medicaid in order to reduce the de“cit. Cutting these programs has been the policy of the Republican Party for decades. The increase in the de“cit caused by the tax cuts gives them an excuse to cut programs which many Americans, particularly senior citizens, have contributed to and rely upon. We have an opportunity to stop this policy of taking from the middle class to give to the rich. Replace members of this Congress by voting Democrat on Nov. 6.Gordon Mulligan Englewood CARL HIAASENMIAMI HERALD. adno=3616365-1 Where Shopping Makes Cents charlottecountychamber.org adno=3616362-1 adno=3623762-1 RIVERWOOD COMMUNITY DEVELOPMENT DISTRICT NOTICE OF PUBLIC HEARINGTHE BOARD OF SUPERVISORS OF THE RIVERWOOD COMMUNITY DEVELOPMENT DISTRICT WILL HOLD A PUBLIC HEARING ON TUESDAY, DECEMBER 18, 2018, AT 2:00 P.M. IN THE RIVERWOOD ACTIVITY CENTER, 4250 RIVERWOOD DRIVE, PORT CHARLOTTE, FLORIDA, TO CONSIDER AMENDMENTS TO THE RIVERWOOD COMMUNITY DEVELOPMENT DISTRICT RULES, RATES, FEES AND CHARGES REGARDING THE ACTIVITY CENTER CAMPUS (CHAPTER 5) AND BEACH CLUB FACILITY (CHAPTER 7), INCLUDING THE CONSIDERATION OF THE FOLLOWING PROPOSED RATES, FEES AND CHARGES:Full Fee Payers 2019 2020 One-time Initiation Fee $300 $300 Annual Fee/Self & Household Members $2,400 $2,400 Limited Fee Payers: Annual Fee-Tennis & Croquet 2019 2020 Self $750 $750 Self & Spouse $1,000 $1,000 USTA Fee Payers 2019 2020 USTA Fee Payers: Annual Fee $50 $50 Per Person/Per Team/Per Year Dog Park Fees (Not Including Sales Tax) 2019 2020 One Time Initiation Fee $100 $100 Annual Fee per Family-2 Dog Limit $20 $20 THE RATES CONTAINED IN THIS NOTICE ARE PROPOSED RATES AND ARE SUBJECT TO AMENDEMENT BY THE BOARD OF SUPERVISORS DURING THE PUBLIC HEARING PROCESS ADVERTISED HEREIN. SPECIFIC LEGAL AUTHORITY FOR ADOPTION OF THE ABOVE-REFERENCED RULES INLCUDES SECTIONS 120.54, 190.011, 190.012 AND 190.035, FLORIDA STATUTES. SHOULD ANY INTERESTED PARTY SEEK TO APPEAL ANY DECISION MADE WITH RESPECT TO ANY MATTER CONSIDERED AT THIS MEETING. THEY WILL NEED TO ENSURE THAT A VERBATIM RECORD OF THE PROCEEDINGS IS MADE, WHICH RECORD INCLUDES THE TESTIMONY AND EVIDENCE UPON WHICH THE APPEAL IS TO BE BASED. IN ACCORDANCE WITH THE AMERICANS WITH DISABILITIES ACT AND SECTION 286.26, FLORIDA STATUTES, PERSONS WITH DISABILITIES NEEDING SPECIAL ASSISTANCE TO PARTICIPATE IN THIS MEETING SHOULD CONTACT THE DISTRICT ADMINISTRATOR FOR ASSISTANCE AT LEAST 48 HOURS PRIOR TO THE MEETING AT THE ADDRESS OR PHONE NUMBER LISTED BELOW. ALL INTERESTED PARTIES MAY APPEAR AT THE MEETING AND BE HEARD REGARDING THE PROPOSED RULES. COPIES OF THE PROPOSED RULES ARE ON FILE AT RIVERWOOD COMMUNITY DEVELOPMENT DISTRICT, AND MAY BE OBTAINED BY THE PUBLIC BETWEEN THE HOURS OF 8:00 A.M. AND 5:00 P.M., MONDAY THROUGH FRIDAY, EXCLUSIVE OF HOLIDAYS. FOR ADDITIONAL INFORMATION PLEASE CONTACT ROBERT KONCAR, DISTRICT MANAGER, RIVERWOOD COMMUNITY DEVELOPMENT DISTRICT, 210 N. UNIVERSITY DRIVE, SUITE 702, CORAL SPRINGS, FLORIDA 33071 OR AT 954-603-0033. A NOTICE OF RULE DEVELOPMENT WAS PUBLISHED IN THE CHARLOTTE SUN HERALD ON OCTOBER 24, 2018. adno=3620126-1 FINALLY IN PORT CHARLOTTE LOW COST DENTURES!!DR. SUSAN R. BROOKS941-234-3420www.susanrbrooksdds.com General Dentistry Implants € Cosmetic € Nitrous Oxide € Dentures & One Day Repair € Laser Periodontal Therapy3440 Conway Blvd. #2A € Port Charlotte (Behind Post O ce)New Patients Welcome CALL US NOW!! adno=3616244-1 WESTCHESTER GOLD & DIAMONDSLET US ROCK YOUR WORLDŽ We buy and sell diamonds, gold, silver, coins, Rolex and vintage jewelry Port Charlotte € 941-625-0666 IN BUSINESS OVER 41 YEARS

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun | Thursday, October 25, 2018 Los Angeles Times Daily Crossword Puzzle Edited by Rich Norris and Joyce Lewis ACROSS 1 Smudge 5 Splinter group 9 Instagram or Snapchat 12 Past time 13 Union agreements? 14 “Get outta here!” 15 Trying to overcome a late start, say 18 Clemson’s conf. 19 Silicon Valley setting 20 Hoops net holder 22 Deli order 24 New York prison in 1971 headlines 26 Wine glass feature 27 Suffers from 30 Prince Harry’s alma mater 31 “Any minute now” 36 Org. with Jays and Rays 39 Elastic bikini top 40 Org. with an annual Codebreaker Challenge 41 Critical shuttle maneuver 44 Skier’s pick-meup? 45 Summer hrs. 46 Archipelago part 50 Sweater pattern 53 Salieri, to Liszt 55 Streaming delay 56 Spiritual leader of Nizari Ismaili Muslims 60 Actress Mendes 61 NBC soap since 1965 64 Mineral sources 65 Poolroom powder 66 Gimlet garnish 67 ACLU concerns 68 Cross with a top loop 69 Creepy glance DOWN 1 Go around 2 Humorous feline meme 3 Prophecy source 4 “The Daughter of Time” novelist 5 Six-Day War peninsula 6 Pushing boundaries 7 Soft-drink word since 1886 8 Deposed Russian ruler 9 “That feels good” 10 Pull out all the stops 11 Katy Perry and Mariah Carey 14 “Get outta here!” 16 Watson creator 17 Beverage with dim sum 21 Comics read vertically 23 Montral mate 25 __ Aviv 27 Perfected 28 Mints brand with mountain peaks in its logo 29 Surgical tube 32 “Speaking frankly,” in texts 33 Armed conflict 34 Home run hitter? 35 Spain’s cont. 36 Like virtually all golf club heads nowadays 37 __ retriever 38 Blowhard 42 Push to the limit 43 Yang’s opposite 47 Memorable guitarist __ Ray Vaughan 48 2009 Justin Bieber hit 49 Correction device 51 Highlands girl 52 Big 38-Down feature53 Spring time ... or a military procession involving a word sequence hidden in 15-, 31-, 41and 61-Across 54 Bigger photo: Abbr. 57 Mennen lotion 58 Zen question 59 “Incredible” hero 62 “Of course!” 63 Not well 2018 Tribune Content Agency, LLCBy C.C. Burnikel10/25/18Wednesday’s Puzzle Solved10/25/18 Look for a third crossword in The News Wire section. LOCAL/REGIONAL NEWSBy BETSY CALVERTSTAFF WRITERSince 2015, the pace of development in parts of Charlotte County has been tied to the survival of a small bird. In the latest chapter of the Florida scrub jay negotiations, federal wildlife regulators have finally responded to a county proposal from early 2016. The proposal includes a large land purchase. A group of local landowners is seeing the federal response as rejection while county officials see the response as positive. A review of recent correspondence suggests skepticism by federal regulators but no outright rejection. The correspondence is between U.S. Fish and Wildlife Service and the countys Parks and Natural Resources division over the past few months. In general, regulators are telling the county it must prove it can keep the threatened birds alive while converting a large piece of farmland back to native scrub. Part of the county proposal is a plan to buy 1,342 acres of farmland in East County next to the Prairie Creek Preserve. Throughout the county, about 14,000 parcels are considered scrub jay habitat. Only 80 bird families have been identified, and the numbers are dropping, staff have said. It looks like a good proposal to us if the county can acquire it and come up with an assured source of funding for the restoration,Ž biologist Elizabeth Landrum of the wildlife service wrote to the countys natural resources director, Tina Powell. At stake in these negotiations „ in addition to the bird population „ is the ability of about 4,000 property owners to develop their land. In February 2016, the county presented a proposal to reduce development fees on scrub jay land. The fees currently are higher for larger parcels „ for example, $76,700 for between 5 and 20 acres. The county has proposed dropping the fees to about $2,000 per buildable unit. A group of landowners called the Prairie Creek Park Scrub Jay Action Committee is concerned that the state will revoke the countys rights to issue building permits in scrub jay habitat. Since the scrub jay regulations began, the county has issued 606 such permits, Powell said, earning $1.5 million. The federal scrub jay preservation rules require the county to use the permit money to buy scrub jay habitat. Land purchases must keep pace with development in scrub jay habitat, but finding suitable land is a struggle, county officials have said. County officials had hoped the option to buy the large farmland tract would solve a lot of problems. The critique from Fish and Wildlife, however, bothered members of the Scrub Jay Action Committee. In a recent letter to committee members, member Richard H. Kilmer stated that U.S. Fish and Wildlife did not agree with the countys proposal to acquire 1,300 acres of agricultural landƒŽ In emails between Powell and two federal regulators, regulators elaborated on substantial obstacles. Restoration of row crop to optimal scrub habitat is risky, takes decades, and (is) expensive,Ž wrote Trish Adams, a coordinator for Fish and Wildlife. Landrum expressed concern that the remaining birds would not live to see their new home. If delays happen and scrub jay numbers really drop, will there be enough families left to be moved?Ž In all, regulators are requiring the county to conduct another population viability analysis of the scrub jay, to calculate the cost of restoring the farm land, and to prove that the county will cover the cost. Powell said she believes Fish and Wildlife staff are supportive and just need more information. The county will likely bring back the consultant that worked on the initial scrub jay plan, she said.email:ecalvert@sun-herald.comTiny bird, big problem COURTESY PHOTO/The Florida scrub-jay (Aphelocoma coerulescens) is the only bird that lives exclusively in Florida. It is considered endangered due to the destruction of its scrub habitat by residential and commercial development. Federal regulators have required counties to operate habitat conservation plans for the bird. COMMUNITY NEWS BRIEFSF.A.M.E. Music CityThe Friends for the Advancement of Music Education are getting ready for the Music City festival, set for the weekend of Nov. 9-10 at Pioneer Plaza, 349 W. Dearborn St., Englewood. Organizers are booking dozens of bands and live performers for a nonstop weekend of entertainment. There will be food and merchandise vendors, a silent auction and fun. Proceeds from the festival go directly to purchase musical instruments for local music students at several area schools. The festival is set for 5 p.m. to 11 p.m. Friday, Nov. 9, and will continue from 11 a.m. to 11 p.m. Saturday, Nov. 10. For information, follow F.A.M.E. Music City on Facebook.Annual Craft BazaarThe Rotonda West Womans Club Annual Craft Bazaar will be 9 a.m. to 3 p.m. Saturday, Nov. 10 at a new location this year, the Rotonda West Community Center, 646 Rotonda Circle. It will be rain or shine. The bazaar will again be offering our Cookies by the Pound,Ž Coastal Boutique creations, Christmas gifts, decorations, wonderful sewn gifts from the Sew n Sew ladies, and much, much more. All items are handcrafted, and all pro“ts go to help support our community.Elks Hoop ShootThe Benevolent and Protective Order of Elks Englewood Lodge 2378 is holding its annual Hoop Shoot Free Throw contest at 9 a.m. Nov. 17 at the Englewood YMCA, 701 Medical Blvd. Boys and girls aged 8-13 are eligible to enter in one of six divisions. First-, secondand third-place winners will win certi“cates and trophies. Firstplace winners advance to the South Southwest district contest. Proof of age is required at registration. The Elks will serve refreshments at the conclusion of the competition. Entry is free. For more information, send an email to englewood elks2378@comcast.net.Waterfest Block PartyThe public is invited to the free Englewood Beach Waterfest Block Party, set for 5 p.m. to 11 p.m. Nov. 16 on West Dearborn Street, Englewood. A block of the downtown thoroughfare will be closed off to traf“c, and more than 40 worldclass speedboats from the OPA championship races will be on display. Come check out the boats, meet the crews visit the vendors, food trucks and beverage stations. The shops and restaurants in Historic Englewood will also be open for business. Visit englewoodbeach waterfest.com for more information.

PAGE 9

The Sun | Thursday, October 25, 2018 www.yoursun.com E/N/C Page 9 Port Charlotte1655 Tamiami TrailMurdock Medical Park across from Taco Bell(941) 623-4918Venice4238 S. Tamiami TrailBehind Outback near Books-A-Million(941) 451-5070adno=3621253-1 www.” oridahearing.com HOURS: Mon. Fri. 4:30pm € Sat. by Appt.

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun | Thursday, October 25, 2018 FROM PAGE ONEwhen the wrong address for ex-Attorney General Eric Holder was written on the plain manila shipping envelope along with her as the return address. There are a number of devices and a pattern,Ž Gov. Andrew Cuomo said at a news conference outside the Time Warner Building. We wouldnt be surprised if additional devices are sent.Ž A report that another package went to Cuomos Manhattan of“ce was erroneous, with police saying the right-wing group the Proud Boys had apparently delivered a thumb drive to the location. Of“cials told the news conference that there was no speci“c threat against any other location in the city at this time, and no injuries were reported. This egregious conduct is abhorrent to everything we hold dear as Americans,Ž Trump said. Were extremely angry, upset, unhappy about what we witnessed this morning, and we will get to the bottom of it.Ž Trump, who routinely hurls insults at his political opponents while whipping up his political base, called this a time to unify and come together.Ž Authorities immediately announced plans for an increased police presence on the subways and streets in response to the bombs. Cops across the city were told to expect extended shifts as a result of the letter bombs. And patrols were increased at city locations connected to the Clintons, Obamas and billionaire liberal donor George Soros „ who received a package with a bomb on Monday, of“cials said. The NYPD, in a departmentwide missive, urged all of“cers to be alert for suspicious activity and unattended packages or bags.Ž New York Mayor Bill de Blasio called on politicians of both parties to stop with their attacks on the nations media. To all public of“cials, of all partisan af“liations, dont encourage violence, hatred and attacks on the media,Ž said de Blasio. You can disagree ƒ but air your disagreements peacefully.Ž CNN President Jeff Zucker said that the Manhattan of“ces were evacuated out of an abundance of caution.Ž All of CNNs other of“ces worldwide have been checked and no other suspicious packages have been found. The U.S. Secret Service reported that it intercepted mail bombs sent to the homes of the two ex-presidents. Cuomo said police checked on the Clinton residence in Chappaqua around 4:30 a.m. and found nothing was amiss. Bill Clinton was reportedly at the familys suburban home at the time the package was identi“ed at a Westchester County facility, and the package never reached the Clinton home. It was addressed to Hillary Clinton, according to police sources. On Monday night, a pipe bomb was delivered to the mailbox of the Westchester County home belonging to philanthropist and leftwing benefactor Soros. Police were also responding to a report of a suspicious package at the Open Society Foundation in Midtown Manhattan, which is connected to Soros. The NYPD is actively working with its federal partners in active investigations regarding explosive devices sent to former President Barack Obama, former Secretary of State Hillary Clinton, businessman George Soros and CNN in Columbus Circle,Ž an NYPD source said Wednesday. The NYPD is a member of the Joint Terrorism Task Force. The explosive sent to the Clintons home in Chappaqua was similar to the one found at Soros home, federal sources said. On Tuesday night, the Secret Service recovered a suspicious packageŽ addressed to Hillary Clinton. The explosive was inside a small shipping envelope with postage and was made to appear like a USPS package „ much like the one that arrived at Soros home a day earlier, the source said. On Wednesday morning, an explosive package was intercepted at the Washington, D.C., home of the Obamas. It was not immediately disclosed if the package was similar to the ones sent to Soros and Clinton. The packages were immediately identi“ed during routine mail screening procedures as potential explosive devices and were appropriately handled as such,Ž the U.S. Secret Service said in a statement Wednesday. The protectees did not receive the packages nor were they at risk of receiving them.Ž An investigation into who sent the packages was underway. We are aware of a suspicious package found in the vicinity of the Clinton residence in Chappaqua, NY, and our JTTF (Joint Terrorism Task Force) has engaged with our federal, state and local partners to investigate,Ž the FBI said on Twitter.DEVICESFROM PAGE 1 AP PHOTOAn ocer with the Uniform Division of the United States Secret Service uses his dog to search a checkpoint near the home of President Barack Obama, Wednesday, in Washington. The U.S. Secret Service says agents have intercepted packages containing "possible explosive devices" addressed to former President Barack Obama and Hillary Clinton. 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 10/25/2018 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 fict itious name of Golden Rule Civility Global Initiative located at 1921 Scarlett Av. in the County of Sarasota in the City of North Port, Florida 34289 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at North Port Florida this 22nd day of October 2018 Nancy Jacqueline Moore Publish 10/25/18 110833 3623876 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 Mikes Handy Home Services located at 19061 Cochran Blvd. in the County of Charlotte in the City of Port Charlotte, Florida 33948 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 1st day of October 2018 Michael Lee Sills Publish 10/25/18 110833 3624291 3114 INVITATION TO BID INVITATI O N F O R BID Sealed Bids will be received by the City of Punta Gorda, Procurement Office, 126 Harvey St, Punta Gorda, FL, 33950 until 3:00 P.M. ET on November 29, 2018 for Solicitation #F2017139/CONHW1RESTRM/0908 Construction of Harborwalk West Area 1 Restroom. Location for the opening is City Hall Annex, 2nd Floor, 126 Harvey Street, Punta Gorda, FL 33950. Solicitation information, including docu ments, is available on the Citys website at www.pgorda.com or call (941) 575-3368. A Pre-Submittal Meet ing is scheduled for November 2, 2018 at 11 am in the City Hall Annex, 2nd Floor, Punta Gorda, FL. Bidders may attend this meet ing via Internet Webinar. In accordance with the Americans with Disabilities Act and Florida Statute 286.26, the location o f meetings related to this solicita tion is accessible to persons with disabilities. If you are a person with disability who needs any accommodation in order to participate in this meeting, you are entitled, at no cost to you, to the provision of certain assistance. Int erpreters for the hearing impaired (TTY 941-575-5013) or non-English speaking citizens and any other special accommodations can be requested by contacting t he Human Resources Manager/Non-Discrimination Coor dinator whose address is 326 W. Marion Avenue, Punta Gorda, FL 33950, whose telephone number is (941) 575-3308, and whose email address is humres@pgorda.us, at least two (2) calendars days prior to the meeting. Anne Heinen, Senior Purchasing Agent Publish: 10/25/18 102469 3623768 3116 NOTICE OF ACTION IN THE C IR C UIT CO URT O F THE 20TH JUDICAL CIRCUIT, IN AND FOR CHARLOTTE COUNTY, FLORIDA. CASE No. 18000685CA NATIONSTAR MORTGAGE LLC D/B/A CHAMPION MORTGAGE COMPANY, Plaintiff vs. UNKNOWN SUCCESSOR TRUSTEE OF THE KAPLAN REVOCABLE TRUST DATED NOVEMBER 1, 1989, et al, Defendants ____________________________ NOTICE OF ACTION TO: UNKNOWN SUCCESSOR TRUSTEE OF THE KAPLAN REVOCABLE TRUST DATED NOVEMBER 1, 1989 94 ANNA POLIS LANE ROTONDA WEST, FL 33947 UNKNOWN BENEFICIARIES OF OCS 3116 NOTICE OF ACTION THE KAPLAN REVOCABLE TRUST DATED NOVEMBER 1, 1989 94 ANNOPOLIS LANE ROTONDA WEST, FL 33947 UNKNOWN SPOUSE, HEIRS, DEVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES, AND ALL OTHER PARTIES CLAIMING AN INTEREST BY, THROUGH, UNDER OR AGAINST THE ESTATE OF LAURA SIROTA, DECEASED, AS POTENTIAL BENEFICIARY OF THE KAPLAN REVOCABLE TRUST DATED NOVEMEB R 1, 1989 94 ANNAPOLIS LANE ROTONDA WEST, FL 33947 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 268 OF ROTONDA WEST OAKLAND HILLS, ACCORDING TO THE PLAT THEREOF RECORDED IN PLAT BOOK 8, PAGE(S) 15J, OF THE PUBLIC RECOR DS 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 33309 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 15, 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 16th day of October 2018. ROGER D. EATON As 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 should no later than 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: 10/18/18, 10/25/18 146548 3622184 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! IN THE C IR C UIT CO URT O F THE TWENTIETH JUDICIAL COURT, IN AND FOR CHARLOTTE COUNTY, FLORIDA Case No.: 18-1179DR Division: CIVIL Ricky Kyle Dillingham Petitioner, Pamela Doris Wertenbach Respondent NOTICE OF ACTION FOR Dissolution of Marriage with Dependent Children TO: Pamela Doris Wertenbach Address: 220 Waterway Circle, Port Charlotte, FL 33952. Y OU ARE NOTIFIED that an action for Dissolution of Marriage with Dependent Children has been filed against you and that you are required to serve a copy of your written defense, if any to Ricky Kyle Dillingham, whose address is 22335 LaSalle Rd. Port Charlotte, FL. 33952 on for before 10/18/2018, and file the original with the clerk of this Court at 350 East Marion Avenue, Punta Gorda, FL 33950, before service on Petitioner or immediatly therafter. If you fail to do so, a default may be entered against you for the relief demanded in the petition. Copies of all court documents in this case, including orders, are available at the Clerk of the Circuit Courts office. You may review these documents upon request. Y ou must keep the Clerk of t he Circuit Courts office not ified of your current address. (You may file Designation of Current Mailing and E-Mail Address, Florida Supreme Court Approved Family Law Form 12.915.) Future papers in t his lawsuit will be mailed or e-mailed to the address on record at the clerks office. W ARNING: Rule 12.285, Florida Family Law Rules of Procedure, requires certain automatic disclosure of documents and information. Failure to comply can result in sansations, including dismissal or stricking of pleadings. Dated: September 12, 2018 By: As Deputy Clerk Publish: October 4, 11, 18, 25 2018 3959563617592 3116 NOTICE OF ACTION IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL COURT, IN AND FOR SARA SOTA COUNTY, FLORIDA Case No.: 2018-DR5350 SC Mary Bailey Petitioner, Sedecky Bailey Respondent NOTICE OF ACTION FOR DISSOLUTION OF MARRIAGE (NO CHILD OR FINANCIAL SUPPORT) TO: Sedecky Bailey Address: 1192 Southwest Rainbow Ave. Arcadia, FL Y OU ARE NOTIFIED that an action for Dissolution of Marriage has been filed against you and that you are required to serve a copy of your written defense, if any to Mary Bailey, whose address is 7517 Oxwood St. North Port, FL 34287 on for before 11/14/2018, and file the original with the clerk of this Court at 4000 S. Tamiami Trl., Venice, FL 34293, before service on Petitioner or immediatly therafter. If you fail to do so, a default may be entered against you for the relief demanded in the petition. Copies of all court documents in this case, including orders, are available at the Clerk of the Circuit Courts office. You may review these documents upon request. Y ou must keep the Clerk of t he Circuit Courts office not ified of your current address. (You may file Designation of Current Mailing and E-Mail Address, Florida Supreme Court Approved Family Law Form 12.915.) Future papers in t his lawsuit will be mailed or e-mailed to the address on record at the clerks office. W ARNING: Rule 12.285, Florida Family Law Rules of Procedure, requires certain automatic disclosure of documents and information. Failure to comply can result in sansations, including dismissal or stricking of pleadings. Dated: October 9, 2018 Karen E. Rushing, Clerk Clerk of The Circuit Court By: A. Thomas Deputy Clerk Publish: October 11, 18, 25 2018 and November 1, 2018 395956 3620167 NEEDAJOB? CHECKTHE CLASSIFIEDS! 3120 NOTICE TO CREDITORS IN THE CIRCUIT COURT FOR CHARLOTTE COUNTY, FLORIDA IN RE: ESTATE OF IRIS JUNE BROWN (a/k/a JUNE BROWN), Deceased. File No.: 18-0922-CP NOTICE TO CREDITORS The administration of the estate of IRIS JUNE BROWN, deceased, W hose date of Death was April 2, 2018, and whose social security number is private, is pending in the Circuit Court for Charlotte County, Florida, Probate division, the address of which is 350 East Marion Avenue, Punta Gorda, FL 33950. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or de mands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court WITHIN THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICA TION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate, must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT SO FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIOD SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this Notice is October 18, 2018 Attorney for Personal Representative Arlene C. Chase, Esq. Florida Bar No. 0033591 3120 NOTICE TO CREDITORS A rlene C C hase, P.A. 21216 Olean Blvd., Ste 1 Port Charlotte, FL 33952 Telephone: (941) 575-5142 Personal Representative RICHARD LENDRUM Tam O Shanter Punta Gorda, FL 33982 Publish: 10/18/18 10/25/18 311828 3622278 3130 NOTICE OF SALE N ot i ce o f S a l e / A uct i on Time of Sale: 10:00 am Location of Sale: 11139 Tami ami Trail, Punta Gorda, FL 33955 Date of Sale: NOVEMBER 06 2018 KL1TD56E19B630491 09 CHEVAVEOWHITE JS1VX51L4R2101416 94 SUZUVS1400BLUE Publish: 10/25/2018 103614 3623760 IN THE CIRCUIT COURT OF THE TWELFTH JUDICIAL CIRCUIT, IN A ND FOR DESOTO COUNTY, FLORIDA CASE NO.: 14-2017-CA-000366 PENNYMAC LOAN SERVICES, LLC; Plaintiff, vs. UNKNOWN HEIRS, BENEFICIAR IES, DEVISEES, A SSIGNEES, LIENORS, CREDI TORS, TRUSTEES AND ALL OTHERS WHO MAY CLAIM AN IN TEREST IN THE ESTATE OF RAY L. LANG, AKA RAY LOUIS LANG SR. DECEASED, ET.AL; Defendants __________________________/ NOTICE OF SALE NOTICE IS GIVEN that, in accor dance with the Final Judgment of Foreclosure dated September 25, 2018, in the above-styled cause, the Clerk of Court, Nadia K. Daughtrey will sell to the highes t and best bidder for cash at the De Soto County Courthouse, 115 East Oak Street, Arcadia, Florida 34266, on November 6, 2018 a t 11:00 am the following described property:: LOT 5, BLOCK 2, SUNNYBREEZE HARBOR SECTION NO. 10-A, ACCORDING TO THE MAP OR PLAT THEREOF, AS RECORDED IN PLAT BOOK 6, PAGE(S) 84, OF THE PUBLIC RECORDS OF DESOTO COUNTY, FLORIDA. Property Address: 8595 SW RIVIERA DR, A RCADIA, FL 34269 ANY PERSON CLAIMING AN IN TEREST IN THE SURPLUS FROM THE SALE, IF ANY OTHER THAN THE PROPERTY OWNER AS OF THE DATE OF THE LIS PENDENS MUST FILE A CLAIM WITHIN 60 DAYS AFTER THE SALE. IF YOU ARE A PERSON WITH A DISABILITY WHO NEEDS ANY AC COMMODATION IN ORDER TO PARTICIPATE IN THIS PROCEED ING, YOU ARE ENTITLED, AT NO COST TO YOU, TO THE PROVI SION OF CERTAIN ASSISTANCE. PLEASE CONTACT DESOTO COUNTY JURY OFFICE, 115 EAST OAK STREET ARCADIA, FLORID A 34266, (863) 993-4876, AT LEAST 7 DAYS BEFORE YOUR SCHEDULED COURT APPEAR ANCE, OR IMMEDIATELY UPON RE CEIVING THIS NOTIFICATION IF THE TIME BEFORE THE SCHED ULED APPEARANCE IS LESS THAN 7 DAYS; IF YOU ARE HEAR ING OR VOICE IMPAIRED, CALL 711. WITNESS my hand on 17th day o f October, 2018. Attorneys for Plaintiff Marinosci Law Group, P.C. 100 West Cypress Creek Road, Suite 1045 Fort Lauderdale, FL 33309 Phone: (954)-644-8704; Fax (954) 772-9601 ServiceFL@mlg-defaultlaw.com ServiceFL2@mlg-defaultlaw.com Publish: 10/25/18, 11/01/18 322095 3623018

PAGE 11

The Sun | Thursday, October 25, 2018 www.yoursun.com E/N/C Page 11 LOCAL/REGIONAL NEWSBy LAUREN COFFEY STAFF WRITERNORTH PORT „ Granting hundreds of record requests, compiling agendas, recording commission meeting minutes „ how much is all that worth? For some city commissioners, $97,000 a year is a bit much for the city clerk job. With the city clerk and deputy clerk, we are so far out of range,Ž Vice Mayor Linda Yates said. This is nothing about the job Katy is doing. When you look at profession and typical range this position is paid, I just think were going someplace that really we shouldnt be going.Ž The City Commission discussed newly appointed City Clerk Kathryn Petos salary at its Tuesday night meeting. The initial contract stated she would receive a 1.5 percent pay increase ($1,400) to bring up her annual salary to a $97,114.58 total. The contract later added Peto would receive a minimum of 5 percent and up to 10 percent pay increase when she completed her certified municipal clerk designation from the International Institute of Municipal Clerks. I like the contract, the only part that gives me pause is the increase in the salary,Ž Commissioner Debbie McDowell said. The 1.5 percent „ I know its $1,400 „ but if were trying to mirror the other officers, theyre not getting the 1.5 percent.Ž But as the meeting dragged into its seventh hour, other commissioners pointed out just how much Peto does and has done during her time in the interim clerk position. I think tonight is a testament of why our city clerk gets paid what she does,Ž Mayor Vanessa Carusone said. Its now 11 p.m. and shes been here since 8 a.m. The responsibilities are enormous, specifically considering our growth, some of the things going on in the department and the unbelievable amount of workload. She deserves every bit of it. Shes not too far from the (certification) and I think she has proven to be an asset already.Ž The commissioners first removed the clause regarding the minimum 5 percent increase. I would like to strike the entire thing and allow whatever commission is here to decide during their fiscal year,Ž Commissioner Jill Luke said, who is up for re-election. Commissioner Chris Hanks was the sole dissenting vote. I would like to keep the maximum,Ž he said. And as I think about her tasks, to know what the increase would be is a real motivation.Ž The overall motion, which approves the contract with no guaranteed raise, passed 4-1 with Yates dissenting. I appreciate the amendment (of removing the pay increase), however I have other concerns about the pay grade,Ž she said. Now, the citys human resources staff moves on to hire a right-hand for Peto. Heidi Leatherwood, who previously competed against Peto for the city clerk spot, was offered the deputy spot. However, shortly before the commission meeting, she pulled her name from the running. The commissioners directed staff to conduct the same type of search for the deputy clerk as they had for city clerk. It will be posted online, with a specific preference for in-state applicants. The future deputy clerks salary was also questioned and ultimately lowered by commission. The initial salary offer was $73,400. Its based on the pay grade the deputy clerk has been historically,Ž City Manager Pete Lear said. But that was viewed too high by commissioners, who ultimately lowered the offered salary to $50,000 keeping in mind it could increase depending on the candidates experience. Lear will bring back the qualified applicants and the commissioners will narrow the list down to four, who they will then interview.Email: lcoey@sun-herald.comIs $97K too much for city clerk job?By Warren RichardsonSUN CORRESPONDENTSARASOTA „ Ten months into his new role as the Sarasota County administrator, Jonathan Lewis is getting a pay raise. County commissioners voted Wednesday to give Lewis, who became the county administrator in past January, a 3 percent increase to his base salary. Lewis receives a base salary of $195,000. The increase will bring his base salary for the next year to $200,850 in addition to deferred compensation, insurance and a month automobile allowance. The vote followed the commissioners discussion of their personal evaluations of Lewis performance over the last 10 months. Youre doing a great job,Ž Commissioner Charles Hines said. Youve been in these shoes, and I think that helps a lot.Ž Lewis was the former city manager of North Port before joining the county, and Hines said that experience has helped as Lewis has dealt with the cities on various issues. Saying she had dealt with a lot of administrators and staffers over her public career, Commission Chairwoman Nancy Detert said, I trust you not only giving us accurate information, but that youre giving us all the information (rather than withholding it). Theres no problem there.Ž Commissioner Mike Moran pointed to the results of the recent citizens survey, specifically the 97 percent who indicated the quality of life in the county was positive. Thats most important to me,Ž Moran said. Commissioners Alan Maio and Paul Caragiulo also heaped praise on Lewis for his performance. Hines was the only commissioner to enunciate a possible shortcoming, and that was in the area of communication as it affected realistic timelines for accomplishing tasks requested by commissioners. Without citing specific incidents, Hines added that he didnt want that to affect staff, leading to resignations or feelings of stress due to compressed times to complete tasks. Ive been very honored to serve over the past year,Ž Lewis said. I look forward to becoming more flexible in responses over the coming year.Ž In their written evaluations, commissioners graded Lewis in eight general areas, and for the most part, he received As and Bs in these areas, although Commissioner Paul Caragiulo, who will be leaving the commission next month, did not give him letter grades. Both Detert and Hines gave Lewis his only low scores. Detert gave him a C in the categories of professional skills for encouraging innovation and fiscal management for awareness of the importance of financial planning and control. Foretelling his comments Wednesday, Hines gave Lewis mostly Cs in the category of staffing, noting that he needed to support staff and make sure they are on the same page as Administration leaders.Ž While he did not do a self-evaluation, Lewis pointed to several accomplishments including the agreement in principle on the River Road swap, and the negotiations and financing for the Atlanta Braves spring training facility in North Port. Going forward, Lewis pointed to continuing budget pressures from the anticipated passage of Amendments 1 and 2 on Nov. 6, deferred maintenance issues for county facilities, and the recruitment and training of a qualified workforce as challenges over the next year. Commissioners will likely discuss these challenges as they set their strategic goals in retreats in December.Email: jondaltonwr@gmail.comPraise, pay raise for county administrator PETO LEWIS adno=3621364-1

PAGE 12

Page 12 E/N/C www.yoursun.com The Sun | Thursday, October 25, 2018 LOCAL/REGIONAL NEWSNORTH PORT „ Adults had a chance to get into the Halloween spirit at the Shannon Staub Public Library when they carved their own jack-o-lanterns. Pumpkins, instruments and designs were provided.Tis the seasonLibrary hosts adults who gut, carve and knife pumpkins PHOTOS BY MONICA AMAYAJatke McDonald carves the design on the pumpkin. Above: Debbie Williams and Sal Salvo transfer the designs on the pumpkin surfaces recently at Shannon Staub Public Library. Right: Debra Gra in the process of gutting her pumpkin. Michelle Seeley shows her nal piece of art. Bruce Seeley carved a ying witch on his pumpkin. BOOŽ is the art on Valerie Lawrences jack-o-lantern. Fishn for Heroes Wounded Warriors Inc.5th Annual CHILI COOK-OFF in EnglewoodSaturday, December 1, 2018 adno=3623918-1For information call Jim OBrien941-473-2150 Reply by Monday, Nov. 5 or BeforePayouts plus Plaques 1st place-$400 2nd place-$300 3rd place-$200 4th place-$100 Best of ShowPlaque +$100LOOKING FOR CHILI COOKERS & HELPERS Meet Robin Jenkins DVM of Peace River Wildlife Center. See some birds and learn about this needed organization.REGISTRATIONOpen only to non-modi“ ed cars, trucks and motorcycles at least 24 years old also any year reproduction or race cars. There is no registration fee, but owners must pre-register. Limit 100 vehicles. RSVP to the Vintage Motor Car Club of America, S.W.F.L. Reqion With Tom & Tina Sleys 941-268-7634 Or Don & Lee Royston, 941-626-4452 Food & Beverages Available 20 Trophies to be awarded See new 2019 models also 15 Ferrari cars Enjoy live entertainment by Shake, Rattle & Soul FeaturingMike T-Roy Orbison Tribute Artistwith Mike Brown as Johnny Cash & The Big Bopper, Pat Brown portrays Connie Francis & Patsy ClineCharlotte Technical College automotive training dept. Students and instructors with auto components will answer questions pertaining to modern vehicles. 12th AnnualWelcome Back! Collector Car Show & Open HouseSaturday, November 10, 2018 9AM…1PMat the Charlotte Sun 23170 Harborview Rd., Port Charlotte adno=3619344-1 FREEAdmission & Parking PublicWelcomeTours of Sun Newspaper Of“ ce and Plant 10 AM…12 NOON See how your award-winning newspaper operates!Vickie Potts, Charlotte County Tax Collector and her sta will be on hand to answer questions, reference motor vehicle titles & registration adno=3622198-1 2 0 1 8 1 0 2 5 o t e n c 1 2 p d f 1 2 4 O c t 1 8 2 3 : 3 0 : 5 6

PAGE 13

OUR TOWN: OUTDOOR LIVING INSIDE: CLASSIFIEDSThursday, October 25, 2018 My “rst visit to the Sarasota National Cemetery was in 2011 to say goodbye to a friend nicknamed the Lure Doctor. He was a dentist and well-known wooden-lure maker who served in the U.S. Air Force during Vietnam. He and his wife lived in my apartment complex, and he sure did love “shing the areas freshwater areas. Typically, I fall to pieces when attending funerals and memorials, and this was no exception. It was my “rst military burial and it was patriotic, intimate and respectful. Unfortunately, I was so upset with saying goodbye to my friend, I did not stay to tour the cemetery. A couple of years later I visited with the sole purpose of exploring the perfectly manicured grounds and paying respects to those who served. This may sound odd, but the Sarasota National Cemetery is a tourist attraction, and I state that with the utmost respect. I visit to “nd peace, clarity and patriotism, and I imagine others visit with similar purposes. All branches of the military are represented at the 295-acre Sarasota National Cemetery. All service members who were discharged in any way other than dishonorable and meet minimum activity duty service requirements can have a burial in this and any other national cemetery. Spouses, widows, widowers and minor dependent children are also eligible. My visits typically begin with walking through the stunning Patriot Plaza, a 2,800-seat ceremonial amphitheater featuring a 20,800-square-foot glass covering, 80-foot-tall stainless-steel ”agpole, and commissioned art representing freedom and inspiring patriotism. The 1.83-acre plaza was donated to the Department of Veterans Affairs, National Cemetery Stories and respect at Sarasota National Cemetery PHOTO BY JENNIFER A. HUBER/SOLOTRAVELGIRL.COMEvery gravestone tells a story. Some are sadder than others. Jennifer A.HUBERCDAY TRIPPER SUN PHOTO BY CAPT. JOSH OLIVE Trying to blend inA veiled chameleon slowly crawls among the leaves of a hibiscus bush. These exotic lizards, native to Yemen, are spreading acro ss Southwest Florida and are already common in some Lee County neighborhoods. My friends and I are near the end of our marathon training. Weve been running six days a week for months and at this point have pretty much traversed every runnable sidewalk, street and path in Charlotte County. So with just a couple weeks left of training, we decided we needed to take a road trip for a change in scenery to one of our favorite Sarasota r unning spots: The Legacy Tr ail. The Legacy Trail runs from Sarasota to Venice along an old rail line. There are numerous trailheads along the 10-plus-mile trail, some with restrooms, drinking fountains and other amenities. We opted to park at the historic Venice Train Station. This is the southernmost end of the Legacy Trail, but here it seamlessly connects with the Venetian Waterway Park Trail, which extends south another 10 miles to Shamrock Park and Nature Center. We were running 16 miles, so we decided to head south along the Venetian Trail for one mile, turn around so we could collect anything we forgot from our cars, hit the restroom, and then head north for another 7 miles before turning around again and heading back. Both the Venetian Trail and Legacy Trail Running the Legacy Trail PHOTO BY BETTY STAUGLERAbundant wildowers grow along the trail, including these native swamp sunowers. BettySATUGLERCRUN FOR YOUR LIFEWhat causes gun accidents? Simple: People arent paying attention to the basic safety rules. Just about every “rearm mishap can be traced back to one of two things: Carelessness and ignorance. Guns are dangerous things that can be very severe and unforgiving. And then you have Murphys Law „ if something can possibly go wrong at the worst possible time, it probably will. You must learn to be extremely careful all the time. I know you have heard it time and again, but here we go with the basic rules of safe gun handling. I will repeat once again Gun safety basics SHUTTERSTOCK PHOTOAnyone who is going to handle a gun must adhere to the basic safety rules.AT THE RANGE BillyCARLCCEMETARY | 4 GUN | 2 TRAIL | 4

PAGE 14

Page 2 E/N/C www.yoursun.com The Sun | Thursday, October 25, 2018 OUR TOWN „ OUTDOOR LIVING that if you dont violate these extremely simple rules, you will never have a gun accident or even an accidental discharge of the “rearm. Rule 1: Always keep your gun pointed in a safe direction at all times. What does this mean? Some might say to always keep it pointed up, or to make sure its pointed at the ground. Sometimes „ but not always. In a multistory apartment or cement-”oored building, neither of these would be good. A safe direction is de“ned as one where if the gun should accidentally discharge, no one would be shot and there would be minimal property damage. Its just that simple, but you have to use your head and apply this to your particular situation. At a shooting range, it would always be downrange toward the targets. I cant begin to tell you how many times I have seen this rule violated at the ranges. Rule 2: Keep your “nger off the trigger until you are on target and ready to make the shot. Your “nger shouldnt be in the trigger guard area at all. Get in the habit of laying your “nger ”at along the frame of the gun outside the trigger housing. If you do this, you will never discharge your weapon accidentally. It sounds simple enough, but this is by far the most common violation I see at the shooting ranges. After you make a shot, take your “nger off the trigger and out of the housing until you acquire the target again and are ready to make the next shot. When you are handling a gun at home, the same rule applies. There are absolutely no exceptions! Rule 3: Keep your “rearm safely unloaded until it is ready for use. This means when the gun is stored or put away, it must be unloaded. It is a good idea to not even store the gun and the ammo together. In the context of self-defense or concealed carry, the gun must be ready for immediate use and therefore loaded. Self-defense is one thing, storage is quite another. It is both wrong and illegal to leave a loaded “rearm where a child or any unauthorized person has access to it. There are many additional concerns about safety while handling “rearms, but if you follow these three basic safety rules you wont go wrong. When handling any “rearm, always assume it is loaded until you yourself check it safely and determine that the “rearm is in fact unloaded. When doing this, keep rules number one and number two in mind. If you do not feel competent to check the gun safely, refuse to handle it and demand that the handler safely encase the “rearm and put it away. Remember all guns are loaded until you verify that they are unloaded „ no exceptions. When handing a gun to another person, the cylinder of a revolver should be laying open and the action or slide of a semi-automatic locked back with the magazine removed. If the slide or action does not lock back, you can easily improvise something inert such as a spent shell casing or a short piece of heavy weedeater line inserted so that all can see the bolt is not forward. Most people call this a ”ag. In the case of a breakdown long gun or shotgun, the guns action should be open so all can see it is safe to handle. Many times at ranges I have seen shooters attempt to go downrange to check targets with their guns benched but not made safe with the bolt locked back. This is not acceptable. I have been seeing way too many careless instances of gun handling at the various ranges. Lets all try to be more careful while were handling “rearms. Guns are not that complicated, but they are totally unforgiving when you make a mistake. Please think when you are handling a “rearm, and keep those simple safety rules top of mind. Safe shooting. Billy Carl is an NRAcerti“ed “rearms instructor and is available for individual instruction in “rearms safety and concealed carry classes. Contact him at 941-769-0767 or through J&J One Stop Gun Shop at 2324 Tamiami Trail, Port Charlotte, or 941-979-5008.GUNFROM PAGE 1Film series offeredThe Immigration Justice Committee of the Unitarian Universalist Fellowship of Charlotte County, in partnership with the Hispanic American Citizens Council, will host a series of four “lms dealing with immigration issues: Nov. 12, 19, 26, Dec. 3, all at 5:30 p.m. at the Mid County Regional Library, Forrest Nelson Blvd., Port Charlotte. The “rst “lm on Monday, Nov. 12 will be Sin Pais,Ž chronicling a familys harrowing deportation story. All “lms will be followed by an open discussion led by trained personnel. (Films come from POV, PBS Show, award winning non“ction “lm series, HTTP:// www.pbs.org/pov/) The public is invited to view these free “lms and witness the struggle of ordinary people searching for better lives. For more information: email immigrationjusticeuu@gmail. com or call 941-627-4303.The Charlotte County Concert Band presents American TributeOn Friday, Nov. 9, at 7:30 p.m., the Charlotte County Concert Band, under the direction of Bob Miller, will present their opening concert of the 2018 … 2019 season, American TributeŽ at the Charlotte Performing Arts Center, 701 Carmalita Str., Punta Gorda. Join for a sensational night of music that honors both our country and the men and women that have served in our armed services. Tickets are are available online at www. charlottecountyconcertband. com or at the Charlotte Performing Arts Center the night of the performance. Season tickets for next seasons concert series are also available online.Greatest Hits from Opera to BroadwayLLI will host Maestro Raffaele Ponti of the Charlotte Symphony Orchestra for his “rst Behind the NotesŽ presentations of the 2018-2019 season at 4 p.m. on Nov. 16, at Florida SouthWestern State college at 26300 Airport Road, Punta Gorda. Registration can be made in advance online at LLIs website (lifelonglearning-charlotte. org) or in the LLI campus of“ce, Room B114 on the Charlotte campus of Florida SouthWestern State College. Admission of $20 per person is also available at the door on the day of the presentation and payment can be made by credit card, check or cash.LLI to present Florida author and naturalistCharles Sobczak, one of Southwest Floridas top naturalists and premier natural history author will offer a presentation on The Great Florida Invasion „ From Pythons to PepperŽ at 1 p.m. on Tuesday, at Florida SouthWestern State College at 26300 Airport Road, Punta Gorda. This class is further described on the LLI website at lifelonglearning-charlotte.org along with registration information. Registration can also be made by calling the LLI of“ce at 941637-3533. Registration fees are $10 for FRIENDS members and $15 for nonmembers.Volunteer with AARP Tax-AideAARP Tax-Aide needs volunteers for this tax season. Youll be helping people in your own community with a much needed service thats free, individualized and has no strings attached. You will work with taxpayers directly; “lling out tax returns and helping them seek a refund. Experience isnt necessary „ well train you on the latest tax preparation forms and software. Love working with people? Be a greeter. You will welcome taxpayers, help organize their paperwork and manage the overall ”ow of service. Contact us at www.aarp.org/taxaide or give us a call locally at 941-625-2285 and ask for Steve. COMMUNITY NEWS BRIEFS adno=3624337-1841 VENETIA BAY BOULEVARD | VENICE, FL 34285 | TUSCANGARDENS.COM INDEPENDENT LIVING | ASSISTED LIVING | MEMORY CARE Assisted Living Facility License #12918 RETIREMENTreimagined at Tuscan Gardens of Venetia Bay. MEMORY CARE SUITES All-Inclusive Rate Starting at $4,995! Exquisite suites re”ecting the warmth of home. Signature dining and enrichment programs that evoke the Tuscan experience. Personalized, professional care for your peace of mind. Innovative memory support services, worthy of your lifes journey. Discover the art of living with purpose, passion and joy. Call 941-275-9505 to learn about our limited-time, all-inclusive Rate for Life Program. adno=3622867-1 adno=3622740-1 941-423-6955www.heroncreekgcc.com 5301 Heron Creek Blvd. North Port. FL 34287 Sumter Blvd. Between US 41 & I-75, Exit 182 NEWULTRADWARF TIFEAGLE GREENS Expires 10/29/18 Course Totally Renovated!! with this ad $49 GOLF Includes Sleeve of Balls NPS

PAGE 15

The Sun | Thursday, October 25, 2018 www.yoursun.com E/N/C Page 3 OUR TOWN „ OUTDOOR LIVINGBy CAPT. JOSH OLIVEWATERLINE PUBLISHERYou call that a deer? My dogs bigger than that!Ž Sorry to disappoint, but Florida is not known for its trophy bucks. Look, if you want big game, stick with “shing. We have Goliath grouper, tarpon, massive sharks and one of the worlds best largemouth “sheries. But big deer? Not here. Adult whitetail bucks here average 100 to 120 pounds. The farther south you go, the smaller they get. Swamp bucks in the Glades might weigh 90 pounds, and in the Keys (where the deer are different enough to get their own subspecies designation), some fullgrown adult males are less than 70 pounds. Why so small? Because they dont need to be big. Up north, deer need more body mass to stay warm in cold weather and to carry more fat reserves for winters lean times. In the subtropics, those concerns are greatly reduced, and so is the size of the animal. Many other mammals „ raccoons, bobcats, bears, skunks „ show the same adaptation: Bigger where its cold, smaller where its not. Although theyre not as large, Florida whitetails still behave much the same as their northern relations. They prefer edge habitats, where forest and “eld meet. Its common to spot deer on the sides of rural roads, where the frequently mowed ditches constantly produce tender new growth. They also like agricultural areas such as semi-improved cow pastures, citrus groves and planted areas that adjoin swamps or forested ”oodplains. With an abundance of more natural habitat, deer are rarely pests in suburban Florida neighborhoods but may nibble rural gardens. Edge habitat not only provides food but also vital cover. Whitetails enjoy browsing in the open but will bound into the trees when they feel threatened. These days, their major predators are hunters and vehicles, but 150 years ago, Florida panthers and red wolves kept the deer herd controlled and healthy. Perhaps one day, these natural predators will be back on the job. Until then, bobcats and coyotes do take some fawns and sick animals. Locally, deer tend to be more active late at night and in the early morning. In the central parts of the state, theyre frequently seen from sunset to a couple hours after. But these are only the more likely times „ you might spot whitetails at any time of day or night, and overcast days seem to encourage them to move around. Unless youre driving down the road, a deer will usually be aware of you long before youre aware of it. When a deer detects potential trouble, the “rst thing it does is freeze. Most predators have good vision, but its much harder to spot something thats holding still. If the threat seems more imminent, the deer will stomp and snort (a warning to any other deer nearby) and then bound off with its ”ag-like tail raised high, exposing the bright white underside. Deer can cover ground amazingly fast, taking leaps that are 30 feet long and up to 12 feet high. Deer are picky feeders. When plants are actively growing, they selectively eat the leaves and tender stems of many plants, including hog plum, pokeweed, blackberry, beautyberry, ragweed, Florida pusley and poison ivy. They also eat certain species of mushrooms. During the dry season, when growth is less, they still eat leaves and grasses but depend more on acorns. Since hogs also take many acorns, an abundance of piney woods rooters may limit deer numbers „ especially in drier years. In most of the whitetails range, breeding happens at a fairly speci“c time. Here in Florida, theres a huge range of possible times. Florida Fish and Wildlife Conservation Commission biologists have documented breeding to occur in every single month except May. In our part of the state, most breeding occurs between July and October. Bucks start to grow antlers in late winter or early spring. By midsummer, the velvet is peeling off and the rut is getting underway. Bucks will “ght to establish a mating hierarchy. The “ghts are basically armwrestling competitions „ males link their antlers together and then try to push each other down. Sometimes a serious injury results, but usually theres no bleeding. Its not an honor system: Losers experience diminished testosterone production, while victors produce more hormones. Once the breeding season is over, the antlers fall off. With so many deer shedding antlers, why arent the woods carpeted in them? In a word, rodents. Squirrels, rats and mice gnaw the antlers to scavenge minerals. Theyre very effective, and most antlers disappear within weeks of being dropped. Fawns are born from late winter to early summer, usually in thick grass on the edge of an open “eld. The doe will leave her fawn lying still in the grass. Its nearly scentless and stays motionless, so predators have a hard time “nding newborns. Mama returns two to four times daily to nurse. By a month old, the fawn is nibbling at nearby browse. At about four months, the fawn is weaned and spends its time foraging with its mother. She will chase off her yearling before giving birth again. A young doe may return or stay close by, eventually forming a family group. Bucks strike out on their own, which limits the amount of inbreeding. While Floridas deer may not be the most impressive of their species, theyre still amazing animals and its always a treat to spot one in the woods. Who says bigger is always better anyway?Oh, deer! SUN PHOTO BY CAPT. JOSH OLIVEA whitetail doe and her twin fawns browse on the side of a DeSoto County back road. Soon theyll lose those spots and strike ou t on their own. Meet Robin Jenkins DVM of Peace River Wildlife Center. See some birds and learn about this needed organization. Meet Britney Epps Consignment Specialist and Chief Clerk for Premier Auction GroupREGISTRATIONOpen only to non-modi“ ed cars, trucks and motorcycles at least 24 years old also any year reproduction or race cars. There is no registration fee, but owners must pre-register. Limit 100 vehicles. RSVP to the Vintage Motor Car Club of America, S.W.F.L. Reqion With Tom & Tina Sleys 941-268-7634Or Don & Lee Royston, 941-575-0202 Food & Beverages Available 20 Trophies to be awarded See new 2019 models also 15 Ferrari cars Enjoy live entertainment by Shake, Rattle & Soul FeaturingMike T-Roy Orbison Tribute Artistwith Mike Brown as Johnny Cash & The Big Bopper, Pat Brown portrays Connie Francis & Patsy ClineCharlotte Technical College automotive training dept. Students and instructors with auto components will answer questions pertaining to modern vehicles. 12th AnnualWelcome Back! Collector Car Show & Open HouseSaturday, November 10, 2018 9AM…1PMat the Charlotte Sun 23170 Harborview Rd., Port Charlotte adno=3622821-1 FREEAdmission & Parking PublicWelcomeTours of Sun Newspaper Of“ ce and Plant 10 AM…12 NOON See how your award-winning newspaper operates!Vickie Potts, Charlotte County Tax Collector and her sta will be on hand to answer questions, reference motor vehicle titles & registration adno=3617084-1CHRISTMASCana Cruise Departure Times 6:00 p.m. 7:30 p.m. 9:00 p.m. Adults $20.00 Children under 12 $10.00 Groups (15+ Adults) $18.00Boo Onlin No!(They sell out fast)www.king“ sher” eet.comFishermens Village Marina Punta GordaAvailable Year-Round:We specialize in a variety of boat activities that include actionpacked “ shing charters, romantic sunset cruises, picturesque river tours, o -the-beaten path island trips to Cabbage Key, Cayo Costa, and Boca Grande, private events, and more.A Punta Gorda TraditionŽDecember 1st thru December 31stJoin us for an hour-long Canal Cruise to see Christmas lights and decorations Call(941) 639-0969No Bookin

PAGE 16

Page 4 E/N/C www.yoursun.com The Sun | Thursday, October 25, 2018 OUR TOWN „ OUTDOOR LIVINGare mostly straight, ”at and well-maintained. The Venetian Trail runs along both sides of the Intracoastal Waterway. Because of the waterway, it is much more open along the Venetian Trail when compared to the Legacy Trail. We thought the breeze was much more noticeable here as a result. The only downfall of the Venetian Trail, from a runners perspective, is that the trail surface is concrete. Its nice concrete, but lets just say, we were happy when those “rst two miles where up, because the Legacy Trail is asphalt. Its amazing how much better asphalt feels underfoot. Heading north on the Legacy Trail, about a half-mile from the depot is your “rst footbridge. This one goes over U.S. 41, and its short but steep. Another half-mile or so and you go over another bridge. This one goes over Roberts Bay. Early in the morning its quite pretty. A half-mile further and you run over the bridge crossing Dona Bay „ another lovely vista. These latter two bridges have little elevation. A mile north of Dona Bay is Laurel Road. A new footbridge is being constructed here and will be highly convenient when finished. In the interim, detour signs direct you around the construction. If you reach this area, the detour to the right is the shortest, most direct route to pick back up the trail. We went left on our run out. Left takes you into Laurel Park, which is a small facility with restrooms and playground equipment, but its also about a mile further back to the trail than taking the detour route to the right. A couple miles north of Laurel Road takes you through Oscar Scherer State Park. If youre feeling adventurous, you can explore one of the parks unpaved trails. Be prepared for some hard running, though. Most of these trails are heavy in sugar sand and light in shade. We stayed on the Legacy Trail for this run, but have done some off-road running here many times. If you stay on the Legacy Trail, youll spend about two miles within the state park boundary. This is a really beautiful area. We turned around just north of the park at Osprey Junction, but the Trail continues north for another three miles. Although we didnt see much wildlife on this particular run, we did see some spectacular scenery, including hardwood hammocks, wetland marshes, two open bays, and lots of attractive wild”owers. A “nal note, we started our run right before sunrise and mostly had the trail to ourselves, but by the time we “nished there were bikers and pedestrians galore. If you go, be sure to follow trail etiquette by running or walking on the right and not stopping on the trail. The Legacy Trail is open year round from 6 a.m. to sunset. For a map, go to http://bit.ly/2PnGmzW. Betty Staugler is the Charlotte County extension agent for the Florida Sea Grant Program and an active runner. Contact her at staugler@u”.edu or 941-764-4346.TRAILFROM PAGE 1 Administration by The Patterson Foundation. Every Tuesday at 10 a.m. (except holidays) a guided tour is led through the artwork. A collection of photos and plaques recounting some of the U.S. militarys history encompasses the plaza. Next, I “nd a section of the cemetery I have not previously walked. Slowly and purposely, I amble along the white limestone headstones. I wonder what service was like for those buried beneath and what their life was like after serving. Most buried belong to those who served in World War II, Korea or Vietnam. During a Memorial Day visit, one of those headstones stopped me in my tracks and my eyes welled with tears when I read KIAŽ „ killed in action. I calculated this soldier was 21 years old when he died. Just 21. I have lived more than twice the life he did, and I wept for his service and sacri“ce. Upon returning home, I searched for his name online. The grave belongs to Army Spc. Patrick L. Lay II of Fletcher, N.C., killed on Aug. 11, 2011, by an improvised explosive device blast in Afghanistan. He was in Company C, 1st Battalion, 32nd Infantry Regiment, 3rd Brigade Combat Team, 10th Mountain Division, and was killed with four other soldiers. So, so young. Of course, I never met him or his family, but his sel”ess act of serving our country and making the ultimate sacri“ce in the name of preserving our liberties tells me everything I need to know about him. A Facebook page keeps his memory alive by a family and country who misses him. Consecrated in December 2008, the Sarasota National Cemetery is located east of I-75 on State Road 72. An information center offers an electronic grave site locator, and visitors can see grave sites, crypts, a memorial walkway, and have the comfort of restrooms. Its one of nine national cemeteries in Florida. The others are Barrancas (at Naval Air Station Pensacola), Bay Pines, Cape Canaveral, Florida (in Bushnell), Jacksonville, South Florida (in Lake Worth), St. Augustine, and Tallahassee. National cemeteries hold thousands of stories to tell, like those of my friend, the Lure Doctor, and that of Army Spc. Patrick L. Lay II. Visiting keeps their memories alive and shows respect for their service. Our national cemeteries honor those who served, show us where we have been as a nation, and should help us shape our tomorrow.Plan Your VisitSarasota National Cemetery 9810 State Road 72 Sarasota, Fla. 34241 941-922-7200 www.cem.va.gov Open sunrise to sunset. Admission is free. Where to Eat Millies Restaurant 3900 Clark Road Building N Sarasota, Fla. 34233 941-923-4054 MilliesRestaurant Sarasota.com Open daily 7 a.m. „ 2:30 p.m. Jennifer Huber is just your average 40-something-year-old gal living life solo and writing about her travels on her blog, SoloTravelGirl.com. Listen to her adventures near and far on the award-winning Solo Travel Girl podcast.CEMETARYFROM PAGE 1NARFE meeting scheduledNational Active and Retired Federal Employees Chapter 2194, Peace River, will meet on Nov. 6, at the Elks Lodge 2606, 25538 Shore Drive, Punta Gorda. Lunch can be ordered from the menu at 11 a.m. with speakers following at noon. This months speakers will be presenting information on Federal health plans and their changes for the upcoming open season for the major area plans including those plans which offer partial reimbursement for Medicare fees. This meeting is open to all Active and Retired Federal Employees and Survivor Annuitants. For more information, call 571-259-4280.Fall Grub Crawl setThe Phantoms of the Orchestra, a volunteer group which supports the Charlotte Symphony Orchestra, is sponsoring its Third Annual Fall Grub CrawlŽ from 5 p.m. to 9 p.m. on Nov. 8. The CrawlŽ is open to the public. Registration and the route begins at the corner of Marion Avenue and Taylor Street in Punta Gorda. Attendants will pick up their wristbands that are needed to enjoy the samples provided by participating restaurants. The cost is $20 per person. Proceeds bene“t the Charlotte Symphony Orchestra. For reservations or more information, call Janet Wilcox at 813-708-3292.Annual Empty Bowls scheduledThe Annual Empty Bowls Event will be held from 4:30 p.m. to 7 p.m. on Nov. 8, at New Day Christian Church, 20212 Peachland Blvd., Port Charlotte. This 19th annual county-wide event will include live music, a silent auction, homemade bake sale, T-shirts for sale and various decorative empty bowlsŽ for sale created by Charlotte County Public Schools students, their family members and local artists. Tickets are $12 for adults and kids eat free. Each ticket holder will receive a choice of three gourmet soups donated by local restaurants/establishments, artisan breads, bottled water and a complimentary clay empty bowlŽ to take to serve as a reminder to those in need in our community. Proceeds from the event bene“t the Charlotte County Public Schools Homeless Education Program, The Homeless Coalition and Meals on Wheel. For more information visit website www.cchomeless coalition.org, or contact Darcy Woods, Event Chair at 941-627-4313, Ext. 134 or email darcy.woods@cchomeless coalition.org.Sons of Italy social plannedThe Sons of Italy will host its monthly social at 5 p .m. on Saturday, at 3725 Easy St., Port Charlotte. The evening will feature a combination Roaring 20s, Halloween and Italian Heritage Night. Dinner includes ravioli, eggplant Parmesan, meatballs in red sauce with antipasto and desserts. Entertainment provided by Al Williams. Cost is $17 for members and $19 for non-members. Bring your own bottle. For reservations 941-764-9003. COMMUNITY NEWS BRIEFS PURCHASED THROUGH O U G PURCHA S ED THR O An evening of Country Fun & Entertainment, while Help us to provide no cost medical, pharmacy and wellness live music by The Florida Cracker Boys Downhome Country Meal byCountry For A Cause 6 C ~ Win a Truck in adno=3623792-1 MARKETING AND EVENTS MANAGERThe Sun Coast Media Group, the Sun Newspapers, Yoursun.com, Venice Gondolier and Suncoast Publications Services.Sun Coast Media Group and Adams Publishing Group, is looking for someone who wants to be part of something very special. We are looking for an energized, creative, marketing minded, multi-tasking individual who wants to be part of a growing sales and marketing team.REQUIREMENTS:4 year college degree in marketing, advertising journalism, business or related degree and experience. 1-3 years of experience in sales and marketing, events and marketing experience preferred. Person must have a drivers license, be able to work weekends and nights when necessary. Ability to lift up to 35lbs. Must be pro“ cient in Microsoft Word, Excel, Power Point. Ability to learn all other relevant software programsAdams Publishing Group offers great bene“ ts that include health, dental and vision, 401 K, paid holidays and vacations. If interested please send a cover letter and resume to:mike.beatty@adamspg.comNo phone calls please. The selected candidate will be responsible for events and event marketing. Coordinating social media, text messaging and other appropriate mix of media sources to brand our message. Research and develop campaigns to promote the Sun Coast Media Group brands. Coordinate donations, partnerships, sponsorships and events. Research and develop readership contests to increase community involvement with our products, coordinate Reader Reward programs for our subscribers that would include movie tickets, concert tickets, music festival tickets, baseball tickets and all other entertainment. Will assist in a variety of customer and reader concerns for Sun Coast Media Group. This is a newly created position that will work with all executives of Sun Coast Media Group. The selected individual must be able to interpret and communicate marketing strategies, communicate effectively orally and written. Must be able to work with fellow employees, the public and advertisers. Must be able to work independently, maintain con“ dentiality, ability to manage multiple products and meet deadlines. RESPONSIBILITIES: adno36237571

PAGE 18

Page 6 E/N/C www.yoursun.com The Sun | Thursday, October 25, 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 1010 OPEN HOUSE 10578 RIVERSIDE RD PORT CHARLOTTE, FL 33981 OPEN BY APTUNIQUE 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 33983 OPEN SUN NOON 3PMGORGEOUSTURNKEY DECORATORFURNISHEDGOLF CONDOWITHBREATHTAKING VIEWSGREENSIDEOFTHE10THHOLEOFTHEDEEPCREEKGOLFCOURSE. THIS2 BED2 BATHISINMINT CONDITIONANDMOVEIN READY. ENDUNITWITHSOAR-INGCEILINGANDCLERESTORY WINDOWSBATHESTHISUNITIN SUNLIGHT. NEWOWNERNEED NOTHINGBUTATOOTHBRUSH, $137,500.00 FLA GOLF PROPERTIES INC 941-698-4653 GETRESULTS USECLASSIFIED! 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 1010 OPEN HOUSE OPEN SAT & SUN. 12-3PM DEEP CREEK 103 MOCHA CT 2017 CUSTOMHOME. METICULOUSLYMAINTAINED3/2/2, 1,886 SQ. FT. GRANITECOUNTERTOPS. MANYUPGRADES, NEUTRALCOLORS. OVERSIZEDGARAGE& LANAI. GREATVIEWS! $258,500. FSBO 941-391-5217 OPEN SAT. & SUN. 1pm-4pm 208 CARRAIGE HOUSE LANE. NOKOMIS THE INLETS PRIZEFORREMODELING. $68,000. WORTHOFITIN1 1/2 YEARS. COMESEETHERESULTS. 2001 SF, 3/2/2 HOMEHASBEENMADEFORENTERTAININGORENJOYINGYOURSELF. $335,000. CALLFORPERSONALSHOWING. 941-412-3356 OPEN SAT.-SUN. 11-32007 & 2023 BENDWAYDR. PORTCHARLOTTE4/3/2 & 4/2/2 ONSALTWATERCANAL. NEWCON-STRUCTION! 2300SF& 1800SFU/A. $339,000. & $279,900. BYOWNER(941)-249-1718 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. PORT CHARLOTTE OPEN WED. 10/24, 10AM-2PM, 5494 RILEYLANE, 33981 3/2/2, 2040 SF + GARAGE. 0.27 AC. FENCED, CORNERLOT, PRIVACY, CLEAN. $194,000. 941-276-0500 PUNTA GORDA OPEN SUN. 12-3 26336 NADIR RD #5 2br/2ba Golf Course Condo. Claudia DeBruyn Sandbill Realty Group 781-799-7570 THE AWARD WINNING PALM 2 by Cantin Homes. Starting at $271,000.Model Open HouseEvery SAT. & SUN. 11-4 9756 Singer Cir., S. Gulf Cove, PC. GreatDealsin theClassifieds! 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! 1020 HOUSES FOR SALE CHOOSE VENICE REALTY TO HELP YOU FIND YOUR NEW CONSTRUCTION HOME WITH A 1% REBATE Visit VeniceRealty.com Megan Hess Diane Shiell Venice Realty, Inc. Serving SW Florida DEEP CREEK NEW CUSTOM HOME 1493 Navigator Road Beautiful NEW Construction 3 bdrm, 2 bath, 3 car garage, Home on Deep Creek Golf Course. 2,000 sq.ft. All Custom Upgrades. $299,900 941-626-7682 DEEP CREEK 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 HARBOUR HEIGHTS 2/2, 1,406 SF, city water & sewer, incl adjoining lot, upgrades, newer roof & electric, shed, complete hurricane shutters, NOT in flood zone. $151,900. Steve Vieira 941-258-2891Coldwell Banker Residential RE IMPRESSIVE LIGHT & BRIGHT,3/2/2 home located on a quiet street with Open /split floor plan incl. Great Room. & Family Rm! Spacious kitchen features many upgrades incl. granite counters and Lg. dining area. Lovely French doors lead to the Lg. screened lanai with paver deck and inground spa. This home has many more upgrades All for only $225,000 Call Jerry Hayes, RealtorRE/MAX ANCHOR REALTY 941.456.1155 NORTH PORT 5574 Gagnon Terrace. SOLAR POWERED HOME!! Immaculate, 3 bdrm, 2 bath, Pool home, 1987sq ft, built in 2004. Fenced yard, private setting. RV parking. Beautiful! Don't miss this energy efficient home. Perfect! $295,000 Pat Walker 941-276-4674 REMAX Anchor Realty 1020 HOUSES FOR SALE 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. $210,000 Patty Gillespie Remax Anchor 941-87 5-2755 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! NORTH PORT 5156 Sago Palm, Rd., MAKE MY DAY! Call now to see this custom 2400 SF 4-bedroom, 3-bath, 3-car garage with formal living-dining area + separate family room with 11x14' screened/tiled lanai + 12x14' open patio on lushly landscaped oversized corner lot. 10x12 utility shed. NO DEED RESTRICTIONS! NOT IN FLOOD ZONE! Nothing comparable at this price! Move right in! $260,000 Patty Gillespie, Remax A nchor 941-875-2755 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 A/C Unit, Appliances & Remote Control Fans! Nice, Quiet Area! $1 25,000. 941-626-4117 Owner PORT CHARLOTTE 2683 SUNCOAST LAKES BLVD Four bdrm, lake front, pool home, 1874 sq ft!! What more could you want! Beautifully maintained! Tile floors in all main areas, granite counters and stainless appliances, hurricane shutters. Gated community! This total package is waiting for you! Call today! $279,500 Pat Walker 941-276-4674 REMAX Anchor Realty PORT CHARLOTTE 3/2.5/2 SPACIOUS HOME with NEW ROOF, CARPET and MANY MORE EXTRAS! CALL BARBARA $265,000 941-626-9718 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 PUNTA GORDA 2/2/2 27481 Chinquapin Drive. Built in 2007; pool w/heater and full screened lunai; all tile floors; all appliances; mature landscaping; seamless gutters all around; all window treatments; non-smoking home; willing to offer furnished, if desired $199,999 941-661-1506 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 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 $279,900. Sharon Kerr 941-286-7315 Coldwell Banker Sunstar Realty Seizethesales withClassified! NORTH PORT 5402 MacCaughey Dr., RELAX ƒ ENJOY! EVERYTHING IS PERFECT Gorgeous light, bright, airy 1600 SF 3/2/2 heated pool home with extended drive-way for your RV or boat, and your own private fishing pier overlooking the MacCaughey Waterway, in quiet residential neighborhood only 5 minutes to US41 restaurants, shops, amenities! CITY WATER! NO DEED RESTRICTIONS! $259,000 Patty Gillespie Remax Anchor 941-875-2755 1030 WATERFRONT HOMES PORT CHARLOTTE 4/4/2 BOATERS DREAM! Well-maintained waterfront pool home. Handicapped friendly. $475,000 Jackie Thornberry Harbor Coast Realty 941-740-4580 PUNTA GORDAISLES! Best Buy in PGI! 3/2/2 Pool Home! 2000SF, 60 waterfront. Light, Bright & Airy! ONLY $31 5,000. With Little Upgrades Home Could be Valued at $400K. 941-380-7954 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 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 1035 GOLF COURSE COMMUNITY PLACIDA CAPEHAZEWINDWARDHEATEDPOOLHOME! 3/2.5/2, FAMILYROOMW/ GOLF/LAKEVIEWSONCORNERLOT. 2215SF, BUILT2004. TO-TALLYRENOVATED! $425,000. BROKERSWELCOME. 941-6973982 1040 CONDOS/VILLAS FOR SALE ENGLEWOOD-2/2/2 VILLA INGATEDBOCAROYALEONCORNERLOT. LOTSOFUPGRADES! BUILTIN2016. GOLF, POOL, CLUBHOUSE, TENNIS, PICKLEBALL, BEAUTIFUL, PEACEFULWALKWAYS& MORE! $296,500. NOREALTORS. 678-438-5576 To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net VENICE 3/2/2 20200 Ragazza Cir 102. Ground floor, water view in maint-free resort community. OPEN HOUSE Sundays 1-4p. West Villages Realty. $274,900 941-539-5771 1090 MOBILE HOMES FOR SALE ENGLEWOOD 2BR/1BA 14x52 55+ Park, No Dogs Allowed. $12,900. 941-474-1353 VENICE RANCH MOBILE HOME ESTATES BEAUTIFUL LOT RENTAL & 55 + COMMUNITY. NEW & PRE-OWNED HOMES NO DOGS. CATS OK Call 941-488-5672 www.VeniceRanch.com

PAGE 19

The Sun | Thursday, October 25, 2018 www.yoursun.com E/N/C Page 7CLASSIFIEDS 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 AdvertiseToday! PUNTA GO RDA 2 / 2 24300 Airport RD #71 Carport, Screened Porch, 3 Yrs. New Immediate. Occupancy. $78,500 941-875-3118 1210 HOMES FOR RENT NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT NORTH PORT 4/2 C age d P oo l Canal, Dock, All Ceramic floors.. Pool & Lawn Srv incl. $1650+ 6059 Merril St. 716-812-3355 PORT CHARLOTTE 2/1 LR, DR, Kitchen & Lanai, inside Laundry, CHA. Outside Storage, All Tile Floors. $700/mo. Call Paul 941-769-7777 T urnyou r trashinto cash! Advertise youryard sa l e! RIVERFRONT 3/3/2 POOL home, 200 on Peace River. 1935 Citron St Charlotte Harbor $2850/mo 941-286-5175 1350 EFFICIENCIES FOR RENT HARBOUR HEIGHTS c l ose to river, newly renovated efficiencies w cable & internet, Sunny brookMotel 941-625-6400 1360 ROOMS FOR RENT EL JOBEAN F urn. F ema l e P re f $425./mo H2O & WiFi, cable incd Priv. B&B (941)-662-5207 M an, 59 ret i re d see k s c l ean long term living arrangement. 520-450-0095 Leave Message PORT CHARLOTTE F urn i s h e d $200/Wk includes W/D & Utili ties. Rose 774-284-1095 1390 VACATION/ SEASONAL RENTALS EN G LEW OO D 2 / 2 C ape Haze Resort Available Feb & Apr19. $100 Clean Fee & FL Sales Tax Pool/Club House, Fully Fur nished $2,600 941-697-6566 ENGLEWOOD, N. PORT, ROTONDA AND PC GREAT SELECTION OF SEASONAL RENTALS!WEST COAST/ PROPERTY Mgmt 941-473-0718www.rentalsflorida.net S. VENICE 2BR/1BA, Turn-key, Non smoker Walk/Bike to Manasota Beach. Avail NOW. Call 941-493-0849 1500 LOTS & ACREAGE SELLING YOUR HOME, CONDO, or LOT?We Can help you.Advertise your home, condo, or lot with us and reach over 175,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special.Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! 2000EMPLOYMENT EMPLOYMENT 2005Services 2010Professional 2015Banking 2020Clerical 2025Computer 2030Medical 2035Musical 2040 Restaurant/Hotel2050SkilledTrades 2060Management 2070Sales 2090Child/Adult Care Needed 2100General 2110Part-time/ Temp 2115Home Based Business 2120Seeking Employment 2005 SERVICES PROFESSIONAL RESUMES SARASOTA/CHARLCO. CALLFORDETAILS 941-214-5257 2030 MEDICAL $2000 Sign on BONUS!! SOLARIS HEALTHCARE is now HiringCNAs: Full Time RN/LPN PRN Floor Nurse Positions AvailableApply: solarishealthcare.vikus.net 4 WHEEL KNEE S cooter seat cover and basket $125 941475-2837 Part time MEDICAL ASSISTANT North Port Office, will train Email Resume drsoffice1@gmail.com 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 11/12LPNwkds 11/12 CNA11/12 Med. Asst. 11/12 CLASSIFIED WORKS! 2035 MUSICAL O R G ANI S T NEEDED For Englewood Church. Position Available Immediately Please. Call (941)-473-9264 2040 RESTAURANT/ HOTEL HERON CREEK GOLF & CC, NORTHPORTISSEEKINGAPART-TIME PREP/PANTRY COOK FORIMMEDIATEHIRE. PLEASESENDRESUMEVIAEMAIL TORECEPTION@HERON-CREEK.COM HERON CREEK GOLF & CC, NORTHPORTISSEEKINGAPART-TIME BUSSER FORIMMEDIATEHIRETOWORKDAY-TIME HOURS INOURRESTAURANT. PLEASESENDRESUMEVIAEMAILTO RECEPTION@HERON-CREEK.COM HERON CREEK GOLF & CC, NORTHPORTISSEEKINGAPART-TIME DISHWASHERFORIMMEDIATEHIRE. PLEASESENDRESUMEVIAEMAILTO RECEPTION@HERON-CREEK.COM HERON CREEK GOLF & COUNTRY CLUB, NORTHPORTISSEEKINGAFULL-TIMECAFATTENDANT FOROURCOURTSIDECAF, LOCATEDWITHINTHECOMMUNITY. THEENTHUSIASTICTEAMPLAYER WESEEKWILLPROVIDE CUSTOMERSWITHPROMPT SERVICE, QUALITYBEVERAGES ANDFOODPRODUCTS, WHILE MAINTAININGACLEAN, COMFORTABLEANDFRIENDLY CAFENVIRONMENT. APPLICANTSMUSTHAVETHE ABILITYTOHANDLECASH,KNOWLEDGEOFFOOD PREPARATIONANDPOSSESS STRONGMARKETINGSKILLSWITH ANENTREPRENEURIALSPIRIT. MANAGERSSERVESAFEFOODCERTIFICATEPREFERRED. VERY COMPETITIVEPAYBASEDON EXPERIENCE, PLUS18% MANDATORYGRATUITY, INCLUDINGINCOMEOPPORTUNI-TIESBASEDONSALESREVENUE MARKETED. RESUMESWILLBE ACCEPTEDVIAE-MAILAT ADMINISTRATIVEASSISTANT@HERON-CREEK.COM 2040 RESTAURANT/ HOTEL WANTEDEXPD, TEAM MEMBERSSERVERS AND BARTENDERSFor Busy Waterfront Restaurant Apply in Person: White Elephant Pub 1855 Gulf Blvd. Englewood 2050 SKILLED TRADES 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 S ERVI C E MANA G ER; RV Dealer looking for an experienced, professional, highly motivated manager with a passion for excellence. Duties include managing all service employees, building a strong team, training, motivating, measuring and reporting profits and expense control. Maintaining high CSI Standards is a must. Must be able to lead, motivate and meet dealership goals. DFW. 401K, Benefits. Minimum three y ears management experience. Please send resume, pay history and salary requirements to todays j obs4you@gmail.com WAREH O U S E W O RKER needed, able to lift 50lbs or more. Load & unload trucks, fill customer orders. Apply at Aluminum & Vinyl Building Products, 1282 Market Circle, Port Charlotte, FL 33953. No Phone Calls Please. 2070 SALES J. M C LAU G HLIN Is Looking for a RETAIL SALES A SSOC for our Boutique in Boca Grande (Tolls Paid) Exp. with Customer Service a Plus. 941-855-9163 2100 GENERAL The Venice Gondolier Sun is now taking applications for carriers in Venice and surrounding areas. Must have dependable vehicle, a valid Florida Drivers License and proof of insurance. Apply in person: 200 E. Venice Ave. Venice, FL 34285 No Phone Calls Please. CARRIERS NEEDED CLEANING PERSON NEEDEDTHE CHARLOTTE SUN NEWSPAPERPart-time position Approx 20 hours a weekTo fill out an Application Apply in person Mon.-Fri. 9-5 The Charlotte Sun Newspaper 23170 Harborview Road Charlotte Harbor, FL We are a drug free workplace Pre-employment drug testing required DRIVERSfor Local Seafood Company.Good Pay!!! 941-380-9212 HOUSEKEEPING, START IMMEDIATELY! Apply in Person to:DAYS INN 1941TamiamiTrl. Port 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 Riverwood Golf Club Golf Course Maintenance Full & Part Time Positions Available. Apply in person 8AM-3PM Mon Thurs, at 4100 Riverwood Drive, Port Charlotte, FL in Maintenance Office T O W TRU C K DRIVER S Must be at Least 21 Years of Age. Commission Pay. Experience Preferred. ( 941 ) -268-2255 TRANSIT DRIVERSSTARTINGAT$13.39/HRMUSTHAVECDL BWITHPASSENDORSEMENTCLEANBACKGROUND& DRIVINGRECORDPLEASEFAXRESUMETO941-625-0117 2100 GENERAL IMMEDIATE OPENINGS! We Have Several Open Positions for Sales Representatives to Promote the Sun Newspapers at Various Locations, Grocery Stores, and Events Throughout the Area. This is an Enjoyable Year-Round Position with the Potential to Earn $100$300+ Per Day on a Part Time Basis! Perfect for College Students, Retirees, and as Supplemental Income. This is an Opportunity to Work in a Positive, Profess ional Work Environment with Flexible Hours. If You Are: 18 or Older, Outgoing, Dependable, and Professional and have Reliable Transportation and a Cell Phone, We Want to Talk to You! Background Checks are Performed. We Offer: Complete and Thorough Training Flexible Work Schedules Weekly Bonuses Unlimited Earning Potential Opportunity for Advancement Into Management! To Make an Appointment for an Interview, Please Call Andy at 941-268-5731 TRANSPORTATION DRIVERS MUSTHAVECLEANDRIVINGRECORDANDBACKGROUND. FAXRESUMETO941-625-3116 TREE TRIMMER / DRIVER EXPERIENCED operate pole chain saws, genie lift, & bucket truck. Valid FL DL. Duties …Trim min. 70 palms/day from a 24 to 32 ladder. Hrs: 7 … 5:30 pm (4 days). Pay rate up to $18/hr. based on proven experience. Apply 160 Pond Cypress Rd, Venice or www.artistree.com 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. 3000 NOTICES 3010 ANNOUNCEMENTS FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 3015 HAPPY ADS TRUNK OR TREAT ATFRIENDSHIPUNITEDCHURCH12275 PARAMOUNTDR. PUNTAGORDAONFRIDAY, 10/26 BETWEEN5:30-7-3PMFOOD, FUN & TREATS!! 3020 PERSONALS THE GIRL NEXT DOOR 941-483-0701 Port Charlotte 3065 BIBLE STUDY & CHURCHES UNIQUE & INFORMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3065 BIBLE STUDY & CHURCHES BIBLE STUDY BEGINNING SUNDAY, OCT. 14TH FEB. 10TH @5PM. The Book of Isaiah Ž New Hope Baptist Church Fellowship hall. 2100 Englewood Rd. Eng. FL 34223 Public is invited and encouraged to attend. work book donation www.NewHopeBC4U.org To register or for more information, call the church office at 941-474-7647 or e-mail kay@newhopebc4u.org. CAL VAR Y BIBLE CHURCH 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com CERTIFIED CHRISTIAN COUNSELING 941-876-4416Liberty Community Church North Port Charlotte Charlotte County House of Prayer Night Watch Fridays 7pm-9pm Worship-Word-Prayer One River-One Stream 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org COMMUNITY CENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 FAITH BUILDERS A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte FOR THOSE WHOSE GRIEF OF HAVING LOST A FRIEND OR LOVED ONE TO DEATH, The Congregational Church in Nokomis is starting another 13 week GriefShare course. YOU are invited. GriefShare, a national program in over 12,000+ churches worldwide, is equipped to offer meaningful grief support in your time of loss. This nondenominational program features Biblical concepts for healing in grief. The group will meet every Mon day at The Congregational Church at 730 East Laurel Rd. in Nokomis each Monday, starting September 10th from 6:00-8:00pm. TO REGISTER PLEASE CALL Denise at 941-809-9238 or email to: CCGriefShare@yhaoo.com There is a nominal fee for workbooks GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! Lutheran Church of the Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 NEW S EA SO N FULL GOS PEL MINISTRIES Meets Every Wednesday at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building Near Visani's Restaurant) Food at 6:30PM and Fellowship Starts at 7:00PM Everyone Welcome!! Pamela Sams 941-268-3589 THE SO UND O F SO UL Saturday, October 27, 11:00 a.m.-12:00 noon, Mid-County Regional Library, Room B, Forrest Nelson Blvd., Port Charlotte. Sing HU, the God sound, and learn how to connect to the Holy Spirit. Experience inner peace and calm, divine love, expanded awareness, spiritual self-discovery and growth, and healing of the heart. Then participate in Spiritual Conversation. Fellowship, Light refreshm ents, and Free CD. Presented by Eckankar in Port Charlotte for people of all faiths. 941-766-0637. www.TheSoundofSoul.org. 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 YOGAFOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES BEGIN YOUR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte F AITH LUTHERAN CHURCH 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUD Y Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the Cit y and/or County. Please call th e appropriate occupational licensing bureau to verify. 5006 ALUMINUM 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. 5051 CHILD CARE ALL CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FL O RIDA S TATE LAW requires all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS BLUE PARROT CONSTRUCTION Custom Homes Commercial & Residential Renovations 941-662-0366 Cell: 941-662-0266BlueParrotConstruction@aol.com www.BlueParrotConstruction.comCBC1258748/Fully Insured EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc...

PAGE 20

Page 8 E/N/C www.yoursun.com The Sun | Thursday, October 25, 2018CLASSIFIEDS 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 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. HAMMER FIREPROOFING & INSULATION, Inc. for all your insulation needs. 941-268-5615 or Office 941-423-7478 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 NEED IT FIXED? CALL MR FIX IT MANWE FIX, WE BUILD IT, WE REPAIR IT. 941-587-3044 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 Shutters941-626-8200*A DIVISIONOFBAYBRIDGEHOMESLic#CBC1254261 CARPENTER, INC. Handyman Rotten wood, doors, soffit, facia, etc. Phil 941-626-9021lic. & ins. 5108 JUNK REMOVAL MOVE IT JUNK REMOVAL Got Junk? We like to Move It, Move It! 941-803-4959 YOUR ARMY LOGISTICS JUNKREMOVAL MOVINGSERVICE FORECLOSURECLEANUPCLEANING HAULING RENTALDUMPSTER941-456-2120 5110 LAWN/GARDEN & TREE A N OCC UPATI O NAL LI C EN SE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A FF O RDABLE LAWN C ARE 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 5110 LAWN/GARDEN & TREE 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 AMERICAN IRRIGATIONCall 941-587-2027 FREE ESTIMATES!!! Licensed & Insured Charlotte Co. lic#AAA-1100010. Serving Charlotte and Sarasota Counties DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. FLORIDA TREE INC .Tree Trimming & Removal Stump Grinding Lawn Service Bucket Service 941-613-3613 pcftree.comLic./Ins. GENERAL LAWN & Landscape services. (941)-426-7844 Wright & Son Landscaping Inc J RIZ TREESERVICESComplete Tree & Palm Service. HURRICANE SEASON IS HERE! BE PREPARED!SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal N O W A C C E P T I N G N E W L A W N A C C O U N T S 9 4 1 4 6 8 4 3 7 2 ISA Certified Arborist John Cannon FL-6444A South Sarasota & Charlotte Co. PREMIER STUMP GRINDING,LLC Let me Help you have your stump removed today. No stump too small or big! Licensed & insured (941)-662-9779 RAINSCAPE INC,Irrigation, Maintenance, Repair, Installation. Monthly Maintenance starts at $40. FREE ESTIMATES 941-888-2988 SANDEFURS HOME &TREE Maintenance Tree trimming, removal. We do it all!License/Insured941-484-6042 SPM TREE TRIMMIMG & LANDSCAPING Specializing inTREE REMOVAL. Call Today for your FREE Estimate. ****************** QUICK RESPONSE! ****************** *(941)-412-5273 Lic/Insured S TEVE S TREE & HAULIN G 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 FREE CONSULTATION Fee Payment Plans www.attysteverei.com 5121 MARINE REPAIR C APTAIN R O N S MARINE CONSTRUCTION Seawalls, Docks, Pilings, Boat Lifts. 941-637-1128 Lic# CRC1328423 & Insured. 5130 MOVING/HAULING ALL TYPES OF CLEAN UPS! Same Day Service! 24 Hrs. a Day! 941-764-0982 or 941-883-1231 ODYSSEY MOVERS Your Journey Begins With Us! Licensed & Insured.941-803-4959Lic. # 2539 ROBS ON THEMOVE i nc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 TWEETY BIRD INC Hauling & Roll Off Dumpsters. We Load or You Load. Fast Service. 941-883-1654 5140 PAINTING/ WALLPAPERING STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 BEST PRICINGCALLNOWTOLOCKINANAMAZINGBANGFORYOURBUCKFROMASEASONEDPAINTER941-468-2660AAA0010126630 YEARSEXP. LIC/INSURED FORMERFIREFIGHTER Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 LARRY ESPOSITO PAINTING INC Its Not What We Do, Its How We Do It!ŽFree Estimates, 941-764-1171 Lic & Insured AAA007825 Nathan Dewey Painting CoCommercial & Residental Interior & Exterior Pressure washing Handyman Services Free Estimates ~ Prompt Service941-484-4576 nathandeweypainting.com PAINTING UNLIMITED Where Quality & Value Meet! Family Owned and Operated. Call Now for aFREEEstimate 941-979-7947 Lic. & Ins. AAA-12-00015 SUPERIOR PAINTING, INC. Full Spray Shop 941-474-9091Lic # AAA009837 SWEENEY`S PAINTING INC.Pressure Cleaning MildewTreatment Painting Interior & Exterior Free Estimates Sr. Discounts 941-916-1024 Lic# AAA0010702 We Do It A Shade Better! LARRY BATES PAINTING Free Estimates Locally Owned & Operated Nominated Best Painter Of The Year in 2016! 941-625-1226Lic/Ins #RRR0002261 5160 PLUMBING LARRY`S PLUMBING R e Pipes (Most in 1 Day) Beat An y Estimate Complete Servic e 941-484-5796 Lic.#CFC1425943 MASTER PLUMBER SEMI-RETIRED, REASONABLERATES. LICENSEDANDINSURED. 941-830-0106 CFC1429017 5180 PRESSURE CLEANING BAILEYS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 FULL HOUSE PRESSURE WASHINGRates Starting At: Tile Roofs $150 Houses $65 Pool Cage/Decks $65 Driveways Exterior Painting, Pool Deck Coatings AND MORE!! 941-451-7550 Lic./Ins MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5184 SCREENING ALL ABOUT ALUMINUM & SCREEN: Rescreen & new. 941-876-4779 wescreenflorida.comLic# SA37, AL0511993X 5184 SCREENING A TIP TOP RESCREEN LLCA quality rescreen at a fast and affordable price. Call us today for your free estimate at 239-440-6857 licensed and insured 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.Visa/MC/Discover/Amex Apple/Android Pay 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 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 S t o r m s a r e h e r e C a l l u s T o d a y T O M J O Y C E R O O F I N G f o r p r o m p t r o o f r e p l a c e m e n t a n d r e p a i r s 4 5 Y e a r s o f Q u a l i t y W o r k a n d E x p e r i e n c e 9 4 1 4 8 4 9 8 0 4 9 4 1 4 2 9 1 8 0 0 lic#1325725 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 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

PAGE 21

The Sun | Thursday, October 25, 2018 www.yoursun.com E/N/C Page 9CLASSIFIEDS 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 613 5Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6004 PORT CHARLOTTE GARAGE SALES FRI & SAT 9 3 25412 PALAISADE RD. MULTIFAMILY SALE Many items. S ATURDAY. 8 2 : 30 1029 KENSINGTON ST. Something for Everyone Getting ready to move sale THURS .SAT 8AM 1PM 3167 Pinetree St. MOVING SALE!! Books, Clothes, X-Mas Items, Riding Mower, Tools, Fish ing Poles. Everything MUST Go! 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 6005 PUNTA GORDA AREA GARAGE SALES FRIS AT. 9 am3 pm 41 Tropicana Dr. Furn., Spin Cycle, Antiques, Housewares, Hardware, Tools, Books, Dcor, Crafts, Armoires, Luxe Bedspeard, Valances, Jewelry FRI. 10/26 8-12PM & SAT. 10/27 8-10AM 920 Don Juan Ct., ESTATE SALE Assisted by the Isles Girls & Guys. (Dir: South on 41; Right on Aqui Esta; Right on Bal Harbor; Right on Appian Dr; Right on Don Juan Ct) Original Artwork; 3 Sofas; Recliner; Side Tables; Coffee Table; Buffet; Mirror & Sconces; Lamps; King Bed, Headboard, Dresser w/Mirror; Computer Desk; File Cabinets; Dresser w/Matching Chest; Kitchen Tables w/4 Chairs & Leaf; Cookbooks; Linens; Sewing Machine; Tool Bench; Ladder; Christmas Tree; Plants & Pottery; Miscellaneous Kitchen & Garage Items. Please check out our website www.islesgirlsandguys.com GARAGE SALE & JEWELRY BLOWOUT SAT. Oct 27, 9AM-1PM, 1448 Wren Court, PGI Silver with Gems, 100s pcs, Low$ + misc Household. SAT. 8AM-2PM 331 Pompano Terr. Something for Everyone. Lots and lots of items SATURDAY, OCTOBER 27. 8am-2pm 111 Tropicana Drive, PGI. Miscellaneous goods, tools, bicycles, sewing, etc 6006 NORTH PORT AREA GARAGE SALES THUR.S AT. 9 -5 3029 Log Cabin Rd. HUGE SALE. Household, Clothes, Tools, Pic tures and MUCH MORE! 6007 ENGLEWOOD AREA GARAGE SALES FRI SAT 8 2 6239 F a l con Dr Multi-Family Sale! Furniture, Appliances, Tools, Dishes and other household. 6008 ROTONDA AREA GARAGE SALES FRI .SAT 8AM 3PM 6 Pine Valley Lane Collectibles, Furniture, House hold Items, & MUCH MORE!! 6025 ARTS AND CRAFTS LARGE FRAMED M o d ern C olage Abstract 47 x 37 $75, OBO 941-815-1734 6027 DOLLS D O LL DRE SS hand-crocheted, fits Barbie doll. $7 941-625-5919 DOLL DRESS h an d -ma d e, fi ts Barbie doll. $5 941-625-5919 DOLL FROM 1950 s C r i es, open & closes eyes, beautiful $15 941-356-0129 6029 MOVING SALES MOVING SALE : FURNITURE KITCHEN SET, BR FURN. LAMPS, PICTURES, TVS MORE CALL ( 941 ) -380-3813 6030 HOUSEHOLD GOODS BATH SET 7 pc trop i ca l re d ceramic trash/tissue/lotion/soap plant/etc. $35 941-697-0501 BATHROOM VANITY/MIR ROR 2 sinks, delta faucets, 4 dwr, 2 dr. $100 651-491-7549 C HINA & C rystal 8 place, white w/silver edge, serving pcs nvr used. $50 717-309-3424 COMFORTER 9PC QN trop i c l red&crm reverses sheets showr curt LN $75 941-697-0501 CORNING WARE cassero l e 2 w/lids Spice of life ex condition $12 941-627-6542 ELECTROLUX VACUUM cleaner with attachment old but good $60 941-743-0582 F O LDIN G SC REEN door 36 Ž folds inward complete.Good condition $25 941-587-9466 FRAMED BEACH scene pa i nting 25x21 canvas, wood frame $25 941-356-0129 FRIDGE/ FREEZER Small, two door, 3 foot high $55 207-522-3954 FUNKY H O ME Decor Assrtd items must see. Too many $100, OBO 941-815-1734 LG LANTERN WOOD/GLASS BEAUTIFUL! $40, OBO 941347-8426 MIRRORS b eve l e d e d ges, 2 pieces each 4Ž wide x 52Ž long, new. $10 941-575-7793 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. PETER RABBIT CO LL. MANY DEC PIECES! EX. COND. $65, OBO 941-346-8426 PICTURE PALM TREE 27x30, white frame, ex. cond $25 941-235-2203 PLANT S TAND 3 7Ž tall vase shape w/pineapple pattern lt. gold $55 513-649-1200 PLANTERS RATTAN & w i c k er, (2) 30Žh 11x11Žsq btm shelf lt brn NEW $60 941-697-0501 PRINT, 32 x 38 pineapple f ancy 4Ž frame, gold w green+orange $55 513-649-1200 RUG 46X67 S a f av i e h l oop black w/pineapple and 4Ž check border $55 513-649-1200 RU GS 3 P C 54Žx7 9 Ž, 2 x 3 4Ž, 2x76Ž brn/gold/rust patchwork custom ln $79 941-697-0501 SCONCES 2T BAHAMA STYLE; BEIGE $20, OBO 941 347-8426 S EWIN G / Embroidery machine Husqvarna, many extras, works great $800 863-444-2871 TRASH CONTAINERS 2 LG 30; SM 20. PET FOOD STORAGE $30, OBO 941-347-8426 V A C UUM C LEANER Electrolux with attachment old but good $60 941-743-0582 VACUUM O rec k XL new d r i ve belts, 5 collection bags, good condition. $45 941-575-7793 W HITE WI C KER D/DR N S 6 DR HI/BY Mir Lamp Toy Ches More $445, OBO 941-408-7535 W IRE RA C K S f or closet ( 1 0) various sizes $25 239-895-5733 6031 HOLIDAYITEMS BING & GRONDAHL annua l Christmas plates mint dated pcs. $15 941-639-1517 6031 HOLIDAYITEMS THOMAS KINCAID Ch r i stmas Cards 16 or 18 a box religious message $10 239-895-5733 6035 FURNITURE AMISH BENCH S o lid O a k Amish made bench. Excellent condition. $150 218-230-5054 BAMBOO CHAIRS (4) R attan, Thomasville Chinoiserie w/cane seats $200 513-649-1200 BED MATTRESS & BOX $100 941-629-5550 BED FULL i nc ld s everyt hi ng incl bedding, like new, was in spare rm. $75 941-662-6248 BED Q UEEN IR O N, Frame, Box spring, mattress. Excellent cond. $325 941-875-4589 BEDROOM SET Ki ng B eaut if u l Italian black lacquer (5) pieces. $400 651-245-1608 BEDROOM SET KING 5 pc EX cond. by FLA. Furniture Call for pic $250 614-519-9938 BENCH wroug h t i ron & l eat h er. Beautiful designer accent piece. $125 941-575-5169 CART RATTAN 30W x 18D x 29H med brn 2 doors casters $199 at Leaders $70 941-697-0501 COFFEE TABLE w hi te was h wood, 2 removable glass inserts $25/ea 941-743-3408 COFFEE&SOFA TABLES SET wrought iron thick beveled glass t ops $100 941-275-5837 CO FFEE/ S IDE TABLE S(9) various sizes and shapes starting at $20, OBO 941-307-9211 COUCHES FOUR to c h oose from delivery available starting at $100 941-307-9211 DINETTE SET b ar h e i g h t 48WX30DX36H wood table+2 stools $100 941-275-5837 DINETTE SET TALL wroug h t iron 30Ž table frame+2 like new chairs $100 941-307-9211 DINING SET 48 66ŽX42ŽX30Ž 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 DININ G S ET American Drew 6 chairs Tropical look large chairs $499, OBO 941-627-6542 DRESSER (WHITE) ,m i rror & headboard. Mattress & box spring. $250 218-230-5054 DRE SS ER WIDE cream 9 draw ers 68x19x32. Delivery avail able $75 941-307-9211 END TABLE Rattan G lass top, like new $30 941-356-0129 END//NIGHT TABLE EX COND DRAWER+BOTTOM SHELF $45, OBO 941-347-8426 ENTERTAINMENT C ENTER 3pcs, Custom made, wood, like new 250/obo 941-743-3408 I BUY FURNITURE Or anything of value! 941-485-4964 LEATHER RECLINER LIKE NEW EXCELLENT $65 941626-5501 LOVE SEAT pwr. rec l lik e new must see $300 941-764-7823 L O VE S EAT PWR. RE C L. Like new must see $200 941-764-7823 MATTRESS & BOX QUEEN $175 ALSO HAVE KING 941-629-5550 MATTRESS MEMORY F oam Memory Foam mattress, twin XL like new $75 941-661-6127 PATI O S ET Table & 6 chairs, Ex. cond. $150 941-214-5180 RATTAN STOOLS D ar k f rom Leaders. Like new. Landline $150 941-627-6542 SECRETARYS DESK WOOD ; EX. COND, FOLDS DOWN $150, OBO 941-347-8426 SECTIONAL SOFA L ane rec li ners, full bed, corner unit. Call for pics $150, OBO 614-519-9938 SOFA Bl ac k l eat h er. 83Ž l ong. Three cushion. Excellent condition. $300 941-473-3692 SOFA DARK b rown l eat h er so f a 90Ž. Like new. $400, OBO 941876-4814 SOFA EXTRA c l ean, com f y & neutral color $125, OBO 941815-1734 SOFA MADEIN U S EXC COND $125 941-412-5781 TABLE D etac h s, f o ld s. For Stresslesschair. New $25, OBO 941-624-2105 TABLE w /d rawer white with wheels like new $85 941-763-2581 TABLE WITH WHEELS WHITE LIKE NEW $75 941-763-2581 TABLE MAHOGANY 48Ž round+glass top on 29Ž metal post. $100 941-275-5837 TABLES COFFEE & E n d H eavy iron & glass. Small oval. Excel lent $130, OBO 941-815-1734 TEMPURPEDIC ADJUSTABLE Base Legs 4.5Ž and 9Ž new in box $25, OBO 941-426-0090 TRUNDEL BED & M attresses Metal frame with mattresses like new $65 941-661-6127 TRUNDEL BED & M attresses Twin beds with mattresses like new $95 941-661-6127 WALL UNIT M ap l e 3 p i ece Canadian maple .Excellent condition $400 651-245-1608 WOOD TRUNK 3 x 18 x 15 blk hinges, great to store $55 941-235-2203 6038 ELECTRONICS CABLE MODEM M otoro l a works with Comcast exc cond $45 941-629-6374 6040 TV/STEREO/RADIO CASSETTE DECK Y ama h a natural sound double model K-31 $40 941-214-8188 PROJECTOR SONY TV 52 INCH EXCELLENT CONDITION $59 941-763-2581 R C A S TERE O receiver model MSR140. Excellent sound. $40, OBO 941-769-2343 TV CO N SO LE f or 4 8 Žtv, dk wood,glass doors,new. $75 941-235-2203 TV HD SONY 50Ž Fantastic Picture Remote & Manual inc. $95 941-662-8936 6060 COMPUTER EQUIPMENT CO MPUTER A CC E SSO RIE S floppy discs-printers-ink-speakers-cables $10 941-445-5619 PRIINTER INK CANON 40 BLACK AND 41 COLOR $40, OBO 941-235-8161 WEBCAM LOGITECH 2 = MP C600, new $15, OBO 941-5056290 6065 CLOTHING/JEWELRY ACCESSORIES DESIGNER WOMANS CLOTHES Size Sm Med. Some New all Excellent 941-330-6546 HALL O WEEN COS TUME S Chewbacca -L, Princess Lea -M, ea $10 717-309-3424 SNEAKERS AVIA w hi te womens, sz 7, New $40, OBO 941 505-6290 6070 ANTIQUES COLLECTIBLES 1950S GLASS CUPS & SAUCERS w/gold rims mint 6 sets $25 941-639-1517 ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 BUYING OLD MONEY SILVERCOINS & PAPER MONEY. 941-626-7785 CASSETTES 4 v i ntage L e d Zeppelin w/ booklet collector $15 941-214-8188 CASSETTES COUNTRY c l as sics set of 8 Smithsonian collection $20 941-214-8188 C ENT S INDIANHEAD $2 781-956-8891 CO IN 1 8 77S silver hal f dollar seated lib collector $175 941214-8188 CO IN S Proo f and mint sets $7 781-956-8891 C UTLEY 3 piece staghorn han dles Birks w/case $40 941 214-8188 DROP LEAF TABLE S m, O a k Ex cond. $225.; Also Small Oak China Cabinet $225 941-875-4589 ELVI S CO LLE C TI O N DVDs, VSH, Clock, More. $325. All 941-488-8741 FLAG WW2 C ana di an R e d E nsign 34Žx16ŽJJ turner rare $100 941-214-8188 G IB SO N NE S TIN G mixing bowls (3) cream w/ blue stripe. Excel $20 717-309-3424 IKE D O LLAR S silver proo f $10 781-956-8891 LPS STEREOPHONIC Vi ntage Pirates of Penzance w/case $20 941-214-8188 MA G AZINE S P O RT S Ill S p o f year Cal Ripken Jr 1995 collec tor $10 941-214-8188 MIRRORS VINTAGE b eer & wine bar room man cave $20 941-214-8188 PRE S IDENTIAL CO IN S 1st 1 2 issues P+D & Sacagawea Rolls $35, OBO 941-408-7535 R O YAL D O ULT O N & Hummel retired figurines Mint fabulous bargains! $75 941-639-1517 SILVER COINS u.s.s il ver co i ns $75 781-956-8891 S ILVER D O LLAR S 1 8 7 8 to 1935 $25 781-956-8891 TW O D O LLAR BILL S $8 781-956-8891 VINTAGE 50 stamp p l ate blocks Fantastic unused collection EA $15 941-639-1517 V INTA G E HUMMEL C ollection 50+ vintage Hummels $10, OBO 941-426-0090 6090 MUSICAL ACCO U S TI C G UITAR with stand, tuner, case, extra strings, 10 dvds $125 207-522-3954 FENDER JAZZ B ass S pec Ed Natural Ash Deluxe made mex like new $499 941-567-8857 IN S TRUMENT S G UITAR S Mandolins, Violins, cases prices vary $300 941-408-7535 MU SS ER M 2 4 0 Marimba 33ŽH X 76Ž L X 34Ž. MAKE OFFER 941-505-2335 TRUMPET HOLTON w / case great trumpet, great price! $125 941-627-6542 6095 MEDICAL 3 WHEEL SCOO TER G olden Buzzaround XL 1 yr. old Located in N.P. $500 716-536-5440 BED S IDE P O TTY Like newvery solid-holds 300 lbs $10 941-445-5619 BEDSIDE COMMODE OR SHOWER CHAIR LIKE NEW Each $25 941-268-8951 6095 MEDICAL H OS PITAL BED S ingle, Electric, Side bars, Ex cond. $100 941-426-6595 MATTRE SS Q UEEN magnetic therapy mattress pad. $325, OBO 941-258-2369 WHEELCHAIR STANDARD HEAVY DUTY Nice $150 941-268-8951 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 6100 HEALTH/BEAUTY BATHROOM SCALE w hi te, Taylor mfg, up to 300 pds, l/n $25 941-235-2203 FACIAL SPRAYMACHINE Oxygenating skin treatment $69 941-763-2581 6110 TREES & PLANTS A L O E A G AVE begonia devils backbone fern paddle plant purple queen $5 941-202-3696 A V OC AD O & C ITRU S ( 13  ) & 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 DWF P O IN C IANA coral plant, Clerodendrum or Pagoda tree 3 gal pot $10 941-258-2016 FRANGIPANI JATROPHA oyster pineapple pothos snake spider lily $5 941-202-3696 PONYTAIL PALM PAIR (5 ta ll) Madjool Palm Pair others each pair $100 941-202-3696 Treemendous Tree, Inc. NURSERYHUGE PINEAPPLE PLANTSw/ lots of fruit 2 for $50/ea MANY OTHERS AVAILABLE!STOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 6125 GOLF ACCESSORIES CO BRA MAX Dr. 1 0 .5 reg. like new $75, OBO 941-423-5701 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 6126 GOLF CARTS 2015 Club Car Precedent $3995 BOB-CAT Green BRAND NEW BATTERIES Yellow Jacket Cables Monsoon Roof Matching Club Cover 48 volt ERIC Charger Factory Upholstery Folding Windshield Factory spoke Hubcaps Cooler, Sandbucket Excellent DOT Tires Wide Angle Mirror STK# 1824 941-769-1431 Visit DarsGolfCarts.com WE DELIVER FREE (25 MI.) Club Car DS 4 PASS $2850 Reconditioned 4 PASSENGERŽ Brand New Batteries NEW Flip Down rear seat NEW $Yellow Jacket Cables$ NEW Head & Taillights NEW Flip Down Windshield Aluminum Frame Chrome SS wheel caps Great Tires, Brakes, Mirror 36 Volt Charger Runs as it should! STK#D974 $2850 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE Club Car Precedent $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 EXER C I S E BIKE RECUMBENT w/Electronics $65 941-268-8951 EXERPEUTIC EXERCISE BIKE w/Electronics Nice $70 941-268-8951 FLUIDITY FITNESS BAR WITH CD $125; PROFORM ELLIPT ICAL $125 941-875-4589 ADVERTISE In TheClassifieds! 6130 SPORTING GOODS 2 GUYS GUN SHOWS NOV 17TH & 18TH Charlotte County Fairgrounds 2333 El Jobean Rd (776) Port Charlotte, FL Buy-Sell-Trade New-Used FREEParking CWP Classes Avail. Sat 9-5 and Sun 9-4 727-776-3442 www.nextgunshow.com A IR PUMP f or in f latables, 12 volt. used once. $10 941 575-7793 D O N LAR S EN 1 9 5 6 auto graphed baseball Famous Yan kee pitcher $95 941-639-1517 FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 FISHING RODS ree l s many to choose from at various prices $25 207-522-3954 TENNIS RACKETS 2 mo d ern Wilson $10-1 vintage wood Chemold $5 941-445-5619 TENT 2 person, f u ll fl oor, no tears $10 207-522-3954 2 0 1 8 1 0 2 5 o t e n c 2 1 p d f 1 2 4 O c t 1 8 2 1 : 4 1 : 0 1

PAGE 23

The Sun | Thursday, October 25, 2018 www.yoursun.com E/N/C Page 11CLASSIFIEDS / OUR TOWN TODAYBingo 6:30PM, Bingo 6:30 p.m. Public Invited Play for $1. More players, bigger pots. Bar food available till close. Rotonda Elks Badminton, Englewood Sports Complex, 941-861-1980, 9-12p. $2 to play! Crafty Ladies, Handcrafted items every Thursday 9-11:30 a.m. (except holidays). Oaks Cove, Gulf Cove UMC, 1100 McCall, PC. 697-5533 Beg/Inpvr Line Dance, 9-30 to 11-30 American Legion Post 113 3436 Indiana Road Rotonda West. Phone Eve at 941-697-8733 Line Dance Club, 9:30-11:30 a.m., Christ Lutheran Church, 701 N Indiana Ave. Improver/ intermed. line dances. Public welcome. Nancy 474-6027 Table Tennis, Englewood Sports Complex, 9:30-12:30p, 941-861-1980. $2 to play! CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS TODAYMurdock Rotary, Club meets Thurs 7:45 a.m. weekly at Perkins, 1700 Tamiami Trl. Friendliest club in SWFL. Call 941-456-1862 for info Eagles, Eagles 23111 Harborview Road PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Jersey Beat Bible study @ Faith, All are welcome to come study the book of Joshua w/Pastor Clyde, Thurs.10:30 a.m., Faith Lutheran,4005 Palm Drive, PG, 33950 Rail Retirees Meet, for lunch at 11 a.m. at the Olympia Rest.3245 Tamiami Trl. Port Charlotte, Retiree concerns discussed. Call 941-979-6468 Punta Gorda Elks, 11-2 Lunch, 3 p.m. Tiki Bar, 5 p.m. Tiki Trivia, 5-8 Dinner, 6:30-8:30 Charity Bar Bingo @ 25538 Shore PG 637-2606, members & guests Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30 a.m. to 2:30 p.m. @ 25538 Shore,PG,637-2606, ext. 110 Punta Gorda Rotary, Punta Gorda Rotary meets at noon at the Isles Yacht Club. The best place in PG to be at noon on Thursdays. 219-742-3287. Plant Clinic, Free answers for plant questions or problems @ Port Charlotte Library, Thursdays 1-3, Florida Master Gardeners FRIDAYProject Linus, Crochet knit quilt blankets for Charlotte County kids FGCU 117 Herald Court Punta Gorda 9-11 a.m. Nancy 627-4364. TODAYCornhole, 9-11 a.m., N P Senior Center, 426-2204. Fun challenges, meet friends & enjoy competition Table Tennis, 9-11 a.m.. N P Senior Center, 426-2204. Everyone invited, enjoy the competition Conversation Group, 10-11:30 a.m., NP Senior Center, 426-2204. Share a topic or tell a joke. Join the conversation w friends North Port Moose, Canasta at noon and cash bingo at 7! Bbq ribs dinner special 14156 Tamiami trl NP 941-426-2126 North Port VFW, Members & Guests, Lunch 11-2, Euchre 12-4, Bingo 5PM, Bowling 6PM, Kitchen Open 5-7, 4860 Trott Cir, NP 426-6865 Annual Pumpkin Patch, Daily, 11 a.m.-7 p.m., NPCUCC, 3450 S. Biscayne, Pumpkins, Gourds, all sizes, $1 and up, photo opportunities, 426-5580 LAUX 254, American Legion 254 Members/Guests Chefs Surprise! AUX E-BOARD @6 GENL MBRS MTG @7 Taneytown NP estates 423-7311 Mexican Train, 12-3 p.m.. N P Senior Center, 426-2204. These dominoes have numbers Not dots, easy to read/fun to play Amvets 2000 Dinner, LAUX Lasagna Dinner @ 4:30 p.m. QOH @ 7 p.m. Karaoke by Bobby O @ 7 p.m. 401 Ortiz Blvd NP 941-429-1999 Gulf Cove Car Show & Oktoberfest, Sat., Oct. 27, 2018 from 9 a.m. „ 1 p.m. Fundraiser. Bratwurst lunch available for $7 at 5149 Norlander Drive, Pt. Charlotte, FL 33981. Music, food, fun & raffle tickets open to the public. 1st 50 Classic/Vintage car drivers (only) get a free lunch. Call 941-697-2088. Free Open Cruise In, Thurs. Oct. 25, 4 -7 p.m. Award Winning Beef OŽ Bradys assisted by SW Fl. Region VMCCA Open to any year, make or model collector type car/truck/motorcycle incl. modified. Live music inside by Joe OBrien. BOGO meal to car show participants. Info Lee 941-626-9359. Free Estate Planning Basics seminar, Featuring Trust Officer Kerry Hunter of Englewood Bank & Trust and attorney Lori Wellbaum Emery, 10/26, 10-11 a.m., Englewood Chamber of Commerce, 601 S. Indiana Ave. Learn about planning tools, benefits and pitfalls. RSVP at any bank office or contact Hunter at 941-473-3629, khunter@ebtfl.com. 9th Annual Tour de North Port, Its the Green Pumpkin!Ž on-road bicycle ride sponsored by People for Trees. 15, 35, or 65 miles. Oct. 28, 8 a.m., Imagine School, 2757 Sycamore, North Port. 941-468-2486. $40 includes breakfast, lunch, rest stops, SAG, T-shirt, goody bag. www.peoplefortrees.com Featured Event Featured Event Featured EventsPAID ADVERTISEMENT PAID ADVERTISEMENT PAID ADVERTISEMENTS The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun.com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information. 7250 ANTIQUES/ COLLECTIBLES SAVE THE DATE 11/10/18 9AM-1PM SUN NEWSPAPERS12th Annual Collector Car Show & Open House23170 Harbor View Rd, Charlotte Harbor, PC. THE PUBLIC IS INVITED ADMISSION & PARKING ARE FREE! 20 Trophies will be Awarded, 1 Over 4' High. FREE Coffee, Donuts, Orange Juice to Antique Car Owners. While Supplies Last. TOURS OF THE PAPER OFFICE AND PLANT! 10:00AM-NOON See How the Best Community Newspaper in the Country Op erates! Entertainment Begins 10:00AM by Shake, Rattle & Soul Featuring Mike T-Roy Orbison Tribute Artist with Mike Brown as Johnny Cash & The Big Bopper, Pat Brown Portrays Connie Francis & Patsy Cline. Vickie Potts, Charlotte Co. Tax Collector & Her Staff Will be on Hand to Answer Questions Reference Motor Vehicle Titles & Registration. Charlotte Technical College Automotive Training Dept. Students and Instructo rs with Auto Components will Answer Questions Pertaining to Modern Vehicles. See Dr. Robin Jenkins DVM of Peace River Wildlife Organization & Rescued Birds. Tasty Food and Beverages are Available. Look over 2019 Autos! ALSO 15 Ferrari Cars on Display! OPEN ONLY TO NON-MODIFIED Cars/Trucks/Motorcycles at Least 24 Model Years Old. ALSO Any Year Reproduction or Race Cars. NO REGISTRATION FEE! Owners that will Exhibit at this Fun Event Must RSVP to the Vintage Motor Car Club of America S.W.F.L. Region. with Tom & Tina Sleys 941-268-7634 or Don/Lee Royston 941-626-4452 Regretfully, Space Allows for Only 100 Vehicles. CALL NOW! MERCEDES 1929 REPLICA, 4 cyl Chevy engine, Excellent cond, 6k miles, Lots of extras, Runs great, $ 7000/OBO Text to 941-626-9598 CLASSIC 1989 CADILLAC ALLANTE Conv., Both Tops, Very good Condition, Pearl White ext. Burgandy int. no rust or damage, 115K miles, $4990 941-626-0552 1983 CADILLAC SEDAN DEVILLE 50K ORIGINAL MILES! A MUST SEE! MATTAS MOTORS 941-916-9222 DLR 7260 AUTOS WANTED I BUY SC RAP CARS & TRUCKS Ed 941-456-1342 W E BUY CARS & PICKUPS RUNNING OR NOT! $400 CASH + UP Frank 941-249-7522 WE BUY & PICK UP JUNK CARS 941-661-1928 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 7270 AUTO PARTS/ ACCESSORIES CHROME EXHAUSTTIPS (pair) $15 941-625-5919 W HEEL S 1 9 ŽX1 2 Ž, pair, f its Corvette C5/C6/Camaro/Firebird. $250 941-625-5919 WHEEL 16Ž M erce d es includes cap and tire $110 941-763-2581 TRAILER HITCH D raw Ti te brand for Toyota Camry 92-96 $65 941-676-2019 RIMS 19ŽX12Ž pa i r, w i t h 2 new Pirelli P-Zero 355/30 tires. $475 941-625-5919 OIL CHANGEEQUIPMENT (2) 12,000 lb. drive on lifts (3) Oil holding tanks (1) 30lb. Graco air operated grease gun. (3) reels, waste oil tank, transfer pump, Tech Pro Trans fluid exchange $6,400, OBO 941-763-1344 7290 VANS 2015 DODGE G ran d C aravan W HEELCHAIR Van, 10Ž lowered floor & ramp. 941-870-4325 2008 C HRY S LER T O WN & COUNTRY LIMITED MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 2005 GMC SIERRA $15 000 Only 35k miles, Call for info 941-661-9890 2016 FORD F 150 $42,990. WHITE, KG. RANCH 39K MI. 855-280-4707 DLR 20 1 6 F O RD F2 5 0 $50,911. BLACK, PLATINUM 32K MI. 855-280-4707 DLR 2017 FORD F-150 EX XLT 26K MILES AUTO FACT WARRANTY A/C Running Boards $2,500 dn, low balance $ 24,000 5 others available FACTORY OFF LEASE VENICE JUSTIN 941 350-7544 7330 BOATS-POWERED 22SEA HUNT ESCAPE, 2007, low hours, 154 -4 stroke Yamaha, garaged, with new trailer + extras $26,500 410-984-1656 2 1.5 1 990 PUR S UIT C uddy with 1990 Merc Motor, all accessories. $1,000 941 -916-9522 20-2014 TRACKER PONTOON BOAT with trolling motor, DF/GPS, w/ 60 HP Mercury Big foot. No trailer. Ex, Cond. $16,000 540-223-7842 15.5 SEA NYMPH Extra Wide. Brand New Mercury 4 Stroke. New Trailer! Great Shape! $2,500 obo 941-875-1095 7338 MARINE SUPPLY & EQUIP. S TAINLE SS PR O PELLER Mer cury Quicksilver # 48 16986 A5 16p $60 941-769-2343 SMART Y Ch ar l es M ar i ne R everse Y. Good condition. $150 409-739-9100 MER C URY PR O PELLER aluminum 14x13p with hub and hardware $30 941-769-2343 7341 TRAILER & ACCESSORIES C AR GO TRAILER 20 15C argo trailer with roof racks nice condition $995, OBO 603933-0339 BOAT TRAILER Road King, Aluminum, Double Torsion Axles, Brakes, New Bunker Covers, Holds 20-23ft Boat. Englewood $2,200. 941-662-8936 75 0 REE S E Transporter trailer. Light weight. Can carry 600 pounds. Spare tire. Asking $450.00. Have 1 7/8 ball. Venice 203-710-2130. 2018 6X12 CARGO CRAFT enclosed trailer. Extra height for golf carts. $2695 MATTAS MOTORS 941-916-9222 DLR 1 999 TRAILET 2 S TAHL HORSE TRAILER Bumper pull, dressing room, garage kept.IMMACULATE! MATTAS MOTORS 941-916-9222 DLR 7341 TRAILER & ACCESSORIES 2017 TOWMASTER Tow Doll y Used twice, spare tire, straps, garaged. $600 941-979-9627 7360 CYCLES/MOPEDS/ SCOOTERS Classified=Sales 2006 HARLEY DAVID SO N Street Glide FLXR Absolutel y beautiful (black) MUST SEE $10,250, OBO 941-623-2447 1995 HONDA GOLDWING SE 1500cc, Hunter Green, 55,700 miles, Loaded, includes helmuts & intercom. $5,000/firm Arcadia 419-519-0170 7361MOTORCYLCE ACCESS. BA G G enuine HD computer carry bag. Like new $35 941 214-8188 7370 CAMPERS/ TRAVEL TRAILERS 2005 TITANIUM 5TH WHEEL 32 1 slide, new tires $9500 863-381-4142 7380 MOTOR HOMES / RVs WANTED All M otor Homes, TTs, 5th wheels,& Diesel trucks. CASH paidon the spot for quick sale. Any Condition! Low or High Value. 954-789-7530 WANT T O BUY Motor Home, Travel Trailer or 5th Wheel. Any condition. Will Pay Cash. Call Andy 352-999-2055 EVERYTHINGDISCOUNTEDSAVE $$$$SKIP EPPERS RVsPunta Gorda Closed Sun. & Mon. 941-639-6969 RETIRING 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 An y time. 813-713-3217 adno=3621037-1

PAGE 24

Page 12 E/N/C www.yoursun.com The Sun | Thursday, October 25, 2018OUR TOWN „ OUTDOOR LIVING FISHING CLUB MEETINGS: The Gulf Cove Fishing Club meets on the second Monday of the month from October through May at the Hope Lutheran Church in Gulf Cove (14200 Hopewell Ave., Port Charlotte) at 7 p.m. At each meeting, a speaker will talk on a timely topic. The public is invited to attend, but only Gulf Cove residents can be members. For more info, call 941-698-8607. NATIVE PLANT SOCIETY MEETINGS: The Mangrove Chapter of the Florida Native Plant Society meets from 7 to 9 p.m. the second Tuesday of each month (Oct-May) at Lemon Bay Park (570 Bay Park Blvd., Englewood). Call 941-769-3633. The Coccoloba Chapter of the Florida Native Plant Society meets from 7 to 9 p.m. the second Thursday of each month at the Calusa Nature Center and Planetarium (3450 Ortiz Ave., Fort Myers). Call 239-2753435. Meetings are free and the public is welcome. WHATS THAT BIRD?: Volunteer bird interpreters share their expertise on ID and behavior of raptors, shorebirds, waterfowl and other avian visitors at Myakka River State Park (13208 S.R. 72, Sarasota). Volunteers set up scopes and help people identify birds from 9 a.m. to 1 p.m. every day of the week. HANG OUT WITH SCRUB JAYS: Spend the morning with the scrub jays at Oscar Scherer State Park (1843 S. Tamiami Trail, Osprey) from 8:30 to 10:30 a.m. every Sunday. This unique Central Florida experience includes a nature walk to see the parks diverse ecosystems, native flora and fauna. Call 941-483-5956 for info. CHARLOTTE HARBOR DRAGONS: Dragon boat club meets every Wednesday and Saturday at 8 a.m. and Sundays at 1 p.m. Learn the ancient art of dragon boat racing. We practice out of the Port Charlotte Beach Complex (4500 Harbor Blvd. Port Charlotte). For availability, contact Eddie Amara at 941740-1286 or eamara1@comcast.net, or to learn more about the club visit CharlotteHarborDragons.com. Paddles up! CHARLOTTE HARBOR MULTIHULL ASSOCIATION: Members of this club for multihull owners, sailors or those who are interested in the exchange of ideas about equipping and sailing boats, share information about anchorages and cruising destinations, hold informal races and have raft-ups. No dues. The club meets at a local restaurant the first Monday of each month at 6 p.m. For more info, call 941-876-6667. COASTAL VENTURES CRUISE CLUB: This club, designed for personal boat cruising, meets on the third Tuesday of the month at the Waterfrontoo Restaurant (2205 N. Tamiami Trail, Nokomis). Join them for dinner at 6 p.m. and/or the 7:30 p.m. meeting where theyll discuss upcoming cruises and activities. Enjoy the camaraderie of like-minded water rats. If interested, attend a meeting or call 941-493-0070 for more info. VOLUNTEER AT SHAMROCK PARK: Shamrock Park Nature Center (3900 Shamrock Drive, Venice) holds its monthly volunteer work mornings from 8 to 10 a.m. on the third Friday of each month. For more info, call Jennifer Rogers at 941-861-5000 or email her at jrogers@scgov.net. PEACE RIVER PADDLING: Join a guided kayaking trip on the Peace River. Free if you bring your own kayak, or rent equipment for $25 per person. Paddle with an experienced guide and explore remote areas of the Peace River. These trips are intended to be easy paddling for everyone to have fun, meet people with similar interests, and enjoy the outdoors. Trips are planned from 9 to 11 a.m. each Tuesday if weather permits. Meet at Nav-A-Gator 30 minutes prior to departure. Sign up by calling Steve Burroughs 813-857-4634. Trips are provided byKayakEcoTours.com. If you have an event you want included in the Outdoor News Bulletin Board, email it to Editor@WaterLineWeekly.comGOT AN EVENT COMING UP?Wed be happy to let people know. Email your info to Editor@ WaterLineWeekly.com at least two weeks before the event. Submissions may be edited for length or clarity.NATIVE PLANT SOCIETY MEETSThe Mangrove chapter of the Florida Native Plant Society will meet at 6:15 p.m. Nov. 13 at Lemon Bay Park (570 Bay Park Blvd., Englewood). Sharon Whitehill, a retired professor of English from Grand Valley State University of Michigan, will present Traveling Though Time with Trees.Ž All meetings are free and open to the public. For more info, visit Mangrove. FNPSChapters.org or call 941-769-3633.BASS FISHING SEMINARFeeling uncomfortable in the salt water? Take advantage of our world class bass fishing, right here in our own backyards! If youre new to bass fishing or just need some local tips, come to Economy Tackle (6018 S. Tamiami Trail, Sarasota) at 6 p.m. Oct. 25 for a free bass fishing seminar. All are welcome. Call 941-922-9671 for more info.TRASH TOURNAMENTJoin Swamp Head Brewery and the Coastal Conservation Association in cleaning our waterways during the 2018 Florida Trash Tour! The Charlotte Harbor Trash Tour will be coming to Downtown Bait & Tackle (120 Laishley Court, Punta Gorda) from 8 a.m. to 3 p.m. Oct. 27. There will be free food, free beer and tons of giveaways for everyone who participates. For full information and registration links, go to the official Trash Tour website at TrashTourFL.com.KAYAK DEMO DAYWould you like to see what kayaking is like, or have you been trying to decide which kayak would be right for you? Find out from 10 a.m. to 3 p.m. Oct. 27 at West Wall Outfitters (3846 Tamiami Trail, Port Charlotte). Demo boats will be in the water ready for you and your family to try out. No cost and no reservations required; call 941-875-9630 for more info.SHOOT CLAYS FOR 4HThe Bermont Shooting Club (40571 Bermont Road, Punta Gorda) will host a sporting clays shoot to benefit the Charlotte County 4-H program at 9 a.m. Oct. 27. Registration begins at 8 a.m. Sign up a four-shooter team for $400 or an individual shooter for $125 (cart rental $40, or bring your own for $20). Entry fee includes 100 clays per person, breakfast and lunch, goodie bags and a team photo. Raffles and shooting games will be held after the competition. For more info, call 941-764-4345.EXPLORING NATIVE PLANTS IN THE WILDThe public is invited to celebrate Native Plant Month at 9 a.m. Oct. 27 with a walk through Deer Prairie Creek North (7001 Forbes Trail, Venice). Join trail guide Al Squires as we explore native habitats including pine flatwoods, prairie hammocks, and scenic overlooks along the banks of the Myakka River and Deer Prairie Creek. The preserve has more than 70 miles of hiking trails, which are unpaved but accessible for most visitors. Walkers meet at 9 am. For more info, contact Al at 941-769-3633 or AHSquires1@comcast.net.DIVERS NEED FOR JETTY CLEANUPAn underwater cleanup for the Venice Inlet at the South Jetty is scheduled for 10 a.m. Oct. 28 (slack tide). The SunCoast Reef Rovers is always looking for divers, snorkelers, kayakers and topside individuals to help with this annual clean-up event. All divers entering the water are welcome to attend and partake as long as they are a certified SCUBA diver and comfortable diving in low-visibility water with debris and sharp objects in the area. If interested in participating, email Ken.Lackmann@ usda.gov if you plan to dive, be a topside helper, snorkeler or kayaker … the group can use all who want to volunteer their time. The Venice Police Department and Sarasota Bay Watch will be on site to assist with the cleanup. This will be the last underwater cleanup for 2018.MANGROVE TRIMMING WORKSHOPRookery Bay Environmental Learning Center (300 Tower Road, Naples) will host a mangrove trimming and regulations workshop from 9 a.m. to 1 p.m. Oct. 30. This half-day course will provide knowledge and skills related to mangrove maintenance and trimming. The course will consist of a combination of demonstrations, hands-on learning, small-group discussion and lecture. Workshop participants will practice mangrove species identification skills in the field; view demonstration of mangrove pruning techniques and tools from a certified professional mangrove trimmer; learn the role and value of mangroves; and discuss and practice scenarios to apply the rules and laws that govern mangrove trimming in Florida. Registration is $30 (includes coffee and class materials). Register online at http://bit.ly/2PhfRMn.HALLOWEEN KAYAK PADDLEThe Kayak Club of Greater Charlotte Harbor will host a Halloween paddle from 10 a.m. to 2 p.m. Oct. 31. Dress up like a zombie pirate or whatever. Launch from Lettuce Lake ramp (8801 SW Reese Street, Arcadia) and on to the NavA-Gator. Suitable for beginners. Round trip approximately 5 miles with a nice break for lunch. For more info and other group paddling meetups, go to http://bit.ly/2R9zVOa.FREE FLY CASTING CLASSWest Wall Outfitters (3846 Tamiami Trail, Port Charlotte) will offer a free fly casting class at 9 a.m. Nov. 3. Even if youve never picked up a fly rod before, theyll have you casting well enough to actually catch fish in no time. No reservations required; call 941-875-9630 for more info.ADULTS CAN LEARN TO SAILCome learn to sail or refresh your skills with Englewood Sailing Associations adult snowbird class for those 18 and over. This popular four-day class will be held Nov. 5-8 from 10 a.m. to 2 p.m. daily. The only prerequisites are the ability to swim and the desire to sail. Class will be held at the ESA Sailing Center at Indian Mound Park (210 Winson Ave., Englewood). Cost is $175 per person and registration is now open at the Englewood SKY Family Y. ESA instructors are certified through U.S. Sailing and are trained in CPR and first aid. For more info, contact Craig Keller at 941-276-3115 or the Y at 941-474-1234 or visit EnglewoodSailing.org. Class size is limited.DOWNTOWN SHOWDOWN TOURNAMENTThe 4th annual Downtown Showdown will be held Nov. 10. This is a catch-photo-release slam tournament, with each team trying to measure the largest redfish, snook and trout (plus a mystery fish to be announced at the captains meeting). Team entry is $300 for up to three anglers; 100 percent of entry fees will be paid out in prizes from first to fifth place. For full rules, go to http://bit.ly/2DXMjyO. To register or for more info, go to Downtown Bait & Tackle (120 Laishley Court, Punta Gorda) or call 941-628-1019.BBQ TO GET VETS ON THE WATERSuncoast One Titles and Closings will host a Veterans Day BBQ from 11 a.m. to 3 p.m. Nov. 11 at Laishley Park (120 Laishley Court, Punta Gorda). There will be free food and drinks for veterans and their families, plus prizes and entertainment. The general public is welcome to attend; BBQ will be offered at $5 a plate to raise funds for Veteran Excursions to Sea, a local nonprofit that takes veterans and their familes fishing at no cost to them. For more info, call 851-428-0699 or email info@VeteranExcursions.com.FLORIDAFRIENDLY LANDSCAPINGThe city of Venice will host a free Florida-Friendly Landscaping program from 6 to 7:30 p.m. Nov. 19 in Council Chambers at City Hall (401 W. Venice Ave., Venice). Doors will open at 5:30 p.m. Join Dr. Pat Williams and Wilma Holley from UF/IFAS Extension Sarasota County to learn the principles behind a great Florida landscape. This program is part of the city councils directive for the City to develop an educational program for citizens on fertilizer usage, effects, and reduction methods. Open to the public; no reservations required. Informational handouts will be provided.WADING TRIPSTake a walk on the wet side! Charlotte Harbor Environmental Center, Inc. will be conducting free seagrass adventure estuary wading trips at Cedar Point Environmental Park (2300 Placida Road, Englewood) at 9 a.m. Nov. 23 and Dec. 12, 21 and 26. After an introductory program on aquatic environments, participants will walk a short distance to Lemon Bay where, using dip nets and hand viewers, they will wade into the shallow waters in search of the plants and animals that reside there. Free; pre-registration required. All children must be accompanied by an adult. Call 941-475-0769. CHRISTMAS LIGHT CRUISESKing Fisher Fleet, headquartered at Fishermens Village in Punta Gorda, is now accepting reservations for Christmas Light Canal Cruises. These popular, family-oriented cruises tour residential canals to view Christmas lights, displays, and decorations on homes, boats, seawalls and docks. Christmas Light Canal Cruises run every evening from Dec. 1 to Dec. 31. There are three departures each night: 6 p.m., 7:30 p.m., and 9 p.m. and each cruise lasts one hour. Adult tickets cost $20, tickets for children age 3-11 cost $10, and tickets for anyone under 3 years old are free. Group pricing of $18 is available for groups of 15 or more adults. For reservations or more info, call 941-639-0969.FREE VESSEL SAFETY CHECKSThe Coast Guard Auxiliary is conducting free vessel safety checks in Englewood. Theyll make sure the safety equipment mandated by federal and state regulations is onboard. If an inspected vessel is found to be safe, a Seal of SafetyŽ decal is awarded to the boat owner and affixed in a prominent location. For more info or to schedule an appointment, call Bill Shaw at 941-474-2705 or email ShawCo1@att.net. Visit Flotilla 87 at CoastGuardEnglewood.com for more info.CHEC NEEDS VOLUNTEERSEnjoy learning about and teaching others about nature? Looking for a fun and educational way to meet like minded people? Consider becoming a volunteer with Charlotte Harbor Environmental Center at Cedar Point Park (2300 Placida Road, Englewood). Office volunteers work shifts from either 8:30 am to noon or noon to 3:00 pm Monday through Friday. Volunteers can work one shift per week or just a shift a month. From October through April, volunteers are need as trail guides to lead guided nature walks through several local Charlotte County properties. These are usually from 9 to 11 a.m. on various days of the week. If interested, a training session will be scheduled. You will learn some plants, animals and interpretive techniques that may help you lead these walks in the woodsŽ. If interested, contact Bobbi Rodgers at 941-475-0769 or Bobbi@CHECflorida.org. ONGOING EVENTS OUTDOOR NEWS BULLETIN BOARD The general public is invited to join members of the Peace River Audubon Society for a series of field trips and walkabouts. Field trips are half-day to full-day adventures. Bring a bag lunch, drinking water and sunscreen. Carpooling is available; inquire. Walkabouts are shorter trips, about two hours. Call the number listed for more information. NOV. 6 WALKABOUT: All About Birds.Ž Meet at 8:30 a.m. at Peace River Wildlife Center (3400 Ponce de Leon Pkwy, Punta Gorda). Coordinator: Barb Taylor, 717-968-6013. NOV. 10 FIELD TRIP: Caloosahatchee Creek and Powell Creek Preserves. Meet at 8 a.m. at Caloosahatchee Creek (call for address). Coordinator: Barney Bontecou, 203-952-4048. DEC. 4 WALKABOUT: Meet at Charlotte Flatwoods Environmental Park (15801 Tamiami Trail, Punta Gorda) at 8 a.m. Coordinator: Phyllis Cady, 941-286-7638. DEC. 15 FIELD TRIP: Annual Christmas Bird Count. Various locations. Coordinator: Tony Licata, alicata@dcwis.com. JAN. 1 WALKABOUT: Welcome in the New Year at Ollies Pond (18235 Avon Ave., Port Charlotte) at 8 a.m. Coordinator: Dave Lancaster, 586-214-0203. JAN. 19 FIELD TRIP: Celery Fields. Meet at 7 a.m. at Deep Creek Walmart parking lot across from Culvers (385 Kings Hwy, Port Charlotte). Coordinator: Eleanor Marr, 941-624-4182. FEB. 5 WALKABOUT: Punta Gorda Nature Park and Ponce de Leon Park. Meet at 4 p.m. at Nature Park (1555 Aqui Esta Drive, Punta Gorda). Coordinator: Starr Zachritz 941-391-4446. FEB. 23 FIELD TRIP: Sanibel-Captiva Conservation Foundation. Meet at 7 a.m. at the far end of the Home Depot parking lot at Burnt Store Road and U.S. 41. Coordinator: Ron Mills, 941-575-6968. MARCH 5 WALKABOUT: Night Hike. Meet at 6:30 p.m. at Hathaway Park (35301 Washington Loop Road, Punta Gorda). Coordinator: Ron Mills, 941-575-6968. MARCH 23 FIELD TRIP: Babcock Webb Wildlife Management Area. Meet at 7 a.m. at the pay station (29200 Tuckers Grade, Punta Gorda). Coordinator: Dave Lancaster, 586-214-0203. APRIL 2 WALKABOUT: Birds, Buds, and Blooms.Ž Meet at 8 a.m. at Amberjack Preserve (6250 Gasparilla Pines Blvd, Placida). Coordinator: Bob Winter, 941-828-2627. APRIL 13 FIELD TRIP: Fort De Soto, St. Petersburg. Meet at 7 a.m. at Deep Creek Walmart parking lot across from Culvers (385 Kings Hwy, Port Charlotte). Coordinator: Mike Krzyzkowski, 863-244-2652. AUDUBON IN THE FIELD All outings are free and the public is invited. Donations to the Sierra Club always gratefully accepted. On paddle trips, participants must provide own watercraft and PFD, and be able to swim. For a full list of outings, visit GCHGroup.org. BIKE WALTON RANCH with Allain Hale Nov. 10, 9 a.m. to noon: Bring your bike and join us as we pedal from the entrance of Walton Ranch to the westernmost border of this working cattle ranch. Dirt bikes only. Bring lunch, water, shady hat and be in good shape. 941-423-2713 PADDLE PRAIRIE CREEK with Jamie Reynolds Nov. 13, 8:30 to 11 a.m.: Bring your kayak and join Master Naturalist Jamie Reynolds as she leads us on this natural waterway studded with cypress, oaks, and palms. This creek is home to limpkins, ospreys, and kingfishers, and many other Florida native birds. 941-637-8284. HIKE PRAIRIE SHELL CREEK PRESERVE with John Phillips and Jamie Reynolds Nov. 15 & Dec. 19, 8:30 to 11 a.m.: Join two Master Naturalists as they lead us on an informational, easy nature walk in this protected area of scrub habitat in Charlotte County. The Florida scrub jay and gopher tortoise live here and we will discuss them. 941-637-8284. PADDLE MYRTLE CREEK with Jim Story Nov. 16, 9 a.m. to 1 p.m.: Join Florida Master Naturalist Jim Story as he leads us through a freshwat er jungle to tidal Shell Creek and dam waterfall. 941-505-8904. KAYAK AND HIKE SHELL CREEK with Rick Fried Nov. 20 & Dec. 7, 9:30 a.m. to 2 p.m.: Shell Creek is coming into bloom now and its banks are covered with lavender climbing asters. With local resident and Florida Master Naturalist Rick Fried leading the way, we will enjoy a short nature hike at the turn-around point near the grove retention pond. 941-637-8805. HIKE SHELL CREEK PRESERVE with John Phillips and Jamie Reynolds Nov. 28, 8:30 to 11 a.m.: Join two Master Naturalists as they lead us through this area of longleaf pine flatwoods and hardwood hammocks along Shell Creek. 941-637-8284. PADDLE LETTUCE LAKE with Rick Fried Nov. 30, Dec. 17, Dec. 28, 9 a.m. to 3 p.m.: This is one of our most popular outings! We will kayak from Lettuce Lake, then take narrow, twisting channels that lead to the Peace River. We will stop to have lunch at the Nav-A-Gator Restaurant before returning to our cars via a different route. Bring lunch money. 941-637-8805. KAYAK MYAKKAHATCHEE CREEK with Allain Hale Dec.1, 9 a.m. to noon: You must have good kayaking skills for this outing in North Port. It requires portaging over dams and may have tight conditions under low branches. 941-423-2713. HIKE DEEP CREEK PRESERVE with John Phillips and Jamie Reynolds Dec. 9, 8:30 to 11:30 a.m.: Join two Florida Master Naturalists as they lead us on an informative exploration of this preserved are in Charlotte County, dominated by longleaf pine flatwoods, wetland marshes and hardwood hammock habitats. 941-787-4329. KAYAK MYRTLE SLOUGH with Jim Story Dec.13, a.m. to 1 p.m.: Paddle through a freshwater jungle, then on to tidal Shell Creek waterfall and dam. 941-505-8904. SIERRA CLUB OUTINGS COMMUNITY NEWS BRIEFSTrash to TreasureThe American Legion Auxiliary Unit 113, 3436 Indiana Road, Rotonda West, will have an Arts & Crafts-Trash to TreasureSwap Meet Day from 8 a.m. until 2 p.m. Oct. 27 at the post. Inside tables are available to vendors for $20. Outside parking spots for the Swap Meet (trunk sale) will be available for $10. No food vendors, please. A portion of the proceeds from this event will be donated to The Southwest Florida Honor Flight program. Contact Laura at 941-662-5503 or email at Unit113ALA@aol. com for questions.Boating Skills classFlotilla 87, Coast Guard Auxiliary, is planning a four-session Boating Skills and Seamanship from 6:30 p.m. to 9 p.m. Oct. 29, Oct. 31, Nov. 5 and Nov. 7 at the Auxiliary Station, 1949 Englewood Road. Cost is $45 for one person, or $65 for two sharing the same book. On graduation, participants receive a certi“ cate, a T-shirt, plus the Coast Guard Boating card and the Florida Safe Boating card. Registration and payment is 6 p.m. Oct. 29. For more information, contact Dane Hahn, 941-681-0312.Car Wash for Manta BandThe members of the Lemon Bay High School Manta Band will have a fundraising car wash from 8 a.m. to 1:30 p.m. Nov. 3 at OReillys Auto Parts, 2710 S. McCall Road, Englewood. Students are requesting a $5 minimum charge for each car wash, but donations in any amount would be appreciated. For additional information, please contact the Band Boosters at info@ bandso” bhs.com.Bazaar plannedThe Elks and Elkettes of Rotonda Elks Lodge 2710, are planning a holiday bazaar and trunk sale from 9 a.m. to 2 p.m. Nov. 3 at the lodge, 303 Rotonda Blvd E., Rotonda West. There will be all kinds of items for sale to bene“ t the Elks charitable programs. Get a burger or hot dog with chips and soda for $5, or clam chowder for $4. Vendors are wanted. Contact Nancy Craig for more information at 941-457-7106 .Adult sailing classLearn to sail or refresh your skills with Englewood Sailing Associations Adult Snowbird Class for those 18 and over. The 4-day class will be held daily from 10 a.m. to 2 p.m. Nov. 5-8 at the ESA Sailing Center at Indian Mound Park, 210 Winson Ave., Englewood. Cost is $175 per person and registration is now open at the Englewood SKY Family Y. ESA instructors are certi“ ed through U.S. Sailing and are trained in CPR and First Aid. For additional information, contact Craig Keller at 941-276-3115 or the Y at 941-474-1234 or visit englewoodsailing.org.Winter concert at LBHSThe Lemon Bay High School band program invites the community to enjoy their annual Winter Concert and Silent Auction, set for 7 p.m. Dec. 6 at the Lemon Bay Performing Arts Center, 2201 Placida Road, Englewood. Enjoy holiday selections from the band and the jazz ensemble, and browse the many items up for bid, including art pieces, tickets to area attractions, gift certi“ cates for local restaurants and services, local concerts and more. Admission to the concert is free. To make a donation or for more information, please visit www.bandso” bhs.com.

PAGE 25

adno=3620598-1 Ks Family Pizzeria & Restaurant2000 Rio de Janeiro Ave, Unit # 7, Port Charlotte941-625-6989 Mon…Sat: 11am-10pm | Sun: 4pm-9pm www.KsFamilyRestaurant.com Delicious Homemade Greek & Italian Foods In A Comfortable Family AtmosphereFREE DESSERTWhen you buy two entres with two beveragesExpires 11/26/18FREE SMALL REGULAR SALADWhen you Buy a large two-topping pizza Expires 11/26/18 Celebrating 30 years in business this year! adno=3621300-1 GIVE EM HELL, HARRY!Oct 25 & 26, 2018 Langdon Playhouse1182 Market Circle Port Charlotte, 33953 Tickets: 941-255-1022 www.charlotteplayers.orgadno=3621255-1 $2.00 OFFUp to 4 tickets Shows: 7:30pmCost: $20.00 OF PUNTA GORDAHappy Hour 3-7 Mon.-Fri. Live Entertainment ~ KaraokeCome in for a Sweet Treat from our new dessert menu 502 King Street Punta Gorda FL 33950941-347-7518 Take Out AvailableAsk us about catering your next event! $5.00 OFFYour purchase of $30.00 or moreExpires November 26, 2018Coupon does not apply to Alcohol or Daily Specials Limit one coupon per person adno=36212541 BUCKET SPECIALS TUESDAY & THURSDAY60¢ WING DAY adno=3622345-1 Hours | Mon. 9-3 | Tues., Wed., Thurs. 9-7 | Fri. 9-5 | Sat. 9-4 FULL SERVICE SALON & SPA, HAIR, NAILS, & SKIN CARE Turning Heads on the HarborŽ 4678 Tamiami Trail Unit 107 Charlotte Harbor, FL 33980(North of Punta Gorda bridge across from McDonalds on East Side of RT 41)Home of the $49 full body massageSAVE $140BRAZILIAN BLOW OUT SMOOTHING TREATMENT PLUS 3 FREE RETAIL SIZE BBO SHAMPOO / CONDITIONER & STYLING SPRAY. ALL FOR $300.941-625-0060 adno=3621257-1 READERS CHOICE AWARD2018 With this coupon. Expires 11/30/2018

PAGE 26

adno=3620599-1 Ks Family Pizzeria & Restaurant2000 Rio de Janeiro Ave, Unit # 7, Port Charlotte941-625-6989 Mon…Sat: 11am-10pm | Sun: 4pm-9pm www.KsFamilyRestaurant.com Delicious Homemade Greek & Italian Foods In A Comfortable Family AtmosphereFREE DESSERTWhen you buy two entres with two beveragesExpires 11/26/18FREE SMALL REGULAR SALADWhen you Buy a large two-topping pizza Expires 11/26/18 Celebrating 30 years in business this year! adno=3621299-1 Arsenic and Old Lace Nov 8-18, 2018Shows: 7:30pm Matinees: 2 pmCost: $20.00Langdon Playhouse1182 Market Circle Port Charlotte, 33953 Tickets: 941-255-1022 www.charlotteplayers.orgadno=3621256-1 $2 OFFUp to 4 tickets BUCKET SPECIALS3816 N. Tamiami Trail, Port Charlotte, FL 33952941-625-5000 Take Out AvailableAsk us about catering your next event! Happy Hour 3 7 Monday FridayEntertainment 7 Days a Week Featuring Live Bands Thurs. Fri. & Sat. Nights $5.00 OFFYour purchase of $30.00 or moreExpires November 26, 2018Coupon does not apply to Alcohol or Daily Specials Limit one coupon per person adno=3621261-1TUESDAY & WEDNESDAY50¢ WING DAY adno=3622348-1 Hours | Mon. 9-3 | Tues., Wed., Thurs. 9-7 | Fri. 9-5 | Sat. 9-4 FULL SERVICE SALON & SPA, HAIR, NAILS, & SKIN CARE Turning Heads on the HarborŽ 4678 Tamiami Trail Unit 107 Charlotte Harbor, FL 33980(North of Punta Gorda bridge across from McDonalds on East Side of RT 41)Home of the $49 full body massageSAVE $140BRAZILIAN BLOW OUT SMOOTHING TREATMENT PLUS 3 FREE RETAIL SIZE BBO SHAMPOO / CONDITIONER & STYLING SPRAY. ALL FOR $300.941-625-0060 adno=3621258-1 READERS CHOICE AWARD2018 With this coupon. Expires 11/30/2018

PAGE 27

adno=3620601-1 Dont Remove It... Improve It!Applied/Installed Right Over Existing Finishes!Charlotte CountyRESURFACING, INCOverlay Systems / Veneer Pavers www.CharlotteCountyResurfacing.com € Tel. (941)628-1423 Skilled Craftsman at Your Service!Lic. #AAA0010686 ~ INSURED$200.00 OFF Paver & Overlay Projects Minimum 800 sq ft w/couponNot Valid w/any Other Discounts Repairs & Resealing Thinset Veneer Pavers Deep Stamped Overlays Handcrafted Flagstone Exterior House Painting adno=3624003-1 DBA GRAND HARBOUR HOMES INC.639-3341€ Accordion Shutters € Tile & Carpet € Roll Shutters € Room Additions € Storm Panels € Bahamas € Screen € Glass € Vinyl € Acrylic € Granite Counter Tops € New Cabinets € Solid Surface € Kitchen and Bath RemodelingState Certi“ ed General ContractorLic. #CGC1508395 & CGC058367Over 50 year exp. Insured Hurricane Impact Windows No Storm Protection RequiredAluminum Storm Protection Enclosed Roomsadno=3623701-1www.suncontrolaluminum.com$200 offany order over $1,000Print coupon must be presented at time of sale and not valid with any other discount AZTEC REPAIRS ALL LEAKS!941-787-2957 aztecplumbing.netAll of our Techs are Smoke-Free, Drug-Free, with Clean Backgrounds. $30 OFFANY PLUMBING SERVICE CALLWith Coupon Only. Cannot be combined with other coupons or o ers. Expires 11/30/18 $200 OFFTOTAL HOUSE RE-PIPEWith Coupon Only. Cannot be combined with other coupons or o ers. Expires 11/30/18LICENSE# 1427446 adno=3622561-1 1825 Tamiami Trail, Port Charlotte, FL 33948 In the same mall as Save-A-LotHours: 10am 8pm Monday Thursday 10am 9pm Friday Saturday € Closed on Sundays941-235-5579www.GoldenKrustPortCharlotte.com 2018adno=3621270-1 $5.00 OFF your purchase of $30.00 or moreMust Present Coupon Can Not be Combined with any Other O ers Exp. 11-26-18 Please Call 30 Minutes Prior to Place Order Come In and Try Our Delicious Caribbean Cuisine~ You Will Feel Like You are in the Islands!!! BUDGET FRIENDLY SPACES FOR COMPANY MEETINGS & DINNERS BABY SHOWERS € WEDDING RECEPTIONS TRAINING & CLASSES € CATERING AVAILABLE WE HAVE A SPACE EQUIPPED FOR ALL YOUR NEEDS!BANQUET/ CONFERENCE ROOMS FOR HOLIDAY PARTIES $20 OFF adno=XNSP50720 812 Kings Highway € Port Charlotte, FL 33980 941-979-4200 € Laquintaportcharlotte.com

PAGE 28

adno=3620602-1 Dont Remove It... Improve It!Applied/Installed Right Over Existing Finishes!Charlotte CountyRESURFACING, INCOverlay Systems / Veneer Pavers www.CharlotteCountyResurfacing.com € Tel. (941)628-1423 Skilled Craftsman at Your Service!Lic. #AAA0010686 ~ INSURED$200.00 OFF Paver & Overlay Projects Minimum 800 sq ft w/couponNot Valid w/any Other Discounts Repairs & Resealing Thinset Veneer Pavers Deep Stamped Overlays Handcrafted Flagstone Exterior House Painting adno=3624006-1 DBA GRAND HARBOUR HOMES INC.639-3341€ Accordion Shutters € Tile & Carpet € Roll Shutters € Room Additions € Storm Panels € Bahamas € Screen € Glass € Vinyl € Acrylic € Granite Counter Tops € New Cabinets € Solid Surface € Kitchen and Bath RemodelingState Certi“ ed General ContractorLic. #CGC1508395 & CGC058367Over 50 year exp. Insured Hurricane Impact Windows No Storm Protection RequiredAluminum Storm Protection Enclosed Roomsadno=3623702-1www.suncontrolaluminum.com$200 offany order over $1,000Print coupon must be presented at time of sale and not valid with any other discount AZTEC REPAIRS ALL LEAKS!941-787-2957 aztecplumbing.netAll of our Techs are Smoke-Free, Drug-Free, with Clean Backgrounds. $30 OFFANY PLUMBING SERVICE CALLWith Coupon Only. Cannot be combined with other coupons or o ers. Expires 11/30/18 $200 OFFTOTAL HOUSE RE-PIPEWith Coupon Only. Cannot be combined with other coupons or o ers. Expires 11/30/18LICENSE# 1427446 adno=3622562-1 2018Lunch Specials$5.99 Curry Chicken, Brown Stew Chicken Beef Patties $1.50, reg. $2.00 8 Piece Jerk Wings $4.99 Exp. 11/26/18Please Call Ahead 30 minutes prior to place order adno=3621264-11825 Tamiami Trail, Port Charlotte, FL 33948 In the same mall as Save-A-LotHours: 10am 8pm Monday Thursday 10am 9pm Friday Saturday € Closed on Sundays941-235-5579www.GoldenKrustPortCharlotte.com Come In and Try Our Delicious Caribbean Cuisine~ You Will Feel Like You are in the Islands!!! 812 Kings Highway € Port Charlotte, FL 33980 941-979-4200 € Laquintaportcharlotte.comFAST, FREE WIFI. COMPLIMENTARY COFFEE/ICE WATER. PROJECTOR, SPEAKERPHONE & TV AVAILABLE ADDITIONAL, CATERING AVAILABLE.Various set up styles available.$100 FOR 4 HRS & UNDER $175 FOR FULL DAY.HOLIDAY EVENT SPACE AVAILABLE adno=3624160-1$20 OFFExp. 11/26/18

PAGE 29

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS Trump to headline rally for DeSantis in Fort Myers next weekSee Page 2 Thursday, October 25, 2018 AP PHOTOIn this Nov. 15, 2005, photo, Dorcas Reilly prepares green bean casserole. MINNEAPOLIS (AP) „ A Minnesota man awoke from a medically-induced coma just in time for the birth of his son after his wife, at 39 weeks pregnant, saved him from cardiac arrest. Ashley Goette says she awoke Oct. 16 to hear her husband, Andrew Goette, gasping for air in their West St. Paul home. She called 911 and a dispatcher guided her through administering CPR. First responders arrived and rushed Andrew to United Hospital in St. Paul, where he was placed in a coma to minimize possible brain damage. Doctors told Ashley it wasnt clear if her husband would survive or if he would suffer brain damage. Ashley told her husband she wouldnt have the baby until he awoke, and he did several days later, neurologically intact and in time for the birth of their “ rst child, Lennon. Although Andrew couldnt be wheeled into the room to be at his wifes side during the Caesarean section, her sister streamed the birth to him on FaceTime so he could watch it from outside the door.Man wakes from coma just in time for birth of sonHis wife, at 39 weeks pregnant, saved him from cardiac arrest AP PHOTOIn this Tuesday photo, Andrew Goette and his wife, Ashley, look at their baby, Lennon, at United Hospital in Saint Paul, Minn. Andrew awoke from a medically-induced coma just in time for the birth of Lennon after his wife, at 39 weeks pregnant, saved him from cardiac arrest. DES MOINES, Iowa (AP) „ Never has the sixth-largest lottery jackpot in U.S. history seemed so small. Wednesday nights $620 million Powerball jackpot looks sort of puny given all the attention lavished on the $1.537 billion Mega Millions jackpot won in South Carolina on Tuesday. Only “ ve lottery jackpots have been larger, but with two giant prizes in one week, its hard not to compare. The odds of winning the Powerball jackpot is 1 in 292.2 million. Despite the tough odds, theyre actually a little better than the odds of winning the Mega Millions jackpot. No one has won the Powerball jackpot since Aug. 11, when a man from Staten Island, New York, won $245.6 million. Powerballs current estimated $620 million prize refers to the annuity option paid over 29 years. Most winners take the cash option, which would be $354.3 million.Didnt win Mega Millions? Powerball jackpot hits $620MSIMPSONVILLE, S.C. (TNS) „ C.J. Patel stood outside KC Mart No. 7 in Simpsonville and told a crowd of locals and media that the store is always lucky to me.Ž He owns the store in a suburban section of Simpsonville that borders on rural. But for a Mega Millions ticket holder, its also a lucky store for them. Patels store sold the winning ticket in Tuesday nights $1.5 billion Mega Millions jackpot. The store sold the lucky ticket with the numbers 5, 28, 62, 65,70 and the mega number 5. State lottery of“ cials announced Wednesday that the winning ticket was sold at KC Mart #7 at 303 Lee Vaughn Road in Simpsonville. The winner has 180 days to collect the jackpot. The person or persons with the lucky numbers has yet to come forward and has the option to remain anonymous, said Tony Cooper, $1.5 billion lottery jackpot sold in Simpsonville, SCSOLD | 8 What we know about the explosive devices targeting Democrats, See page 8HADDONFIELD, N.J. (AP) „ The woman who created a Thanksgiving staple enjoyed by millions „ the green bean casserole „ has died at age 92. Dorcas Reilly died on Oct. 15 of Alzheimers disease, said Ken Tomlinson of the HinskiTomlinson Funeral Home in Haddon“ eld, New Jersey. Campbell Soup of“ cials said the New Jersey resident was the driving force behind the popular dish, made with green beans and cream of mushroom soup and topped with crunchy fried onions. The company said it is the most popular recipe ever to come out of its corporate kitchen. The recipes website got 2.7 million visits during last years holidays, the company said. Dorcas was an incredible woman, whose legacy will live on for years to come. She will be missed by her Campbell colleagues and all those who were impacted by her creativity and generous spirit,Ž the company said in a statement. Reilly was a Campbell Soup kitchen supervisor in 1955 when she combined the ingredients of the now-legendary green bean casserole. She also helped create a tomato soup meatloaf, a tuna noodle casserole and Sloppy Joe-like souperburgers.ŽGreen bean casserole creator diesBy STEVE PEOPLES and KEN THOMASASSOCIATED PRESSNEW YORK „ The discovery of pipe bombs targeting prominent Democratic politicians and CNN is raising the threat of election-season violence largely unknown in the U.S. „ and prompting uncomfortable questions about the consequences of leaders increasingly vitriolic rhetoric. Coming two weeks before midterm elections, the thwarted attacks Wednesday caused renewed soul-searching „ and “ nger pointing „ about whether President Donald Trump has fanned passions to dangerous levels. Democrats swiftly pointed to his remarks seeming to condone violence against reporters and belittling political opponents, including some apparently targeted by the devices. Trump decried all political violence and issued a broad call for unity. Some voters expressed concern the country was spiraling into new territory. It almost seems like were in the middle of a civil war without the shots being “ red,Ž said Bobby Dietzel, a 45-year-old information technology worker from Kansas City who is registered with neither party. From a Denver coffee shop, he said he watched the political con” ict with alarm. Its almost scary to talk politics with people.Ž Law enforcement of“ cials did not comment on the possible motives behind the crimes or whether political ideology may have played a role. Those involved have all been targeted by Trump and the right. The thwarted attacks „ revealed in rapid succession Wednesday „ added volatility to midterm elections poised to be a referendum on Trumps tumultuous two years in of“ ce. Long before the explosives were discovered, violent rhetoric had emerged as a central theme in the closing days of the midterm elections, particularly for the GOP. Republicans derided protesters for disrupting GOP lawmakers or Trump of“ cials at restaurants or other public places. While campaigning, Trump and leading Republican candidates have increasingly warned of a rising Democratic mobŽ prepared to in” ict physical harm upon its adversaries. But even some Trump allies saw the events of Wednesday as a moment for re” ection and urged Trump to tone it down. You gotta calm it down,Ž said Bomb threats highlight risk of violent political rhetoricDAVIE, Fla. (AP) „ The candidates for Florida governor decried extreme political divisiveness on a day when pipe bombs were mailed to Democratic leaders, but then they immediately began intense name-calling during their “ nal debate Wednesday. Republican former U.S. Rep. Ron DeSantis and Democratic Tallahassee Mayor Andrew Gillum agreed that some people are being pushed over the edge by extreme political rhetoric. DeSantis pointed out that last year he had just left a Republican congressional baseball practice before a gunman starting shooting at his teammates.DeSantis, Gillum exchange insults in final debateCandidates decried political divisiveness, then immediately started name-calling AP PHOTOFlorida gubernatorial candidates, Republican Ron DeSantis, left, and Democrat Andrew Gillum debate, Wednesday, at Broward College in Davie, Fla.DEBATE | 8 BOMB | 8 2018 2018 Professional € Eats & Treats Shopping & Entertainment € Service AWARD WINNERS! 2 0 1 8 YOURSUN.COM 2 01 8 FIND OUT WHO WON ON SUNDAY, OCTOBER 28TH

PAGE 30

Page 2 E/N/C www.yoursun.com The Sun | Thursday, October 25, 2018 NEWS FROM AROUND THE STATE STATE NEWSBy ANITA KUMARMCCLATCHY WASHINGTON BUREAUWASHINGTON „ President Donald Trump is expected to headline a Make America Great Again rally in the Fort Myers area on Oct. 31 to help Florida Republicans, including GOP gubernatorial candidate Ron DeSantis, in the “nal days before the election, according to two people familiar with the plans but not authorized to speak publicly. Trump had been widely expected to make another appearance in Florida before Election Day to help DeSantis, who won the primary after a presidential endorsement and faces an unexpected opponent, liberal Democrat Andrew Gillum. The race has attracted attention on both sides: Both former Vice President Joe Biden and 2016 Democratic presidential nominee Hillary Clinton are publicly supporting Gillum, and major donors from both parties are contributing vast amounts of money to the race. DeSantis has tied himself to Trump throughout the race, gambling that the connection will pay off in a state the president narrowly won in 2016. On Thursday, Vice President Mike Pence will speak at an event for DeSantis in Jacksonville and headline a Vero Beach fundraiser for Gov. Rick Scott, who is running against Democrat Sen. Bill Nelson. Its unclear whether Scott, who says he is focused on helping North Florida recover from Hurricane Michael, will attend Trumps rally, which will be in the conservative southwest part of the swing state. Trump has been headlining boisterous Make America Great Again rallies several times a week in states that backed him in 2016, including North Dakota, Missouri and Arizona, trying to boost Republican candidates next month. He estimates that a third of rally attendees are not traditional Republican votes, according to someone familiar with his strategy. He plans to headline at least 10 more rallies before Election Day, according to his re-election campaign. He will hold rallies this week in Mosinee, Wisconsin on Wednesday, Charlotte on Friday and Murphysboro, Illinois on Saturday. Trump has hosted 37 rallies since he came in of“ce in January 2017. Trump didnt know DeSantis well „ though he did endorse him when he “rst ran for Congress in 2012 „ but was impressed with him after watching him appear frequently on FOX News supporting the presidents agenda, aides say. The president endorsed him on Twitter after the two shared a ”ight together on Air Force One to a rally in Pensacola. Adam Putnam, the states agriculture commissioner and establishment Republican candidate, was leading until Trump tweeted his support and appeared at a rally with DeSantis in Tampa. Trumps campaign also will launch a $6 million national TV and digital advertising campaign Monday that will run through Election Day. President Trump is all-in for the midterms to lead the GOP to victory on Election Day,Ž Trump campaign manager Brad Parscale said in a statement. His winning spirit is energizing Americans across the country to get out the vote and keep the momentum of our America First agenda going strong.ŽTrump to headline rally for DeSantis in Fort Myers next weekSatan-worshipping girls plot stabbing attack at schoolBARTOW, Fla. (AP) „ Two middle school girls in central Florida brought knives to school in a foiled plot to kill classmates, cut them up and drink their blood before killing themselves, police of“cials said Wednesday. The two girls, ages 11 and 12, were armed with knives Tuesday at Bartow Middle School before they were caught, according to arrest af“davits released by the Bartow Police Department. No one was hurt. The girls face charges of conspiracy to commit “rst-degree murder and possession of a weapon at school, among other charges. It will be up to prosecutors to decide whether the girls will be charged formally as juveniles or adults, Deputy Police Chief Bryan Dorman said in an email. The girls planned to stake out a school bathroom and wait for smaller students to enter, according to the police af“davit. They planned to cut their victims throats, cut up their bodies, eat the ”esh and drink their victims blood, authorities said. The students then planned to fatally stab themselves. The plan was to kill at least 1 student but were hoping to kill anywhere from 15-25 students,Ž the af“davit said. Killing all of these students was in hopes it would make them worse sinners ensuring that after they committed suicide ... (they) would go to hell so they could be with Satan.Ž Detectives said the girls devised the plot while watching scaryŽ movies at one of their houses over the weekend. The alleged plot was foiled when administrators searched for them after they didnt show up for class Tuesday. The administrators found them in a bathroom stall and brought them back to their of“ces where they found the girls in possession of four knives, a pizza cutter and a knife sharpener, police said.Farm cited, faces fines in workers lightning deathPARKLAND, Fla. (AP) „ Of“cials say the farm that employed a Florida woman fatally struck by lightning has been cited for failing to protect workers. A U.S. Department of Labor news release says Occupational Health and Safety Administration inspectors determined that C.W. Hendrix Farms exposed employees to lightning strikes as they picked vegetables in inclement weather. The company faces a penalty of $12,934, the maximum amount allowed. Authorities say 53-year-old Maria Francisco Pascual was working at the Parkland farm in May when a bolt of lightning killed her. Two others were reported injured.College professor arrested on child porn chargesTAMPA, Fla. (AP) „ A math professor at a Florida community college is facing child pornography charges following a federal investigation. U.S. Attorney Maria Chapa Lopez said in a news release sent Thursday that 35-year-old Howard Joseph Vorder Bruegge III was arrested Tuesday and charged with possession and distribution of child pornography. He faces up to 20 years in prison for each of the charges. The news release says a federal judge denied Vorder Bruegges request for bond. Vorder Bruegge is a mathematics professor at Hillsborough Community College. The complaint said someone using the screen names JoeBlow73Ž and JoeBlowFLŽ distributed the pornography on Kik Messenger.Retired fireman sought in wifes death found deadYULEE, Fla. (AP) „ Authorities in Florida say a retired “re lieutenant sought for DUI manslaughter in the death of his wife earlier this year has been found dead of a self-in”icted gunshot wound in the cemetery where shes buried. The Florida Times-Union reports the body of 48-year-old Curtis Alan Bollinger was found Tuesday in the Live Oak Baptist Church cemetery. Nassau County Sheriff Bill Leeper says Bollinger was wanted on a DUI manslaughter warrant for the April death of his 29-year-old wife Shannon Marie Bollinger. Of“cials say Bollinger lost control of a motorcycle he and his wife were riding and it went through the median. The Bollingers were thrown from the motorcycle and onto the road. A passing vehicle hit and killed Shannon Bollinger.Officials: Power to be restored by early NovemberTALLAHASSEE, Fla. (AP) „ Electric utility providers in the Florida Panhandle say theyre hoping to have nearly all power restored to customers whose homes are equipped to receive it by early November. Thats roughly a month after the area was hit by Hurricane Michael. Gov. Rick Scott announced the goal Tuesday. This includes the hardest-hit areas of Mexico Beach and towns in Calhoun and Jackson counties where the electrical infrastructure required a complete rebuild. A governors of“ce news release says fewer than 47,700 accounts remain without power, down from the more than 400,000 immediately after Hurricane Michael. Florida sheriff wont pay man left paralyzed by deputyWEST PALM BEACH, Fla. (AP) „ A Florida sheriffs of“ce says it has not settled a lawsuit and wont pay millions to a black man who became a quadriplegic when a deputy shot him. The Palm Beach County Sheriffs Of“ce issued a statement Tuesday saying it would oppose paying 25-yearold Dontrell Stephens more than the $200,000 it has already paid him. That contradicts a Monday story by The Palm Beach Post saying the lawsuit had been settled. Sgt. Adams Lin shot Stephens in 2013 after stopping him for riding his bike into traf“c, saying he mistook Stephens cellphone for a gun. A federal jury in 2016 ordered the sheriffs of“ce to pay Stephens $22 million but under Florida law, government agencies cannot pay more than $200,000 without the Legislatures approval. The sheriffs of“ce said Tuesday it would oppose such a bill.Florida man faces 10 years in prison for cruise assaultJACKSONVILLE, Fla. (AP) „ A Florida man has been sentenced to 10 years in prison for sexually abusing an intellectually disabled woman on a cruise ship. Brian Holland was sentenced Tuesday in federal court in Jacksonville, Florida. He was convicted of aggravated sexual abuse in July. Federal prosecutors say the 23-yearold man from Jacksonville assaulted the woman during a Carnival Cruise Line trip to the Bahamas in February. Prosecutors say Holland touched the woman underneath her bathing suit in a hot tub on the ship, Elation. The woman reported the abuse to her family, who noti“ed ship security. A ship doctor examined the woman and said abrasions were consistent with the womans report. The womans age and hometown were not released. Holland was arrested when the ship returned to port in Jacksonville.2 charged with destroying owl nests while building homeCAPE CORAL, Fla. (AP) „ Authorities say two Florida men have been charged with destroying the nests of burrowing owls while building a house. The News-Press reports that 39-yearold Joaquin Bernal was arrested Friday and charged with a felony count of damaging the nest of a protected species. The Florida Fish and Wildlife Conservation Commission says Bernal was supervising a landscaping crew that was working on a Cape Coral lot with six owl burrows. Of“cials say Bernal and the primary contractor, Jerlis Villalba, knew about the nests but ordered workers to operate construction equipment close to the burrows, causing all six to collapse. Villalba was previously charged in August. It wasnt known if any owls were injured. Bernal was freed on $5,000 bond. Jail records didnt list an attorney. ISTANBUL (TNS) „ Trying to stem global condemnation, Saudi Crown Prince Mohammed bin Salman on Wednesday spoke for the “rst time about the murder three weeks ago of a U.S.-based Saudi journalist, calling it a heinousŽ and unjusti“edŽ crime. Prince Mohammed, speaking in the Saudi capital of Riyadh, denied what is widely suspected „ that he was involved in killing Jamal Khashoggi, a Saudi writer critical of his nations regime „ and vowed to “nd and punish the people responsible. Saudi, Turkish and U.S. of“cials have said that members of the princes inner circle, including his security team, formed part of an execution hit squad dispatched from Riyadh to Istanbul, where Khashoggi was killed inside the Saudi Consulate on Oct. 2. The United States on Tuesday revoked the U.S. visas of 21 Saudi of“cials and security agents identi“ed as suspects. It was the “rst reprisal by Washington, though critics called it barely a slap on the wrist since the suspects were not likely to be planning trips to the United States. Saudi of“cials, after denying for weeks that Khashoggi had been killed, now acknowledge the crime, but blame it on of“cers exceeding their authority. The desert kingdom is struggling to shield the crown prince from blame, though most of the suspects reported to him, and he had already earned a reputation for rash, reckless behavior. The incident that happened was painful for all Saudis, and especially because (Khashoggi is) a Saudi citizen, and I believe its painful for every person in the world,Ž Prince Mohammed said. Its a heinous incident, totally unjusti“ed.Ž He was speaking to a Saudi-sponsored conference of high-pro“le international investors in Riyadh. Many bigname participants, including from the United States, dropped out of the conference because of the Khashoggi case. But several thousand people, including more Saudis than in the previous year, were on hand to give Mohammed „ the kingdoms de facto ruler „ a standing ovation. Treasury Secretary Steven T. Mnuchin also pulled out of the conference, ostensibly in protest of the killing, but showed up at a parallel meeting with Prince Mohammed on Monday.Saudi crown prince denies killing journalist, calls it a heinous crime Putin says Russia will target nations hosting US missilesMOSCOW (AP) „ Russian President Vladimir Putin warned Wednesday that if the United States deploys intermediate-range missiles in Europe, Russia will have to target the nations that would host them. The stern statement follows U.S. President Donald Trumps announcement over the weekend that he intends to opt out of a 1987 nuclear arms control pact over alleged Russian violations. Putin said he hoped the United States wouldnt follow up by positioning intermediate-range missiles in Europe. Such a move would be a repeat of a Cold War showdown in the 1980s, when the U.S. and the Soviet Union both deployed intermediate-range missiles on the continent, the Russian leader said. If they are deployed in Europe, we will naturally have to respond in kind,Ž Putin said at a news conference after talks with visiting Italian Prime Minister Giuseppe Conte. The European nations that would agree to that should understand that they would expose their territory to the threat of a possible retaliatory strike. These are obvious things.ŽSuper Typhoon Yutu hits Northern MarianasHONOLULU (AP) „ As Super Typhoon Yutu crossed over the U.S. Commonwealth of the Northern Mariana Islands, the walls shook in Glen Hunters concrete home, a tin roof over the garage blew away and howling winds terri“ed his cats. At its peak, it felt like many trains running constant,Ž Hunter, of Saipan, wrote in a Facebook message to The Associated Press. As its peak, the wind was constant and the sound horrifying.Ž Maximum sustained winds of 180 mph (290 kph) were recorded around the eye of the storm, which passed over Tinian and Saipan early Thursday local time, the National Weather Service said. On Wednesday night, the weather service in Guam issued dire warnings of possible destruction of homes and others buildings. Collapse of some residential structures will put lives at risk,Ž the update said. Airborne debris will cause extensive damage.ŽInjuries of diplomats in China differ from those in CubaWASHINGTON (AP) „ Fourteen of 15 U.S. diplomats pulled from China for medical testing this year have been found not to have the same set of injuries as personnel evacuated earlier from Cuba, the State Department said Wednesday. The department said 14 of the 15 brought to the U.S. for medical testing earlier this year did not present the constellationŽ of symptoms suffered by more than two dozen diplomats in Cuba that it blames on mysterious health attacks. Results for the 15th were inconclusive, it said. The diagnosis of an initial patient from China found to have Cuba-like injuries stands. But the new “ndings may ease fears that whatever affected the diplomats in Havana has spread. In May, a diplomat posted in China was con“rmed to have Havana-like symptoms, sparking fears the alleged Cuba attacks had also occurred on another continent. Some 300 diplomats and family members in China sought preliminary testing from State Department medical staff. Fifteen of them were identi“ed as needing additional evaluation in the U.S. Of those 15, 14 were found not to have a constellation of symptoms and objective “ndings similar to that of the Havana Cohort,Ž the department said. AP PHOTORussian President Vladimir Putin, left, shakes hands with U.S. National security adviser John Bolton during their meeting in the Kremlin in Moscow, Russia.

PAGE 31

The Sun | Thursday, October 25, 2018 www.yoursun.com E/N/C Page 3NATIONAL NEWS NEWS FROM AROUND THE NATIONCHEHALIS, Wash. (AP) „ A judge removed his robe and gave chase after two handcuffed prisoners made a run for it from his Washington state courtroom. Video obtained by The Daily Chronicle shows Judge R.W. Buzzard leap into action Oct. 16 when the men identi“ed as 22-yearold Tanner Jacobson and 28-year-old Kodey Howard bolt for the door and down a stairwell. Jacobson was in the lead while bounding down four ”ights of stairs, but the judge closed in on Howard and grabbed him just as he was about to exit the courthouse. Authorities say they apprehended Jacobson a few blocks away from the Lewis County Courthouse in Chehalis, about 85 miles southwest of Seattle. Both prisoners have been charged with second-degree escape. Initial surveillance video shows four prisoners being escorted from court by one deputy, who is out of the frame for most of the footage. Howard and Jacobson are last in line, and rather than walk through an exit to the right of the judges seat, they pivot and run for the public door at the back of the courtroom. Cameras in the stairwell show that Jacobson sometimes took several steps at a time. Buzzard is seen grabbing Howard and going out of frame just as the prisoner is about to go through an open emergency exit door on the ground ”oor. Several people, who arent clearly seen on camera, converged on the scene in seconds. These things dont happen very often,Ž Sheriff Rob Snaza said.Judge removes robe, chases handcuffed prisoners who made a run for itBy ALEX VEIGAAP BUSINESS WRITERAnother torrent of selling gripped Wall Street Wednesday, sending the Dow Jones Industrial Average plummeting more than 600 points and erasing its gains for the year. The Nasdaq composite, with a hefty roster of tech stocks, bore the brunt of the sell-off, leaving it more than 10 percent below its August peak, what Wall Street calls a correction.Ž Disappointing quarterly results and outlooks continued to weigh on the market, stoking investors jitters over future growth in corporate pro“ts. Bond prices continued to rise, sending yields lower, as traders sought safe-haven investments. Investors are on pins and needles,Ž said Erik Davidson, chief investment of“cer at Wells Fargo Private Bank. There has de“nitely been a change in sentiment for investors starting with the volatility we had last week. The sentiment and the outlook seems to be turning more negative, or at the very least, less rosy.Ž Investors have grown concerned in recent weeks that Corporate Americas tax cut-fueled earnings growth this year will be arrested in coming months amid rising in”ation, uncertainty over the escalating trade con”ict between the U.S. and China and the likelihood of higher interest rates. Recent data showing the housing market is slowing have also fueled speculation that U.S. economic growth will start to slow next year. The outlooks from some of the companies that reported third-quarter results this week, including Caterpillar, 3M and United Parcel Service, only stoked those worries. Youve seen more discouraging (company) commentary this quarter than you have the last two,Ž said Tom Martin, senior portfolio manager with Globalt Investments. Youre really starting to get more of a groundswell of caution. Theres some concern about the fourth quarter and what thats going to look like.Ž The S&P 500 lost 84.59 points, or 3.1 percent, to 2,656.10. The index is now off about 9.4 percent from its Sept. 20 peak. The Dow tumbled 608.01 points, or 2.4 percent, to 24,583.42. The Nasdaq slid 329.14 points, or 4.4 percent, to 7,108.40. Thats the Nasdaqs biggest drop since August 2011, but its still up 3 percent for the year. The Russell 2000 index of smaller-company stocks gave up 57.89 points, or 3.8 percent, to 1,468.70, and is down 4.4 percent for the year. Bond prices rose, sending the yield on the 10-year Treasury note down to 3.12 percent from 3.16 percent late Tuesday. The slide in bond yields came as traders sought out lower-risk assets. Technology stocks and media and communications companies accounted for much of the selling. Banks, health care and industrial companies also took heavy losses, outweighing gains by utilities and other high-dividend stocks.Tech companies lead another steep sell-off in US stocks WASHINGTON (AP) „ President Donald Trump pledged on Wednesday to put an extremely big dentŽ in the scourge of drug addiction in America as he signed legislation intended to help tackle the opioid crisis, the deadliest epidemic of overdoses in the countrys history. Nearly 48,000 people died last year from overdoses involving opioids. Overall, U.S. drug overdose deaths have started to level off, but Health and Human Services Secretary Alex Azar says its too soon to declare victory. The legislation will add treatment options and get the U.S. Postal Service to screen overseas packages for a synthetic form of opioids called fentanyl that are being shipped largely from China. The measure mandates advance electronic data on all international packages, including those delivered by the Postal Service, and set deadlines for the screening to be put into place by the Department of Homeland Security, Customs and Border Protection and the Postal Service. The Obama administration secured a commitment to expand treatment and Congress provided $1 billion in grants to states. Trump declared the opioid epidemic a national emergency and two major funding bills have passed under his watch. My administration has also launched an unprecedented effort to target drug dealers, traf“ckers and smuggler,Ž Trump said. We are shutting down online networks, cracking down on international shipments and going after foreign traf“ckers like never before.Ž The White House says the Justice Department has shuttered a large DarknetŽ distributor of drugs, and in August indicted two Chinese nationals accused of manufacturing the shipping fentanyl and 250 other drugs to at least 25 countries and 37 states. Fentanyl is inexpensive but some 50 times more powerful than heroin, according to Sen. Rob Portman, R-Ohio., who was recognized at the East Room event along with other lawmakers instrumental in getting the bill passed. The legislation covers not only opioids but also any kind of substance abuse. It expands Americans access to treatment and changes the law that prohibited Medicaid from reimbursing residential treatment at certain facilities with more than 16 beds. It includes $60 million for babies born dependent on these drugs and authorizes a variety of programs, such as drug courts that work to get offenders into treatment instead of behind bars.Trump signs measure to confront opioid crisisPresident pledges to put extremely big dentŽ in scourge of drug addiction in America AP PHOTOPresident Donald Trump listens as “rst lady Melania Trump speaks during an event on the opioid crisis, in the East Room of the White House, Wednesday. US approves first new type of flu drug in 2 decadesTRENTON, N.J. (AP) „ U.S. health regulators have approved the “rst new type of ”u drug in two decades. Wednesdays approval of Xo”uza for people age 12 and older comes ahead of the brunt of this winters ”u season. Xo”uza is a pill that can reduce severity and shorten duration of ”u symptoms after one dose. It was developed by the Roche Group and Shionogi & Co. It works about as well as Tami”u, Roches older ”u treatment, which is also available in cheaper generic versions. Tami”u is taken twice daily for “ve days. Health of“cials have said an estimated 80,000 Americans died of ”u and its complications last winter, the diseases highest death toll in at least four decades. The severe ”u season increased demand for Tami”u and led to spot shortages. Roches Genentech unit plans to launch Xo”uza within a few weeks. It will cost $150 without insurance. The need for only one dose is an advantage since patients dont always take all their medicine, said Dr. Mark Eisner, Genentechs head of development of infectious disease medicines.Pope forcibly removes Memphis bishop after investigationVATICAN CITY (AP) „ Pope Francis has forcibly removed the bishop of Memphis, Tennessee, Monsignor Martin Holley, following a Vatican investigation into the diocese. The Vatican didnt say why Holley was removed. In a brief announcement Wednesday, the Vatican said only that Francis had relieved (Holley) from the pastoral governanceŽ of the diocese and named Louisville Archbishop Joseph Kurtz to replace him temporarily until a new bishop is named.Stephen King gives students movie rights to story for $1PORTLAND, Maine (AP) „ Horror writer Stephen King is giving a deal to student “lmmakers at the Blaenau Gwent Film Academy in Wales. King sold them the movie rights to a short story, Stationary Bike,Ž for $1. Kevin Phillips, a tutor at the school, tells The Boston Globe the deal is great for our students who are fans of his writing and a great scoop for the academy.Ž The story is about a man who begins using a stationary bike after his doctor tells him to lose weight because of high cholesterol. He gets in shape but begins having strange thoughtsŽ about being followed on his daily rides.FCC: Company created fake accounts, misused funds to buy jetTOLEDO, Ohio (AP) „ A telecommunications company faces a potential $63 million “ne for misusing government money meant to help low-income people get phone and internet service and instead spending it on a yacht and private jet, federal regulators said. The Federal Communications Commission accused Toledobased American Broadband and Telecommunications Co. of creating fake accounts by using the identities of dead people and manipulating the information from existing customers to get government reimbursements. The companys founder, Jeffrey Ansted, used the money to buy country club memberships, a Ferrari convertible, a Florida condominium and an $8 million Cessna jet, the FCC said. A federal audit of Lifeline released last year couldnt verify whether 1.2 million people who were signed up were eligible. The U.S. Government Accountability Of“ce also found nearly 6,400 dead people had re-enrolled. During the past “ve years, the FCC has proposed “nes against at least nine companies involving its Lifeline program.County pays nearly $5M over heroin withdrawal death in jailPHILADELPHIA (AP) „ A small Pennsylvania county will pay nearly $5 million to the family of a teenager who collapsed and died after four days of heroin withdrawal in jail. The familys lawyer said jail staff ignored her dire medical needs for days and then lied about it. Victoria ToriŽ Herr, 18, was arrested for the “rst time on March 27, 2015, after police looking for her boyfriend found drugs in their apartment. Herr told intake staff at the Lebanon County Correctional Facility she used 10 bags of heroin a day, and con“ded to a cellmate that she feared the withdrawal process would be tough. She went through severe bouts of vomiting and diarrhea over the next four days, and was given Ensure, water and adult diapers, according to the lawsuit. But she could not keep the ”uids down and collapsed of apparent dehydration as she was being brought back to her cell from the medical unit on March 31. She died in a hospital on April 5.Death toll hits 7 in viral outbreak at pediatric centerTRENTON, N.J. (AP) „ Another young person has died in a viral outbreak at a pediatric rehabilitation center, bringing the death toll to seven, of“cials said Wednesday. Most of those who died in the adenovirus outbreak were under 18, but at least one was a young adult, the state Health Department said. The seventh victim died Tuesday, of“cials said. There have been 18 cases overall at the Wanaque Center for Nursing and Rehabilitation in Haskell, about 30 miles (50 kilometers) northwest of New York, of“cials said. The 227bed, for-pro“t facility cares for children and elderly residents. Were taking this outbreak very, very seriously,Ž New Jersey Health Commissioner Dr. Shereef Elnahal said in an interview with The Associated Press. Ive been personally directing a lot of the work based on the information that were getting from the facility. ... The outcome has been absolutely tragic „ the age of the folks who died and their condition, and were working really hard until hopefully this resolves.Ž Adenoviruses are common and typically cause mild cold or ”u symptoms in otherwise healthy people, including sore throats, fever, coughs and sneezes. Some strains also cause diarrhea and or pinkeye. But the strain found in the rehab center outbreak, adenovirus 7, is among the more potent types and can sometimes cause more serious respiratory illness, particularly in people with weak immune systems or who have lung conditions.Bodies of 2 women found floating in NYCs Hudson RiverNEW YORK (AP) „ New York City police say the bodies of two women have been found bound together and ”oating in the Hudson River off the west side of Manhattan. Police say the unidenti“ed bodies were found around 3 p.m. Wednesday in the water near West 71st Street. Police say the bodies were bound together. Additional details including the womens cause of death were not immediately available.Police say dating app behind increase in sexual assaultsCHARLOTTE, N.C. (AP) „ Police in a North Carolina city say a dating app is behind an increase in sexual assaults in 2018. WBTV in Charlotte reports Charlotte-Mecklenburg Police told a news conference Wednesday that there have been 20 cases of sexual assault this year involving a dating app, compared to 15 in all of 2017. The app wasnt identi“ed. In one instance, police said the victim told of“cers she was given an unknown narcotic and sexually assaulted. Another victim told police they were kicked in the groin and abdomen before being held down and forcibly attacked. In yet another case, the victim said her assailant “red a shotgun into the air.Police: Multiple people shot in Kentucky grocery storeJEFFERSONTOWN, Ky. (AP) „ Multiple people were shot at a Kroger grocery store Wednesday on the outskirts of Louisville, Kentucky, and one suspect was detained, police said. A dispatcher with the Jeffersontown Police Department who spoke to The Associated Press did not give details on the extent of the victims injuries and would not give his name. He also did not release the name of the suspect. Eric Deacon, an emergency medical technician who was shopping at the store when gun“re broke out, said he heard a loud bang.Ž It almost sounded like a pallet hitting the ”oor,Ž he told WDRBTV in Louisville. Deacon said he saw two men run out of the store into the parking lot, shooting at each other. He said he saw a woman in her mid-50s or early 60s get hit as he was calling 911, and he ran to help her. I looked at her and she was, she was gone,Ž he said. I knew there was nothing I could do.Ž As police of“cers swarmed the scene and blocked off the area with yellow crime tape, a man identi“ed by the Louisville Courier Journal as Tim King stood in the parking lot waiting for his wife to come out. He said he drove to the store after she called him sobbing to tell him what had happened. King said his wife said she heard popping noises, then someone ran around a corner and said, Oh my God, hes killed her.Ž Customers were moved to the back of the store, she said. 2 0 1 8 1 0 2 5 w i r e 0 3 p d f 1 2 5 O c t 1 8 0 1 : 5 2 : 0 5

PAGE 32

Page 4 E/N/C www.yoursun.com The Sun | Thursday, October 25, 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.ETN Eaton 70.39 -3.12 EOS EV EEq2 15.80 -.51 EXG EVTxMGlo 8.49 -.23 ECL Ecolab 147.66 -.33 EIX EdisonInt 70.54 +.99 EW EdwLfSci s140.36 -7.94 EGO EldorGld g .86 -.04 EA ElectArts 96.25 -2.84 LLY EliLilly 106.32 -4.07 ELLI EllieMae 79.77 -2.03 ESBK ElmiraSB 20.40 +.09 EMES EmergeES 2.47 +.01 EMR EmersonEl 66.01 -2.96 EEP EnbrdgEPt 10.65 -.29 ENB Enbridge 31.52 -.81 ECA EnCana g 10.20 -.46 ENDP Endo Intl 16.37 -1.7 6 ECYT Endocyte 23.39 -.15 ET EgyTrnsfr 15.34 -.74 ERF Enerpls g 9.54 -.45 ENLC EnLinkLLC 14.19 -.65 EBF Ennis Inc 19.19 -.16 ESV ENSCO 7.26 -.48 ETR Entergy 85.41 +2.26 EPD EntProdPt 26.70 -.98 ESEA Euroseas rs 2.02 +.09 EVRG Evergy 57.31 +.88 ES EversrceE 64.87 +1.57 EVLV EvineLive 1.13 +.01 EXAS ExactSci h 60.41 -2.63 XAN ExantasCap11.02 +.14 EXEL Exelixis 13.98 -.84 EXC Exelon 44.52 +.99 EXPE Expedia h 114.22 -2.99 EAT Brinker 44.09 -1.23 BMY BrMySq 48.83 -1.82 BTI BritATob s 45.41 -.10 BKD Brookdale 8.23 -.31 BIP BrkfInfra s 38.76 -.18 BC Brunswick 56.02 -1.74 BPL Buckeye 32.84 -.46 CA CA Inc 43.61 -.27 CBL CBL Asc 3.28 -.07 CBS CBS B 53.28 -2.98 CF CF Inds s 44.29 -2.90 CMS CMS Eng 51.70 +1.43 CNHI CNH Indl 9.68 -.52 CNX CNX Resc 13.35 -.93 CSX CSX 65.91 -.91 CVRR CVR Rfng 17.92 -1.23 CVS CVS Health 69.81 -2.64 COG Ca botO&G 21.18 -1.56 CDNS Cadence 45.11 -1.74 CZR CaesarsEnt 8.47 -.56 CALM Cal-Maine 47.74 -.05 CHY CalaCvHi 10.99 -.12 CAMP CalAmp 19.41 -.74 CWT CalifWtr 41.67 -.23 CPE CallonPet 9.92 -.92 CLMT CalumetSp 5.35 -.19 CPT CamdenPT 93.24 +1.87 CPB CampSp 38.40 +.38 CM CIBC g 86.55 -1.16 CNI CdnNR gs 82.46 +.02 CNQ CdnNRs gs 27.58 -.54 CGC CanopyGr n37.76 -3.25 COF CapOne 85.86 -1.18 CSU CapSenL 8.33 -.45 CMO CapsteadM 7.38 +.01 CPST CpstnTur rs .84 -.01 CAH CardnlHlth 49.60 -2.23 KMX CarMax 68.09 -.91 CCL Carnival 54.75 -2.48 CRS CarpTech 44.61 -7.89 CRZO Carrizo 18.10 -1.87 CAT Caterpillar112.34 -6.64 FUN CedarF 51.17 -.80 CELG Celgene 74.71 -5.06 CVE CenovusE 8.35 -.14 CNP CenterPnt 27.91 +.24 CTL CntryLink 20.84 -.66 CHFC ChemFinl 43.60 -3.66 CC Chemours n31.83 -2.26 CHK ChesEng 3.92 -.54 CVX Chevron 110.21 -3.19 CHS Chicos 7.54 +.08 ZNH ChinaSoAir 26.86 -.56 CMG Chipotle 413.00-21.29 CB ChubbLtd 125.00 -1.75 CHD ChurchDwt s59.92 +.46 CIEN CienaCorp 29.63 -1.26 CI Cigna 201.92 -8.42 CINF CinnFin 71.39 -2.52 CRUS Cirrus 34.82 -1.85 CSCO Cisco 44.07 -1.35 C Citigroup 63.80 -1.93CFG CitizFincl 35.03 -1.21 CTXS CitrixSy s 99.93 -2.27 CLNE CleanEngy 2.14 -.09 CWEN ClearwEn C 19.55 -.05 CLF ClevCliffs 10.19 -1.00 CLX Clorox 152.96 +2.83 CLVS ClovisOnc 18.00 -2.11 KO CocaCola 46.73 +.37 CDE Coeur 5.08 -.29 RQI CohStQIR 11.37 +.03 PSF CohStSelPf 25.68 +.18 CL ColgPalm 64.64 +1.24CMCSAComcast s 34.12 -1.53CMA Comerica 78.27 -2.78 CTG CmpTask 4.76 -.16 CMTL Comtech 29.16 -1.18 CAG ConAgra 37.15 +.74 CTWS ConnWtrSv 68.90 -.11 COP ConocoPhil65.69 -3.53 CNSL ConsolCom 12.27 -.41 ED ConEd 78.22 +1.93 STZ ConstellA 212.18 -2.70 CLR ContlRescs 53.29 -2. 38 CTB CooperTire 24.68 -1.34 CPRT Copart s 46.33 -3.52 CSOD CorOnDem 47.21 -2.38 GLW Corning 30.30 -1.11 OFC CorpOffP 28.39 +.31 COST Costco 223.76 -4.99 COTY Coty 10.35 -.22 CBRL CrackerB 157.88 +.49 CEQP CrestEq rs 36.25 -.66 CROX Crocs 19.27 -.19 CRON CronosGp n 7.63 -.71 CCI CrwnCstle 106.78 +.62 CCK CrownHold 42.40 -2.18 CMI Cummins 128.07 -6.57 CYBE CybrOpt 18.00 +1.30 CY CypSemi 11.76 -1.34 D-E-FDNP DNP Selct 11.04 +.08 DHI DR Horton 34.42 -1.26 DTE DTE 117.70 +5.76 DXC DXC Tch n 73.25-14.31 DRI Darden 103.91 -3.29 DF DeanFoods 7.63 -.30 DE Deere 133.89 -5.74 DAL DeltaAir 51.51 -1.94 DNR DenburyR 4.30 -.58 DERM Dermira 11.83 -.62 DB DeutschBk 10.00 -.70 DVN DevonE 32.13 -1.60 DEO Diageo 137.11 -2.68 DO DiamOffsh 15.28 -1.34 DSX DianaShip 3.53 -.31 DBD Diebold 3.63 -.17 DGII DigiIntl 11.35 -.50 DLR Di gitalRlt 115.68 +2.51 DDS Dillards 70.30 -.01 DFS Discover 72.35 -1.66 DISCA DiscIncA 29.82 -2.96 DISCK DiscIncC 27.08 -2.65 DISH DishNetw h30.07 -1.70 DIS Disney 111.61 -6.24 DOCU DocuSign n39.17 -2.16 DG DollarGen 110.98 +.59 DLTR DollarTree 82.43 -1.45 D DomEngy 74.19 +1.28 DPZ Dominos 255.49-10.33 UFS Domtar g 43.74 -1.41 DCI Donaldson 50.01 -1.57 DWDP DowDuPnt 52.68 -2.00 LEO DryStrt 7.15 +.02 DUC DufPUC 8.21 -.01 DUK DukeEngy 84.75 +2.45 DRE DukeRlty 28.01 +.36 ETFC E-Trade 46.73 -1.88 EBAY eBay s 27.29 -.90 EOG EOG Rescs106.14 -4.98 EQT EQT Corp 40.46 -2.00 MJ ETF M AlH 31.43 -1.58 A-B-CAES AES Corp 14.67 -.05 AFL AFLAC s 42.70 -1.56 AGNC AGNC Inv 17.84 +.25 AKS AK Steel 4.13 -.33 T AT&T Inc 30.36 -2.66 ABT AbbottLab 66.94 -1.63 ABBV AbbVie 79.41 -3.55 ANF AberFitc 18.14 +.42 AXDX AccelrDiag 15.22 -.45 ARAY Accuray 3.44 -.20 ATVI ActivsBliz 67.25 -1.73 ADNT Adient n 28.52 -3.13 ADBE AdobeInc 238.44-13.32 AEIS AdvEnId 42.90 -1.92 AMD AMD 22.79 -2.30 ACM Aecom 29.97 -1.02 AVAV AeroViron 91.02 -2.96 AET Aetna 195.27 -4.07 GNMX AeviGeno 1.11 -.08 A Agilent 61.13 -1.60 AYR Aircastle 18.96 -.52 AKER AkersBios .41 +.03 AKRX Akorn Inc 6.42 -.05 ALSK AlaskCom 1.43 -.04 ALB Albemarle 93.64 -2.52 AA Alcoa Cp 34.20 -3.12 ALXN Alexion lf 110.99-12.01 BABA Alibaba 139.61 -7.04 ATI AllegTch 25.02 -1.73 ALGT AllegiantT 115.44 -5.87 AGN Allergan 178.91 -8.74 ALE Allete 77.66 +1.74 ARLP AllnceRes 19.28 -.15 AB AlliBern 28.57 -1.08 LNT AlliantEg s 44.34 +.74 ALSN AllisonTrn 44.06 -1.78 ALL Allstate 92.09 -3.98 ALLY AllyFincl 24.45 -1.08 ALNY AlnylamP 73.00 -3.60GOOG Alphabet C1050.71-52.98 GOOGLAlphabet A1057.12-57.79AOD AlpTotDiv 8.67 ... AABA Altaba 59.07 -2.28 ATUS Altice n 15.92 -1.54 MO Altria 62.31 +.46AMZN Amazon 1664.20-104.50AMBA Ambarella 33.11 -1.67 AEE Ameren 66.79 +1.30 AMRH AmeriHld n .41 -.63 ATAX AFMulti 5.55 +.03 AMX AMovilL 14.05 -.50 AAL AmAirlines 30.34 -2.04 AEO AEagleOut 22.12 +.05 AEP AEP 75.56 +2.12 AXP AmExp 101.84 -2.54 AIG AmIntlGrp 42.23 -1.95 AWR AmStsWtr 61.31 -.35 AWK AmWtrWks 91.68 +1.73 APU Amerigas 39.28 +.23 AMP Ameriprise122.59 -9.72 ABC AmeriBrgn 84.49 -5.79 AME Ametek 65.38 -2.63 AMGN Amgen 187.88 -9.76 APH Amphenol 83.57 +.85 APC Anadarko 59.61 -2.23 ADI AnalogDev 77.82 -4.83 ANDV Andeavor 153. 50 ... BUD ABInBev 82.25 +.03 NLY Annaly 9.95 +.12 AR AnteroRes 16.00 -.85 ANTM Anthem 265.43 -8.66 ANH Anworth 4.32 +.01 APA Apache 37.97 -1.81 AINV ApolloInv 5.02 -.03 AAPL Apple Inc 215.09 -7.64 AMAT ApldMatl 31.81 -1.71 AAOI ApldOptoel 20.55 -1.70 APRI ApricusB rs .39 +.07 WTR AquaAm 35.29 +.28 ARMK Aramark 35.04 -1.71 ARCB ArcBest 34.77 -2.57 MT ArcelorM rs24.30 -2.28 ADM ArchDan 47.75 -1.31 ARNC Arconic 19.8 7 -.78 ARCC AresCap 16.05 -.08 ARES AresMgmt 19.38 -.46 ANET AristaNetw 223.82 -9.01 ARRY ArrayBio 13.70 -1.15 ARRS ArrisIntl 24.06 +1.52 ARW ArrowEl 65.04 -3.28 ASH Ashland 72.57 -2.17 AZN AstraZen s 37.86 -1.73 HOME AtHomGr n 25.30 -.91 ATO ATMOS 97.14 +1.46 ADP AutoData 137.65 -4.79 AVY AveryD 88.93 -3.47 CAR AvisBudg 27.52 -3.40 AVA Avista 51.38 -.22 AVP Avon 1.94 -.05 BGS B&G Foods 27.60 -.05 BBT BB&T Cp 46.06 -1.04 BCE BCE g 40.38 -.10 BGCP BGC Ptrs 10.24 -.33 BBL BHPBil plc 38.24 -1.96 BP BP PLC 40.99 -1.31 BPT BP Pru 30.44 -2.63 BIDU Baidu 184.47 -8.95 BCPC Balchem 96.02 -2.08 BLL BallCorp s 43.65 -1.46 BLDP BallardPw 3.38 -.06 BAC BkofAm 26.19 -.83 NTB Bk of But n39.51-11.64 BMO BkMont g 76.33 -2.03 BK BkNYMel 45.33 -.95 BNS BkNova g 52.98 -1.06 BKS BarnesNob 6.47 -.13 ABX BarrickG 13.11 -.23 BHC BauschHl 22.53 -1 .69 BAX Baxter s 67.49 -1.24 BTE BaytexE g 1.96 -.15 BZH BeazerHm 8.44 -.77 BDX BectDck 227.36 -4.01 BBBY BedBath 13.14 -.39 BMS Bemis 44.55 -1.03 BRK/B BerkH B 199.81 -4.19 BBY BestBuy 68.95 -2.72 BIG BigLots 41.14 -.30 BCRX Biocryst 6.51 -.52 BIIB Biogen 302.05-14.10 BKH BlkHillsCp 62.21 +1.40 BB BlackBerry 8.83 -.53 BME BlkHlthSci 38.63 +.16 MUA BlkMuniast 12.71 +.09 BX Blackstone 32.00 -1.78 BA Boeing 354.65 + 4.60 BKNG BookingHl1753.58-76.42 BWA BorgWarn 35.79 -1.78 SAM BostBeer 279.30 -1.12 BSX BostonSci 35.68 -.35 BYD BoydGm 27.66 -1.63 BGG BrigStrat 15.83 -.59Tkr Name Last Chg Money & Markets 2,560 2,640 2,720 2,800 2,880 2,960 O MJJAS 2,640 2,740 2,840 S&P 500Close: 2,656.10 Change: -84.59 (-3.1%) 10 DAYS 6,900 7,200 7,500 7,800 8,100 8,400 O MJJAS 7,080 7,380 7,680 Nasdaq compositeClose: 7,108.40 Change: -329.14 (-4.4%) 10 DAYSAdvanced 617 Declined 2218 New Highs 23 New Lows 461 Vol. (in mil.) 4,608 Pvs. Volume 4,244 2,759 2,594 438 2521 20 534 NYSE NASDDOW 25306.23 24533.19 24583.42 -608.01 -2.41% t t t -0.55% DOW Trans. 10306.69 9887.18 9905.13 -331.89 -3.24% t t t -6.66% DOW Util. 758.42 737.78 753.65 +16.61 +2.25% s s s +4.19% NYSE Comp. 12290.24 11957.13 11969.74 -317.71 -2.59% t t t -6.55% NASDAQ 7435.69 7099.00 7108.4 0 -329.14 -4.43% t t t +2.97% S&P 500 2742.59 2651.89 2656.10 -84.59 -3.09% t t t -0.65% S&P 400 1847.71 1788.27 1789.02 -55.71 -3.02% t t t -5.87% Russell 2000 1527.71 1468.46 1468.70 -57.89 -3.79% t t t -4.35% Toronto TSX 15295.68 14900.37 14909.13 -376.04 -2.46% t t t -8.02%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 3.12 percent Wednesday. Yields affect interest rates on mortgages and other consumer l NET 1YR TREASURIES LAST PVS CHG AGO 5.25 4.75 4.25 2.13 1.63 1.13 PRIME RATE FED FUNDS 3-month T-bill 2.33 2.32 +0.01 1.10 6-month T-bill 2.46 2.46 ... 1.25 52-wk T-bill 2.63 2.64 -0.01 1.41 2-year T-note 2.82 2.86 -0.04 1.60 5-year T-note 2.96 3.00 -0.04 2.04 7-year T-note 3.04 3.09 -0.05 2.26 10-year T-note 3.12 3.16 -0.04 2.42 30-year T-bond 3.34 3.36 -0.02 2.93 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.23 2.24 -0.01 1.63 Barclays USAggregate 3.58 3.61 -0.03 2.60 Barclays US Corp 4.24 4.25 -0.01 3.16 Barclays US High Yield 6.74 6.63 +0.11 5.32 Moodys AAA Corp Idx 4.19 4.19 ... 3.60 10-Yr. TIPS 1.05 1.08 -0.03 .55Commodities U.S. crude oil rose about half of a percent, while natural gas prices fell roughly 1.5 percent. Wholesale gasoline prices fell almost 1 percent. Gold and silver prices fell slightly.Crude Oil (bbl) 66.82 66.43 +0.59 +10.6 Ethanol (gal) 1.28 1.27 +0.71 -3.9 Heating Oil (gal) 2.25 2.25 +0.16 +8.5 Natural Gas (mm btu) 3.17 3.21 -1.43 +7.2 Unleaded Gas (gal) 1.82 1.84 -0.79 +1.3 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1227.80 1233.40 -0.45 -6.0 Silver (oz) 14.61 14.73 -0.79 -14.4 Platinum (oz) 828.70 832.40 -0.44 -11.3 Copper (lb) 2.75 2.75 -0.02 -16.3 Palladium (oz) 1130.30 1140.80 -0.92 +5.3 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.13 1.13 +0.44 -7.9 Coffee (lb) 1.24 1.25 -0.64 -1.7 Corn (bu) 3.68 3.70 -0.54 +5.0 Cotton (lb) 0.77 0.79 -2.43 -2.0 Lumber (1,000 bd ft) 304.30 313.30 -2.87 -32.1 Orange Juice (lb) 1.40 1.38 +1.60 +2.9 Soybeans (bu) 8.50 8.57 -0.85 -10.7 Wheat (bu) 5.00 5.09 -1.87 +17.0 AGRICULTURE CLOSE PVS %CHG%YTD USD per B ritish Pound1.2881 -.0104 -.81% 1.3136 Canadian Dollar 1.3018 -.0068 -.52% 1.2678 USD per Euro 1.1387 -.0080 -.70% 1.1788 Japanese Yen 112.44 -.03 -.03% 113.58 Mexican Peso 19.5630 +.2978 +1.52% 19.1781 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.6815 -.0007 -.26% 3.5019 Norwegian Krone 8.3382 -.0007 -.58% 7.9948 South African Rand 14.5622 -.0016 -2.33% 13.7440 Swedish Krona 9.11 62 -.0010 -.91% 8.2027 Swiss Franc .9973 -.0015 -.15% .9889 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.4155 +.0043 +.30% 1.2835 Chinese Yuan 6.9440 +.0056 +.08% 6.6329 Hong Kong Dollar 7.8410 +.0025 +.03% 7.8033 Indian Rupee 73.284 +.019 +.03% 65.165 Singapore Dollar 1.3807 +.0017 +.12% 1.3612 South Korean Won 1138.35 +3.97 +.35% 1130.26 Taiwan Dollar 30.99 +.03 +.10% 30.26 ASIA/PACIFICForeign Exchange The dollar strengthened against the euro and British pound but fell against the Japanese yen. The dollar also weakened versus the Canadian dollar but rose versus the Mexican peso.LAST6 MO AGO 1 YR AGO PYPL PayPal n 83.09 -4.48 PBA Pembina g 33.65 -.75 PENN PnnNtGm 23.74 -1.40 PNNT PennantPk 6.83 -.12 JCP Penney 1.43 -.02 PAG Penske 46.14 +.54 PNR Pentair 38.10 -.66 PBCT PeopUtdF 15.07 -.48 PEP PepsiCo 112.96 +2.83 PKI PerkElm 82.03 -3.52 PRGO Perrigo 69.40 -2.37 PFE Pfizer 42.48 -1.62 PM PhilipMor 89.20 +.70 PHG PhilipsNV 35.10 -1.26 PSX Phillips66 95.30 -4.50 PFN PimIncStr2 10.27 -.02 PDD Pinduodou n17.32-1.1 9 PNW PinWst 86.43 +2.30 PXD PioNtrl 149.98 -9.00 PBI PitnyBw 6.71 -.30 PAA PlainsAAP 22.01 -1.22 PLAG PlanetGrn 5.99 -.21 PII Polaris 84.85 -2.47 POL PolyOne 30.73 -4.47 PX Praxair 161.23 -2.94 PFG PrinFncl 48.93 -2.46 PRA ProAssur 42.49 -1.07 PLD ProLogis 65.27 +1.23 PG ProctGam 89.46 +2.30 PSEC ProspctCap 6.65 -.16 PTI Proteos n 5.35 -2.05 PRU Prudentl 90.82 -4.26 PEG PSEG 56.37 +1.74 PSA PubStrg 200.71 +3.09 PH M PulteGrp 22.14 -.26 PMM PMMI 6.72 -.02 QEP QEP Res 9.05 -.69 QCOM Qualcom 62.62 -3.76 DGX QstDiag 91.46 -3.76 RL RLauren 124.41 -3.42 RRC RangeRs 15.72 -.75 RAVN RavenInds 42.08 -1.49 RJF RJamesFn 78.48 -4.44 RYN Rayonier 30.95 +.51 RTN Raytheon 182.11 -9.27 RSLS ReShape rs .02 -.00 RGSE RealGSol h .37 -.03 O RltyInco 59.80 +1.33 RWT RedwdTr 16.00 -.04 REGN Regenrn 351.39-29.30 RF RegionsFn 15.46 -.82 RS RelStlA l 76.49 -3.93 RGEN Replgn 52.66 -3.48 QSR RestBrnds 56.22 -.59 ROIC RetailOpp 16.98 -.86 RAD RiteAid 1.01 -.03 RHI RobtHalf 57.38 -6.62 ROK RockwlAut 154.09 -6.48 COL RockColl 128.13 -4.14 ROG Rogers 120.39 -5.99 ROKU Roku n 50.74 -3.35 ROP Roper 263.42 -8.13 RDC Rowan 16.05 -.97 RY RoyalBk g 72.48 -1.99 RCL RylCarb 106.97 -7.88 RDS/B RoyDShllB 63.51 -1.86 RDS/A RoyDShllA 61.35 -1.76 R Ryder 59.63 -3.03 S-T-USTBA S&T Bcp 39.11 -1.48 SCG SCANA 37.29 -.17 SLG SLGreen 91.45 -.52 SLM SLM Cp 9.80 -.51 SM SM Energy 25.68 -1.42 SBR SabnR 36.01 -1.62 SAIA Saia Inc 56.90 -2.39 JOE StJoe 14.83 -.35 CRM Salesforce133.26 -7.40 SBH SallyBty 16.76 -1.29 SJT SJuanB 5.18 -.18 SNY Sanofi 42.25 -2.16 SLB Schlmbrg 53.01 -2.08 SCHW Schwab 42.57 -1.97 STNG ScorpioTk 1.53 -.11 STX SeagateT 41.68 -1.79 SHLD vjSearsHld .37 ... SSW Seasp an 7.17 -1.07 SRE SempraEn 115.90 +1.71 SNH SenHous 17.01 +.32 NOW ServcNow170.21-11.57 SHW Sherwin 387.90-14.05 SFL ShipFin 11.91 -.38 SGLB SigmaL hn 1.35 ... SPG SimonProp174.01 +1.32 SIRI SiriusXM 5.65 -.30 SIX SixFlags 53.30-10.16 SKX Skechers s 26.47 -1.03 SWKS SkywksSol 79.39 -4.93 SMBK SmartFn rs 21.08 -1.94 SJM Smucker 107.26 +1.40 SNAP SnapInc A n 6.59 -.23 SNA SnapOn 147.60 -1.51 SODA SodaStrm 143.24 +. 13 SLRC SolarCap 20.37 -.12 SON SonocoP 52.79 -.91 SNE SonyCp 53.08 -1.99 SOR SourcC 36.79 -.68 SJI SoJerInd s 31.38 +.31 SO SouthnCo 46.02 +1.29 LUV SwstAirl 54.59 -2.89 SWN SwstnEngy 4.86 -.40 SRC SpiritRltC 7.92 +.06 S Sprint 5.94 -.45 SQ Square n 69.34 -4.81 SWK StanBlkDk 113.08 -4.00 SGU StarGas 9.46 -.15 SBUX Starbucks s 58.06 -.75 STT StateStr 67.29 -2.43 STLD StlDynam 38.59 -2.09 SMRT SteinMart s 1.88 -.02 S TL SterlingBc 16.98 -1.89 SYK Stryker 163.20 -3.43 SPH SubPpne 23.72 +.06 SUM SumtMtls n12.45 -.69 SUI SunCmts 100.67 +1.70 SNHY SunHydrl 44.89 -.83 SU Suncor g 33.25 -1.20 STI SunTrst 58.83 -1.73 SPN SupEnrgy 7.49 -.74 SGC SupGpCos s17.65 -.51 SYMC Symantec lf 18.58 -.90 SYF Synchrony 28.56 -1.02 SNV SynovusFn36.53 -2.82 SYY Sysco 71.98 +.48 TMUS T-MobileUS65.71 -3.57 TAL TAL Educ s 22.74 -.37 TCP TC PpLn 31.95 -.40 TJX TJX 106.23 -.68 TOPS TOP Shi rs 1.54 -.17 TPR Tapestry 41.70 -.74 TGT Target 82.27 -.40 TCO Taubmn 52.48 -.49 TECD TechData h 68.05 -2.90 FTI Technip 27.24 -.93 TECK TeckRes g 20.55 -1.40 TDOC Teladoc n 62.15 -5.03 TEN Tenneco 32.75 -2.06 TDC Teradata 34.64 -1.19 TER Teradyn 30.23 -1.97 TNH TerraNitro 83.96 ... TSRO Tesaro 31.00 -4.97 TSLA Tesla Inc 288.50 -5.64 TXN TexInst 92.01 -8.24 TXRH TexRdhse 65.76 -.97 TGH Textainer 10.66 -.72 TXT Textron 52.90 -2.33 TMO ThermoFis 220.56 -2.77 DDD 3D Sys 17.44 +.75 MMM 3M Co 184.54 -8.01 TIF Tiffany 106.72 -1.15 TKR Timken 37.42 -2.20 TTNP TitanPh rs .51 +.03 TOL TollBros 28.93 -1.32 TMK Torchmark 80.93 -3.22 TD TorDBk gs 55.49 -.78TOT Total SA 56.96 -1.96 TM Toyota 114.57 -3.40 TSCO TractSupp 84.18 -3.31 TRXC TransEntx 3.11 -.88 RIG Transocn 10.84 -.58 TRV Travelers 121. 56 -2.24 TY TriContl 25.35 -1.00 TYp TriCntl pf 50.30 ... TNET TriNetGrp 46.16 -3.11 TRN Trinity 33.54 -2.32 TRVG Trivago n 5.52 +.55 TBI TrueBlue 22.82 -.94 TRST TrstNY 7.33 -.25 TUP Tuppwre 37.09 +4.73 TRQ TurqHillRs 1.67 -.02 FOXA 21stCFoxA 44.71 -.92 FOX 21stCFoxB 44.29 -1.08 TWTR Twitter 27.54 -1.23 TWOU 2U 61.56 -1.98 UBS UBS Grp 13.21 -.41 UDR UDR 39.56 +.80 UGI UGI Corp 55.29 -.02 SLCA US Silica 13.01 -.74 UCTT UltraClean 9.90 -.38 UAA UndrArm s 18.23 -.30 UNF UniFirst 146.49 -2.81 UN UnilevNV 54.49 -.60 UNP UnionPac 140.45 -3.47 UNT Unit 21.90 -1.73 UAL UtdContl 82.19 -4.14 UPS UPS B 107.93 -6.31 URI UtdRentals106.99 -7.42 USB US Bancrp 50.28 -1.09 X USSteel 25.44 -1.33 UTX UtdTech 122.07 -7.95 UNH UtdhlthGp 256.32 -8.54 UNIT UnitGrp 19.29 +.06 UVV UnvslCp 68.00 +.25 UNM UnumGrp 34.00 -2.23 UEC UraniumEn 1.28 -.01 V-W-X-Y-ZVFC VF Corp 77.20 -.51 VICI VICI Pr n 21.52 +.17 VLO ValeroE 86.69 -4.97 VLY VlyNBcp 9.61 -.47 VIG VangDivAp101.55 -2.54 VT VangTotW 78.12 ... VVC Vectren 71.47 -.07 VTR Ventas 56.78 +1.34 VER Vereit 7.33 +.08 VRSN Verisign 133.91 -7.20 VZ VerizonCm 57.42 +.21 VIAB ViacomB 29.92 -2.79 VVI ViadCorp 51.23 -1.71 VIAV Viavi 11.53 -.31 V Visa s 134.26 -4.86 VSH VishayInt 17.01 -1.38 VTL VitalThera .34 +.02 VMW VMware 139.51 -5.90 VOD Vodafone 18.89 -.47 VMC VulcanM 91.70 -.64 WTI W&T Off 6.63 -.73 WDFC WD 40 160.77 -.78 WEC WEC Engy 71.67 +1.75 WPC WP Carey 66.72 +.94 WPX WPX Engy 16.22 -.96 WMT WalMart 97.56 -.24 WBA WalgBoots 74.20 -3.06 HCC WarrMet n 26.03 -1.59 WRE WREIT 29.03 +.41 WM WsteMInc 87.22 -1.16 WAT Waters 175.40 -5.82 WFT WeathfIntl 2.16 -.16 WBS WebsterFn 57.36 -2.87 WTW WtWatch 64.20 -1.11 WRI WeinRlt 2 7.08 -.40 WFC WellsFargo 50.19 -1.37 WELL Welltower 65.79 +1.61 WEN Wendys Co 16.77 -.19 WIA WAstInfSc 10.79 -.06 WDC WDigital 52.34 -3.32 WU WstnUnion 17.67 -.27 WBK WestpacBk 18.45 -.26 WRK WestRck 40.03 -1.57 WWR WestwtrRs .20 -.01 WY Weyerhsr 28.48 +.13 WHR Whrlpl 104.27 -5.45 WLL WhitngPet rs36.02-2.38 WMB WmsCos 25.26 -.64 DON WT MCD s 33.61 -.69 WWD Woodward 72.29 -1.62 INT WorldFuel 26.38 -1.04 WWE WldW En t 77.37 -4.87 WOR Worthgtn 40.19 -1.79 WYNN Wynn 99.42 -3.27 XEL XcelEngy 50.26 +1.37 XRX Xerox rs 27.37 +.72 XLNX Xilinx 69.04 -5.76 XSPA XpressSp rs .20 +.05 YRCW YRC Wwde 7.64 -.59 AUY Yamana g 2.60 ... YNDX Yandex 25.81 -.97 YORW YorkWater 31.88 -.36 YUM YumBrnds 87.06 -1.76 ZAGG Zagg 11.46 -.90 ZEN Zendesk 55.70 -3.61 ZBH ZimmerBio 121.10 -2.97 ZION ZionsBcp 45.62 -1.56 ZTS Zoetis 88.77 -2.70 ZNGA Zynga 3.80 -.15DOW 24,583.42 -608.01 NASDAQ 7,108.40 -329.14 S&P 500 2,656.10 -84.59 10-YR T-NOTE 3.12% -.04 30-YR T-BOND 3.34% -.02 CRUDE OIL $66.82 +.39 GOLD $1,227.80 -5.60 EURO $1.1387 -.0080q q q q q q q q q q p p q q q q(Previous and change figures reflect current contract.)GPS Gap 26.16 -.21 GRMN Garmin 61.49 -1.07 GAM GAInv 33.34 -1.16GD GenDynam 173.24-14.51GE GenElec 12.17 -.52 GIS GenMills 44.82 +.33 GM GenMotors 30.56 -1.56 GEL Ge nesisEn 23.26 -.46 GNTX Gentex 20.04 -.93 GPC GenuPrt 99.56 -1.01 GNW Genworth 3.75 -.18 GERN GeronCp 1.51 -.13 GILD GileadSci 68.01 -3.66 GSK GlaxoSKln 39.37 -1.26 GMED GlobusMed 51.75 -1.23 GDDY GoDaddy n 69.89 -4.36 GG Goldcrp g 10.44 -.23 GS GoldmanS 209.18 -9.38 GT Goodyear 19.81 -.90 GPRO GoPro 6.01 -.77 GOV GovPrpIT 10.18 +.29 GRA vjGrace 65.43 +1.88 GPK GraphPkg 10.55 -.04 GEF Greif A 44.72 -2.17 GRIF Grif fin 35.75 -.55 GRPN Groupon 3.17 -.07 GSH GuangRy 19.44 -.30 GPOR GulfportE 9.21 -1.05 HEES H&E Eqp 21.98 -1.97 HCP HCP Inc 26.80 +.67 HPQ HP Inc 23.06 -.88 HSBC HSBC 38.57 -.83 HAIN HainCels lf 24.95 -.11 HK HalconRs n 3.35 -.33 IQ IQIYI n 22.40 -.77 IRBT iRobot 80.49-11.33 DVY iShSelDiv 95.10 -1.19IBB iShNsdBio s102.81 -6.28HDV iShCorHiDv 87.55 -1.04 PFF iShUSPfd 36.00 -.13 IDA Idacorp 98.32 +.98 ITW ITW 119.8 3 -6.74 IBCP IndBkMI 21.88 -1.04 IGC IndiaGCap 2.60 -.50 IR IngerRd 92.57 +.66 INGR Ingredion 95.00 +1.74 INPX Inpixon rs .21 -.02 INTC Intel 42.42 -2.08 ICPT InterceptP 85.79 -6.89 ICE IntcntlExc s 73.82 -.53 IBM IBM 127.21 -4.00 IGT IntlGmeT n 16.38 +.08 IP IntPap 39.69 -1.69 IPG Interpublic 23.65 -.51 INTX Intersectns 1.77 +.04 ISRG IntSurg s 483.11-23.82 IVZ Invesco 21.08 -.09 ISBC InvestBncp 10.29 -.48 IONS I onisPhm 46.01 -2.83 IRM IronMtn 32.25 +.22 J-K-LJPM JPMorgCh 103.29 -1.96 JEC JacobsEng 72.53 -3.29 JAKK JkksPac 2.27 -.06 JBLU JetBlue 15.82 -.81 JNJ JohnJn 137.47 -1.46 JCI JohnContl n 31.37 -1.21 JNPR JnprNtwk 28.66 +1.08 M-N-0MTB M&T Bk 154.65 -4.14 MBI MBIA 9.52 -.37 MDC MDC 26.38 -.39 MDU MDU Res 26.34 +.44 MFA MFA Fncl 6.91 ... MTG MGIC Inv 11.39 -.71 MGM MGM Rsts 24.21 -1.11 MVC MVC Cap 9.23 -.17 MIC Macquarie 38.59 -.95 M Macys 32.22 -.32 MGA Magna g s 46.98 -2.05 MNGA MagneG rs .24 -.02 MFC Manulife g 15.46 -.59 MRO MarathnO 18.35 -1.13 MPC MarathPt s 68.06 -4.03 MAR MAR 107.13 -5.22 MMLP MartinMid 12.08 -.12 MRVL MarvellTch 16.54 -1.00 MAS Masco 29.81 -1.13 MA MasterCrd 195.69 -6.74 MAT Mattel 13.44 -.44 MXIM MaximIntg 46.90 -4.16 MNI McClatch rs 8.00 -.02 MKC McCorm 141.29 +.26 MCD McDnlds 177.35 +.20 MCK McKesson 121.58 -5.71 MPW MedProp 14.95 +.24 MCC MedleyCap 3.76 -.01 MDT Medtrnic 91.47 -1.62 MRK Merck 70.54 -1.56 MCY MercGn 49.17 -.73 MDP Meredith 52.20 -3.05 MTOR Meritor 15.70 -1.48 NYMT NYMtgTr 6.00 +.09 NWL NewellRub 15.94 -.49 NFX NewfldExp 20.64 -1.79 NEM NewmtM 31.76 -.65 NWSA NewsCpA 12.85 -.24 NEE NextEraEn 175.60 +4.97 NI NiSource s 26.19 +.89 NLSN Nielsen plc 25.57 -.96 NKE NikeB s 72.12 -1.23 NE NobleCorp 5.16 -.53 NBL NobleEngy 26.12 -1.87 NOK NokiaCp 5.26 -.29 NAT NordicAm 2.30 -.04 NSC NorflkSo 160.19 +3.22 NOG NthnO&G 3.03 -.22 NOC NorthropG285.86-18.26 NWBI NwstBcsh 15.52 -.59 NVS Novartis 84.25 -3.76 NVAX Novavax 1.69 -.15 NVO NovoNord 41.77 -1.00 NUS NuSkin 68.76 -1.36 NUE Nucor 55.66 -2.96 NAD NuvDivA 12.39 -.03 NUW Nv AMT-Fr 14.54 -.10 JPC NvPfdInco 9.06 +.02 BXMX NuvEqtP 13.37 -.27 NVDA Nvidia 199.41-21.65 NXTM NxStageMd 27.71 -.13 OGE OGE Engy 37.65 +.55 OCSL OaktrSpL 4.39 -.14 OCSI OaktStInco 8.19 -.20 OAS OasisPet 10.39 -.99 OXY OcciPet 68.23 -2.41 OCFC OceanFst 24.19 -.98 ESRX ExpScripts 91.99 -3.52 XOG ExtrOilGs n 8.0 6 -.07 XOM ExxonMbl 77.62 -2.22 FNB FNBCp PA 11.09 -.31 FB Facebook 146.04 -8.35 FAST Fastenal 48.66 -1.72 FDX FedExCp 209.20 -9.18 FNHC FedNatHld 20.91 -1.01 FRT FedRlty 121.00 +.81 RACE Ferrari n 111.79 -3.49 FGP Ferrellgs 1.67 -.04 FCAU FiatChrys 15.24 -1.34 FNF FidlNatFn 32.94 -1.23 FDUS FidusInvst 13.20 -.21 FITB FifthThird 24.97 -1.03 FEYE FireEye 16.79 -.96 FDC FstData n 21.52 -1.21 FSLR FstSolar 42.43 -1. 76 FE FirstEngy 38.71 +.47 FIT Fitbit n 4.58 -.23 FLC FlrtyTotR 17.90 -.10 FLEX Flex Ltd 10.90 -.69 FLO FlowrsFds 19.87 +.47 FLR Fluor 42.61 -2.37 FL FootLockr 46.48 -.54 F FordM 8.18 -.41 FBHS FBHmSec 45.20 -1.37 BEN FrankRes 28.33 -.51 FCX FrptMcM 10.70 -.91FTR Frontr rs 4.67 -.54 G-H-IGWPH GW Pharm136.17 -7.03 GDV GabDvInc 20.82 -.70 GGT GabMultT 8.36 -.09 GUT GabUtil 5.95 +.08 GLPI Gam&Lsr n 33.73 +.10 HAL Hallibrtn 34.23 -1.37 HBI Hanesbds s 16.60 -.07 THG HanoverIns109.26 -2.48 HOG HarleyD 37.74 -.13 HLIT Harmonic 5.30 -.20 HRS HarrisCorp 162.20 -6.91 HSC Harsco 22.57 -1.06 HIG HartfdFn 44.90 -1.11 HE HawaiiEl 36.25 +.64 HCSG HlthCSvc 41.79 -1.26 HL HeclaM 2.64 -.10 HMNY HeliosM rs .02 -.00 HT Hersha rs 17.50 -1.48 HSY Hershey 108.17 +.46 HTZ HertzGl 13.06 -2.13 HES Hess 58.16 -3.27 HPE HP Ent n 15.09 -.56 HTH HilltopH 17.19 -.74 HLT Hilton 63.82 -5.05 HIMX HimaxTch 5.72 -.38 HSGX Histogenics .71 -.01 HFC HollyFront 61.01 -3.40 HD HomeDp 176.97 -1.56 HMC Honda 26.04 -1.14 HON HonwllIntl 145.34 -5.26 HRL Hormel s 41.91 -.53 HPT HospPT 26.00 -.30 HST HostHotls 18.35 -.36 HNP HuanPwr 21.02 -.88 HUB B Hubbell 101.74 -5.41 HUM Humana 317.74 -8.09 HBAN HuntBncsh 13.16 -.67 HII HuntgtnIng221.79-11.05 IAG IAMGld g 3.83 -.08IDXX IdexxLab s 206.95-11.17ING ING 11.63 -.25 KKR KKR 24.68 ... KLAC KLA Tnc 86.00 -4.49 KSU KC Southn101.85 -1.50 KAAC KayAnAc n 10.04 +.02 K Kellogg 71.45 +.27 KERX KeryxBio 2.89 -.19 KDP KeurDrPep 23.93 +.19 KEY Keycorp 16.52 -.82 KEYS Keysight 58.49 -3.12 KMB KimbClk 105.21 +1.07 KIM Kimco 14.92 -.09 KMI KindMorg 16.51 -.53 KGC Kinross g 2.76 -.06 KNX KnSwftT rs 30.72 +.52 KHC KraftHnz n 55.78 -.82 KTOS KratosDef 12.81 -.66 KR Kroger s 27.95 -.48 KLIC Kulicke 19.50 -1.33 LB L Brands 29.64 +.10 LLL L-3 Tch 205.99 -9.20 LKQ LKQ Corp 25.68 -1.31 LTC LTC Prp 43.43 +.49 LRCX LamResrch139.31 -7.08 LW LambWst n 79.05 +.89 LSTR Landstar 98.46 -3.01 LPI LaredoPet 5.39 -.37 LVS LVSands 52.00 -1.37 LHO LaSal leH 31.82 -.12 LEG LeggPlat 37.60 -.86 LEN LennarA 38.84 -1.86 USA LbtyASE 6.04 -.21 LBTYK LibtyGlobC 23.15 -1.57 LPT LibtProp 42.37 +.85 LECO LincElec 77.81 -4.08 LMT LockhdM 311.13-10.22 LOW Lowes 96.53 -1.59 MET MetLife 40.24 -2.30 MCHP Microchp 61.30 -5.92 MU MicronT 35.43 -3.25 MSFT Microsoft 102.32 -5.78 MVIS Microvisn 1.07 -.01 MIDD Middleby 110.68 -3.21 MSEX MdsxWatr 46.52 +.65 HIE MHowHiInc 11.21 -.45 MUF G MitsuUFJ 5.74 -.20 TAP MolsCoorB 59.34 +1.04 MDLZ Mondelez 41.32 +.06 MNST MonstrBv s 52.02 -.62 MOG/A Moog A 72.69 -2.58 MS MorgStan 43.49 -1.03 MOS Mosaic 29.52 -1.89 MOSY MoSys rs .25 +.01 MSI MotrlaSolu 119.58 -2.71 MUR MurphO 31.68 -.99 MYL Mylan NV 30.53 -1.58 NCR NCR Corp 24.42 -1.21 NXPI NXP Semi 71.23 -6.49 NBR Nabors 5.00 -.51 NAUH NatAmUnv 1.10 +.59 NFG NatFuGas 56.43 -.47 NGG NatGrid 54.71 -.01 NHI N tHlthInv 73.85 +.94 NPK NatPresto 124.01 -4.29 NKTR NektarTh 36.61 -2.89 NEOG Neogen s 60.39 -1.67 NTAP NetApp 74.20 -3.19 NFLX Netflix s 301.83-31.33 NBEV NewAgeB n 4.50 -.66 NJR NJ Rscs s 46.86 +.83 NEWM NewMedia 15.52 -.40 EDU NewOriEd 51.26 -1.49 NYCB NY CmtyB 9.09 -.32 OCN OcwenFn 3.67 -.21 ODP OfficeDpt 2.55 -.15 ONB OldNBcp 16.63 -.91 ORI OldRepub 19.85 -.48 OLN Olin 19.92 -1.31 OHI OmegaHlt 32.97 +.54 OMC Omnicom 73.22 -2.81 ON OnSmcnd 14.75 -1.34 OHGI OneHorz rs .25 -.01 OKE ONEOK 63.64 -2.26 OPK OpkoHlth 3.10 -.34 ORCL Oracle 46.76 -1.23 ORBK Orbotch 52.58 -1.61 ONVO Organovo 1.02 -.04 OFIX OrthoMed 55.89 -1.32 OSK OshkoshCp53.20 -3.17 OTTR OtterTail 45.54 -.23 OMI OwensMin 14.17 -.69 OC OwensCorn42.95 -4.58 P-Q-RPCG PG&E Cp 47.24 -.05 PGTI PGT Inc 20.51 -.73 PNC PNC 116.90 -3.40 PNM PNM Res 40.26 +.91 PKX POSCO 56.83 -1.93 PPG PPG s 97.78 -2.85 PPL PPL Corp 31.23 +.68 PCAR Paccar 54.95 -2.45 PAGS Pagsegur n 29.75 -1.15 PANW PaloAltNet185.75-11.33 P Pandora 8.06 -.41 PKD ParkDrl rs 2.09 -.23 PH ParkerHan 146.50 -5.53 PE ParsleyEn 24.39 -1.88 PTEN PattUTI 13.94 -.96 PAYX Paychex 64.16 -1.99 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be s ettled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Source :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 DealROI measured in enjoyment$279Per Month LeaseWith approved credit. 36 month lease with $3923 due at signing including $0 security. 10,500 miles per year allowed, 20¢ per mile thereafter. Excludes dealer installed options. Excludes tax, tag, title fee, $899 pre-delivery service fee and $185 electronic tag registration fee. See dealer for details. Expires 10/31/2018. OR New 2018 Lincoln MKZ PREMIEREStk#R623363 N e Only $33,933adno=3623456-1

PAGE 33

The Sun | Thursday, October 25, 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: At around 4-6 years of age, I got the chickenpox and, of course, had a lot of itchy bumps on my body. One bump in particular did not heal right; I scratched it so much that it formed into a small (smaller than a dime) keloid on my inner thigh. This happened no place else. This was conrmed by my former pediatrician, who also told my parents and I that I should never get my ears pierced. Ever since then, I have never attempted to have anything pierced on my body nor get any tattoos. I am now 30 years of age, and I was really wanting to pierce my ears and cartilage. I have never had any major surgeries or huge cuts, so I'm not sure how my skin will react if I decide to get my ears pierced. I played sports my entire life, so I have had oor burns, minor cuts and bruises, and a gash on my face without developing a keloid. I would really appreciate your insight on this matter, as this has been bothering me for a long time. I've always wanted my ears pierced, but I also don't want to risk my outer appearance changing because of a decision that could have been avoided. „ A.C. ANSWER: Because of your previous keloid, you are going to be at higher-than-average risk for developing a keloid, but I can't even oer a guess on what the likelihood might be of getting one. The advice not to get your ears pierced remains the most conservative option, and the only one to guarantee you won't get a keloid from piercing. However, if you choose to try piercing, I can oer some advice on how to minimize your risk. Keeping the area meticulously clean with alcohol and sterile cotton and never touching it with your bare hands are good ideas. Pressure earrings reduce the risk, but they need to be worn at least 16 hours a day for six to 12 months for maximum eectiveness. Age seems to be important: Getting ears pierced between age 11 and 30 may have lower risk. DEAR DR. ROACH: I have a small but persistent scab on my thumb, and my primary care doctor referred me to a dermatologist. A biopsy showed squamous cell cancer and I was scheduled for Mohs surgery. A friend recommended I see a radiation oncologist. He read the biopsy and told me the treatment with radiation would be a "piece of cake" and no surgery is necessary. He also advised that radiation would be easier than surgery for a person of my age (68). The dermatologist said the recurrence rate is higher for radiation than for surgery, but the radiation oncologist said that was "patently untrue." Is there a correct answer? „ R.B. ANSWER: Both surgery and radiation treatment are considered reasonable for squamous cell cancer on the skin. The recurrence rate in a large series of pooled studies was similar: 5.4 percent for surgery and 6.4 percent for radiation. There are certain situations in which one would be preferred over the other. Radiation may have better cosmetic results. However, most authorities recommend surgery as the rst choice for squamous cell cancer on the hand. Radiation can damage blood vessels, and the wear and tear on the skin of the hand makes it more likely to have skin breakdown with radiation. Radiation should be avoided in younger people (less than 40), due to the risk of secondary cancers years later. Radiation is much, much more expensive and requires numerous visits.DEAR ABBY: I'm a millennial, and it seems these days people stay at j obs for only a few years before moving on. That has been my experience in the past, but now I'm in a position that's fullling and where I am satised. All my friends are always looking for their next gig, but for once, I don't feel that way. They keep sending me job postings they think I would be interested in, which would be right up my alley if I was looking, but I'm not. How should I respond? Does it say I'm lacking motivation or goals if I don't have the desire to leave the company where I am currently working? In this day and age, is it OK to stay longer at a company, or does that actually hurt your resume? „ Seeking Guidance DEAR SEEKING: Remaining with a company you like, being appreciated and fairly compensated for what you do, should not create a black mark on your resume. It's a sign of stability. In terms of a resume, it's not just your work history that has importance or value, it's also your acquired skills, your community participation and relevant hobbies. These elements let potential employers get a well-rounded view of the person who's being hired. DEAR ABBY: I was widowed this spring and seem to recall hearing, years ago, that I should not send out greeting cards for the rst year. Is this still proper etiquette? With the holidays approaching, I need to know whether I should or should not be sending Christmas cards. For some people, it will be the only way they'll learn of his passing. Thank you for your help. „ Carolyn In Virginia DEAR CAROLYN: Please accept my sympathy for the loss of your husband. If you feel up to sending holiday cards and would like to do so, by all means send them. I have never heard of any rule of etiquette that says you shouldn't. Dear Heloise: I enj oy reading your column in our (Warren, Ohio) Tribune Chronicle. A question came up after a friend had to REPLACE HER DISHWASHER. She was advised not to use the new soap pods; the plastic wrappers could become trapped in the mechanisms. She now uses a gel-type liquid. What say you? „ Alice C., Warren, Ohio Consumers have voiced concerns on this subject; here's what a leading detergent pod maker advises: There may be a blockage in the dishwasher, which can prevent water from dissolving the pod, or The pod may adhere to the wall of the dishwasher. This usually happens if your hands are wet when you put the pod in the dishwasher. Dry hands are a must. A plumber we contacted advised: Clean the dishwasher once a month. A commercial cleaner is ne, or use vinegar. „ Heloise Minimizing risk of keloids after getting a new piercing An employed millennial worries about her resume Dishwasher pod problemsHints from Heloise Dr. Roach Dear Abby

PAGE 34

Page 6 E/N/C www.yoursun.com The Sun | Thursday, October 25, 2018 ARIES (March 21-April 19). You know what you can do, and youre condent in that. Since you dont need others to validate your worth, you may forget to validate theirs. But heres the thing: Other people need to hear it. TAURUS (April 20-May 20). Look around and youll notice that this place wasnt in your life plan. In fact, you couldnt have imagined youd be here, and now it seems like the most natural t that could be. Trust that fortune will favor you similarly in the future. GEMINI (May 21-June 21). People open up to you whether you want them to or not. Youll hear secrets. Youll hear stories that dont make sense. But thats OK. Youll form an opinion based on what you feel, not what you understand. CANCER (June 22-July 22). While it would be foolish to launch your ship straight into a storm, its also true that theres always a storm out there somewhere. Those who wait for calm seas everywhere will never launch. LEO (July 23-Aug. 22). The meal can start a lot of ways „ with soup, a salad, a cheese platter „ but it almost never starts with candy. Maximum sweetness is something to work up to because theres nowhere to go from there. VIRGO (Aug. 23-Sept. 22). A fun friend would be thrilled to monopolize your afternoon, and if you take this route, youll have the kind of good time that will make you wonder why you didnt do it sooner. LIBRA (Sept. 23-Oct. 23). Would you rather be weak and look strong or be strong and look weak? Dont answer „ youre too smart to commit to one look. You play each situation as needed, and you let neither pride nor modesty get in the way. SCORPIO (Oct. 24-Nov. 21). What looks pretty in pictures may only be happening in the instant of a camera click. Can it be sustained over time? This remains to be seen. Keep the principle in mind while you peruse todays images. SAGITTARIUS (Nov. 22-Dec. 21). You know that you are enough just as you are. You dont have to prove yourself by showing what you can do or spending lavishly. If you chose to do these things, it will be out of enjoyment, not insecurity. CAPRICORN (Dec. 22-Jan. 19). Those on the inside seem to know more than those on the outside, but this is only a social illusion. You can be a part of any group you want to be a part of today. Introduce yourself. AQUARIUS (Jan. 20-Feb. 18). Youre building something new. Without rm, hard, strong principles, this thing cant stand. You also need open clearings for light, air, and a good ow of people and ideas to come in and out. PISCES (Feb. 19-March 20). Someone who believes in you and encourages you „ this is no small luxury to have in your life. Many never get this and live without feeling particularly understood or valued. Celebrate your supporters. TODAYS BIRTHDAY (Oct. 25). The solar year will be marked by your determination and tenacity. Youll apply it mostly to things outside of the personal realm, and your love life and relationships will naturally fall into place. Know what your work is worth and be sure to charge that and youll be well on your way to a nancial goal in 2019. Gemini and Sagittarius adore you. Your lucky numbers are: 39, 29, 48, 13 and 20. 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 35

The Sun | Thursday, October 25, 2018 www.yoursun.com E/N/C Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 36

Page 8 E/N/C www.yoursun.com The Sun | Thursday, October 25, 2018 FROM PAGE ONEALMANACToday is Thursday, Oct. 25 the 298th day of 2018. There are 67 days left in the year.Today in historyOn Oct. 25, 1760 Britains King George III succeeded his late grandfather, George II.On this dateIn 1854 the Charge of the Light BrigadeŽ took place during the Crimean War as an English brigade of more than 600 men charged the Russian army, suffering heavy losses. In 1859 radical abolitionist John Brown went on trial in Charles Town, Va., for his failed raid at Harpers Ferry. (Brown was convicted and hanged.) In 1910 America the Beautiful,Ž with words by Katharine Lee Bates and music by Samuel A. Ward, was first published. In 1945 Taiwan became independent of Japanese colonial rule. In 1954 a meeting of President Dwight D. Eisenhowers Cabinet was carried live on radio and television. In 1962 during a meeting of the U.N. Security Council, U.S. Ambassador Adlai E. Stevenson II demanded that Soviet Ambassador Valerian Zorin confirm or deny the existence of Soviet-built missile bases in Cuba; Stevenson then presented photographic evidence of the bases to the Council. In 1983 a U.S.-led force invaded Grenada at the order of President Ronald Reagan, who said the action was needed to protect U.S. citizens there. In 1986 in Game 6 of the World Series, the Boston Red Sox lost to the New York Mets, 6-5, on a wild pitch and an error in the tenth inning, forcing a seventh game, which the Mets ended up winning. In 2001 a day after the House signed on, the Senate sent President Bush the U-S-A Patriot Act, a package of antiterror measures giving police sweeping new powers to search peoples homes and business records secretly and to eavesdrop on telephone and computer conversations. In 2002 U.S. Sen. Paul Wellstone, D-Minn., was killed in a plane crash in northern Minnesota along with his wife, daughter and five others, a week and a-half before the election. Todays birthdaysFormer American League president Dr. Bobby Brown is 94. Actress Marion Ross is 90. Basketball Hall of Famer Bob Knight is 78. Pop singer Helen Reddy is 77. Author Anne Tyler is 77. Rock singer Jon Anderson (Yes) is 74. Political strategist James Carville is 74. Singer Taffy Danoff (Starland Vocal Band) is 74. Rock musician Glenn Tipton (Judas Priest) is 71. Actor Brian Kerwin is 69. Actor Mark L. Taylor is 68. Movie director Julian Schnabel is 67. Rock musician Matthias Jabs is 62. Actress Nancy Cartwright (TV: The SimpsonsŽ) is 61. Country singer Mark Miller (Sawyer Brown) is 60. Rock musician Chad Smith (Red Hot Chili Peppers; Chickenfoot) is 57. Actress Tracy Nelson is 55. Actor Michael Boatman is 54. Actor Kevin Michael Richardson is 54. Actor Mathieu Amalric is 53. Singer Speech is 50. Actress-comedian-TV host Samantha Bee is 49. Actor Adam Goldberg is 48. Actor-singer Adam Pascal is 48. Rock musician Ed Robertson (Barenaked Ladies) is 48. Actress Persia White is 48. Country singer Chely Wright is 48. Violinist Midori is 47. Actor Craig Robinson is 47. Actor Michael Weston is 45. Actor Zachary Knighton is 40. Actress Mariana Klaveno is 39. Actor Mehcad Brooks is 38. Actor Ben Gould is 38. Actor Josh Henderson is 37. Rhythm-andblues singer Young Rome is 37. Pop singer Katy Perry is 34. Rock singer Austin Winkler is 34. Singer Ciara is 33. Actress Krista Marie Yu (TV: Dr. KenŽ) is 30. Actress Conchita Campbell is 23.Bible verseWine is a mocker, strong drink is raging: and whosoever is deceived thereby is not wise.Ž „ Proverbs 20:1. Alcohol specializes in making fools. Be wise and keep your life pure from this mocker that destroys homes, jobs and lives. chief operating of“cer of the S.C. Education Lottery. But Cooper described reaction to the winning ticket being sold in South Carolina with a word not found in the dictionary. Pandomoneous-joly“cation,Ž he said. Its not just a win for one or more ticket holders, but for South Carolina as well, Cooper said. The state is set to receive about $70 million stemming from the win. Its a big, big win for South Carolina,Ž Cooper said. Those earnings are likely to increase too, Cooper said, as a climbing Powerball lottery is set to be drawn Wednesday night. The jackpot for Powerball had climbed to $620 million by Wednesday afternoon. Lottery of“cials are anticipating higher sales of Powerball tickets following the record drawing on Tuesday. The stakes could also be a boon for Simpsonville, Mayor Janice Curtis said. The winner doesnt stand much chance of staying anonymous if he or she is local, Curtis said. Everyone knows your business and what they dont know they make up along the way,Ž she said. Customers, shocked and giddy about the communitys sudden notoriety, lined up to buy tickets for the next Mega Millions and for the growing Powerball pot.SOLDFROM PAGE 1 MADISON, Wis. (AP) „ Authorities offered a $25,000 reward Wednesday for any information leading to the location of a Wisconsin girl who disappeared last week after her parents were gunned down in their home. Thirteen-year-old Jayme Closs has been missing since early on the morning of Oct. 15, when deputies responding to a 911 call from her mothers cellphone found Jaymes parents, James and Denise, dead inside the home. Jayme was nowhere to be found, and investigators believe she was abducted. Justin Tolomeo, special agent-incharge of the FBIs Milwaukee of“ce, announced the award during a news conference in Barron on Wednesday afternoon. Please, if you have information, we want to hear from you,Ž Tolomeo said. Jaymes aunt, Jennifer Smith, used the news conference to speak directly to Jayme. She said the family misses her giggles, her grandpa needs her to draw fresh artwork to hang on his refrigerator and she still wants to take Jayme on a shopping date the two of them had planned. She even held up a bottle of Jaymes favorite iced coffee for the cameras. Jayme, not a moment goes by that were not thinking of you and praying for you,Ž Smith said. We need you here to “ll that hole in our hearts. We will never stop looking for you.Ž Investigators sometimes employ remarks from missing peoples family members in the hopes of humanizing them in their captors eyes and making them pause before in”icting harm. Scores of law enforcement of“cers have been working around the clock to “nd Jayme. Barron County Sheriff Chris Fitzgerald said at the news conference that investigators had received 1,550 tips so far and have closed out 1,250 of them. The only lead authorities have discussed publicly is a vague description of two vehicles that might have been in the area the night Jayme disappeared „ a red or orange Dodge Challenger and a black Ford Edge or Acura MDX.$25K reward offered in missing Wisconsin girl case ANCHORAGE, Alaska (AP) „ The “rst oil and gas production wells in federal Arctic waters have been approved by U.S. regulators. The Bureau of Ocean Energy Management on Wednesday announced it issued a conditional permit for the Liberty Project, a proposal by a subsidiary of Houston-based Hilcorp for production wells on an arti“cial island in the Beaufort Sea. The approval follows through on President Donald Trumps promise of American energy dominance, said Interior Secretary Ryan Zinke. Responsibly developing our resources, in Alaska especially, will allow us to use our energy diplomatically to aid our allies and check our adversaries,Ž he said in the announcement. Environmental groups oppose Arctic offshore drilling and have expressed concerns about the production record of Hilcorp Alaska LLC. State authorities in 2017 year “ned the company $200,000 for violations at another production site. Kristen Monsell, ocean legal director for the Center for Biological Diversity, said approval of Liberty sets the country down a path of destroying the Arctic. An oil spill in the Arctic would be impossible to clean up and the region is already stressed by climate change,Ž she said. The gravel island would be built in 19 feet of water about 5.6 miles off shore. The site is 15 miles east of Prudhoe Bay, North Americas largest oil “eld. Hilcorp will develop federal leases sold in the 1990s. BP Exploration Alaska drilled at the site in 1997 and sold 50 percent of the assets to Hilcorp in 2014. The base of the gravel island would cover 24 acres of ocean ”oor, about the size of 18 football “elds, with sloped sides leading to a work surface of 9 acres, the size of nearly seven football “elds. To create the island, trucks would travel by ice road to a hole cut in sea ice and deposit 83,000 cubic yards of gravel. A wall would fend off ice, waves and wildlife, such as polar bears. The surface would have room for 16 wells, including “ve to eight conventional production wells. At peak production, Hilcorp anticipates extracting 60,000 to 70,000 barrels per day for a total recovery of 80 million to 130 million barrels over 15 to 20 years.US regulators OK plan for 1st oil, gas production in federal Arctic waters AP PHOTOThis Jan. 7, 2013 “le photo shows the ”oating drill rig Kulluk in Kodiak Island, Alaskas Kiliuda Bay as salvage teams conduct an in-depth assessment of its seaworthiness. WASHINGTON (AP) „ The packages arrived in familiar manila envelopes affixed with lots of stamps, some bearing the American flag. But what was inside was alarming: crude pipe bombs wrapped in black tape, with wires sprouting from each end. None of the explosives detonated, and no one was hurt. But authorities quickly launched a wide-ranging investigation into the devices that targeted multiple Democrats „ including two former presidents „ and foes of President Donald Trumps administration ahead of the Nov. 6 midterm elections. HILLARY CLINTON AND TWO FORMER PRESIDENTS All the confirmed bombs appeared to come from the same person or persons, said John Miller, the New York Police Departments head of intelligence and counterterrorism, who briefed reporters in New York. The Secret Service intercepted a bomb addressed to Hillary Clinton at the Chappaqua, New York, home she shares with former President Bill Clinton, and another that was sent to former President Obama at his home with Michelle Obama in Washington. Neither the Clintons nor the Obamas received the packages, and none had been at risk of receiving them because of screening procedures, the Secret Service said. CNN A bomb squad removed another device from CNNs New York headquarters, which was evacuated. Overhead TV shots showed that device, which law enforcement officials said was linked to the other explosives, being driven away. The package contained a live explosive and an envelope with white powder, and the substance was being tested to see if it was dangerous, authorities said. Two law enforcement officials, speaking to The Associated Press on condition of anonymity to discuss an ongoing investigation, said the device was crude but operational. It was addressed to former CIA Director John Brennan, who regularly appears as a television contributor and who has publicly clashed with Trump. Trump and his aides routinely criticize CNN over its coverage, and the president calls the network an example of fake news.Ž GEORGE SOROS A suspicious device was found Monday at the New York compound of billionaire George Soros, a major contributor to Democratic causes. A U.S. official told the AP that investigators believe the explosive discovered near the Clintons home was linked to the one at the compound. DEBBIE WASSERMAN SCHULTZ All of the envelopes listed Rep. Debbie Wasserman Schultz as the return address. The FBI also said it was responding to a report of a suspicious package at one of Schultzs offices in Florida. She is the former chairwoman of the Democratic National Committee who was accused by Clinton rivals of secretly boosting the former secretary of state to the partys 2016 presidential nomination. The envelopes, only a few inches long, had typed letters and six stamps that bore no cancellation mark. MAXINE WATERS Rep. Maxine Waters said her Washington office was also the target of a suspicious package. It was not immediately clear if that package was related to the other devices. The outspoken Democrat is frequently criticized by Trump. He has called her an extremely low IQ personŽ and has pegged her level of intellect as somewhere in the mid-60s,Ž which is considered the range for a mental disability. She has called him the poster boy for what a mob protester looks like.Ž WHAT WE DONT KNOW How dangerous the bombs were. Its unclear what, if anything, was inside the pipes. Also unclear is whether they were actually processed through the mail or delivered some other way. Officials on Wednesday did not know if there are other devices out there, undelivered. MOBŽ POLITICS The discovery of the devices comes at a tense time, with Republicans and Democrats casting each other as a mobŽ that would do anything to win or keep control of Congress in two weeks. Trump has a history of advising supporters to knock the hell out ofŽ protesters and saying that he would like to see opponents carried out on a stretcher.Ž Last weekend, he said at a rally in Montana that a congressman who had body-slammed a reporter was his kind of guy. As the scope and targets of the device deliveries became clear, Trump called them despicable acts.Ž Acts or threats of political violence of any kind have no place in the United States of America,Ž he said Wednesday during an event at the White House. This egregious conduct is abhorrent to everything we hold dear and sacred as Americans,Ž he added. Were extremely angry and upset and unhappy about what we witnessed this morning, and we will get to the bottom of it.ŽWhat we know about the explosive devices targeting DemocratsI know “rsthand that when we start going down that road, it can be very, very deadly,Ž DeSantis said. It is important that we try to unify.Ž Weve really seen the collapsing of political discourse,Ž Gillum said. Thats when the discourse between DeSantis and Gillum turned nasty. Gillum, who is seeking to become the states “rst black governor, mentioned that DeSantis said the day after the primary that Florida voters shouldnt monkey this upŽ by supporting Gillum. And Gillum added that DeSantis was endorsed by President Donald Trump. My opponent ... has run this race very, very close to the Trump handbook, where we call each other names, where we run false advertisements.Ž Gillum then called DeSantis a liar, and DeSantis called Gillum corrupt, pointing at Broadway tickets to HamiltonŽ that were supplied by an undercover FBI agent investigating corruption at Tallahassee City Hall. Gillum admitted taking the ticket, but said he received it from his brother and he thought his brother swapped them for concert tickets. DeSantis at one point angrily responded to moderator Todd McDermotts question about his decision to speak at events organized by someone who has made racially in”ammatory comments. How the hell am I supposed to know every single statement somebody makes?Ž DeSantis said, his voice rising. I am not going to bow down to the altar of political correctness.Ž Gillum responded, My grandmother used to say a hit dog will holler, and it hollered through this room.ŽDEBATEFROM PAGE 1Anthony Scaramucci, a prominent Trump supporter who brie”y worked in his administration. The president has grown in the job. He now has to take another transcendental step and realize that hes got to dial down the rhetoric.Ž On the other end of the political spectrum, New York Mayor Bill de Blasio, a Democrat, offered a message to all public of“cials of all partisan af“liations.Ž Dont encourage violence,Ž he said. Dont encourage hatred. Dont encourage attacks on media.Ž De Blasio added: That has to start at the top.Ž The White Houses political arm, the Republican National Committee, released a video less than two weeks ago entitled, The Left: An Unhinged MobŽ that featured liberal protesters banging on doors backed by aggressive rhetoric from several prominent Democrats, including Rep. Maxine Waters of California and Hilary Clinton. Waters in June called on supporters to harass Trumps cabinet members in public, while Clinton this month said: You cannot be civil with a political party that wants to destroy what you stand for, what you care about.Ž Clinton is among a handful of top Democrats, including former President Barack Obama and his Attorney General Eric Holder, who were targeted with explosive devices, authorities said Wednesday. The New York of“ces of CNN, the cable network frequently attacked by Trump and his supporters, was evacuated after receiving an explosive device and an envelope containing white powder. Billionaire Democrat George Soros, a regular focus of conservative conspiracy theories, was targeted on Monday. In a written statement, CNN President Jeff Zucker decried what he called a total and complete lack of understanding at the White House about the seriousness of their continued attacks on the media.ŽBOMBFROM PAGE 1

PAGE 37

SPORTSThursday, October 25, 2018 www.yoursun.com | www.facebook.com/SunPreps | @Sun_Preps WORLD SERIES COVERAGE INSIDEThe Los Angeles Dodgers and Boston Red Sox squared o in Boston in Game 2 of the World Series. See page 2 for coverage.INDEX | Lottery 2 | NHL 2 | Local Sports 3 | Golf 4 | College Football 4 | Scoreboard 5 | Basketball 7 | Athletes of the Week 8 | Weather 8 By KRISTIE RIEKENAP SPORTS WRITERHOUSTON (AP) „ When the Texans host the Miami Dolphins on Thursday night it will be a matchup of Houstons quarterback of the future in Deshaun Watson and one of the many failed quarterbacks of the teams past in Brock Osweiler. It will be Osweilers third straight start in place of Ryan Tannehill, who is out with a shoulder injury. Watson is healthy after dealing with lung and rib injuries and helped the team to its fourth straight win last week after an 0-3 start to leave the Texans in “ rst place in the AFC South. The Texans traded up to draft Watson with the 12th overall pick in the 2017 draft to take over at the position after trading Osweiler to Cleveland just one dif“ cult season after signing him to a $72 million contract. Osweiler spent last season with the Broncos before joining the Dolphins this year. Osweiler was supposed to be the answer to Houstons longtime woes at quarterback, but instead ended up being the worst free-agent signing in the franchises short history. He was benched in December of his “ rst and only season with the Texans when hed thrown three interceptions before halftime of a game against the Jaguars. Tom Savage started the next two games, but got a concussion early in the second one and the Texans looked to Osweiler again. He played well to help Houston to a win in the wild-card game over Oakland. But his three interceptions doomed the Texans in a 34-16 loss to New England in the next round and he was sent packing a couple of months after that. Osweiler, who is 1-1 as a starter this season, knows everyone will be talking about his time in Houston this week, but insists he isnt worried about it. Theres going to be a lot of outside noise trying to make a situation bigger than what it really is; but at the end of the day ... my one season I had in Houston, I look at it as a successful season,Ž he said. We won our division and we won a playoff game.Ž He said he hasnt spoken to Houston coach Bill OBrien since the trade, but that he has great respectŽ for him and the Texans. Theres no hard feelings,Ž Osweiler said. Theres no ill-will ... (Im) focused just on playing a good football game Thursday and doing whatever this football team needs me to do to help them get a win.Ž Although the Texans went 9-7 in Osweilers one season, some of his Miamis Osweiler faces team that let him go in Texans AP PHOTOHouston Texans quarterback Deshaun Watson (4) scrambles away from Jacksonville Jaguars defensive end Dante Fowler (56). COLLEGE FOOTBALL: Gators PREP VOLLEYBALL: Port Charlotte NFL: Dolphins PREP VOLLEYBALL: VeniceBy VINNIE PORTELLSPORTS EDITORThe Gulf Coast Sharks girls volleyball team knew they would need a lot to go their way if they were to get past Venice in the 8A Region-3 quarter“ nals on Wednesday night at the TeePee. Though the Sharks had their moments, they were unable to overcome the Indians offensive barrage as Venice swept Gulf Coast (25-10, 25-11, 25-11) in just under an hour to advance to the regional semi“ nals. Theyre a good team,Ž Gulf Coast coach Christy Wright said of Venice. Its the kind of team we struggle the most against, is the team that doesnt make mistakes. What weve typically done all year is play good defense until the other team makes a mistake. Well, when they dont make mistakes, what are you gonna do?Ž After losing several hitters to graduation last season and then losing top outside hitter Sydney Lawhon to a head injury in the district “ nals last week, Gulf Coast lacked the offensive “ repower to keep pace with Venice. The Lady Indians started off with a quick 5-0 run and displayed relentless hustle, diving across the ” oor and crashing into signs just to keep the ball in the air. While the Sharks strung a few points together, Venice held them at bay with ease on the way to an early 1-0 advantage. Were playing our best ball of the year,Ž Venice coach Brian Wheatley said. Its kind of like going to one of those pinata parties when you were little. You beat on it and beat on it, and all of a sudden the candy breaks out. You just gotta grab whats yours. Theres By EDGAR THOMPSONORLANDO SENTINEL (TNS)GAINESVILLE, Fla. „ Evander Holy“ eld always looked for the knockout blow. The former heavyweight boxing champions son, Elijah, is no different running the football for Georgia. The No. 9 Florida Gators (6-1, 4-1 SEC) are ready to go toe to two with the No. 7 Bulldogs hard-charging tailback on Saturday at Jacksonvilles TIAA Bank Field. The last man standing will have a leg up in the SEC East race. Known for bowling over would-be tacklers like his father mowed down would-be contenders, the younger Holy“ eld will look to land the “ rst punch for the Bulldogs against the Gators defense. During a surprising 36-16 loss Oct. 13 at LSU, the 5-foot-11, 215-pound junior made highlight shows nationwide when he steamrolled Tigers safety John Battle „ or trucked,Ž in football parlance „ to pick up an additional “ ve or six yards. Jackson said the Gators plan to put the brakes on Holy“ eld, who averages 7.5 yards a carry and leads Georgia with 488 rushing yards. Holy“ eld and sidekick DAndre Swift form a formidable 1-2 punch for an offense that scored at least 38 points in every game prior the LSU loss. The Bulldogs (6-1, 4-1) were undone by four turnovers in Baton Rouge. Coach Kirby Smart also was second-guessed for abandoning the run game. Swift “ nished with 72 yards on 12 carries, while Holy“ eld 56 yards and a score on just eight carries. Meanwhile, quarterback Jake Fromm attempted 34 passes and had two interceptions and suffered three sacks. The Bulldogs running game was expected to take a step back without tailbacks Sony Michel and Nick Chubb and All-SEC lineman Isaiah Wynn. After two seasons in the background, Holy“ eld has taken a big step forward to help offset the losses. Holy“ eld is not unfamiliar to UF, and not just because of his famous father. His 39-yard touchdown run capped the Bulldogs onslaught during last seasons 42-7 rout of the Gators. But Holy“ eld expects this years matchup to go 15 rounds.Gators look to contain Georgias Holyfield Lady Indians advance over toothless Sharks SUN PHOTO BY JUSTIN FENNELLThe Lady Indians chased the ball around the court all night long, giving Gulf Coast hardly any room for error. By JACOB HOAGSTAFF WRITERIn practice, the Port Charlotte volleyball team plays scrimmages where they start down 15-0 and have to claw themselves back. More often than not, they do. In Wednesdays Class 7A playoff opener, the Lady Pirates proved again just how at ease it is in tough spots as they opened with a sweep of Osceola (10-7). Coming off a district finals comeback win over Charlotte after trailing two sets to one, the Lady Pirates (22-6) found themselves in another tight place. Up a set, Port Charlotte fell down 10-5 in the second as Osceola outside hitter Kalli Cors began to heat up with five kills. Poised and controlled, Port Charlotte tightened their defense and ended the set on a 20-8 run, taking the set 25-18. We dont really panic,Ž senior Laticia Nina said. We just keep it calm and we always say one point at a time. When were behind, none of us really freak out, which is the best thing because if we were to freak out, we could automatically lose it. But instead we go out there and fight.Ž Port Charlotte cruised in the first set, opening on a 10-2 run and holding a steady lead throughout in the 25-16 set win. Nina and senior Alani Qualls combined for 11 kills and three blocks in the set with Qualls leading the team with 11 total kills. It was good, I was happy with the way they played,Ž Port Charlotte coach Kevin Krause said. Id prefer not to get into these tough spots, so hopefully we wont put ourselves in that position. They are confident though. Were gonna come out ready to play next week.Ž The final set was where the Lady Pirates got sloppy, according to TEXANS | 6 INDIANS | 6On to the next oneLady Pirates comfortable from behind, open playoffs with sweep SUN PHOTO BY TIM KERN The Lady Pirates celebrate after a winning point against Osceola on Wednesday in the Regional Quarter“ nals.PIRATES | 6

PAGE 38

Page 2 E/N/C www.yoursun.com The Sun | Thursday, October 25, 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 941-2061175. 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 SPORTS ON TV Florida Lotterywww.flalottery.com PICK 2Oct. 24N .......................................6-4 Oct. 24D .......................................7-5 Oct. 23N .......................................6-4 Oct. 23D .......................................7-4 Oct. 22N .......................................9-2 Oct. 22D .......................................7-1 D-Day, N-Night PICK 3Oct. 24N ....................................9-0-6 Oct. 24D ....................................6-6-0 Oct. 23N ....................................5-8-3 Oct. 23D ....................................0-2-6 Oct. 22N ....................................4-5-8 Oct. 22D ....................................3-0-1 D-Day, N-Night PICK 4Oct. 24N ................................5-0-8-9 Oct. 24D ................................2-8-7-6 Oct. 23N ................................1-3-6-8 Oct. 23D ................................5-7-0-8 Oct. 22N ................................6-7-9-0 Oct. 22D ................................6-8-9-9 D-Day, N-Night PICK 5Oct. 24N .............................5-8-7-4-3 Oct. 24D .............................3-5-1-7-5 Oct. 23N .............................0-4-2-2-1 Oct. 23D .............................6-1-4-8-7 Oct. 22N .............................0-3-0-2-8 Oct. 22D .............................8-1-5-5-8 D-Day, N-Night FANTASY 5Oct. 24 ........................................Late Oct. 23 .....................04-17-24-29-33 Oct. 22 .......................06-8-12-24-32PAYOFF FOR OCT. 233 5-digit winner ..............$70,011.02 333 4-digit winners ............$ 101.50 9,090 3-digit winners .................$10 CASH FOR LIFEOct. 22 .....................01-11-19-24-46 Cash Ball ..........................................1 € € € Oct. 18 .........................7-8-16-20-44 Cash Ball ..........................................3PAYOFF FOR OCT. 220 5-5 CB .........................$1,000/Day 0 5-5 ............................$1,000/Week 7 4-5 CB .................................$2,500 15 4-5 .......................................$500 LUCKY MONEYOct. 23 ...........................06-15-35-41 Lucky Ball .......................................11 € € € Oct. 19 ...........................17-21-31-37 Lucky Ball .........................................8PAYOFF FOR OCT. 231 4-of-4 LB .........................$550,000 5 4-of-4 ..................................$1,074 40 3-of-4 LB ..............................$294 540 3-of-4 ...................................$64 LOTTOOct. 24 ................04-27-29-31-41-43 Oct. 20 ................03-13-14-30-35-46 Oct. 17 ................04-08-40-41-44-48PAYOFF FOR OCT. 200 6-digit winners ...........$3.5 million 18 5-digit winners .................$5,520 1,296 4-digit winners .................$72ESTIMATED JACKPOT $3.5 million POWERBALLOct. 24 .....................03-21-45-53-56 Powerball ...................................... 22 Oct. 20 .....................16-54-57-62-69 Powerball ...................................... 23 € € € PAYOFF FOR OCT. 200 5-5 + PB ....................$470 million 0 5-5 .................................$1 million 5 4-5 + PB ...........................$50,000 158 4-5 .....................................$100ESTIMATED JACKPOT $620 Million MEGA MILLIONSOct. 23 .....................05-28-62-65-70 Mega Ball .........................................5 € € € Oct. 19 .....................15-23-53-65-70 Mega Ball .........................................7 PAYOFF FOR OCT. 23Jackpot Winner(s) in: South Carolina 0 5 of 5 + MB .....................$1 billion 3 5 of 5 ..............................$1 million 24 4 of 5 + MB .....................$10,000 568 4 of 5 ..................................$500ESTIMATED JACKPOT $40 million MLB (All times Eastern) Schedule subject to change and/ or blackoutsCOLLEGE FOOTBALL7 p.m. CBSSN „ Ball St. at Ohio ESPN2 „ Toledo at W. Michigan FS1 „ Baylor at West Virginia 7:30 p.m. ESPN „ Georgia Tech at Virginia Tech ESPNU „ Appalachian St. at Georgia SouthernGOLF2:30 p.m. GOLF „ PGA Tour, Sanderson Farms Championship, “rst round, at Jackson, Miss 6 p.m. GOLF „ LPGA Tour, Swinging Skirts Taiwan Championship, “rst round, at Taoyuan, Taiwan (same-day tape) 10 p.m. GOLF „ PGA Tour & WGC, HSBC Champions, second round, at ShanghaiNBA BASKETBALL8 p.m. TNT „ Boston at Oklahoma City 10:30 p.m. TNT „ Denver at L.A. LakersNFL FOOTBALL8:20 p.m. FOX & NFL „ Miami at HoustonWRESTLING6 p.m. NBCSN „ UWW World Championships, Day 5, Womens “nals, at Budapest, Hungary (same-day tape) By MARC TOPKINTAMPA BAY TIMESBOSTON „ The Red Sox looked all right in the opening game of the World Series against Dodgers lefty Clayton Kershaw scoring “ve runs on seven hits over his four plus innings. The rap on them, though „ if there is one for a team that led the majors in runs and most other offensive categories „ is their dropoff in production against left-handers, about 100 points less of OPS, .817 to .719. But before Tuesdays opener, Sox manager Alex Cora offered a pretty good excuse, or explanation. And certainly one that Rays fans will endorse. Whether Cora was taking a swipe at Kershaw, or simply giving credit, he had a point. In a season the Rays believe worthy of a Cy Young award, including over Bostons Chris Sale, Snell dominated the Red Sox, going 3-0, 1.08 in four starts, allowing only three runs in 25 innings.Price checkFormer Rays ace LHP David Price takes the mound for Boston in Game 2 on Wednesday having shed the burden of being winless as a starter in the postseason and having regained the effectiveness with his changeup during his star turn in the ALCS. Asked about the changeup in Tuesdays media session, Price made sure to give credit where deserved … to former Rays teammate James Shields. Just being with him early on in my career ƒ just being able to work on it every day with him, Price said. One of the guys that had one of the best changeups in all of baseball, to work with me on it every single day, that was huge. Thanks, but ƒ Dodgers manager Dave Roberts, as expected, got a warm reception from the Fenway faithful in acknowledgement of the role he played by stealing a base to spark the Sox comeback to win the 2004 ALCS, and eventually the World Series. But when the Sox trot out members of the 2004 curse-busting team to throw out the ceremonial “rst pitches before Game 2 Wednesday, Roberts will stay loyal to his current team. Im going to be getting ready for a game, he said. So Ill have fun with those guys but, yeah, I wont be a part of it.Rays Snell skewed Red Soxs numbersWINNIPEG, Manitoba (AP) „ Nazem Kadri had his first goal of the season and John Tavares, Kasperi Kapanen and Tyler Ennis also scored in the Toronto Maple Leafs 4-2 victory over the Winnipeg Jets on Wednesday night. Frederik Andersen stopped 38 shots to help Toronto improve to 7-3-0. Nikolaj Ehlers and Mark Scheifele scored for the Jets, and Connor Hellebuyck made 35 saves. The Jets were 4-1-1 on a six-game homestand, leaving them 6-3-1 overall. The teams will meet again Saturday night in Toronto.PANTHERS 3, ISLANDERS 2, OTNEW YORK (AP) „ Mike Hoffman scored a power-play goal 33 seconds into overtime to lift Florida past New York. Frank Vatrano and Evgenii Dadonov added goals, and James Reimer made 20 saves. Brock Nelson and Jordan Eberle scored for New York.Nazem Kadri scores 1st goal, Maple Leafs beat Jets 4-2 AP PHOTOSToronto Maple Leafs Patrick Marleau (12), Ron Hainsey (2), Auston Matthews (34) and Kasperi Kapanen (24) celebrate after Kapanen scored on Winnipeg Jets goaltender Connor Hellebuyck (37) during “rst period NHL hockey action in Winnipeg, Wednesday, Oct. 24. NHL ROUNDUP MLB Y o u c a n  t c a t c h t h e m i f y o u d o n  t k n o w w h e r e t h e y a r e o n l y i n C h e c k o u t t h e F i s h F i n d e r e v e r y T h u r s d a y o n l y i n By JIMMY GOLENAP SPORTS WRITERBOSTON (AP) „ From playoff ”op to World Series ace in one legacy-changing October, David Price earned his second postseason victory in a row Wednesday night and delivered the Boston Red Sox their second straight World Series win. The Red Sox left-hander pitched six innings of threehit ball, and major league RBI leader J.D. Martinez broke a “fth-inning tie with a two-run single during another two-out rally to lead Boston to a 4-2 victory over the Los Angeles Dodgers and a 2-0 lead in the World Series. Game 3 is Friday in Los Angeles. The Dodgers need a win to avoid an 0-3 de“cit that no World Series team has ever recovered from. The Red Sox have won 14 of their last 16 World Series games, dating to a fourgame sweep of the St. Louis Cardinals in 2004. Not bad for a team that went 86 years without a championship before then. And Price had battled a curse of his own. Price had been 0-9 in his “rst 10 postseason starts and his team had never won a playoff game he started before this year. Boston has now won his last three starts, including the ALCS Game 5 clincher against the defending champion Astros in which he pitched six shutout innings. So what changed for Price, who said he found something while warming up in the bullpen late in Game 4 at Houston? I have,Ž he said. I take a lot of pride in being able to evolve from pitch to pitch or day to day or game to game. Being able to make adjustments on the ”y, its paid off.Ž On a frigid night at Fenway Park, Price held the highest-scoring team in the NL hitless through three innings and retired the last seven batters he faced. He struggled only in the fourth, loading the bases with nobody out on two singles and a walk, to give the Dodgers a 2-1 lead „ their “rst of the Series. But the 108-win Red Sox pulled ahead, and once again they waited until there were two outs to do it. In an uncanny stretch of clutch hitting that has been their hallmark throughout the season, the Red Sox scored all four of their runs in Game 2 with two outs, including a three-run rally in the “fth that only started after Hyun-Jin Ryu set down Ian Kinsler and Jackie Bradley Jr. Christian Vazquez singled, Mookie Betts did the same and Andrew Benintendi worked the count full before walking to load the bases, chasing Ryu. Ryan Madson walked Steve Pearce to tie the game before Martinez, who had 130 RBIs in the regular season, dropped a soft line drive in front of right “elder Yasiel Puig to score two more and give Boston a 4-2 lead. Price and three relievers retired the last 16 Los Angeles batters, with Craig Kimbrel closing the Dodgers down in a perfect ninth for his sixth save this postseason. Bostons other run came on Kinslers two-out single in the second. The Red Sox, who led the majors in two-out runs in the regular season, have scored 36 of their 68 runs this postseason „ and nine of their 12 in the Series „ with two outs. And now its the Dodgers in a hole. The last 10 teams to win the “rst two games of the World Series „ and 16 of the last 17 „ have gone on to win it all. And the NL West champions will need to do it against a team that has won six straight postseason games and “ve in a row on the road.GREAT CATCHOne night after getting four hits, Red Sox left “elder Andrew Benintendi made a leaping, spread-eagle catch to rob Brian Dozier of an extra-base hit leading off the “fth. With the ball tailing away from him toward the corner, Benintendi jumped, kicked and pulled it in a few feet in front of the Green Monster scoreboard.UP NEXTThe teams head to the West Coast for Game 3 at Dodger Stadium on Friday. Rookie right-hander Walker Buehler is scheduled to pitch for Los Angeles against likely Boston starter Rick Porcello.Price pitches Red Sox past Dodgers 4-2 for 2-0 Series lead AP PHOTOSLos Angeles Dodgers David Freese cant catch a foul ball hit by Boston Red Soxs J.D. Martinez during the second inning of Game 2 of the World Series baseball game Wednesday. Los Angeles Dodgers Cody Bellinger makes a sliding catch on a ball hit by Boston Red Soxs J.D. Martinez during the eighth inning of Game 2 of the World Series baseball game Wednesday. Boston Red Soxs starting pitcher David Price winds up to throw during the “rst inning of Game 2 of the World Series baseball against the Los Angeles Dodgers game Wednesday.

PAGE 39

The Sun | Thursday, October 25, 2018 www.yoursun.com E/N/C Page 3 PREP VOLLEYBALL: Charlotte 3, Largo 0 PREP FOOTBALL: Venice PREP DIVING: Charlotte PREP SPORTS CALENDAR THURSDAYCross Country Lemon Bay districts at Clearwater Central Catholic, 10 a.m. Cross Country Districts at Venice, 5:45 p.m. Swimming Districts at Charlotte, Noon FRIDAYFootball Lemon Bay at Bayshore, 7:30 p.m. Charlotte at Port Charlotte, 7:30 p.m. North Port vs. Braden River (Senior Night), 7:30 p.m. Venice at Palmetto, 7:30 p.m. Swimming Venice Swim district meet, 9 a.m. Cross Country 3A Cross Country Districts at Veterans Park, 8:30 a.m. The Associated Press Top 10 Florida high school football poll, with first-place votes in parentheses, records, rating points and previous rankings:CLASS 7ARecord Pts Prv 1. St. Thomas Aquinas (10) 7-1 109 1 2. Columbia (1) 7-1 98 2 3. Lakeland 9-0 87 3 4. Dwyer 8-1 79 4 5. Plant 7-1 58 5 6. Venice 7-1 55 6 7. Edgewater 8-0 35 7 8. Tampa Bay Tech 7-1 23 8 (tie) R.E. Lee 6-1 23 10 10. Lincoln 6-2 11 NR Others receiving votes: Bloomingdale 7, Plant City 5, McArthur 4, Braden River 4, Viera 4, Buchholz 3.CLASS 6ARecord Pts Prv 1. Miami Carol City (12) 8-0 120 1 2. Miami Central 8-1 107 2 3. Ocala Vanguard 8-0 95 3 4. Armwood 7-1 86 4 5. Naples 7-1 72 5 6. Charlotte 7-1 57 7 7. Navarre 7-1 42 8 8. Miami Northwestern 3-5 19 9 9. Escambia 6-2 18 6 10. Dillard 6-2 15 NR Others receiving votes: Heritage 6, Niceville 6, Lake Wales 5, Mainland 3, Fort Myers 3, Pine Forest 3, Miami Norland 2, Gulf Breeze 1Florida High School Football PollBy VINNIE PORTELLSPORTS EDITORThough it will still be the regular season when the Venice football team travels to play Palmetto this Friday, the playoffs have already started as far as the Indians are concerned. Entering the penultimate week of the high school football regular season, Venice (7-1, 4-0) can wrap up the 7A District-11 championship with a win over the Tigers. I told the team, Were starting the playoffs now. Every game from here on out is a playoff game for us,Ž Venice coach John Peacock said. It has a lot of implications on what were doing going forward.Ž However, while the Indians have yet to lose a district game in 2018, a loss to Palmetto (6-2, 3-1) would create a three-way tie atop the district standings between the Indians, Tigers and the Braden River Pirates (6-2, 3-1). If that were to occur, the tie would be broken based off each teams season-long point totals, determined by the FHSAA. But all of that can be avoided if Venice defeats Palmetto, a team which the Indians have beaten six times in a row since 2012. This years Tigers team isnt the same as in years past, though. Following a string of four seasons near .500, Palmetto turned the corner last season, “nishing 10-5 and making it into the second round of the playoffs. Led by a dynamic offense, the Tigers have scored the most points in 7A District-11 this season, averaging 44.75 points per contest. Like many dangerous offensive units, it all starts at quarterback for Palmetto. Senior Anthony Marino presents problems for opposing defenses. A dual-threat quarterback who has rushed for 11 touchdowns this year, Marino also has several weapons at receiver and running back at his disposal. Hes a dual threat guy with a lot of grit,Ž Peacock said of Marino. He has a lot of passion for the game. He reminds me a lot of Bryce (Carpenter) with his throwing and running and just being a winner. They have receivers from A to Z. They really have some guys who can run. Theyve got two and three good running backs, too. Well have our hands full.Ž The Indians have never won their district for three consecutive seasons „ something that will be in reach against Palmetto. It would be a huge accomplishment,Ž Peacock said of winning the district three years in a row. We talked about that (Monday) with the kids. There hasnt been a class thats ever done that, so it would be huge. We dont lose sight of that, because those things are certainly hard to come by.ŽKnow the Foe: Venice football at Palmetto SUN PHOTO BY JUSTIN FENNELL/The Venice football team, which has never won its district in three straight years, has the chance to make history on Friday night with a win over Palmetto. By CHUCK BALLAROSUN CORRESPONDENTPUNTA GORDA „ Though she said she can do better, Charlotte High School diver Lindsey Akins did just enough to qualify for Regionals Wednesday, at the Class 3A-9 Diving Championships at the South County Regional Pool. Akins unof“cial score of 281.4 just made it over the 280-point threshold necessary to qualify for regionals. The scores are not of“cial until after the swimming meet Thursday. I thought I did better than I expected. I de“nitely had a few slip-ups, but I recovered,Ž Akins said. I started with an easier dive then go to a more dif“cult dive and alternate, doing a dif“cult dive toward the end before an easy one to “nish to end it well.Ž Only the top two “nishers in each District gain automatic berths to regionals. From there, the top scoring 18 divers gain at-large bids to compete next Saturday at the FGCU pool in Estero, provided they score at least 280. That was no problem for Gulf Coasts Olivia Ricard, whose 449.6 score lapped the “eld and came close to breaking the pool record she set last year. Alex Igelesias of Fort Myers was second with 336.15 and Emma Sekula of Riverdale was third with 303.80. I could always improve on my optional dives, the more dif“cult ones, but the easier ones I did well on. I have a lot to work on,Ž Ricard said. I get nervous every meet, whether its a smaller one or something like this.Ž For the boys, it was much rougher going, with only two of the six divers getting the score required to qualify. Brandon Shephard of South Fort Myers won with a 372.95 score, with Sam Drew of Barron Collier “nishing second with 285.5 points, making them the only ones to qualify. Charlottes lone diver, freshman Gage McCauley, “nished fourth, but his score of 244.60 left him on the outside looking in for regionals. I did pretty good. I could have done a little better and de“nitely need to “x things for next year, add a little more dif“culty,Ž McCauley said. I had some high-scoring dives and some low-scoring ones.Ž Charlotte diving coach Patti Oaks, said it was a good learning experience for McCauley, while the increased dif“culty proved the difference for Akins. Gage has to get over his fear factor. Hes a trampolinist so he needs to learn to dive in head “rst, but he has time to work on that,Ž Oaks said. Lindsey maybe didnt do as well as she could have, but were proud of what shes done.ŽCharlotte diver Akins qualifies for regionals SUN PHOTOS BY CHRISTOPHER BLAKECharlottes Lindsey Akins competes in Wednesdays District 9 Class 3A Diving Championships held at South County Regional Park. By DONNIE WILKIESUN CORRESPONDENTLARGO … Best of four anyone? Charlotte Highs girls got their wish Wednesday night, requiring barely an hour to steamroll Largo 25-11, 25-20, 25-13 in the Class 7A-Region 3 volleyball quarter“nals … and setting up a winnertake-all fourth showdown with Port Charlotte next Tuesday. Tonight was about winning and moving on,Ž said stay-focused Tarpons coach Michelle Dill. And, by the way, whats the score down at Port Charlotte? Charlotte (24-5) took advantage of eight hitting errors in the “rst set, and the combination of seniors Shelby Beisner and Kaitlyn Chavarria was too much for the nervous Packers (16-9), who had won 11 of 12 matches after a 7-5 start. The victory matched a single-season high for the Tarpons under Dill and, most importantly, gave them one last crack at their Peace River rivals … just as impressive in a 25-16, 25-18, 25-20 sweep of Osceola … in the 7A-3 semi“nals. The Pirates rallied from two sets down in last Thursdays two-hour marathon, winning 15-13 in the “fth to secure the district title and home-court advantage for Chapter 4. I think a good amount of (Wednesday) was getting another shot at Port Charlotte,Ž Beisner said. Were evenly matched with them, and that “fth set last week was a coin toss. Tonight was just a matter of working our way back up to (Port Charlotte).Ž The Tarpons had won 15 straight before the district “nal, and have dropped only “ve sets in their 24 victories this season. But Port Charlotte (22-6) has prevailed in two of the rivals three meetings. Beisner (15 kills, 18 digs, “ve aces) called the latest setback eye-opening,Ž and seemed determined to make quick work of Largo. Her putaway from the back row sparked an 11-2 run that gave Charlotte an 18-7 lead in the “rst set. The 5-foot-9 outside hitter and Florida Gulf Coast commit ”ashed her versatility with three more kills in the “nal “ve points … a smash that made it 21-8, a winner that glanced off the top of the net and a softly placed winner that pushed the lead to 24-9. Chavarria (six kills, “ve blocks) put the “nishing touches on the second set with a pair of vicious blocks, after Kelsey Nolans back-to-back aces and two kills from fellow senior Skylar Gribben had allowed the Tarpons to maintain a 12-10 advantage early. It feels good to have another shot at Port Charlotte,Ž Chavarria said. I think when we had them down two sets, we “gured we had already won and we kinda went with the ”ow. When we lost, it just reminded us that we have to keep pushing. It was nerve-wracking.Ž The 105-mile trip to Largo … 86 points shorter in duration … wasnt, even after Charlotte spotted the Packers a 4-0 lead to start the third set. The Tarpons scored 19 of the next 24 points to take command, then closed the show with sophomore Ashleigh Millers tap, junior Eva Les ace and another Beisner back-row kill down the stretch. Now its on to Port Charlotte. The biggest thing is going to be composure on the court, not letting anyone get in our heads,Ž Dill said, looking ahead to next week. Keeping our game face, coming out strong and staying strong throughout the entire match. Basically, its going to be a head game.ŽCharlotte rolls past Largo, earns fourth showdown with Port Charlotte

PAGE 40

Page 4 E/N/C www.yoursun.com The Sun | Thursday, October 25, 2018 COLLEGE FOOTBALL COLLEGE FOOTBALL NFL NFL: Jaguars GOLFBy WILL GRAVESAP SPORTS WRITERPITTSBURGH „ The question arises regularly, usually after a Pittsburgh home game. And even though Dennis Briggs teammates know the answer thats coming from the senior defensive back they jokingly and reverentially call old man,Ž they ask anyway because respect must be paid. So when Briggs turns down their invitation to go out and either celebrate or commiserate, they dont complain. I have responsibilities,Ž Briggs said. They understand that. They dont give me a hard time about it.Ž Its not that Briggs doesnt enjoy hanging out. He does. Its just that time is precious for players like Briggs, who is among a small fraternity in the Atlantic Coast Conference attempting to navigate the push-pull of academics, big-time college football and wedded bliss. If anything, those few hours after home games might be only time all week during the fall Briggs and wife Loren have a chance to decompress together without school, work or football getting in the way. So while many of the Panthers go out and do what college kids do on the weekend, Briggs typically heads home to the small one-bedroom off-campus apartment he and his wife share and exhales. One that the NCAA played a small role in. The organizations decision in 2015 to allow schools to provide cost of attendanceŽ payouts to players gave Briggs and Syracuse offensive tackle Koda Martin „ who is married to Orange head coach Dino Babers daughter Jazzmin „ peace of mind before popping the question. My wife graduated before me and was getting a job as a teacher, but I didnt want her to be dealing with the pressure of pulling the weight for me and her,Ž said Martin, who transferred to Syracuse after graduating from Texas A&M, where he met Jazzmin, a volleyball player. Thankfully, with my scholarship check and the cost of attendance check that had been added around the time we got married, it was a big difference-maker. It de“nitely comforted me and made me feel like I was really going to be “nancially stable and that it was feasible to be able to get married and have the stability that we needed, not have to stress too much about money.Ž The ties that bind Martin and the Orange are complex. The 23-year-olds father Kirk „ a longtime high school coach in Texas „ is now the quarterbacks coach at Syracuse. Oh, and then theres the whole father-in-lawŽ as head coach thing. It can be a tricky line to walk at times. Babers insisted there was no nepotism involved when he announced Martin „ who married Jazzmin in the summer of 2017 and currently lives in the basement of Babers house „ as a starter. Martins play has backed it up for the surprising Orange (5-2), winning over the respect of his new teammates in the process. Im not even close to thinking about marriage, but I hope he feels like hes comfortable with playing under his father-in-law,Ž Orange defensive end Kendall Coleman said. Coming into a team that he really didnt know too much about, to come in here and immediately be an impact player for us is impressive.Ž The opportunity to be part of the renaissance Babers is trying to orchestrate at Syracuse is one of the reasons Martin wanted to join the Orange. Yet being married has helped provided him with perspective. The game can be all-consuming at times. Going home to his wife „ even with his head coach living upstairs „ gives him a reality check of sorts. I love football,Ž Martin said. Its a huge part of my life. I was raised in it. Its kind of hard to imagine my life without football, but at the same time its not the end-all, be-all. My priorities are family, education and football. My faith gives me a lot of peace and comfort when things arent going my way.ŽACC players balance football, married life AP FILE PHOTOIn this April 14 photo, Pittsburgh safety Dennis Briggs (20) gets the team “red up before their annual spring NCAA college football game in Pittsburgh. By DAVID BRANDTAP SPORTS WRITERJACKSON, Miss. „ Ryan Armours attempt at winning back-to-back Sanderson Farms Championships will involve “ghting fatigue as much as what the golf course throws his way. The 42-year-old will starts his title defense at the Country Club of Jackson on Thursday just two days after ”ying back from South Korea, where he “nished 29th at the CJ Cup at Nine Bridges. Armours Sanderson Farms victory last year was his “rst PGA Tour win, and he used it as a springboard for a late-career revival. He “nished last season with nine top-25 “nishes and three top 10s, including a second-place “nish at the Quicken Loans National. He “nished 49th in last years FedExCup standings. Armours off to a solid start this year, making the cut in both Malaysia and South Korea before returning to the United States. He said getting back on the course in Jackson brought back plenty of good memories. He won by “ve shots over Chesson Hadley last year. Now if he can shake the cobwebs from the international travel, he should be in the mix. It wont be easy. Armour said he landed in Jackson on Tuesday evening, ate dinner and then went to bed around 9:30 p.m. About three hours later, he was wide awake. By 3 a.m., he had gone to the gym and ran six miles before getting to the course and playing in a pro-am in the morning. By noon on Wednesday, the travel was catching up with him. But Armour isnt complaining too much about the travel. Hes one of several Sanderson Farms winners who have taken full advantage of the two-year winners exemption, which allows Armour automatic entry into many PGA Tour events through 2020. Sanderson Farms offers a winning opportunity for some of the tours little-known players. The tournament is played at the same time as the World Golf Championship in China, which includes almost all of the top players like Justin Rose, Brooks Koepka and Dustin Johnson. There are nine previous Sanderson Farms winners in this years “eld in Jackson, including Armour, Cody Gribble, Peter Malnati, Nick Taylor, Scott Stallings, Chris Kirk, Bill Haas, Chad Campbell and D.J. Trahan. Armour poised for title defense By MARK LONGAP SPORTS WRITERJACKSONVILLE, Fla. „ The Jacksonville Jaguars want to be Londons team, at least on a part-time basis. Playing an annual home game across the pond is imperative to the long-term viability of the franchise in Jacksonville. It boosts local revenue. It increases sponsorships. It masks some of the “nancial challenges associated with being in one of the leagues smallest markets. Its what the Jaguars (3-4) have done each of the last “ve years and what they will do for the sixth consecutive season Sunday against defending Super Bowl champion Philadelphia (3-4). Its also a game they hope to keep on the schedule well into the future. It has nothing to do with the advantage Jacksonville believes it has against opponents unaccustomed to making the lengthy trip that tends to screw with internal body clocks. Its about the all-important bottom line. Were going to do everything we possibly can to make sure we dont lose London as a key contributor to what were doing here in Jacksonville,Ž Jaguars team president Mark Lamping said last week. Owner Shad Khan tried to strengthen the franchises foothold in London by bidding $790 million (£600 million) on Wembley Stadium in April. He withdrew his offer for the English Football Associations main asset last week after recognizing the extent of opposition to the sale. Khan and the Jaguars insist the move was never intended to create a potential relocation spot for the NFL team but rather a way to gain more control over American football in the burgeoning British market. It also would have funneled more money back to Jacksonville. Owning Wembley was never the silver bullet to “nancial stability for the Jaguars,Ž Lamping said. It was one plank in a very long bridge that were trying to build, so we have to “nd a replacement plank.ŽJaguars insist London is financial windfall, not future home AP FILE PHOTOIn this April 26 photo, Jacksonville Jaguars owner Shad Khan, left, “elds questions from the media on his interest in buying Wembley Stadium in London. By TOM WITHERSAP SPORTS WRITERCLEVELAND „ Baker May“elds head snapped back violently from a nasty hit that seemed illegal and unnecessary. The of“cials on the “eld didnt think so. The NFL feels otherwise. Tampa Bay safety Jordan Whitehead is expected to be “ned for his helmet-to-helmet hit on May“eld, a person familiar with league discipline told the Associated Press. Whitehead struck May“eld in the fourth quarter of the Buccaneers 26-23 overtime win Sunday, as May“eld was starting to slide at the end of a 35-yard scramble. Whitehead should been ”agged for unnecessary roughness or unsportsmanlike conduct, said the person who spoke Wednesday on condition of anonymity because the league has not commented on calls from last weeks games. Fines are typically announced on Friday. After the play, May“eld popped to his feet and jawed at Whitehead, saying later he wanted to let the guy know hes gonna have to hit me a lot harder than that if he wants to affect me.Ž The play was initially ”agged, but of“cials conferred and decided not to penalize Whitehead. Firstyear referee Shawn Hochuli added confusion by announcing to the crowd: The quarterback is still a runner and therefore is allowed to be hit in the head. He had not yet begun his slide. There is therefore no foul.Ž The league implemented a helmetŽ rule that prohibits players from lowering their heads to deliver a blow, and there has been a greater emphasis placed on protecting quarterbacks. Following the game, May“eld said he felt the play should have been ”agged. Theres a lot of stuff being put on protecting the quarterback, doesnt seem like the Browns are getting a lot of calls but they can review it and they can say I was a runner but I started my slide, thats helmet-to-helmet contact. I felt it.Ž On Monday, Browns coach Hue Jackson the non-call was disappointing.Ž Its the most recent questionable call to go against the Browns, who had a potential defensive touchdown against Oakland on Sept. 30 nulli“ed by a quick whistle „ a play the league later acknowledged was called incorrectly. Last week, defensive end Myles Garrett risked a “ne by saying he was tired of the Browns not getting calls. Do your job just like we need to do our job,Ž Garrett said. If its holding, call holding. If its a false start, false start, whether its us or them. ... If I get “ned, so be it. Something needs to be said. If it keeps on going this way, this route, where it seems like we keep on getting the short stick.ŽHit on Browns QB Mayfield expected to draw fineBy JOHN ZENORAP SPORTS WRITERMONTGOMERY, Ala. „ Now, the Southeastern Conference is getting down to the nitty gritty. Starting with the Worlds Largest Outdoor Cocktail Party this weekend, the division title contenders will be meeting over the next two weeks to sort things out. No. 7 Georgia and No. 9 Florida get the big stretch going Saturday in Jacksonville, Florida. Then, the Bulldogs and No. 12 Kentucky tangle to further settle whats now a three-way logjam in the SEC East. And the SEC Wests two top5 teams, No. 4 LSU and No. 1 Alabama, face off in Baton Rouge to start off November after both have an open date this weekend. At Alabama, the lone unbeaten team, coach Nick Saban knows how hard it is to stay that way down the stretch. He pointed out to his players that the Tide has now started 8-0 eight times since his arrival, and 2014 was the only undefeated team. No. 16 Texas A&M (5-2, 3-1) is still in the West running, too, despite an early loss to Alabama. Its a harder road for some division contenders than others. Georgia (6-1, 4-1) faces back to back games against the two East teams who have matched the Bulldogs record. The Bulldogs have had an extra week to regroup from a 36-16 loss to LSU that might have served as a wakeup call for the challenges ahead. Dan Mullens Gators, the only team to beat LSU, have an earlier loss to Kentucky that could prove costly in the head-to-head competition depending on how the coming weeks play out. Florida lost last years meeting with Georgia 42-7 I mean, rivalry games, you love winning because its bragging rights for that year,Ž Mullen said. Thats what makes rivalry games so much fun for the players and especially for all the fan bases. So, I understand that aspect of it being a big game, but is one game going to de“ne our season or our program? Probably not, but its still a lot of fun to go play in it.Ž While the Gators and Bulldogs are on the “eld, LSU (7-1, 4-1) and Alabama (8-0, 5-0) will sit and wait for their own big divisional showdown. The Tide has won the last seven meetings, but the Tigers feel con“dent things could be different this time against the defending national champions. This is a team that believes it can win and we can be on the “eld with Alabama,Ž LSU defensive back Kristian Fulton said. Thats the biggest difference this year.Ž LSU is the only remaining Alabama opponent currently in the Top 25, though Mississippi State and Auburn both had been ranked for much of the season. Auburn knocked the Tide out of SEC contention last season though Bama still made it into the playoffs and won a “fth national title under Saban. Its all about how you “nish,Ž Saban said.SEC championship contenders face reality In this Saturday, Oct. 20 photo, Alabama head coach Nick Saban prepares for an NCAA college football game against Tennessee.

PAGE 41

The Sun | Thursday, October 25, 2018 www.yoursun.com E/N/C Page 5 SCOREBOARD PRO BASEBALLPLAYOFFSAll times EasternWORLD SERIES(Best-of-7; x-if necessary; All games televised on FOX)BOSTON 1, L.A. DODGERS 0Tuesday: Boston 8, Los Angeles 4 Wednesday: Los Angeles at Boston, late Friday: Boston at Los Angeles (Buehler 8-5), 8:09 p.m. Saturday: Boston at Los Angeles, 8:09 p.m. x -Sunday: Boston at Los Angeles, 8:15 p.m. x -Tuesday, Oct. 30: Los Angeles at Boston, 8:09 p.m. x -Wednesday, Oct. 31: Los Angeles at Boston, 8:09 p.m.TUESDAYS LATE GAME 1: RED SOX 8, DODGERS 4LOS ANGELES AB R H BI BB SO AVG. Dozier 2b 2 1 0 0 1 1 .000 c-Muncy ph-1b 2 1 1 0 0 1 .500 Turner 3b 5 1 3 0 0 2 .600 Freese 1b 3 0 2 0 0 1 .667 d-Grandal ph-c 0 0 0 0 1 0 --Machado ss 3 0 1 3 0 0 .333 Taylor lf 2 0 0 0 0 2 .000 a-Bellinger ph-cf 2 0 0 0 0 0 .000 Kemp dh 4 1 1 1 0 1 .250 Hernandez cf-lf-2b 4 0 0 0 0 2 .000 Puig rf 3 0 0 0 1 1 .000 A.Barnes c 2 0 0 0 0 1 .000 b-Pederson ph-lf 2 0 0 0 0 0 .000 TOTALS 34 4 8 4 3 12 BOSTON AB R H BI BB SO AVG. Betts rf 4 2 1 0 1 2 .250 Benintendi lf 5 3 4 1 0 0 .800 Pearce 1b 2 1 0 0 1 0 .000 e-Moreland ph-1b 1 0 0 0 0 1 .000 Martinez dh 3 1 2 2 1 1 .667 Bogaerts ss 3 0 0 1 1 1 .000 Devers 3b 2 0 1 1 1 1 .500 f-Nunez ph-3b 1 1 1 3 0 0 1.000 Kinsler 2b 4 0 0 0 0 2 .000 Leon c 4 0 2 0 0 2 .500 Bradley Jr. cf 4 0 0 0 0 2 .000 TOTALS 33 8 11 8 5 12 LOS ANGELES 011 010 100„4 8 0 BOSTON 201 020 30X„8 11 0 a-”ied out for Taylor in the 5th. b-grounded out for A.Barnes in the 7th. c-singled for Dozier in the 7th. d-walked for Freese in the 7th. e-struck out for Pearce in the 7th. f-homered for Devers in the 7th. LOB„Los Angeles 7, Boston 6. 2B„Benintendi (1), Martinez (1). HR„Kemp (1), off Sale; Nunez (1), off Wood. RBIs„Machado 3 (3), Kemp (1), Benintendi (1), Martinez 2 (2), Bogaerts (1), Devers (1), Nunez 3 (3). SB„Betts (1). CS„ Martinez (1). SF„Machado. Runners left in scoring position„Los Angeles 3 (Kemp, Bellinger 2); Boston 2 (Devers, Kinsler). RISP„Los Angeles 1 for 7; Boston 4 for 12. Runners moved up„Machado. GIDP„Bradley Jr. DP„Los Angeles 2 (Machado, Freese), (Machado, Dozier, Freese). LOS ANGELES IP H R ER BB SO NP ERA Kershaw, L,0-1 4 7 5 5 3 5 79 11.25 Madson 1 1 0 0 1 1 14 0.00 Urias 1 1 1 1 0 2 15 9.00 Baez .2 0 1 1 1 2 10 13.50 Wood 1.1 2 1 1 0 2 21 6.75 BOSTON IP H R ER BB SO NP ERA Sale 4 5 3 3 2 7 91 6.75 M.Barnes, W,1-0 1 1 0 0 0 1 14 0.00 Kelly, H,1 1 0 0 0 0 2 14 0.00 Brasier, H,1 .2 2 1 1 1 0 18 13.50 Rodriguez, H,1 .1 0 0 0 0 0 3 0.00 Eovaldi 1 0 0 0 0 0 16 0.00 Kimbrel 1 0 0 0 0 2 13 0.00 Sale pitched to 1 batter in the 5th. Kershaw pitched to 2 batters in the 5th. Urias pitched to 1 batter in the 7th. Inherited runners-scored„Madson 2-2, Baez 1-0, Wood 2-2, M.Barnes 1-1, Rodriguez 2-0. WP„M. Barnes, Madson. Umpires„Home, Tim Timmons; First, Kerwin Danley; Second, Ted Barrett; Third, Chad Fairchild; Right, Jim Reynolds; Left, Jeff Nelson. T„3:52. A„38,454 (37,731).PRO FOOTBALLNFL All times Eastern AMERICAN CONFERENCE EAST W L T PCT. PF PA New England 5 2 0 .714 214 179 Miami 4 3 0 .571 151 177 N.Y. Jets 3 4 0 .429 182 176 Buffalo 2 5 0 .286 81 175 S OUTH W L T PCT. PF PA Houston 4 3 0 .571 155 144 Tennessee 3 4 0 .429 106 127 Jacksonville 3 4 0 .429 116 146 Indianapolis 2 5 0 .286 189 185 NORTH W L T PCT. PF PA Cincinnati 4 3 0 .571 184 203 Pittsburgh 3 2 1 .583 171 154 Baltimore 4 3 0 .571 176 101 Cleveland 2 4 1 .357 151 177 WEST W L T PCT. PF PA Kansas City 6 1 0 .857 260 182 L.A. Chargers 5 2 0 .714 195 163 Denver 3 4 0 .429 165 164 Oakland 1 5 0 .167 110 176 NATIONAL CONFERENCE EAST W L T PCT. PF PA Washington 4 2 0 .667 126 121 Philadelphia 3 4 0 .429 154 138 Dallas 3 4 0 .429 140 123 N.Y. Giants 1 6 0 .143 137 185 S OUTH W L T PCT. PF PA New Orleans 5 1 0 .833 204 163 Carolina 4 2 0 .667 142 131 Tampa Bay 3 3 0 .500 167 196 Atlanta 3 4 0 .429 190 212 NORTH W L T PCT. PF PA Minnesota 4 2 1 .643 177 165 Green Bay 3 2 1 .583 148 144 Detroit 3 3 0 .500 157 158 Chicago 3 3 0 .500 170 134 WEST W L T PCT. PF PA L.A. Rams 7 0 0 1.000 235 128 Seattle 3 3 0 .500 143 117 Arizona 1 6 0 .143 92 184 San Francisco 1 6 0 .143 158 218WEEK 8 Todays GameMiami at Houston, 8:20 p.m.Sundays GamesPhiladelphia vs. Jacksonville at London, UK, 9:30 a.m. Cleveland at Pittsburgh, 1 p.m. Washington at N.Y. Giants, 1 p.m. Seattle at Detroit, 1 p.m. Baltimore at Carolina, 1 p.m. Denver at Kansas City, 1 p.m. Tampa Bay at Cincinnati, 1 p.m. N.Y. Jets at Chicago, 1 p.m. Indianapolis at Oakland, 4:05 p.m. Green Bay at L.A. Rams, 4:25 p.m. San Francisco at Arizona, 4:25 p.m. New Orleans at Minnesota, 8:20 p.m.Mondays GameNew England at Buffalo, 8:15 p.m. Open: Dallas, Tennessee, L.A. Chargers, AtlantaWEEK 9 Thursday, Nov. 1Oakland at San Francisco, 8:20 p.m.Sunday, Nov. 4N.Y. Jets at Miami, 1 p.m. Atlanta at Washington, 1 p.m. Detroit at Minnesota, 1 p.m. Kansas City at Cleveland, 1 p.m. Tampa Bay at Carolina, 1 p.m. Pittsburgh at Baltimore, 1 p.m. Chicago at Buffalo, 1 p.m. L.A. Chargers at Seattle, 4:05 p.m. Houston at Denver, 4:05 p.m. L.A. Rams at New Orleans, 4:25 p.m. Green Bay at New England, 8:20 p.m.Monday, Nov. 5Tennessee at Dallas, 8:15 p.m. Open: Indianapolis, Arizona, N.Y. Giants, Jacksonville, Philadelphia, CincinnatiNFL INJURY REPORTThe National Football League injury report, as provided by the league:TodayMIAMI at HOUSTON „ DOLPHINS: OUT: DE Charles Harris (calf), WR Kenny Stills (groin), QB Ryan Tannehill (right shoulder). QUESTIONABLE: TE A.J. Derby (foot), TE Mike Gesicki (shoulder). DNP: DE Charles Harris (calf), WR Kenny Stills (groin). LIMITED: TE A.J. Derby (foot), QB Ryan Tannehill (right shoulder). FULL: WR Danny Amendola (shoulder), LB Stephone Anthony (quadricep), LB Jerome Baker (knee), G Jesse Davis (elbow), RB Kenyan Drake (shoulder), TE Mike Gesicki (shoulder), WR Jakeem Grant (achilles), T JaWuan James (calf), S Reshad Jones (shoulder), CB Bobby McCain (knee), S T.J. McDonald (ankle, knee), QB Brock Osweiler (back), DT Vincent Taylor (foot), DE Cameron Wake (knee). TEXANS: OUT: CB Aaron Colvin (ankle), WR Keke Coutee (hamstring), G Zach Fulton (ankle), TE Ryan Grif“n (illness), S Andre Hal (shoulder), LB Brian Peters (ankle), CB Shareece Wright (shoulder, hand, groin). DNP: CB Aaron Colvin (ankle), WR Keke Coutee (hamstring), G Zach Fulton (ankle), TE Ryan Grif“n (illness), S Andre Hal (shoulder), LB Brian Peters (ankle), CB Shareece Wright (shoulder, hand, groin). LIMITED: WR DeAndre Hopkins (foot). FULL: WR Will Fuller (hip), CB Johnathan Joseph (hip), RB Lamar Miller (chest), LB Brennan Scarlett (groin), TE Jordan Thomas (groin), QB Deshaun Watson (chest), DE J.J. Watt (knees).SundayBALTIMORE at CAROLINA „ RAVENS: DNP: C Bradley Bozeman (calf), WR John Brown (not injury related), CB Brandon Carr (knee), WR Michael Crabtree (not injury related), CB Marlon Humphrey (thigh), G James Hurst (back), CB Jimmy Smith (groin), S Eric Weddle (not injury related). LIMITED: CB Anthony Averett (hamstring), LB Anthony Levine (hamstring), G Alex Lewis (neck). PANTHERS: DNP: S Mike Adams (not injury related), DE Mario Addison (back), DE Julius Peppers (not injury related), LB Andre Smith (hamstring), WR Torrey Smith (knee). LIMITED: QB Cam Newton (right shoulder), TE Greg Olsen (foot) CLEVELAND at PITTSBURGH „ BROWNS: DNP: CB E.J. Gaines (concussion), WR Rashard Higgins (knee), S Damarious Randall (groin, ankle), LB Joe Schobert (hamstring), DE Chris Smith (not injury related), C J.C. Tretter (ankle). FULL: LB Genard Avery (elbow), TE Darren Fells (knee), T Desmond Harrison (ankle), TE David Njoku (knee), DE Emmanuel Ogbah (elbow), S Jabrill Peppers (ankle). STEELERS: DNP: T Marcus Gilbert (knee), C Maurkice Pouncey (not injury related). LIMITED: TE Xavier Grimble (concussion), WR Darrius Heyward-Bey (ankle). FULL: S Morgan Burnett (groin), LB L.J. Fort (ankle). DENVER at KANSAS CITY „ BRONCOS: DNP: C Nico Falah (concussion), RB Royce Freeman (ankle), WR DaeSean Hamilton (knee), LB Shane Ray (ankle, wrist), S Darian Stewart (neck), T Jared Veldheer (knee). LIMITED: LB Brandon Marshall (knee). FULL: CB Adam Jones (thigh), TE Matt LaCosse (knee), WR Demaryius Thomas (wrist), S Dymonte Thomas (chest). CHIEFS: DNP: S Eric Berry (heel), LB Justin Houston (hamstring), C Mitch Morse (concussion). FULL: T Cameron Erving (quadricep), LB Tanoh Kpassagnon (ankle), S Eric Murray (ankle), RB Spencer Ware (ankle). GREEN BAY at L.A. RAMS „ PACKERS: LIMITED: CB Jaire Alexander (groin), WR Geronimo Allison (hamstring), CB Bashaud Breeland (hamstring), T Bryan Bulaga (knee), WR Randall Cobb (hamstring), TE Jimmy Graham (knee), LB Nick Perry (ankle), T Jason Spriggs (ankle), WR Equanimeous St. Brown (knee). FULL: QB Aaron Rodgers (knee). RAMS: No Report. INDIANAPOLIS at OAKLAND „ COLTS: DNP: WR Ryan Grant (ankle), S Malik Hooker (hip), TE Erik Swoope (knee), RB Robert Turbin (shoulder), K Adam Vinatieri (right groin), DT Jihad Ward (ankle). LIMITED: DT Denico Autry (ankle), TE Jack Doyle (hip), WR Dontrelle Inman (neck), RB Marlon Mack (ankle). FULL: S Clayton Geathers (neck), CB Arthur Maulet (hip). RAIDERS: No Report. N.Y. JETS at CHICAGO BEARS „ JETS: DNP: WR Robby Anderson (ankle), T Kelvin Beachum (back), CB Morris Claiborne (shoulder, foot), WR Quincy Enunwa (ankle), CB Trumaine Johnson (quadricep), LB Darron Lee (illness), C Spencer Long (knee, “nger). LIMITED: S Marcus Maye (thumb), LB Kevin Pierre-Louis (foot), CB Buster Skrine (concussion). FULL: G James Carpenter (shoulder, ankle), RB Isaiah C rowell (foot), WR Andre Roberts (foot, ankle), DE Leonard Williams (back). BEARS: DNP: G Eric Kush (neck), LB Khalil Mack (ankle), WR Allen Robinson (groin). LIMITED: CB Marcus Cooper (hamstring). FULL: CB Bryce Callahan (ankle), DT Akiem Hicks (rib), LB Roquan Smith (wrist), C Cody Whitehair (shoulder). PHILADELPHIA at JACKSONVILLE „ EAGLES: DNP: DE Derek Barnett (shoulder), CB Rasul Douglas (not injury related), LB Nathan Gerry (ankle, knee), S Corey Graham (hamstring), CB Sidney Jones (hamstring), RB Wendell Smallwood (not injury related), RB Darren Sproles (hamstring). LIMITED: LB D.J. Alexander (quadricep), T Lane Johnson (ankle), DT Haloti Ngata (calf), T Jason Peters (biceps), QB Carson Wentz (back). JAGUARS: DNP: RB Leonard Fournette (hamstring), CB D.J. Hayden (toe), TE James OShaughnessy (hip), CB Tyler Patmon (neck), LB Donald Payne (knee). LIMITED: CB A.J. Bouye (calf), DE Calais Campbell (hip, ankle), C Brandon Linder (knee), G Andrew Norwell (foot), T Jermey Parnell (shoulder). FULL: CB Tre Herndon (hamstring). SAN FRANCISCO at ARIZONA „ 49ERS : No Report. CARDINALS: No Report. SEATTLE at DETROIT „ SEAHAWKS: No Report. LIONS: DNP: LB Jarrad Davis (calf), RB Theo Riddick (knee). LIMITED: RB Ameer Abdullah (ankle), DE Ezekiel Ansah (shoulder), CB Darius Slay (toe), WR Golden Tate (ankle). TAMPA BAY at CINCINNATI „ BUCCANEERS: DNP: RB Peyton Barber (ankle), DE Vinny Curry (ankle), T Demar Dotson (knee, shoulder), DT Gerald McCoy (calf). BENGALS: DNP: RB Giovani Bernard (knee), LB Vontaze Bur“ct (hip), CB Darqueze Dennard (sternoclavicular), T Jake Fisher (back), LS Clark Harris (concussion), T Bobby Hart (back), CB Dre Kirkpatrick (achilles), TE Tyler Kroft (foot), WR John Ross (groin), LB Nick Vigil (knee). LIMITED: C Billy Price (foot), DT Adolphus Washington (coccyx). WASHINGTON at N.Y. GIANTS „ REDSKINS: DNP: LB Zach Brown (oblique, illness), WR Jamison Crowder (ankle), CB Quinton Dunbar (shin), G Shawn Lauvao (calf), RB Adrian Peterson (ankle, shoulder). LIMITED: LB Ryan Kerrigan (chest), CB Fabian Moreau (ankle), T Morgan Moses (elbow), WR Paul Richardson (shoulder, knee), G Brandon Scherff (knee), RB Chris Thompson (rib, knee). FULL: S Troy Apke (hamstring), LB Josh Harvey-Clemons (shoulder), CB Danny Johnson (forearm), QB Colt McCoy (right thumb), T Trent Williams (knee). GIANTS: DNP: WR Jawill Davis (concussion), LB Alec Ogletree (hamstring). LIMITED: G Patrick Omameh (knee), WR Russell Shepard (neck). NEW ORLEANS at MINNESOTA „ SAINTS: DNP: G Jermon Bushrod (not injury related), G Josh LeRibeus (ankle), C Max Unger (hand). LIMITED: T Terron Armstead (knee), WR Cameron Meredith (knee), LB Craig Robertson (knee), DT Taylor Stallworth (ankle). FULL: T Andrus Peat (concussion), S Marcus Williams (groin). VIKINGS: DNP: LB Anthony Barr (hamstring), G Tom Compton (knee), RB Dalvin Cook (hamstring), CB Xavier Rhodes (foot), S Andrew Sendejo (groin). LIMITED: DT Linval Joseph (ankle, knee), T Riley Reiff (foot). FULL: LB Kentrell Brothers (groin), DE Everson Griffen (not injured related), S Anthony Harris (knee), WR Brandon Zylstra (neck).MondayNEW ENGLAND at BUFFALO „ PATRIOTS: No Report. BILLS: No Report.COLLEGE FOOTBALLTHE AP TOP 25 SC HEDULEAll times EasternTodayNo. 13 West Virginia vs. Baylor, 7 p.m. No. 25 Appalachian State at Georgia Southern, 7:30 p.m.FridayNo. 23 Utah at UCLA, 10:30 p.m.SaturdayNo. 2 Clemson at Florida State, noon No. 3 Notre Dame vs. Navy at San Diego, 8 p.m. No. 6 Texas at Oklahoma State, 8 p.m. No. 7 Georgia vs. No. 9 Florida at Jacksonville, Fla., 3:30 p.m. No. 8 Oklahoma vs Kansas State, 3:30 p.m. No. 12 Kentucky at Missouri, 4 p.m. No. 14 Washington State at No. 24 Stanford, 7 p.m. No. 15 Washington at California, 6:30 p.m. No. 16 Texas A&M at Mississippi State, 7 p.m. No. 17 Penn State vs. No. 18 Iowa, 3:30 p.m. No. 19 Oregon at Arizona, 10:30 p.m. No. 20 Wisconsin at Northwestern, noon No. 21 South Florida at Houston, 3:30 p.m. No. 22 NC State at Syracuse, 7 p.m.RESULTS/SCHEDULEAll times Eastern (Subject to change)Tuesdays Game SOUTHTroy 38, South Alabama 17Todays Games EASTBaylor at West Virginia, 7 p.m.SOUTHAppalachian State at Georgia Southern, 7:30 p.m. Georgia Tech at Virginia Tech, 7:30 p.m.MIDWESTBall State at Ohio, 7 p.m. Toledo at W. Michigan, 7 p.m.Fridays Games EASTMiami at Boston College, 7 p.m.SOUTHLouisiana Tech at FAU, 6:30 p.m.MIDWESTIndiana at Minnesota, 8 p.m.FAR WESTWyoming at Colorado State, 10 p.m. Utah at UCLA, 10:30 p.m.Saturdays Games EASTWagner at Central Connecticut State, noon Georgetown at Colgate, noon William & Mary at Rhode Island, noon St. Francis (Pa.) at Robert Morris, noon UMass at UConn, noon Penn at Brown, 1 p.m. Yale at Columbia, 1 p.m. Lafayette at Fordham, 1 p.m. Lehigh at Holy Cross, 1 p.m. Albany (NY) at Maine, 1 p.m. Cornell at Princeton, 1 p.m. Bryant at Sacred Heart, 1 p.m. Harvard at Dartmouth, 1:30 p.m. New Hampshire at Villanova, 2 p.m. Towson at Delaware, 3:30 p.m. Iowa at Penn State, 3:30 p.m. Duke at Pittsburgh, 3:30 p.m. NC State at Syracuse, 7 p.m.SOUTHClemson at Florida State, noon Wake Forest at Louisville, noon North Carolina at Virginia, 12:20 p.m. Stetson at Davidson, 1 p.m. E. Illinois at E. Kentucky, 1 p.m. SC State at Howard, 1 p.m. Marist at Morehead State, 1 p.m. Mercer at Wofford, 1:30 p.m. Southern Miss. at Charlotte, 2 p.m. NC Central at Delaware State, 2 p.m. Coastal Carolina at Georgia State, 2 p.m. Va. Lynchburg at Hampton, 2 p.m. Furman at The Citadel, 2 p.m. Monmouth (NJ) at Presbyterian, 2:30 p.m. VMI at Chattanooga, 3 p.m. Ark.-Pine Bluff at Grambling State, 3 p.m. Norfolk State at Savannah State, 3 p.m. SE Missouri at UT Martin, 3 p.m. Alabama A&M vs. Alabama State at Birmingham, Ala., 3:30 p.m. W. Carolina at ETSU, 3:30 p.m. Florida vs. Georgia at Jacksonville, Fla., 3:30 p.m. Stony Brook at James Madison, 3:30 p.m. Arkansas State at Louisiana-Lafayette, 3:30 p.m. Illinois at Maryland, 3:30 p.m. Middle Tennessee at Old Dominion, 3:30 p.m. Gardner-Webb at Campbell, 4 p.m. Morgan State at Florida A&M, 4 p.m. Jacksonville State at Murray State, 4 p.m. Incarnate Word at Nicholls, 4 p.m. Tennessee Tech at Austin Peay, 5 p.m. Kennesaw State at Charleston Southern, 6 p.m. Cent. Arkansas at McNeese State, 7 p.m. Texas A&M at Mississippi State, 7 p.m. Houston Baptist at Northwestern State, 7 p.m. Jackson State at Southern U., 7 p.m. Tennessee at South Carolina, 7:30 p.m. FIU at W. Kentucky, 7:30 p.m.MIDWESTCent. Michigan at Akron, noon Dayton at Butler, noon Army at E. Michigan, noon Texas Tech at Iowa State, noon Purdue at Michigan State, noon Bethune-Cookman at Nebraska, noon Wisconsin at Northwestern, noon S. Dakota State at Illinois State, 1 p.m. Drake at Valparaiso, 2 p.m. N. Iowa at W. Illinois, 2 p.m. Indiana State at Youngstown State, 2 p.m. TCU at Kansas, 3 p.m. S. Illinois at Missouri State, 3 p.m. Weber State at North Dakota, 3 p.m. N. Dakota State at South Dakota, 3 p.m. Kentucky at Missouri, 4 p.m.SOUTHWESTVanderbilt at Arkansas, noon SE Louisiana at Sam Houston State, 2 p.m. Alcorn State at Prairie View, 3 p.m. MVSU at Texas Southern, 3 p.m. South Florida at Houston, 3:30 p.m. Cincinnati at SMU, 3:30 p.m. Kansas State at Oklahoma, 3:30 p.m. Rice at North Texas, 4 p.m. Lamar at Stephen F. Austin, 4 p.m. New Mexico State at Texas State, 7 p.m. Tulane at Tulsa, 7 p.m. UAB at UTEP, 7:30 p.m. Texas at Oklahoma State, 8 p.m.FAR WESTOregon State at Colorado, 3 p.m. Idaho at E. Washington, 3 p.m. N. Illinois at BYU, 3:30 p.m. Arizona State at Southern Cal, 3:30 p.m. UC Davis at Montana, 4 p.m. Jacksonville at San Diego, 4 p.m. New Mexico at Utah State, 4 p.m. Montana State at Idaho State, 5 p.m. Washington at California, 6:30 p.m. UNLV at San Jose State, 6:30 p.m. Boise State at Air Force, 7 p.m. Cal Poly at N. Arizona, 7 p.m. Washington State at Stanford, 7 p.m. N. Colorado at S. Utah, 8 p.m. Notre Dame vs. Navy at San Diego, 8 p.m. Portland State at Sacramento State, 9 p.m. Oregon at Arizona, 10:30 p.m. Hawaii at Fresno State, 10:30 p.m. San Diego State at Nevada, 10:30 p.m.ODDSPREGAME.COM LINENATIONAL BASKETBALL ASSOCIATION TodayFAVORITE LINE O/U UNDERDOG at Detroit 7 223 Cleveland Portland 3 218 at Orlando at Oklahoma City 1 212 Boston Denver 4 239 at L.A. LakersNATIONAL HOCKEY LEAGUE TodayFAVORITE LINE UNDERDOG LINE at Chicago -157 N.Y. Rangers +147 Nashville -125 at New Jersey +115 at Buffalo -118 Montreal +108 at Boston -165 Philadelphia +155 at Minnesota -148 Los Angeles +138 at St. Louis -130 Columbus +120 at Dallas Off Anaheim Off Washington -130 at Edmonton +120 at Calgary -105 Pittsburgh -105 at Arizona Off Vancouver OffCOLLEGE FOOTBALL TodayFAVORITE OPEN TODAY O/U UNDERDOG at W. Mich. +2 6 68 Toledo at Ohio 10 10 64 Ball State App. State 12 10 47 at Ga. South. at Virginia Tech 4 3 58 Ga. Tech at W. Virginia 13 14 67 BaylorFridayMiami (Fla.) 3 3 51 at BostonCol. Indiana 2 2 54 at Minnesota Utah 9 10 54 at UCLA at Colo. State 3 2 46 Wyoming at FAU 3 3 58 La. TechSaturdayMiddle Tenn. 5 4 60 at ODU at Syracuse +1 2 64 N.C. State at Virginia 8 9 51 No.Carolina at Akron 6 4 45 Cent. Mich. Duke 4 2 46 at Pittsburgh at Maryland 16 18 53 Illinois at Louisville 2 2 65 Wake Forest Wisconsin 7 7 51 at Nrthwstrn at E. Michigan 2 2 48 Army Southern Miss. 9 7 44 at Charlotte TCU 14 14 49 at Kansas UMass 6 4 71 at UConn Coastal Caro. 3 3 59 at Georgia St. at Utah St. 20 20 63 New Mexico at Colorado 24 24 63 Oregon St. UAB 18 16 48 at UTEP at BYU 6 7 43 No. Illinois San Diego St. 3 2 47 at Nevada at Stanford 4 3 54 Wash. St. at Southern Cal 4 6 54 Arizona St. Washington 14 11 45 at California Georgia 10 6 52 Florida at San Jose St. +5 2 60 UNLV at Tulsa 1 2 50 Tulane at Mississippi St. 4 2 45 Texas A&M at Missouri 5 7 54 Kentucky at So. Carolina 7 7 54 Tennessee Texas 1 3 59 at Okla. St. at North Texas 28 29 55 Rice at Houston 7 7 74 South Florida at Penn St. 10 6 52 Iowa at Michigan St 2 2 51 Purdue FIU 4 3 54 at W. Ky. Cincinnati 9 9 53 at SMU Vanderbilt +2 1 52 at Arkansas at Oklahoma 21 24 64 Kansas St. Arkansas St. 5 3 70 at ULL at Texas State 2 3 56 NMSU at Iowa St. 3 3 56 Texas Tech Boise St. 10 9 58 at Air Force Clemson 16 16 51 at Florida St. Notre Dame 22 23 54 Navy Oregon 9 9 64 at Arizona at Fresno St. 21 24 58 HawaiiNATIONAL FOOTBALL LEAGUE TodayFAVORITE OPEN TODAY O/U UNDERDOG at Houston 7 7 44 MiamiSundayPhiladelphia 3 3 42 Jacksonville at Pittsburgh 7 8 51 Cleveland at Kansas City 9 10 53 Denver at Chicago 6 7 44 N.Y. Jets Washington Pk 1 43 at N.Y. Giants at Detroit 3 3 49 Seattle at Cincinnati 5 4 54 Tampa Bay Baltimore Pk 2 42 at Carolina Indianapolis +1 3 50 at Oakland at Arizona +1 Pk 43 San Francisco at L.A. Rams 8 9 56 Green Bay at Minnesota 2 Pk 51 New OrleansMondayNew England 11 13 44 at Buffalo Updated odds available at Pregame.comTRANSACTIONSBASKETBALLNational Basketball AssociationNBA „ Fined L.A. Lakers coach Luke Walton $15,000 for public criticism of of“ciating and Washington F Markieff Morris $15,000 for unsportsmanlike conduct. NEW ORLEANS PELICANS „ Acquired the rights to own and operate an NBA G League team in Birmingham, Ala.FOOTBALLNational Football LeagueATLANTA FALCONS „ Placed G Brandon Fusco on injured reserve. Signed G Rees Odhiambo off Indianapolis practice squad and OL Austin Pasztor. DETROIT LIONS „ Released TE Jerome Cunningham from the practice squad. Signed RB Joel Bouagnon to the practice squad. INDIANAPOLIS COLTS „ Signed G Will House to the practice squad. MINNESOTA VIKINGS „ Placed DE Jonathan Wynn on the practice squad injured list. Released DT Curtis Cothran from the practice squad. Signed CB Jalen Myrick and Adam Bisnowaty to the practice squad. NEW YORK GIANTS „ Traded DT Damon Harrison to Detroit for a 2019 “fth-round draft pick. NEW YORK JETS „ Placed RB Bilal Powell on injured reserve. Signed S Ibraheim Campbell.HOCKEYNational Hockey LeagueNHL „ Suspended Ottawa Senators D Mark Borowiecki for one game without pay for elbowing Boston D Urho Vaakanainen on Tuesday. ST. LOUIS BLUES „ Sent F Robby Fabbri to San Antonio (AHL) for conditioning.ECHLATLANTA GLADIATORS „ Signed D Jake Flegel.LACROSSENational Lacrosse LeagueBUFFALO BANDITS „ Traded T Adam Will to San Diego for a conditional 2019 sixth-round draft pick.SOCCERUnited Soccer LeagueMEMPHIS 901 „ Signed M Raul Gonzalez and Ds Wes Charpie and Josh Morton.COLLEGESUNITED COLLEGIATE HOCKEY CONFERENCE „ Announced Alvernia will join the women division starting with the 2019-20 season. MICHIGAN „ Announced the resignation of assistant womens gymnastics coach Scott Vetere.PRO BASKETBALLNBAAll times Eastern EASTERN CONFERENCE ATLANTIC DIVISION W L PCT GB Toronto 5 0 1.000 „ Brooklyn 2 2 .500 2 Boston 2 2 .500 2 Philadelphia 2 2 .500 2 New York 1 4 .200 4 SOUTHEAST DIVISION W L PCT GB Charlotte 2 2 .500 „ Orlando 2 2 .500 „ Miami 2 2 .500 „ Atlanta 2 2 .500 „ Washington 1 2 .333 CENTRAL DIVISION W L PCT GB Milwaukee 3 0 1.000 „ Detroit 3 0 1.000 „ Indiana 2 2 .500 1 Chicago 0 3 .000 3 Cleveland 0 4 .000 3 WESTERN CONFERENCE SOUTHWEST DIVISION W L PCT GB New Orleans 3 0 1.000 „ Memphis 2 1 .667 1 San Antonio 2 1 .667 1 Dallas 2 2 .500 1 Houston 1 3 .250 2 NORTHWEST DIVISION W L PCT GB Denver 4 0 1.000 „ Portland 2 1 .667 1 Utah 2 2 .500 2 Minnesota 2 3 .400 2 Oklahoma City 0 3 .000 3 PACIFIC DIVISION W L PCT GB Golden State 3 1 .750 „ L.A. Clippers 2 2 .500 1 Phoenix 1 2 .333 1 Sacramento 1 3 .250 2 L.A. Lakers 0 3 .000 2Tuesdays GamesDetroit 133, Philadelphia 132, OT New Orleans 116, L.A. Clippers 109 Denver 126, Sacramento 112Wednesdays GamesAtlanta 111, Dallas 104 Brooklyn 102, Cleveland 86 Miami 110, New York 87 Toronto 112, Minnesota 105 Utah 100, Houston 89 Charlotte at Chicago, late Indiana at San Antonio, late Philadelphia at Milwaukee, late L.A. Lakers at Phoenix, late Memphis at Sacramento, late Washington at Golden State, lateTodays GamesCleveland at Detroit, 7 p.m. Portland at Orlando, 7 p.m. Boston at Oklahoma City, 8 p.m. Denver at L.A. Lakers, 10:30 p.m.Fridays GamesChicago at Charlotte, 7 p.m. Dallas at Toronto, 7:30 p.m. Golden State at New York, 7:30 p.m. Brooklyn at New Orleans, 8 p.m. L.A. Clippers at Houston, 8 p.m. Milwaukee at Minnesota, 8 p.m. Washington at Sacramento, 10 p.m.NETS 102, CAVALIERS 86BROOKLYN (102) Harris 6-9 0-0 16, Dudley 4-5 0-0 12, Allen 5-9 0-1 10, Russell 5-14 6-6 18, LeVert 5-12 0-0 10, Hollis-Jefferson 3-10 2-4 8, Faried 0-1 0-0 0, Davis 4-6 2-2 10, Napier 2-6 2-2 8, Dinwiddie 3-6 0-0 8, Crabbe 0-7 0-0 0, Musa 1-2 0-0 2, Pinson 0-0 0-0 0. Totals 38-87 12-15 102. CLEVELAND (86) Osman 4-12 0-0 8, Love 4-9 4-5 14, Thompson 1-10 0-0 2, Hill 3-8 0-0 7, Hood 4-10 2-2 10, Nance Jr. 2-7 0-0 4, Dekker 2-2 0-0 4, Zizic 0-0 0-0 0, Sexton 6-10 2-2 14, Nwaba 0-0 0-0 0, Smith 3-5 1-1 7, Clarkson 4-14 6-6 14, Korver 1-2 0-0 2. Totals 34-89 15-16 86. BROOKLYN 24 21 38 19 „ 102 CLEVELAND 17 28 17 24 „ 86 3-Point Goals„Brooklyn 14-34 (Dudley 4-5, Harris 4-5, Napier 2-5, Dinwiddie 2-5, Russell 2-7, Hollis-Jefferson 0-2, LeVert 0-2, Crabbe 0-3), Cleveland 3-18 (Love 2-5, Hill 1-4, Smith 0-1, Nance Jr. 0-1, Sexton 0-1, Osman 0-2, Clarkson 0-4). Fouled Out„None. Rebounds„Brooklyn 44 (Davis 10), Cleveland 53 (Love, Thompson 11). Assists„Brooklyn 23 (Russell 8), Cleveland 18 (Nance Jr., Thompson 4). Total Fouls„ Brooklyn 16, Cleveland 19. Technicals„ Brooklyn coach Nets (Defensive three second). A„19,432 (20,562).HEAT 110, KNICKS 87NEW YORK (87) Ntilikina 3-7 1-2 9, Thomas 2-6 0-0 6, Kanter 4-7 0-0 8, Burke 1-10 0-0 3, Hardaway Jr. 4-10 4-4 14, Hezonja 4-15 3-6 13, Kornet 0-1 0-0 0, Vonleh 3-8 0-0 6, M.Robinson 2-3 0-0 4, Baker 0-2 0-0 0, Trier 2-8 0-0 4, Dotson 8-14 1-2 20. Totals 33-91 9-14 87. MIAMI (110) McGruder 6-8 4-5 19, Olynyk 4-8 2-2 11, Whiteside 8-14 6-10 22, Dragic 4-9 3-4 13, Richardson 8-14 0-0 21, D.Robinson 1-3 0-0 3, Haslem 0-2 0-0 0, Jones Jr. 0-0 0-0 0, Adebayo 1-3 2-4 4, T.Johnson 4-10 2-3 10, Wade 3-10 0-0 7. Totals 39-81 19-28 110. NEW YORK 27 18 20 22 „ 87 MIAMI 16 31 45 18 „ 110 3-Point Goals„New York 12-33 (Dotson 3-8, Ntilikina 2-3, Thomas 2-4, Hardaway Jr. 2-5, Hezonja 2-8, Burke 1-1, Baker 0-1, Kornet 0-1, Vonleh 0-1, Trier 0-1), Miami 13-29 (Richardson 5-6, McGruder 3-3, Dragic 2-3, D.Robinson 1-3, Wade 1-3, Olynyk 1-5, Adebayo 0-1, Haslem 0-2, T.Johnson 0-3). Fouled Out„None. Rebounds„New York 45 (Dotson 10), Miami 51 (Whiteside 14). Assists„New York 20 (Ntilikina 5), Miami 24 (Olynyk 6). Total Fouls„New York 23, Miami 15. A„19,600 (19,600).RAPTORS 112, TIMBERWOLVES 105MINNESOTA (105) Butler 7-13 5-10 23, Gibson 6-10 0-0 13, Towns 5-17 3-3 14, Teague 5-12 0-0 12, Okogie 4-14 0-0 10, Tolliver 3-5 2-3 11, Dieng 2-5 0-0 4, Jones 1-4 0-0 2, Rose 7-16 0-0 16. Totals 40-96 10-16 105. TORONTO (112) Leonard 15-23 3-4 35, Siakam 4-6 0-1 9, Ibaka 7-10 1-2 15, Lowry 4-9 4-4 13, Green 2-8 0-0 6, Anunoby 2-7 0-0 6, Miles 0-3 0-0 0, Powell 4-8 1-1 10, Valanciunas 7-11 0-0 16, Brown 1-4 0-0 2, Wright 0-0 0-0 0. Totals 46-89 9-12 112. MINNESOTA 19 29 26 31 „ 105 TORONTO 26 31 26 29 „ 112 3-Point Goals„Minnesota 15-30 (Butler 4-7, Tolliver 3-5, Teague 2-2, Rose 2-3, Okogie 2-4, Gibson 1-2, Towns 1-5, Jones 0-2), Toronto 11-32 (Valanciunas 2-3, Leonard 2-4, Green 2-5, Anunoby 2-6, Siakam 1-1, Lowry 1-4, Powell 1-4, Ibaka 0-1, Brown 0-2, Miles 0-2). Fouled Out„None. Rebounds„Minnesota 44 (Okogie 11), Toronto 44 (Valanciunas 9). Assists„Minnesota 25 (Teague 9), Toronto 26 (Lowry 10). Total Fouls„Minnesota 17, Toronto 18. Technicals„Toronto coach Raptors (Defensive three second). A„19,800 (19,800).HAWKS 111, MAVERICKS 104DALLAS (104) Finney-Smith 2-6 1-2 5, Doncic 7-18 5-8 21, Jordan 3-6 5-7 11, Smith Jr. 6-12 3-5 16, Matthews 9-21 0-0 23, Kleber 3-4 2-4 11, Powell 4-4 0-0 8, Barea 1-10 0-0 3, Brunson 3-9 0-0 6, Broekhoff 0-1 0-0 0. Totals 38-91 16-26 104. ATLANTA (111) Prince 8-15 3-4 24, Carter 2-5 0-0 6, Len 3-10 0-0 7, Young 3-12 10-13 17, Bazemore 12-22 5-6 32, Bembry 4-11 2-4 11, Poythress 0-0 1-2 1, Spellman 2-6 0-0 4, Dedmon 1-4 0-0 3, Lin 1-3 0-0 3, Huerter 1-3 1-2 3. Totals 37-91 22-31 111. DALLAS 42 16 29 17 „ 104 ATLANTA 22 26 32 31 „ 111 3-Point Goals„Dallas 12-40 (Matthews 5-14, Kleber 3-3, Doncic 2-9, Barea 1-3, Smith Jr. 1-3, Broekhoff 0-1, Brunson 0-3, Finney-Smith 0-4), Atlanta 15-38 (Prince 5-9, Bazemore 3-11, Carter 2-4, Bembry 1-2, Lin 1-2, Dedmon 1-2, Young 1-3, Len 1-3, Spellman 0-1, Huerter 0-1). Fouled Out„Prince, Finney-Smith. Rebounds„ Dallas 52 (Jordan 16), Atlanta 54 (Bembry 16). Assists„Dallas 25 (Barea 9), Atlanta 28 (Bazemore 7). Total Fouls„Dallas 27, Atlanta 26. Technicals„Dedmon. A„16,705 (18,118).NCAA BASKETBALLTHE AP TOP 25 POLLThe top 25 teams in The Associated Press preseason 2018-19 mens college basketball poll, with “rst-place votes in parentheses, “nal 2016-17 records, total points based on 25 points for a “rst-place vote through one point for a 25th-place vote and last years “nal ranking: RECORD PTS. LYR 1. Kansas (37) 31-8 1,581 4 2. Kentucky (19) 26-11 1,529 18 3. Gonzaga (1) 32-5 1,461 8 4. Duke (4) 29-8 1,452 9 5. Virginia (2) 31-3 1,286 1 6. Tennessee (1) 26-9 1,268 13 7. Nevada 29-8 1,230 24 8. North Carolina 26-11 1,221 10 9. Villanova (1) 36-4 1,085 2 10. Michigan State 30-5 1,024 5 11. Auburn 26-8 974 19 12. Kansas State 25-12 922 „ 13. West Virginia 26-11 678 15 14. Oregon 23-13 638 „ 15. Virginia Tech 21-12 630 „ 16. Syracuse 23-14 620 „ 17. Florida State 23-12 530 „ 18. Mississippi State 25-12 451 „ 19. Michigan 33-8 437 7 20. Texas Christian 21-12 311 „ 21. UCLA 21-12 297 „ 22. Clemson 25-10 268 20 23. Louisiana State 18-15 187 „ 24. Purdue 30-7 170 11 25. Washington 21-13 165 „ Others receiving votes: Loyola of Chicago 162, Marquette 124, Indiana 98, Florida 71, Nebraska 35, Maryland 28, Wisconsin 24, Notre Dame 22, Cincinnati 21, UCF 15, Alabama 15, Arizona 14, Buffalo 14, Louisville 11, Miami 10, San Diego State 9, Texas Tech 6, Southern Cal 6, Butler 6, Texas 5, St. Johns 3, Arizona State 3, Providence 2, Xavier 2, Davidson 1, Missouri 1, Marshall 1, NC State 1.MENS PRESEASON ALL-AMERICAThe Associated Press 2018-19 preseason All-America mens basketball team, with school, height, year and votes from a 65-member national media panel (key 201718 statistics in parentheses): Carsen Edwards, Purdue, 6-1, 200, sophomore, 63 votes (18.5 ppg, 3.8 rpg, 2.8 apg, 40.6 3pt fg pct, 1.1 steals) Luke Maye, North Carolina, 6-8, 240, senior, 52 (16.9 ppg, 10.1 rpg, 2.4 apg, 43.1 3pt fg pct, 1.0 steals, 1.0 blocks) R.J. Barrett, Duke, 6-7, 202, freshman, 50 (high school: 28.7 ppg, 8.5 rpg, 4.5 apg) Dedric Lawson, Kansas, 6-9, 235, junior, 30 (Memphis 2016-17: 19.2 ppg, 9.9 rpg, 3.3 apg, 2.1 blocks, 1.3 steals) Ethan Happ, Wisconsin, 6-10, 237, senior, 23 (17.9 ppg, 8.0 rpg, 3.7 apg, 52.8 fg pct, 1.5 steals) Caleb Martin, Nevada, 6-7, 205, senior, 23 (18.9 ppg, 5.4 rpg, 2.6 apg, 40.3 3pt fg pct, 1.3 steals) Other receiving votes: Grant Williams, Tennessee, 18; Tyus Battle, Syracuse, 11; Rui Hachimura, Gonzaga, 10; Shamorie Ponds, St. Johns, 10; Kyle Guy, Virginia, 8; Mike Daum, South Dakota State, 6; Markus Howard, Marquette, 5; Reid Travis, Kentucky, 5; Zion Williamson, Duke, 3; Tremont Waters, LSU, 2; Cassius Winston, Michigan State, 2; Sagaba Konate, West Virginia, 1; Romeo Langford, Indiana, 1; Eric Paschall, Villanova, 1; Jontay Porter, Missouri, 1.PRO HOCKEYNHLAll times Eastern EASTERN CONFERENCE ATLANTIC DIVISION GP W L OT PTS GF GA Toronto 10 7 3 0 14 38 32 Montreal 8 5 1 2 12 27 21 Boston 9 5 2 2 12 31 24 Tampa Bay 7 5 1 1 11 28 18 Buffalo 9 5 4 0 10 22 25 Ottawa 8 4 3 1 9 29 29 Florida 8 2 3 3 7 26 32 Detroit 9 1 6 2 4 20 39 METROPOLITAN DIVISION GP W L OT PTS GF GA Carolina 9 5 3 1 11 29 26 Pittsburgh 7 4 1 2 10 26 25 Washington 8 4 2 2 10 34 30 New Jersey 6 4 2 0 8 22 14 Columbus 8 4 4 0 8 24 30 Philadelphia 9 4 5 0 8 31 37 N.Y. Islanders 8 3 4 1 7 22 23 N.Y. Rangers 9 3 5 1 7 24 30 WESTERN CONFERENCE CENTRAL DIVISION GP W L OT PTS GF GA Nashville 9 7 2 0 14 31 20 Colorado 9 6 1 2 14 33 20 Winnipeg 10 6 3 1 13 31 28 Chicago 9 5 2 2 12 33 33 Minnesota 8 4 2 2 10 22 24 Dallas 8 4 4 0 8 23 23 St. Louis 8 2 3 3 7 25 29 PACIFIC DIVISION GP W L OT PTS GF GA San Jose 9 5 3 1 11 31 25 Anaheim 10 5 4 1 11 25 25 Calgary 9 5 4 0 10 32 27 Vancouver 9 5 4 0 10 27 29 Vegas 8 4 4 0 8 18 21 Edmonton 7 3 3 1 7 18 25 Arizona 8 3 5 0 6 15 18 Los Angeles 9 2 6 1 5 17 32 2 points for win, 1 point for overtime loss. Top 3 teams in each division and two wild cards per conference advance to playoffs.Tuesdays GamesArizona 4, Columbus 1 N.Y. Rangers 5, Florida 2 Boston 4, Ottawa 1 Montreal 3, Calgary 2 Chicago 3, Anaheim 1 San Jose 5, Nashville 4 Dallas 4, Los Angeles 2 Pittsburgh 6, Edmonton 5, OTWednesdays GamesToronto 4, Winnipeg 2 Florida 3, N.Y. Islanders 2, OT Tampa Bay at Colorado, late Vancouver at Vegas, lateTodays GamesMontreal at Buffalo, 7 p.m. Nashville at New Jersey, 7 p.m. Philadelphia at Boston, 7 p.m. Los Angeles at Minnesota, 8 p.m. Columbus at St. Louis, 8 p.m. N.Y. Rangers at Chicago, 8:30 p.m. Anaheim at Dallas, 8:30 p.m. Pittsburgh at Calgary, 9 p.m. Washington at Edmonton, 9 p.m. Vancouver at Arizona, 10 p.m.Fridays GamesTampa Bay at Vegas, 6 p.m. San Jose at Carolina, 7:30 p.m. Winnipeg at Detroit, 7:30 p.m. Ottawa at Colorado, 9 p.m.MAPLE LEAFS 4, JETS 2TORONTO 1 2 1 „ 4 WINNIPEG 0 0 2 „ 2 First Period„1, Toronto, Kapanen 5, 14:38. Penalties„Laine, WPG, (slashing), 16:09. Second Period„2, Toronto, Ennis 1 (Leivo), 2:25. 3, Toronto, Kadri 1 (Brown, Zaitsev), 11:43. Penalties„Kapanen, TOR, (slashing), 3:49. Third Period„4, Winnipeg, Ehlers 1 (Wheeler, Trouba), 4:57. 5, Winnipeg, Scheifele 5 (Wheeler, Connor), 6:28 (pp). 6, Toronto, Tavares 7 (Lindholm, Marner), 8:28. Penalties„Brown, TOR, (hooking), 5:25; Ozhiganov, TOR, (hooking), 9:46. Shots on Goal„Toronto 18-10-11„39. Winnipeg 14-4-22„40. Power -play opportunities„Toronto 0 of 1; Winnipeg 1 of 3. Goalies„Toronto, Andersen 5-3-0 (40 shots-38 saves). Winnipeg, Hellebuyck 4-3-1 (39-35). A„15,321 (15,321). T„2:29. Referees„Brad Meier, Graham Skilliter. Linesmen„Brian Mach, Mark Shewchyk.PANTHERS 3, ISLANDERS 2, OTFLORIDA 0 0 2 1 „ 3 N.Y. ISLANDERS 1 1 0 0 „ 2 First Period„1, N.Y. Islanders, Nelson 3 (Bailey), 18:36. Penalties„Bailey, NYI, (slashing), 8:00; Bjugstad, FLA, (tripping), 19:10. Second Period„2, N.Y. Islanders, Eberle 1 (Lee, Barzal), 11:42 (pp). Penalties„ Trocheck, FLA, (hooking), 11:20; Brouwer, FLA, (roughing), 11:55; Martin, NYI, (roughing), 11:55. Third Period„3, Florida, Vatrano 3 (Ekblad, Bjugstad), 2:46 (pp). 4, Florida, Dadonov 4 (Barkov, Weegar), 10:35. Penalties„Ladd, NYI, (slashing), 1:32; Martin, NYI, (hooking), 7:19; Leddy, NYI, (hooking), 15:00; Bjugstad, FLA, (delay of game), 17:18; Barzal, NYI, (interference), 18:35. Overtime„5, Florida, Hoffman 4 (Barkov, Yandle), 0:33 (pp). Penalties„None. Shots on Goal„Florida 13-13-13-2„41. N.Y. Islanders 10-6-6„22. Power -play opportunities„Florida 2 of 5; N.Y. Islanders 1 of 3. Goalies„Florida, Reimer 0-2-1 (22 shots-20 saves). N.Y. Islanders, Lehner 2-2-0 (41-38). A„9,743 (15,795). T„2:42. Referees„Ghislain Hebert, Wes McCauley. Linesmen„Greg Devorski, Steve Miller.AHLAll times EasternTuesdays GamesToronto 2, Laval 1, OT Milwaukee 3, San Antonio 0Wednesdays GamesChicago 6, Cleveland 2 Lehigh Valley 7, Hartford 3 Charlotte 3, Utica 1 Binghamton 3, Belleville 1 San Antonio at Rockford, lateTodays GamesNone scheduled

PAGE 42

Page 6 E/N/C www.yoursun.com The Sun | Thursday, October 25, 2018 Nina, and it was visible. After the two teams battled and were even at 6-6, Port Charlotte surged to a 21-11 lead with the clinching points right in front of them. Qualls and sophomore Azyah Daily had shut down the net with three blocks a piece and the Lady Pirates were on the verge of a dominant close-out set. But Osceola had one last flurry. The Lady Warriors got key kills, mixed with Port Charlotte errors, as they went on an 8-0 run to bring the game within three points. Honestly, not gonna lie, I feel like we just got a bit sloppy,Ž Nina said. We were already looking to finish it and we forgot that we needed to play each point at a time. We werent taking it as seriously as we should have.Ž Regrouping after a late timeout, the Lady Pirates closed out the set 25-20 and have now set up a fourth meeting with the Lady Tarpons, who swept Largo on Wednesday. They did so getting production across the floor. Nina matched Qualls with 11 kills, Dailey had six with four blocks and Kiersten Tisdale added five kills. Thats huge,Ž Krause said. Thats one thing weve been working on this season, spread the ball around. We dont want to rely on just our outsides. Both of our middles are good this year and (we have a) good right side so were in good shape.Ž Port Charlotte will host the Lady Tarpons on Tuesday at 7 p.m. with a trip to the Region finals on the line. Email Jacob Hoag at Jhoag@sun-herald.com and follow him on Twitter @ByJacobHoag.PIRATESFROM PAGE 1former teammates dont have very fond memories of his time in Houston. Hes not here anymore, so I dont really care for him,Ž defensive end Jadeveon Clowney said. We didnt win a lot with him. Trying to go against him now. Try to get after him this week up front make him rattled in the pocket, hope hell throw a couple of interceptions.Ž While the Texans were certainly disappointed that Osweiler didnt work out after he signed that huge contract, theyre happy with how things worked out considering that his failure led to them drafting Watson. The 23-year-old Watson said he didnt know a lot about the revolving door the team had at quarterback in the years before he was drafted. But he does understand how excited fans are to have him and about his potential to be the franchise quarterback this team has long searched for. Its been awesome just to feel that love and just have people consider me as a franchise quarterback and they want me here,Ž he said. So, Ive just got to continue to focus on what I can do to help this team win.Ž Some things to know about the DolphinsTexans game.Early arrivalThe Dolphins ”ew to Houston on Tuesday, a day earlier than usual. Coach Adam Gase decided to tweak the schedule because in the Dolphins two most recent Thursday night appearances, they lost at Cincinnati 22-7 in 2016 and at Baltimore 40-0 last year. Gase conceded hes still trying to “gure out the best way to prepare on a short week. Im the wrong guy to ask on that, considering that I think weve scored seven points and given up 60-something,Ž he said. Were trying something new this year.ŽMillers Miami tiesHouston running back Lamar Miller was born and raised in Miami, went to college at Miami, was drafted by the Dolphins in 2012 and spent his “rst four seasons there before signing with the Texans before the 2016 season. Miller, who had his “rst 100-yard rushing game since 2016 last week, said hes trying to approach Thursday as any other game, but admitted it might mean a little bit more because of his history. Of course, I want to do good because I played there and Im from there,Ž he said. So, Im going to try and do whatever I can to put us in the best spot to win this game.ŽKey matchupMiami cornerback Xavien Howard is likely to spend a lot of time covering DeAndre Hopkins, who is tied for third in the NFL with 707 yards receiving on 47 catches. I see he likes to push off a lot,Ž Howard said. He likes to get physical. Thats going to be part of his game.Ž Howard said thats “ne with him. Oh, yeah. Im a physical corner,Ž he said. Howard is tied for the league lead with three interceptions.TEXANSFROM PAGE 1 AP PHOTOJacksonville Jaguars quarterback Cody Kessler (6) looks for a receiver as he scrambles away from Houston Texans linebacker Jadeveon Clowney (90). no thinking, you just grab it, and thats what we did tonight.Ž By the time the second set came around, the Indians had found their groove. While the Sharks erupted with joy at scoring the “rst two points of the set, Venice would soon take control. With hitters Sena Szczepaniuk (14 kills), Sadie Kluner (9 kills) and Aja Jones (13 kills) wreaking havoc at the net, the Sharks struggled to even get a hand on some shots, let alone return them. Even miscues by Venice ended up working out in the Indians favor as Gulf Coast found the match slipping out of reach. They have a solid program with a bunch of seniors,Ž Wright said. Theyre big and were tiny, so its like, Hey, were just gonna come in here and play hard. Thats what I told my girls. Were not scared, but theres only so much you can do when theyre a lot bigger than us.Ž In the third and “nal set, Gulf Coast hung around for the “rst handful of points until the Indians pulled away once again. With Jones “ring off nearly impossible spikes at the net, all the Sharks could do was spend most of the set diving around the ”oor. With another sweep, the Indians have yet to drop a single set in the playoffs this year and has Wheatley feeling good about his team going forward into the Sweet 16Ž of the playoffs on Tuesday at 7 p.m. at the TeePee. Weve had a really tough schedule this year, which I think prepares us just for this. Records dont mean anything. Its just a matter of taking one step at a time. Well see who we get on Tuesday.ŽINDIANSFROM PAGE 1 SUN PHOTOS JUSTIN FENNELLVenice middle hitter Carley Faulkner was one of several Indians who overpowered the Sharks at the net in a 3-0 win at the TeePee. Senior setter Paige Canevari has developed a great rhythm with middle hitter Aja Jones (No. 7) this season, and the two overwhelmed Gulf Coast on Thursday night. Above: Alani Qualls (6) smashes the kill shot against Osceola. Azyah Daley (14) rises up for another kill on Wednesday against Osceola High School in the Regional Quarter“nals. SUN PHOTOS BY TIM KERN Above: Laticia Nina (11) goes up for the spike. Right: McKenzie Stewart (7) makes a great pass to set-up her teammate for the kill.

PAGE 43

The Sun | Thursday, October 25, 2018 www.yoursun.com E/N/C Page 7 NBA ROUNDUPBy TOM HAYS and LARRY NEUMEISTERASSOCIATED PRESSNEW YORK „ An Adidas executive and two other insiders from the high-stakes world of college basketball recruiting were convicted Wednesday in a corruption case that prosecutors said exposed the underbelly of the sport. A federal jury in Manhattan found former Adidas executive James Gatto, business manager Christian Dawkins and amateur league director Merl Code guilty of fraud charges. The trial centered on whether the mens admitted efforts to channel secret payments to the families of top recruits luring them to major basketball programs sponsored by Adidas was criminal. At stake was a fortune in revenue for the basketball programs and potential endorsement deals for the players if they went pro. Evidence included text messages between the defendants and coaches from top-tier coaches like Bill Self of Kansas and Rick Pitino of Louisville and testimony from the father of prized recruit Brian Bowen Jr. describing how a Louisville assistant handed him an envelope stuffed with cash. Prosecutors claimed the schools were in the dark about the payment schemes, including $100,000 promised to Bowens family, that are outlawed by the NCAA. They accused the defendants of defrauding universities by tricking them into passing out scholarships to players who should have been ineligible. In closing arguments, prosecutor Noah Solowiejczyk recounted testimony from cooperators and wiretap evidence about how the defendants took steps to create false invoices to Adidas, route funds through various bank accounts and convert it to cash for the families. The behavior tells you an awful lot about the defendants,Ž the prosecutor said. It tells you that what they were doing was wrong.Ž The defendants didnt deny they sought to make the payments. But they argued that was how the recruitment game was played by Adidas, Nike and other sportswear companies „ and that talent-hungry coaching staffs knew it. A lawyer for defendant Dawkins, who was instrumental in steering Bowen to Louisville, claimed his client thought he was helping the program succeed to the bene“t of everyone involved. What proof did the government present that Louisville suffered any harm?Ž attorney Steven Haney said in closing arguments. In Dawkins mind, he thought what he was doing was OK.Ž Defense attorneys sought to convince the jury the text messages and phone records showing Self and Patinto were in touch with the recruitment middlemen aligned with Adidas proved they had to be aware of the payments. They said further proof the schools werent blind to the schemes was testimony by Brian Bowen Sr. claiming he received $1,300 from Louisville assistant Kenny Johnson and other testimony by a cooperator, former Adidas consultant, Thomas T.J.Ž Gassnola, that he delivered $40,000 to North Carolina State assistant coach Orlando Early intended for the family of highly-touted point guard Dennis Smith Jr. In the texts last year, Gassnola told Self he was in the touch with the guardian of player Silvio De Sousa, who prosecutors say was among recruits whose families were offered secret payments. Self responded: We good,Ž according to an exhibit of the communication. Gassnola said: Always. That was light work.Ž Another exhibit showed how Dawkins texted Pitino as Bowen was nearing a decision about where he would play, asking, Would you have any interest in Brian Bowen or are you done with recruiting?Ž Pitino responded: We would love to have him.Ž The exhibit showed Gatto also reached out to Pitino by text asking if they could speak on the phone, and records show there was a conversation afterward. But there were no communications in which the coaches mentioned money. The coaches and the schools have either denied any wrongdoing or not commented on the case. Self remains at Kansas, where De Sousa is still on the team. Kansas announced this week De Sousa is being held off the court until information that came out of the trial was reviewed. But at Louisville, the scandal resulted in the “ring of Pitino and forced Bowen to leave the university and pursue a professional career. The trials most emotional moment came when a prosecutor “rst began questioning the elder Bowen about his son, who goes by the nickname Tugs.Ž Is Tugs in college?Ž asked prosecutor Edward Diskant. No, hes not,Ž Bowen responded. When the prosecutor asked why not, Bowen dropped his head into his hands and wept.3 college basketball recruiting insiders convicted in NYC AP FILE PHOTOSIn this Thursday, Oct. 18, 2018, “le photo, former amateur basketball league director Merl Code arrives at federal court, in New York. In this Oct. 1, 2018, “le photo, former sports agent Christian Dawkins arrives at federal court in New York. COLLEGE BASKETBALLTORONTO (AP) „ Kawhi Leonard scored a season-high 35 points, Kyle Lowry had 13 points and 10 assists, and the Toronto Raptors beat the Minnesota Timberwolves 112-105 on Wednesday night to improve to 5-0 and match the best start in franchise history. Jonas Valanciunas scored 16 points, Serge Ibaka had 15 and Norman Powell added a season-high 10. The Raptors also won “ve straight to start the 201516 season. Toronto won its 15th straight home game against Minnesota, extending its franchise record for consecutive home victories over a single opponent. Jimmy Butler scored 23 points for Minnesota.NETS 102, CAVALIERS 86CLEVELAND (AP) „ DAngelo Russell scored 18 points, Joe Harris added 16 and Brooklyn beat Cleveland, keeping the Cavaliers winless this season. Trying to move on without LeBron James, the Cavaliers are 0-4 for the “rst time since losing their “rst “ve games in 2003-04 when James was a rookie. Brooklyn outscored Cleveland 38-17 in the third quarter, forcing Cavaliers coach Tyronn Lue to use four timeouts in the period. Kevin Love, Jordan Clarkson and Collin Sexton had 14 points for Cleveland.HAWKS 111, MAVERICKS 104ATLANTA (AP) „ Kent Bazemore scored 32 points, including a thunderous slam with just over a minute to go, and Atlanta overcame a 26-point de“cit to stun Dallas. Trae Toung added 17 points on a tough shooting night, bouncing back in the fourth quarter to help the youthful Hawks complete their comeback in a rookie showdown with Luca Doncic of the Mavericks. Doncic “nished with 21 points, but hit only 3 of 10 shots over the “nal two quarters. The Hawks made it a night to remember at newly rechristened State Farm Arena, which hosted its “rst game after a $192.5 million renovation that was largely completed over the last two offseasons.HEAT 110, KNICKS 87MIAMI (AP) „ Hassan Whiteside had 22 points and 14 rebounds, Josh Richardson added 21 points and Miami rolled past New York with a 45-point third quarter. Rodney McGruder added 19 points on only eight shot attempts, and Goran Dragic had 13 points. Miami outscored New York 76-38 in the middle two quarters. Damyean Dotson led New York with 20 points.Raptors beat Timberwolves AP PHOTOSToronto Raptors forward CJ Miles (0) strips the ball from Minnesota Timberwolves center Gorgui Dieng (5) during second half NBA basketball action in Toronto on Wednesday. Atlanta Hawks guard Jeremy Lin (7) has his shot blocked by Dallas Mavericks forward Maximilian Kleber (42) during the “rst half of an NBA basketball game, Wednesday. In this Oct. 18, 2018, “le photo, former Adidas executive James Gatto arrives at federal court in New York.

PAGE 44

Page 8 E/N/C www.yoursun.com The Sun | Thursday, October 25, 2018 LATICIA NINAPort Charlotte Outside HitterThis weeks Sun Preps Female Athlete of the Week is Port Charlotte volleyballs Latica Nina. Only a sophomore, Nina has an aggressive nature that can change a match simply by adding her to the ” oor. (Nina) brings a lot of ball control and an explosiveness,Ž Port Charlotte coach Kevin Krause said. Shes an awesome passer and good all around.Ž Shes been a key component of the Lady Pirates championship run in District 6A-10. She recorded 16 kills in Port Charlottes 3-2 comeback win over cross-town rival Charlotte. The Lady Pirates went down 0-2, but won three straight sets to win the title. Nina was the Sun Sports Volleyball Player of the Year last year and is on her way to another standout season. This Weeks Sun Preps Male Athlete of the Week is Port Charlotte Golfer Marc Kaneko-Fujii after a strong opening to the postseason. Kaneko-Fujii was a medalist, shooting a 70 at the 2A-19 district match. The Pirates won their “ fth consecutive district title and took home a second-place “ nish at the regional match. Kaneko-Fujii shot a 74 in the regional match. Marc is a solid, consistent golfer for our team but maybe more importantly, he is a true team player,Ž Port Charlotte coach Rodney Taylor said. We can always count on Mark to post a solid score. He is a leader for us and helps to elevate everyones game by his example and positivity on and off the course.Ž Kaneko-Fujii and the Pirates now head to the state match with hopes of capping the season on a high note.MARC KANEKO-FUJIIPort Charlotte Golfer TODAY / TONIGHTTimes of clouds and sun A passing latenight showerHIGH 87 LOW 7325% chance of rain 55% chance of rainMainly cloudy and breezy; a p.m. t-storm87 / 7155% chance of rain FRIDAY GULF WATER TEMPERATUREClouds breaking for some sun83 / 6315% chance of rain SATURDAYPleasant with sunshine and some clouds81 / 605% chance of rain SUNDAYSunny and nice75 / 575% chance of rain TUESDAYSunny and pleasant81 / 5815% chance of rain MONDAY 1 3 5 5 2 0 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 370-50 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 VENICE728292949589Air Quality Index readings as of WednesdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Wednesday Sebring through 2 p.m. Wednesday Venice through 2 p.m. Wednesday24 hours through 2 p.m. Wed. 0.00Ž Month to date 2.60Ž Normal month to date 2.44Ž Year to date 58.88Ž Normal year to date 46.47Ž Record 4.60Ž (2005) 24 hours through 2 p.m. Wed. 0.00Ž 24 hours through 2 p.m. Wed. 0.00Ž Month to date 1.50Ž Normal month to date 2.98Ž Year to date 40.26Ž Normal year to date 45.75Ž Record 4.60Ž (2005) High/Low 87/72 Normal High/Low 85/65 Record High 90 (2003) Record Low 49 (2006) High/Low 84/71 High/Low 86/72 Normal High/Low 83/64 Record High 92 (2010) Record Low 49 (2006)Pollen Index readings as of Wednesday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 6.23 14.79 8.92 23.99/1974 J ul. 9.80 9.02 8.22 14.22/1995 Aug. 12.37 13.12 8.01 15.60/1995 Sep. 7.58 12.46 6.84 14.03/1979 Oct. 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 Fri.Apalachicola 75 71 r 80 60 t Bradenton 85 74 pc 83 72 t Clearwater 85 76 t 83 72 t Coral Springs 86 75 sh 88 75 pc Daytona Beach 79 71 t 85 62 t Fort Lauderdale 85 76 s 88 75 pc Fort Myers 87 73 pc 86 71 t Gainesville 79 68 t 83 60 t Jacksonville 77 68 t 85 58 t Key Largo 84 77 s 85 77 pc Key West 86 78 s 87 80 s Lakeland 85 71 t 84 69 t Melbourne 84 72 t 90 69 t Miami 86 76 sh 88 75 pc Naples 87 75 pc 85 75 t Ocala 82 70 t 84 60 t Okeechobee 85 70 t 87 69 t Orlando 84 72 t 86 66 t Panama City 72 71 r 78 60 r Pensacola 71 65 t 72 55 c Pompano Beach 85 76 s 89 75 pc St. Augustine 78 71 t 86 61 t St. Petersburg 87 75 t 85 72 t Sarasota 85 72 pc 84 70 t Tallahassee 73 67 r 80 58 t Tampa 87 76 t 85 72 t Vero Beach 85 70 t 89 69 t West Palm Beach 85 74 sh 89 74 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 3:16a 10:41a 4:55p 10:16p Fri. 3:42a 11:22a 5:44p 10:40p Today 1:53a 8:57a 3:32p 8:32p Fri. 2:19a 9:38a 4:21p 8:56p Today 12:50a 7:53a 2:47p 7:18p Fri. 1:03a 8:38a 3:49p 7:36p Today 3:48a 11:10a 5:27p 10:45p Fri. 4:14a 11:51a 6:16p 11:09p Today 12:08a 7:36a 1:47p 7:11p Fri. 12:34a 8:17a 2:36p 7:35p N 4-8 0-1 Light ESE 10-20 1-3 ModerateFt. Myers 87/73 part cldy none Punta Gorda 88/72 part cldy none Sarasota 85/72 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 TABLELast Oct 31 New Nov 7 First Nov 15 Full Nov 23 Today 7:55 p.m. 8:19 a.m. Friday 8:39 p.m. 9:19 a.m. Today 7:34 a.m. 6:51 p.m. Friday 7:34 a.m. 6:50 p.m. Today 6:32a 12:19a 6:57p 12:44p Fri. 7:25a 1:12a 7:51p 1:38p Sat. 8:23a 2:09a 8:51p 2:37p Monterrey 73/60 Chihuahua 75/52 Los Angeles 83/61 Washington 58/44 New York 52/40 Miami 86/76 Atlanta 61/50 Detroit 52/39 Houston 70/53 Kansas City 52/42 Chicago 53/43 Minneapolis 52/43 El Paso 73/55 Denver 67/42 Billings 63/43 San Francisco 69/52 Seattle 58/54 Toronto 47/36 Montreal 40/30 Winnipeg 48/39 Ottawa 41/28 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: 10/25/18 Today Fri. Today Fri. Today Fri. Today Fri.Albuquerque 65 45 s 67 45 s Anchorage 45 40 r 48 40 c Atlanta 61 50 r 59 51 r Baltimore 54 38 s 54 46 r Billings 63 43 pc 66 48 pc Birmingham 60 52 r 63 48 r Boise 66 49 pc 71 49 pc Boston 51 33 s 51 42 pc Buffalo 46 36 pc 50 37 c Burlington, VT 42 31 pc 45 31 pc Charleston, WV 56 41 s 51 45 r Charlotte 59 43 pc 53 44 r Chicago 53 43 pc 52 42 c Cincinnati 54 40 s 51 41 r Cleveland 52 39 pc 54 41 c Columbia, SC 64 49 pc 62 48 r Columbus, OH 54 39 s 54 42 r Concord, NH 46 24 pc 48 31 pc Dallas 64 52 c 73 55 s Denver 67 42 pc 68 45 pc Des Moines 54 40 c 54 40 c Detroit 52 39 s 54 41 c Duluth 48 42 sh 47 41 sh Fairbanks 46 32 pc 43 27 c Fargo 56 43 c 53 40 c Hartford 50 29 s 53 36 pc Helena 60 43 pc 61 46 c Honolulu 87 76 sh 87 76 pc Houston 70 53 pc 74 55 s Indianapolis 53 41 pc 50 39 r Jackson, MS 64 54 r 63 49 c Kansas City 52 42 c 59 42 pc Knoxville 58 48 c 55 48 r Las Vegas 84 60 s 84 61 s Los Angeles 83 61 s 86 63 s Louisville 58 46 pc 53 44 r Memphis 57 51 r 59 47 c Milwaukee 54 43 pc 52 44 c Minneapolis 52 43 sh 52 41 sh Montgomery 63 58 r 67 52 r Nashville 59 49 sh 57 45 r New Orleans 80 63 t 71 60 c New York City 52 40 s 53 45 pc Norfolk, VA 58 46 s 63 57 r Oklahoma City 58 45 c 70 49 s Omaha 54 43 c 60 41 pc Philadelphia 54 40 s 56 46 r Phoenix 88 63 s 89 64 s Pittsburgh 50 37 pc 52 41 r Portland, ME 48 27 pc 47 32 s Portland, OR 61 53 r 64 45 sh Providence 50 30 s 51 39 pc Raleigh 56 42 pc 54 47 r Salt Lake City 64 43 pc 68 48 s St. Louis 56 45 c 54 42 r San Antonio 72 54 pc 77 56 pc San Diego 75 62 pc 79 64 s San Francisco 69 52 s 71 55 pc Seattle 58 54 r 60 44 sh Washington, DC 58 44 s 54 50 r Amsterdam 58 50 c 54 41 r Baghdad 91 69 pc 86 58 pc Beijing 61 41 pc 56 36 s Berlin 55 42 c 55 37 pc Buenos Aires 71 52 pc 69 50 pc Cairo 83 66 s 77 61 s Calgary 59 34 pc 55 35 s Cancun 86 71 s 87 72 s Dublin 53 39 c 48 34 pc Edmonton 57 32 s 55 35 s Halifax 43 32 pc 41 32 c Kiev 44 36 sh 48 39 sh London 57 45 c 52 36 pc Madrid 74 48 s 69 50 t Mexico City 75 55 pc 74 57 pc Montreal 40 30 pc 42 27 s Ottawa 41 28 pc 41 24 pc Paris 60 41 pc 57 38 pc Regina 57 28 pc 54 30 c Rio de Janeiro 78 72 sh 81 73 t Rome 75 62 pc 73 64 t St. Johns 53 35 r 47 32 pc San Juan 85 76 pc 86 75 pc Sydney 72 60 s 70 59 pc Tokyo 68 58 s 69 63 s Toronto 47 36 pc 47 35 r Vancouver 54 51 r 58 42 r Winnipeg 48 39 r 46 38 rHigh ..................... 89 at Thermal, CALow ....................... 17 at Cotton, MN(For the 48 contiguous states yesterday)79On Oct. 25, 1959, Yuma recorded its latest 100 F reading ever. Even in Yuma, the heat usually eases in fall. Q: What are anniversary winds?A: Winds such as the monsoons that occur annually 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 87/73 87/71 87/71 87/71 86/72 85/72 87/71 86/70 87/70 87/76 85/74 85/77 86/74 87/73 87/71 88/72 87/71 88/72 88/72 86/72 86/73 86/71 87/71 87/75 86/72 84/76 86/75 85/73 87/71 87/73 85/74 85/71 85/72 85/76 85/77 87/73 87/73 87/73Forecasts and graphics provided by AccuWeather, Inc. 2018 THE PATIENT AND ANY OTHER PERSON RESPONSIBLE FOR PAYMENT HAS A RIGHT TO REFUSE TO PAY, CANCEL PAYMENT, OR BE REIMBURSED FOR PAYMENT FOR ANY OTHER SERVICE, EXAMINATION, OR TREATMENT THAT IS PERFORMED AS A RESULT OF AND WITHIN 72 HOURS OF RESPONDING TO THE ADVERTISEMENT FOR THE FREE, DISCOUNTED FEE, OR REDUCED FEE SERVICE, EXAMINATION, OR TREATMENT.239.418.0999 € BetterVision.net FREE LASIK & CATARACT SCREENINGS* Better Visionthan ParAfter all these years, my vision is still fantastic, thanks to Dr. Frantz and his team at Frantz EyeCare.   George McNeill PGA Pro Golfer & LASIK Patient€ Bladeless Laser Cataract Surgery € Bladeless WaveLight LASIK € Eyelid & Facial Cosmetic Surgery € Routine Eye Exams & More adno=3621360-1

PAGE 45

A -AAC Hldgs AAC ... ... ...dd 12.96 6.50 456 6.84 -24.0AAR AIR .30 .7 80 51.52 36.46 446 44.23 +12.6tABB Ltd ABB .76e 3.8 ... 28.67 20.50 2584 19.89 -25.8ABM ABM .70 2.4 18 44.70 28.17 597 29.74 -21.2ADT Inc n ADT ... ... ... 9.84 6.93 2820 7.37 -5.8AES Corp AES .52 3.5 11 15.39 9.86 7719 14.67 +35.5AFLAC s AFL 1.04 2.4 13 48.19 41.41 4831 42.70 AG MtgeIT MITT 2.00f 11.7 8 19.95 16.31 112 17.11 -10.0AG Mtg pfA MITTpA 2.06 8.1 ... 26.00 24.88 5 25.35 AG Mtg pfB MITTpB 2.00 8.0 ... 25.79 24.50 2 25.07 -1.0tAGCO AGCO .60 1.2 22 75.95 51.21 602 50.07 -29.9AH Belo AHC .32 6.9 ...dd 5.80 4.25 10 4.64 -3.3AK Steel AKS ... ... 19 6.80 4.00 13431 4.13 -27.0AMC Ent AMC .68 3.8 ...dd 21.45 10.80 3651 17.83 +18.1AMCON DIT .72 .9 19 100.00 77.00 84.00 -14.2AMN Hlth AMN ... ... 20 68.20 37.71 334 50.61 +2.8ARC Docu ARC ... ... 16 4.84 1.62 163 2.44 -4.3ASA Gold ASA .04e .4 ...q 12.18 8.18 78 9.30 -17.8AT&T Inc T 2.00 6.6 6 39.32 30.13 118719 30.36 -21.9AT&T 66 n TBB ... ... ... 26.72 23.95 96 23.97 -8.1A10 Ntwks ATEN ... ... ...dd 8.25 5.51 240 5.66 -26.7AU Optron AUO .18e ... ... 4.76 3.40 855 3.74 +1.0AVX Cp AVX .46 3.0 ...cc 21.48 14.51 645 15.25 -11.8tAXA EqH n EQH .13p ... ... 23.21 19.90 1412 19.95 -6.7AZZ Inc AZZ .68 1.6 18 56.05 39.50 174 42.63 -16.6Aarons AAN .12 .2 11 56.00 34.29 846 48.05 +20.6AbbottLab ABT 1.12 1.7 28 74.15 53.61 8119 66.94 +17.3tAbbVie ABBV 3.84 4.8 14 125.86 81.50 8680 79.41 -17.9AberFitc ANF .80 4.4 10 29.69 11.62 4412 18.14 +4.1AbdAsPac FAX .42 10.7 ...q 5.15 3.93 484 3.93 -19.5tAbdAustEq IAF .70e 13.4 ...q 6.77 5.25 48 5.22 -18.1AbdnChile CH .58e 9.2 ...q 9.64 6.20 108 6.29 -29.6AbdGlbInc FCO .84 10.2 ...q 9.48 7.80 44 8.25 -6.5AbdEMSmC 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 7.49 44 7.40 -17.9AbdnLatA 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 47 29.67 21.34 440 27.24 -.4Accenture ACN 2.92 1.9 24 175.64 138.05 2469 153.12 AccoBrds ACCO .24 2.4 17 14.63 9.59 946 9.91 -18.8AcmeU ACU .44 2.7 18 25.55 16.04 2 16.40 -29.9AcornInt rs ATV ... ... ... 38.86 13.50 42 23.17 +31.3ActiniumP ATNM ... ... ...dd .87 .33 1596 .67 +.9Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.05 21.08 -.8Act TxR n TAXR ... ... ... 23.79 19.42 7 20.56 -3.9Actuant ATU .04 .2 ...dd 31.00 21.50 384 23.08 -8.8Acuity AYI .52 .4 13 186.99 109.98 383 116.36 -33.9Acushnet n GOLF ... ... ... 27.87 16.91 171 23.49 +11.4AdaDvsEq ADX 1.32e 1.3 ...q 16.82 14.30 159 15.07 +.3AdamsNR PEO 1.32e 1.2 ...q 21.48 17.27 100 17.39 -12.3AdmRsc AE .88 2.2 ...dd 50.59 35.81 7 39.29 -9.7Adecaogro AGRO ... ... ... 10.91 6.93 368 7.74 -25.1tAdient n ADNT 1.10 3.9 ... 86.27 29.04 1469 28.52 -63.8AdtalemGl ATGE .36 .8 18 56.45 30.71 453 45.79 +8.9AdvAuto AAP .24 .2 28 171.50 78.81 1418 159.18 +59.7AdvDisp n ADSW ... ... ... 27.93 21.50 527 25.95 +8.4AdvDrainS WMS .32 1.2 22 33.50 18.15 202 26.37 +10.6tAdvansx n ASIX ... ... ... 46.51 28.04 176 26.97 -35.9tAdvClayCv AVK 1.13 8.1 ...q 16.50 14.18 202 13.96 -12.1AdvClEnh LCM .84 10.9 ...q 8.74 7.65 7.74 -7.1tAdSDorWr AADR .32e .7 ...q 64.00 47.30 28 45.84 -22.1AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6tAdSNewT n FNG ... ... ... 24.13 18.88 21 18.80 -12.4AdvSh ef n CWS ... ... ... 32.47 29.42 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.00 26.94 -13.1AdvSmCap SCAP ... ... ... 42.75 32.56 0 35.22 +.6AdvPacFlt FLRT 1.56e ... ...q 50.64 48.52 3 49.50 +.3AdvSSage HOLD .41e .4 ...q 103.68 99.04 1 99.39 +.1AdvNtMS MINC 1.34e 2.8 ...q 48.81 46.31 14 47.87 -1.0AdvSStarG VEGA ... ... ...q 32.34 29.58 30.52 -1.0Adv GlEch n GIVE ... ... ... tAdvDblLine DBLV .47e .7 ...q 75.63 64.19 4 63.29 -11.4AdvMeidll MATH ... ... ...q 35.56 31.84 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.00 4 25.08 -3.1tAdMadIntl FWDI .37e 1.4 ...q 33.10 25.76 3 25.54 -17.8AdMadDm FWDD .18e .4 ...q 57.19 49.63 3 50.00 -6.5AdvActBear HDGE ... ... ...q 8.58 7.22 338 8.25 +5.2tAecom ACM ... ... 11 39.90 30.37 1167 29.97 -19.3AegeanMP ANW .08 7.5 3 5.10 .60 312 1.06 -75.3Aegon AEG .25e 4.3 ... 7.48 5.80 2029 5.84 -7.3Aegon cap AEH 1.59 6.3 ... 26.52 25.00 29 25.24 -2.2Aegon 6.5 AED 1.63 6.4 ... 26.83 24.55 9 25.47 -1.8Aegon t AEB .77 3.3 ... 25.49 22.47 7 23.20 -4.1Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 8 58.30 48.29 1413 48.82 -7.2Aerocntry ACY ... ... 3 17.34 12.05 1 14.48 -5.0AerohiveN HIVE ... ... ...dd 6.50 3.54 340 3.97 -31.9AerojetR AJRD ... ... ...dd 37.70 24.41 842 30.51 -2.2Aetna AET 2.00 1.0 19 206.66 159.23 3302 195.27 +8.2AffilMgrs AMG 1.20 1.0 9 216.99 115.42 1101 115.90 -43.5Agilent A .60 1.0 72 75.00 60.42 3346 61.13 -8.7Agnico g AEM .44 ... 44 49.80 32.18 2187 36.69 -20.6AgreeRlt ADC 2.16 3.8 29 57.49 43.74 369 56.46 +9.8Air Inds AIRI .60 45.8 ... 1.95 1.27 18 1.31 -22.5tAirLease AL .40 1.1 5 50.70 38.60 809 37.69 -21.6AirProd APD 4.40 3.0 22 175.17 148.63 1931 148.91 -9.2AirPrd wi APD/WI ... ... ... tAircastle AYR 1.12 5.9 6 25.30 18.97 465 18.96 -18.9AlaPw pf Q ALPpQ 1.25 5.1 ... 27.05 23.10 24 24.53 -7.7AlamoGp ALG .44 .5 21 120.58 80.12 83 80.48 -28.7AlamosGld AGI .02 .4 ... 7.09 4.06 1119 4.68 -28.1AlaskaAir ALK 1.28 2.1 8 79.89 57.53 2290 61.11 -16.9AlbnyIn AIN .68 1.1 28 82.20 55.80 121 64.56 +5.1Albemarle ALB 1.34f 1.4 15 144.99 86.75 1538 93.64 -26.8tAlcoa Cp AA ... ... 17 62.35 35.13 4893 34.20 -36.5tAlexB Inc ALEX .28 1.4 27 29.99 19.68 292 19.54 -29.6Alexanders ALX 18.00 5.5 ... 436.80 323.11 5 330.00 -16.6AlexREE ARE 3.72 3.0 31 134.37 114.00 463 123.24 -5.6AlxRE pfD AREpD 1.75 5.2 ... 37.59 33.12 1 33.92 -8.3AlexcoR g AXU ... ... ... 1.79 1.00 281 1.03 -35.2AlgonPw n AQN .51f ... ... 11.34 9.45 122 10.27 -8.0Alibaba BABA ... ... 41 211.70 135.14 18293 139.61 -19.0Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 4.12 .63 168 .76 -79.3AllegCp Y ... ... ...cc 659.88 549.00 40 585.01 -1.9AllegTch ATI ... ... ...dd 30.25 21.02 3265 25.02 +3.6Allegion ALLE .84 1.1 ... 92.87 73.85 1210 79.74 +.2Allergan AGN 2.88 1.6 11 197.00 142.81 2026 178.91 +9.4Allergn pfA AGNpA 55.00 10.1 ... 691.53 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 449 77.66 +4.4AlliCAMun AKP .70 5.2 ...q 14.11 12.49 13 13.40 -1.4AlliData ADS 2.28 1.1 12 278.33 192.02 786 198.93 -21.5AlliBNtlMu AFB .75 6.2 ...q 13.92 11.80 52 11.98 -10.6tAlliBGlbHi AWF .84 7.5 ...q 13.12 11.21 251 11.18 -12.4AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 9.0 13 31.24 24.01 630 28.57 +14.1AlliantEg s LNT 1.34 3.0 22 45.52 36.84 1661 44.34 +4.1AlliGlCvInc NCV .78 12.2 ...q 7.28 6.31 266 6.40 -9.0AlliGblCv2 NCZ .69 12.3 ...q 6.38 5.56 265 5.63 -9.3tAlliNFJDv NFJ 1.20 10.1 ...q 13.81 12.01 231 11.89 -8.9AlliGlEqCv NIE 1.52 7.6 ...q 23.96 19.47 167 20.08 -5.0Allz24Tgt n CBH ... ... ... 9.84 8.68 22 8.85 -2.7AllnzgDI&Cv ACV 2.00 9.1 ...q 25.31 20.34 28 22.01 +.8AlldCap47 AFC 1.72 6.8 ... 26.31 25.08 13 25.25 -.9AllisonTrn ALSN .60 1.4 16 53.76 37.41 2279 44.06 +2.3Allstate ALL 1.84 2.0 14 105.36 88.29 2454 92.09 -12.1Allstat pfA ALLpA 1.41 5.7 ... 26.20 23.67 20 24.85 -2.9Allstate 53 ALLpB 1.28 5.1 ... 27.28 24.54 25 25.03 -4.6Allstat pfC ALLpC 1.69 6.7 ... 26.41 25.39 25.14 -3.4Allstat pfD ALLpD 1.66 6.5 ... 27.98 25.30 7 25.40 -3.8Allstat pfE ALLpE 1.66 6.6 ... 27.29 25.27 37 25.33 -3.5Allstat pfF ALLpF 1.56 6.1 ... 27.59 25.11 15 25.52 -4.1tAllyFincl ALLY .60 2.5 11 31.29 24.50 9387 24.45 -16.2AlmadM n AAU ... ... ... 1.15 .49 69 .56 -46.1AlpUSQVal QVAL 1.35e 4.9 ...q 33.51 26.74 102 27.65 -10.0 tAlpValuIntl IVAL 1.35e 5.0 ... 35.03 27.39 9 27.03 -18.2tAlpMoIntQ IMOM ... ... ...q 33.00 24.96 2 24.67 -18.8AlpMoUSQ QMOM ... ... ... 34.35 27.60 2 28.16 -1.5tAlpArcVl n VMOT ... ... ... 31.39 25.94 16 25.66 -11.5AlphaPro APT ... ... 17 4.25 3.15 22 3.42 -14.6AlpGDDiv AGD .78 7.7 ...q 11.55 10.18 10.19 -5.7AlpGPPrp AWP .60 9.8 ...q 6.98 5.99 6.13 -9.1AlpTotDiv AOD .69 8.0 ...q 10.03 8.65 8.67 -8.4AlpsETF GRI 1.52e 3.6 ...q 47.47 40.28 0 42.00 -6.5AlpsEqSect EQL 1.83e 2.7 ...q 73.82 65.11 6 67.82 -2.5AlpDisrTc n DTEC ... ... ... 30.48 24.40 13 25.24 +.1AlpBzSoMed BUZ ... ... ... 39.28 30.28 7 34.34 +7.2AlpsRivFlex RFFC ... ... ... 36.59 30.68 10 32.01 -7.8Alps RivDiv RFDA ... ... ... 34.12 29.89 11 30.14 -4.8AlpRvrCare RFCI ... ... ... 26.24 23.54 20 23.59 -4.5tAlpRivUncn RFUN ... ... ... 26.43 24.82 6 24.80 -4.8AlpSprtJG SGDJ ... ... ...q 34.60 22.99 4 24.85 -26.0AlpMedBrk SBIO ... ... ...q 39.61 29.15 254 32.71 -.2AlpSprotG SGDM .12e .7 ...q 22.54 14.69 17 16.73 -19.2AlpWkplEq EQLT .42e 1.2 ...q 40.00 34.42 0 35.40 -2.3tAlpEDvDg EDOG .73e 3.6 ...q 27.38 20.26 7 20.17 -20.7AlpAlerEn ENFR 1.35e 6.6 ...q 24.16 19.24 3 20.59 -10.8tAlpIntDvDg IDOG 1.47e 5.9 ...q 30.26 25.25 40 24.85 -13.3tAlpBarr400 BFOR .25e .6 ...q 46.25 39.00 47 39.02 -6.2AlpRivStInc RIGS .30e 1.2 ...q 25.46 24.22 35 24.29 -3.4AlpsDvDog SDOG 1.40e 3.3 ...q 49.27 41.57 248 42.89 -6.4AlpAlerMLP AMLP 1.35e 13.6 ...q 11.89 9.01 21070 9.96 -7.7Alteryx n AYX ... ... ... 63.18 21.15 992 42.81 +69.4Altice n ATUS ... ... ...dd 23.66 14.60 7390 15.92 -16.5AltisrcAst AAMC ... ... ...dd 88.25 47.00 0 49.54 -39.3AltisResid RESI .60 6.0 ...dd 12.08 9.87 10.07 -15.1Altria MO 3.20 5.1 20 74.38 53.91 6546 62.31 -12.7AlumChina ACH ... ... ... 21.79 9.20 38 9.49 -47.1ATrFn pfA AFSIpA 1.69 10.4 ... 24.30 13.56 3 16.25 -21.1AmTrF pfB AFSIpB 1.81 10.8 ... 25.23 12.92 15 16.82 -23.1AmTrF pfC AFSIpC 1.91 10.9 ... 25.00 14.63 5 17.51 -22.1AmTrF pf F AFSIpF ... ... ... 23.46 13.64 21 16.25 -20.8AmTrF pfE AFSIpE ... ... ... 25.71 14.68 11 17.58 -23.3AmTrFn 7.5 AFST ... ... ... 26.94 23.10 6 24.00 -7.3AmTrFn 55 AFSS 1.81 7.8 ... 26.00 20.61 7 23.18 -7.3AmTrF pfD AFSIpD 1.88 11.1 ... 24.80 14.29 2 16.88 -23.9AmberRd AMBR ... ... ...dd 10.41 6.14 102 8.88 +21.0tAmbev ABEV .05e 1.2 7 7.43 4.28 47466 4.21 -34.8AmbowEd n AMBO ... ... ... sAmeren AEE 1.90f 2.8 24 67.06 51.89 1532 66.79 +13.2Ameresco AMRC ... ... 20 15.35 7.60 141 12.35 +43.6tAMovilL AMX .17e 1.2 20 19.91 14.09 4237 14.05 -18.1tAmMovl A AMOV ... ... ... 19.87 14.27 2 13.98 -17.8AmAssets AAT 1.08f 2.9 23 39.99 30.62 162 36.63 -4.2AmAxle AXL ... ... 4 20.27 13.96 3000 14.46 -15.1AmCampus ACC 1.84 4.5 53 43.86 34.52 951 40.50 -1.3AEagleOut AEO .55 2.5 15 29.88 12.51 5438 22.12 +17.7AEP AEP 2.48 3.3 18 78.07 62.71 5071 75.56 +2.7AEqInvLf AEL .24f .8 13 38.56 27.06 352 30.78 +.2AmExp AXP 1.56f 1.5 15 111.77 87.54 4056 101.84 +2.5tAFnclGrp AFG 1.60f 1.6 17 121.69 99.42 317 98.54 -9.2AFnclGp 54 AFGE 1.56 6.2 ... 26.92 24.93 8 25.31 -3.5AFnclGp 55 AFGH 1.50 6.0 ... 27.11 24.71 17 25.03 -4.5AHm4Rent AMH .20 1.0 ... 23.34 18.39 2631 20.81 -4.7AHm4R pfC AMHpC 1.38 4.8 ... 28.60 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.9 ... 27.53 23.36 7 23.61 -13.8AHm4R pfE AMHpE 1.59 6.7 ... 27.53 22.80 11 23.57 -12.0AH4Rn pfG AMHpG 1.47 6.6 ... 26.38 21.50 1 22.22 -11.7AHm4R pfF AMHpF ... ... ... 26.27 21.43 2 22.28 -12.8AIG wt AIG/WS ... ... ... 23.10 17.05 20.10 +10.9tAmIntlGrp AIG 1.28 3.0 ...dd 65.42 43.21 9763 42.23 -29.1AMidstrm AMID .41 6.8 ...dd 15.25 5.30 275 6.03 -54.8AmrRlty ARL ... ... ...dd 21.57 8.90 4 13.97 +8.7AmRenAs n ARA ... ... ... 24.07 9.91 189 17.90 +2.9AmShrd AMS ... ... 15 3.95 2.25 12 3.12 +20.1AmStsWtr AWR 1.02 1.7 37 63.20 50.06 217 61.31 +5.9AmTower AMT 3.16f 2.1 44 155.28 130.37 3056 151.97 +6.5ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .5 ...cc 24.00 15.55 94 15.66 -20.3sAmWtrWks AWK 1.82 2.0 40 92.38 76.04 1064 91.68 +.2AmerSilvr n USAS ... ... ... 3.65 AmercldR COLD ... ... ... 25.54 23.28 774 24.49 Amerigas APU 3.80 9.7 32 48.37 38.67 192 39.28 -15.0tAmeriprise AMP 3.60 2.9 10 183.90 129.46 2535 122.59 -27.7AmeriBrgn ABC 1.52 1.8 10 106.27 71.90 2792 84.49 -8.0tAmetek AME .56f .9 27 81.92 66.92 2266 65.38 -9.8AmiraNatF ANFI ... ... ... 6.14 .75 776 .79 -81.2tAmpco AP ... ... ...dd 18.35 4.15 53 4.18 -66.3Amphenol APH .92 1.1 32 97.56 80.42 4539 83.57 -4.8AmpioPhm AMPE ... ... ... 4.95 .35 960 .48 -88.3AmpSrLn n YESR ... ... ... 28.57 23.80 23.80 -2.5AmpDivOpt DIVO ... ... ... 31.01 27.15 4 28.26 -2.6AmplOil n AMLX ... ... ... 12.37 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .30 558 .31 -68.9Amrep AXR ... ... ... 9.88 6.50 44 6.87 -2.1Anadarko APC 1.00 1.7 69 76.70 46.75 4538 59.61 +11.1Anadrk 18 AEUA 3.75 11.4 ... 39.35 28.60 32.89 -5.1Andeavor ANDV 2.36 1.5 23 163.19 89.58 153.50 +34.2AndeavLog ANDX 4.12 9.6 21 55.21 40.66 599 42.73 -7.5Anf DvAlt n DALT ... ... ... 10.90 9.62 18 9.65 -5.0AnglogldA AU ... ... ... 12.00 7.08 2739 9.80 -3.8ABInBev BUD 3.19e 3.9 20 125.68 81.87 2908 82.25 -26.3Anixter AXE ... ... 14 88.85 56.25 192 61.90 -18.6Annaly NLY 1.20e 12.1 11 12.37 9.77 13604 9.95 -16.3Annaly pfC NLYpC 1.91 7.6 ... 25.99 25.00 12 25.25 -.9Annaly pfD NLYpD 1.88 7.4 ... 25.81 24.06 13 25.23 -.5Annaly pfG NLYpG 1.63 6.9 ... 24.86 23.35 48 23.69 -4.4Annaly pfF NLYpF ... ... ... 26.59 24.54 40 25.07 -2.9Annaly pfE NLYpE 1.91 7.6 ... 25.69 25.12 25.26 Antero n AMGP .45e 2.7 ... 22.39 14.85 470 16.90 -14.3AnteroMid AM 1.76f 5.6 24 34.53 24.20 876 31.21 +7.5tAnteroRes AR 1.00 6.3 33 22.69 16.31 4667 16.00 -15.8Anthem ANTM 3.00 1.1 16 283.06 193.33 1753 265.43 +18.0Anthem un ANTX 2.63 4.6 ... 64.78 51.52 56.86 +1.5Anworth ANH .60 13.9 9 6.08 4.20 296 4.32 -20.6Anwrth pfA ANHpA 2.16 8.4 ... 27.49 25.15 3 25.66 -3.0Anwrth pfB ANHpB 1.56 6.5 ... 29.75 23.55 24.00 -12.6Anwrth pfC ANHpC 1.91 7.7 ... 25.59 24.46 3 24.90 -1.0Aon plc AON 1.60 1.1 29 158.77 130.87 858 146.30 +9.2Apache APA 1.00 2.6 24 50.03 33.60 3540 37.97 -10.1AptInv AIV 1.52 3.6 25 45.64 37.97 2515 42.64 -2.4AptInv pfA AIVpA 1.72 6.8 ... 27.80 25.17 1 25.48 -7.0ApolloCRE ARI 1.84 10.0 12 19.57 17.56 1424 18.48 +.2ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.51 144 24.81 -3.9ApolloGM APO 1.95e 6.9 10 37.35 28.00 1669 28.35 -15.3ApollG pfA APOpA 1.59 6.5 ... 26.62 23.79 27 24.33 -7.5ApolG pfB APOpB 1.59 6.5 ... 25.55 23.72 68 24.32 -2.1ApolloI 43 AIY 1.72 6.8 ... 26.70 24.96 7 25.13 -3.6ApollSrFlt AFT 1.08a 7.0 ...q 18.69 15.30 68 15.41 -5.0tApolloTact AIF 1.20a 8.0 ...q 16.31 15.04 68 15.03 -4.6AppHReit n APLE 1.20 7.5 36 20.19 15.88 1454 16.00 -18.0ApldIndlT AIT 1.20 1.8 18 82.35 59.70 155 66.33 -2.6Aptargrp ATR 1.36f 1.4 29 112.31 79.97 498 100.08 +16.0Aptiv APTV .22 .3 14 103.23 72.08 3556 72.88 -14.1AquaAm WTR .88f 2.5 26 39.55 32.37 1720 35.29 -10.0Aquantia n AQ ... ... ... 18.49 9.60 198 10.62 -6.3Acquavnt n WAAS ... ... ... 20.49 10.87 59 17.37 +11.9tAramark ARMK .90f 2.6 17 46.09 36.06 4046 35.04 -18.0ArborRT ABR 1.00 8.5 9 12.35 7.89 1346 11.75 +36.0Arbor prA ABRpA 2.06 8.1 ... 26.32 24.81 10 25.51 +.7ArborR pfB ABRpB 1.94 7.6 ... 25.79 24.59 3 25.38 -.7ArborR pfC ABRpC 2.13 8.2 ... 26.58 25.51 2 25.79 -1.5ArborRT 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 tArcelorM rs MT .10p ... 6 37.50 25.96 11455 24.30 -24.8ArchCoal ARCH 1.60 1.8 8 102.61 70.28 403 89.93 -3.5ArchDan ADM 1.34 2.8 20 52.06 38.59 5497 47.75 +19.1Archrock AROC .53f 5.3 20 13.75 8.25 1392 10.02 -4.6Arconic ARNC .24 1.2 ...dd 31.17 16.47 3808 19.87 -27.1Arconic pf ARNCp 3.75 4.4 ... 92.00 83.52 0 85.25 -.7Arconic pfB ARNCpB 2.69 6.9 ... 38.90 ArcosDor ARCO ... ... ...cc 10.80 6.05 488 6.40 -38.2tArcusBio n RCUS ... ... ... 19.67 10.80 403 9.76 -43.3tArdaugh n ARD .56 4.0 ... 22.33 14.76 141 14.02 -33.6ArdmoreSh ASC ... ... ...dd 9.00 6.18 82 6.24 -22.0AresCmcl ACRE 1.16f 8.4 12 14.77 11.96 158 13.83 +7.2 AresDyCr ARDC 1.40 9.1 ...q 16.73 14.86 106 15.31 -6.8AresMgmt ARES 1.05e 5.4 13 25.95 18.00 493 19.38 -3.1AresMg pfA ARESpA 1.75 6.7 ... 27.29 25.31 21 25.95 -2.1Argan AGX 1.00 2.3 15 69.95 34.90 377 43.59 -3.1ArgoGp42 ARGD 1.63 6.5 ... 25.51 25.00 9 25.18 -.4ArgoGpInt ARGO 1.08b 1.8 13 65.90 49.65 103 60.00 +11.9AristaNetw ANET ... ... 41 313.37 177.92 995 223.82 -5.0ArkInnova ARKK ... ... ...q 49.87 33.57 304 39.39 +6.2tArkIndInno ARKQ ... ... ...q 37.47 31.08 76 30.96 -6.0ArkGenom ARKG ... ... ...q 34.69 23.41 218 26.25 +7.2ArkWebX.O ARKW .94p .8 ...q 59.98 40.80 136 49.17 +6.7tArk 3dPr n PRNT ... ... ... 27.21 21.89 12 21.70 -11.0Ark IsrTc n IZRL ... ... ... 22.32 19.16 4 19.71 -3.2tArlingAst AI 2.20 26.6 ...dd 12.79 8.19 720 8.27 -29.8ArlingAst23 AIW 1.66 7.0 ... 24.90 23.58 0 23.85 -2.4ArlingAst25 AIC 1.69 7.1 ... 24.85 23.05 4 23.95 -1.2ArlAsst pfB AIpB 1.75 7.1 ... 25.26 22.97 2 24.52 -1.7ArmadaHof AHH .80 5.3 20 16.17 12.73 171 15.11 -2.7ArmrR pfA ARRpA 2.06 8.1 ... 25.79 23.71 14 25.41 -.2ArmrR pfB ARRpB 1.97 7.9 ... 25.25 24.09 5 24.79 -.9ArmourR rs ARR 2.72 13.3 6 27.17 20.15 431 20.47 -20.4ArmsFloor AFI ... ... 44 20.46 12.03 79 15.37 -9.2ArmstrWld AWI ... ... 14 73.45 49.25 441 57.97 -4.3ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.6 ...q 19.24 16.32 11 16.52 -8.2tArrowEl ARW ... ... 9 87.26 66.57 668 65.04 -19.1ArwQVMEq QVM ... ... ...q 30.15 26.13 27.76 +.1tArtisanPtr APAM 2.40a 8.8 18 41.45 27.62 316 27.13 -31.3AskanoG g AKG ... ... ... 1.38 .43 98 .79 +12.3AsburyA ABG ... ... 9 77.75 55.40 1002 65.92 +3.0AshfordHT AHT .48 9.3 ...dd 8.66 5.14 445 5.15 -23.5Ashfrd pfD AHTpD 2.11 8.3 ... 26.32 25.06 25.45 +1.1AshfHT pfF AHTpF 1.84 8.0 ... 25.50 22.21 10 23.12 -9.0AshfrH pfG AHTpG 1.84 7.9 ... 25.24 22.23 3 23.35 -7.0AshfrdH pfH AHTpH 1.88 7.9 ... 25.47 22.44 7 23.65 -6.9AshfrdH pfI AHTpI 1.88 8.1 ... 25.16 22.62 14 23.35 -7.0Ashford AINC ... ... 17 109.82 53.00 4 65.00 -30.1Ashland ASH 1.00f 1.4 40 86.63 64.13 543 72.57 +1.9tAsiaPc APB .61e 2.4 ...q 15.71 12.19 50 12.17 -15.6AsiaTigr GRR .07e .6 ...q 11.49 10.08 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.51 13 3.69 -24.4AspenIns AHL .96 2.3 ...dd 46.10 34.80 2067 41.64 +2.6Aspen pfC AHLpC 1.49 6.0 ... 27.90 24.73 8 25.04 -8.2AspIns pfD AHLpD 1.41 6.2 ... 26.60 22.08 17 22.64 -12.2AscBnc pfC ASBpC 1.53 6.0 ... 27.50 25.01 4 25.36 -6.7AsscBc pf D ASBpD ... ... ... 26.16 22.40 6 22.61 -12.9tAsscdBanc ASB .60 2.7 14 29.03 22.14 2315 22.04 -13.2AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ...cc 44.25 33.10 14 37.83 +10.9Assurant AIZ 2.24 2.3 48 111.43 84.34 798 96.32 -4.5AssuredG AGO .64 1.6 7 43.07 32.97 780 38.95 +15.0AsdGMu01 AGOpB 1.72 6.7 ... 26.37 25.36 6 25.70 -1.2AsdGMu02 AGOpE 1.56 6.3 ... 26.82 24.61 9 24.79 -5.2AsdGMu03 AGOpF 1.40 5.8 ... 25.81 23.95 2 24.28 -3.1tAsteriasBio AST ... ... ...dd 2.75 .79 113 .83 -63.3AstraZen s AZN 1.37e 3.6 9 40.16 31.99 5809 37.86 +9.1AtHomGr n HOME ... ... 34 40.97 20.07 860 25.30 -16.7Atento SA ATTO .34p ... 12 12.90 5.45 78 6.47 -36.3Athene n ATH ... ... ... 54.71 43.09 1140 45.10 -12.8AtkoreInt n ATRK ... ... ... 28.67 17.61 685 20.21 -5.8AtlPwr g AT .12 ... ...dd 2.60 1.80 255 2.16 -8.1ATMOS ATO 1.94 2.0 18 98.40 76.46 424 97.14 +13.1AurynRs n AUG ... ... ... 2.00 .97 55 1.20 -26.8AutoNatn AN ... ... 11 62.02 37.64 1947 41.37 -19.4Autohome ATHM ... ... 6 119.50 52.93 1156 65.21 +.8Autoliv ALV 2.32 3.0 12 115.42 76.61 1566 77.92 -14.9AutoZone AZO ... ... 16 797.89 560.82 333 728.22 +2.4Auxilio n AUXO ... ... 32 3.47 Avalara n AVLR ... ... ... 59.40 31.57 221 31.79 -27.9AvalonHld AWX ... ... ...dd 20.20 1.92 24 3.21 +60.5AvalonBay AVB 5.88 3.3 23 188.91 152.65 545 176.67 -1.0Avangrid n AGR 1.76f 3.6 39 54.55 45.17 1041 49.12 -2.9AvanosMd AVNS ... ... 28 66.22 41.51 287 56.98 +23.4tAvayaHl n AVYA ... ... 14 23.76 16.93 2454 15.84 -20.8AveICSFd ACP 1.44 11.1 ...q 14.93 13.31 13.00 -7.3tAveryD AVY 2.26 2.5 30 123.67 92.26 1966 88.93 -22.6AvinoSG g ASM ... ... ... 1.61 .56 208 .62 -54.0Avista AVA 1.49 2.9 29 52.91 47.50 605 51.38 -.2Avon AVP ... ... 19 2.99 1.38 3776 1.94 -9.8tAxalta AXTA ... ... 60 38.20 24.40 3428 24.15 -25.4AXIS Cap AXS 1.56 2.9 ...dd 60.69 47.43 585 53.66 +6.8AXIS pfD AXSpD 1.38 6.0 ... 25.98 22.38 17 22.90 -9.2AxisCap pfE AXSpE ... ... ... 25.85 22.21 26 22.86 -9.2AxosFinl AX ... ... 13 45.18 25.36 582 29.59 -1.0AxosF pf AXO 1.56 6.1 ... 27.40 24.75 2 25.55 -1.1Azul n AZUL ... ... ... 35.05 15.53 1348 22.01 -7.6AzurePwr n AZRE ... ... ... 18.10 11.69 4 12.03 -15.3B -B&G Foods BGS 1.90 6.9 8 39.75 22.00 529 27.60 -21.5B2gold g BTG ... ... 34 3.30 2.10 3281 2.72 -12.3BB&T Cp BBT 1.62f 3.5 13 56.31 45.73 6351 46.06 -7.4BB&T pfD BBTpD ... ... ... 26.35 24.34 37 24.84 -2.4BB&T pfE BBTpE 1.41 5.8 ... 26.20 23.52 66 24.12 -4.5BB&T pfF BBTpF 1.30 5.5 ... 25.67 22.47 17 23.63 -5.6BB&T pfG BBTpG 1.30 5.5 ... 25.85 22.40 16 23.68 -5.9BB&T pfH BBTpH 1.41 5.7 ... 27.33 23.75 61 24.64 -8.7BBVABFrn BFR .25e 2.4 ... 27.45 7.11 912 10.28 -59.2tBBX Cap n BBX .04 .7 7 10.17 5.87 324 5.69 -28.6BCE g BCE 3.02 ... ... 49.06 38.88 878 40.38 -15.9BG Staffing BGSF 1.20 5.3 26 29.59 14.65 74 22.44 +40.8BHP BillLt BHP 1.66e 3.8 ... 52.62 40.19 3294 44.04 -4.2BHPBil plc BBL 1.66e 4.3 ... 47.92 35.48 2785 38.24 -5.1BP MidPt n BPMP ... ... ... 23.00 16.83 1842 18.65 -9.3BP PLC BP 2.38 5.8 22 47.83 36.15 9072 40.99 -2.5BP Pru BPT 3.60e 11.8 5 37.23 18.65 512 30.44 +51.4BRF SA BRFS ... ... ... 13.88 4.65 2234 5.38 -52.2BRT BRT .80f 7.0 9 14.20 9.58 17 11.42 -3.1BT Grp s BT .99e 6.2 ... 18.97 13.53 1076 16.02 -12.1BWX Tech BWXT .64 1.1 29 72.18 56.80 584 58.02 -4.1B&W Ent n BW ... ... ...dd 7.66 .83 380 .97 -82.9BabShDHi BGH 1.84 10.2 ...q 20.78 17.96 63 18.10 -6.6BadgerMtr s BMI .60f 1.3 48 56.40 41.00 88 47.80 BakHuGE n BHGE .72f 2.6 ...cc 37.76 25.53 3614 27.39 -13.4BallCorp s BLL .40 .9 22 46.89 34.71 3293 43.65 +15.3Ballanty BTN ... ... ...dd 6.55 3.40 4 3.93 -15.5BanColum CIB 1.27e 3.3 ... 51.38 36.38 548 37.92 -4.4tBancCalif BANC .52 3.3 12 23.40 16.11 1462 15.76 -23.7BcCalif pfE BANCpE ... ... ... 28.59 24.70 6 25.53 -3.4tBcCal pfD BANCpD 1.84 7.2 ... 26.76 25.58 16 25.55 -3.8tBcBilVArg BBVA .27e 4.8 ... 9.54 5.76 4303 5.59 -34.2BcoBrades s BBDO .02r .3 ... 11.90 5.49 0 7.52 -10.8BcoBrad s BBD .06a .7 ... 11.98 6.50 15386 8.66 -7.1BcoLatin BLX 1.54 7.9 10 30.50 19.28 91 19.39 -27.9BcoMacro BMA ... ... 4 136.10 32.00 434 39.36 -66.0tBcoSantSA SAN .21e 4.8 ... 7.57 4.65 16778 4.50 -31.2BcoSBrasil BSBR .29e 2.7 6 12.11 7.20 1539 10.75 +11.2BcSanChile BSAC .85e 2.9 ... 35.09 26.41 254 29.09 -7.0BcoChile BCH 2.12e 2.6 ... 104.17 77.86 29 83.04 -12.0tBcpSouth BXS .68f 2.5 ... 35.55 27.16 1259 26.95 -14.3Bcp NJ BKJ .24b 1.6 19 17.95 14.43 4 15.07 -13.3BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.16e 5.6 ...q 24.19 19.66 33 20.66 -5.1BkofAm BAC .60f 2.3 12 33.05 25.81 86305 26.19 -11.3BkAML pfJ BMLpJ 1.02 4.3 ... 25.09 22.64 8 23.82 +1.9BkAm pfE BACpE 1.02 5.0 ... 24.53 23.03 14 23.81 BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 8 1262.64 -4.3BkAm pfW BACpW 1.66 6.4 ... 27.53 25.63 58 25.75 -5.2BkAm pfY BACpY 1.63 6.3 ... 27.33 25.54 67 25.75 -4.7BkAm wtA BAC/WS/A ... ... ... 19.88 13.77 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 1.01 3.24 +51.4BkAm pfA BACpA ... ... ... 27.51 25.06 50 25.26 -7.1BkAm pfC BACpC ... ... ... 27.83 25.35 58 25.79 -6.0BkAML pfL BMLpL 1.02 4.3 ... 24.98 22.14 6 23.72 +.9BkAML pfH BMLpH .77 3.6 ... 22.80 20.09 3 21.25 -1.7BkAML pfG BMLpG .77 3.6 ... 22.83 20.31 4 21.11 -2.5Bk of But n NTB 1.28 3.2 13 53.63 34.86 4027 39.51 +8.9BkHawaii BOH 2.48f 3.3 15 89.09 72.85 364 74.29 -13.3BkMont g BMO 3.84e ... ... 84.71 73.79 1071 76.33 -4.6BkNYMel BK 1.12f 2.5 11 58.99 45.16 7340 45.33 -15.8BkNYM pfC BKpC 1.30 5.6 ... 26.39 22.76 41 23.38 -7.0tBkNova g BNS 3.28f ... 8 66.78 53.07 892 52.98 -17.9tBankUtd BKU .84 2.8 10 44.97 30.32 2359 29.87 -26.6tBarHarbr s BHB .80f 3.3 16 32.48 24.67 30 23.89 -11.6Br iPthCrd OILB ... ... ... 79.22 51.08 5 68.96 +16.6BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 151.73 162.60 +2.7BarSelMLP ATMP 1.17e 6.0 ...q 22.97 17.78 15 19.62 -5.4BiP Cmdty DJP ... ... ...q 25.80 22.07 208 23.61 -3.3BarcGsci36 GSP ... ... ...q 18.39 14.06 14 16.78 +8.0BrcEnEu n FLEU ... ... ... 180.26 130.97 131.42 -17.4BiPNickel JJN ... ... ...q 17.50 12.83 16.82 +9.3How to read the stock tablesSTOCK GLOSSARY „ bt primary exchange listing BATS cld issue has been called for redemption by company d new intraday 52-week low g dividends paid in Canadian funds, PE not shown h -Does not meet continued-listing standards lf late ling with SEC n stock was a new issue in the last year the 52-week high and low gures are calculated from their start date pf preferred stock issue pr preferences rs stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year rt right to buy security at a specied price s historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. wi trades will be settled when the stock is issued wd when distributed wt warrant, allowing a purchase of a stock u new intraday 52-week high un unit, including more than one security v Trading halted on primary market vj company in bankruptcy, receivership or being reorganized under the bankruptcy law this appears in front of the name DIVIDEND FOOTNOTES: a: Extra dividend(s) paid, but are not included; b: Annual rate plus stock dividend; c: Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date PE footnotes q stock is a closed-end fund no P/E ratio shown cc P/E exceeds 99 dd loss in last 12 months 1 „ Name of stock. 2 „ Ticker Symbol company trades under. 3 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.4 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 5 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher prots.6 „ Range of closing prices in last year.7 „ Sales in thousands (10 = 10,000 shares), and closing price.8 „ Last trading price of the day. 9 „ Percent change for the year. st Arrows, indicate new highs or lows. Underline: indicates top 100 stocks by volume rank. Bold stocks designates which stocks have gone up or down 5% XYZcorp XYZ 1.20 3.6 17 34.09 27.27 2780 33.72 +20.7 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg 2 1 3 4 5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg6 7 9 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg8 Continued on next pageAdvanced 617 Declined 2218 New Highs 23 New Lows 461 Vol. (in mil.) 4,608 Pvs. Volume 4,244 2,759 2,594 438 2521 20 534 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 27,200 O MJJAS 24,520 25,180 25,840 Dow Jones industrialsClose: 24,583.42 Change: -608.01 (-2.4%) 10 DAYS 6,900 7,200 7,500 7,800 8,100 8,400 O MJJAS 7,080 7,380 7,680 Nasdaq compositeClose: 7,108.40 Change: -329.14 (-4.4%) 10 DAYSDOW 25306.23 24533.19 24583.42 -608.01 -2.41% t t t -0.55% DOW Trans. 10306.69 9887.18 9905.13 -331.89 -3.24% t t t -6.66% DOW Util. 758.42 737.78 753.65 +16.61 +2.25% s s s +4.19% NYSE Comp. 12290.24 11957.13 11969.74 -317.71 -2.59% t t t -6.55% NASDAQ 7435.69 7099.00 7108.40 -329.14 -4.43% t t t +2.97% S&P 500 2742.59 2651.89 2656.10 -84.59 -3.09% t t t -0.65% S&P 400 1847.71 1788.27 1789.02 -55.71 -3.02% t t t -5.87% Wilshire 5000 28303.27 27349.03 27378.97 -900.65 -3.18% t t t -1.49% Russell 2000 1527.71 1468.46 1468.70 -57.89 -3.79% t t t -4.35% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Thursday, October 25, 2018

PAGE 46

BiPSPBWrt BWV ... ... ...q 80.07 74.65 77.50 -1.3BiP GCrb GRN ... ... ...q 18.41 8.30 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 46 24.62 +7.9BiP Alum JJU ... ... ...q 20.10 16.89 20.10 +.8BarcBk prD BCSpD 2.03 7.8 ... 27.05 25.67 25.86 -3.0BiPIndMet JJM ... ... ...q 30.93 26.95 29.55 -3.1BiPOpCur ICI ... ... ...q 38.70 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 5.66 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 162.38 110.76 4 119.00 +2.1BiPSPMLP IMLP 1.22e 6.8 ...q 19.89 15.44 17.96 -.1Barclay BCS .15e 1.7 ... 12.55 8.47 5278 8.68 -20.4iPthNtGs n GAZB ... ... ... 46.38 36.56 43.25 +5.8BiP SPVix XVZ ... ... ...q 24.00 17.32 0 19.93 -13.1Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.35 16.42 145 20.67 +18.1B iPVxST rs VXX ... ... ...q 56.50 25.59 85780 39.00 +39.7BarcWomLd WIL ... ... ...q 70.29 63.75 64.77 -3.5Barings BBDC 1.20 12.0 ... 11.17 7.57 425 10.03 +24.5Triangle 22 TCCA 1.59 6.4 ... 25.56 24.09 24.98 -.6TriangC 22 TCCB 1.59 6.4 ... 25.59 23.99 24.99 -.8BaringsCp s MCI 1.20 7.9 ...q 16.04 14.70 13 15.11 -1.0BaringsPt MPV 1.08 7.2 ...q 15.65 13.94 9 14.99 +6.3BarcDisab RODI ... ... ...q 70.00 70.00 70.00 B&N Ed n BNED .60 10.3 22 9.10 4.93 140 5.81 -29.5BarnesNob BKS .60 9.3 ...dd 8.00 4.10 1163 6.47 -3.4Barnes B .64 1.1 53 72.86 52.42 258 57.41 -9.3tBarnwell BRN ... ... ...dd 2.95 1.63 3 1.61 -22.8BarrickG ABX .12 .9 73 16.22 9.53 14682 13.11 -9.4BasicEn n BAS ... ... ... 26.75 7.43 264 7.93 -66.2BauschHl BHC ... ... 6 28.45 10.94 4503 22.53 +8.4Baxter s BAX .76 1.1 32 78.38 62.52 2538 67.49 +4.4tBaytexE g BTE ... ... 3 4.85 2.03 4595 1.96 -34.7tBeazerHm BZH ... ... 9 23.24 8.51 829 8.44 -56.1BectDck BDX 3.00 1.3 92 265.87 203.99 1357 227.36 +6.2BectDk pfA BDXA ... ... ... 67.71 56.08 47 57.78 -.2Belden BDC .20 .4 11 87.15 53.65 392 56.94 -26.2Belden pfB BDCpB ... ... ... 114.30 74.97 11 77.79 -24.5Belltrx g rs BXE ... ... 1 2.73 .82 226 .87 -49.2Belmond BEL ... ... ...cc 18.69 10.30 504 17.11 +39.7Bemis BMS 1.24 2.8 18 53.00 40.86 1638 44.55 -6.8BenchElec BHE .60 2.5 34 32.53 22.81 534 23.64 -18.8Berkley WRB 1.52e 2.1 14 80.68 65.92 516 73.03 +1.9Berkley pfB WRBpB 1.41 6.1 ... 25.94 22.95 20 23.10 -8.4Berkly pfC WRBpC ... ... ... 27.00 24.25 8 24.43 -6.7Berkly pfD WRBpD 1.44 6.1 ... 26.50 23.21 19 23.61 -8.9BerkHa A BRK/A ... ... 24 335900.00 270250.03 0 299995.00 +.8BerkH B BRK/B ... ... 27 224.07 180.44 4701 199.81 +.8tBerkHBcp BHLB .88 2.7 14 44.25 33.33 186 32.43 -11.4BerryPlas BERY ... ... 15 61.71 40.60 1629 40.81 -30.4BestBuy BBY 1.80 2.6 22 84.37 52.92 3967 68.95 +.7Best Inc n BSTI ... ... ... 13.54 4.67 1046 5.28 -41.2BigLots BIG 1.20 2.9 11 64.42 36.20 817 41.14 -26.7tBiglari B BH ... ... 4 269.58 155.00 8 150.34 -40.3tBiglari A BH/A ... ... ... 1036.79 832.06 1 802.16 BioAmber BIOA ... ... ...dd .69 .16 .16 -60.0BioRadA BIO ... ... 21 345.15 214.44 237 267.28 +12.0BioRadB BIO/B ... ... 71 324.25 223.00 271.50 +14.0BiohvnPh n BHVN ... ... ... 44.28 16.50 540 33.25 +23.2BioPhrmX BPMX ... ... ...dd .38 .10 2984 .17 +57.3BioTime BTX ... ... 2 3.16 1.88 438 1.96 -8.8BirksGrp BGI ... ... ... 2.77 1.01 3 1.23 -5.5BitautoH BITA ... ... 10 53.37 18.01 771 19.19 -39.7BlkHillsCp BKH 1.90 3.1 18 67.43 50.49 762 62.21 +3.5BlkHCp un BKHU ... ... ... 72.22 56.40 4 66.25 +.2BlKnight n BKI ... ... 43 56.45 43.50 1000 46.48 +5.3BlkStMin n BSM 1.35f 8.1 28 19.29 16.36 72 16.70 -6.9tBlackBerry BB ... ... ...dd 14.55 9.09 4835 8.83 -20.9BlackRock BLK 12.52f 3.3 15 594.52 376.31 1227 378.66 -26.3Blrk22Gl n BGIO ... ... ... 10.18 8.64 63 8.70 -11.2BlkBldAm BBN 1.58 7.9 ...q 23.50 19.90 129 20.09 -13.4BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 5 14.96 +2.7BlkCAIT BFZ .87 7.2 ...q 14.53 11.98 110 12.09 -12.3BlkCorBd BHK .78 6.3 ...q 14.26 12.32 73 12.35 -12.0tBlkCpHiY HYT .84 8.4 ...q 11.41 10.00 538 9.95 -9.0BlkCrdAllo BTZ .97 8.2 ...q 13.53 11.71 135 11.80 -11.4BlkDbtStr rs DSU .82 7.6 ...q 11.83 10.66 205 10.81 -7.6tBlkEngyRs BGR 1.32 10.4 ...q 15.77 12.82 136 12.65 -10.8BlkEnhC&I CII 1.20 7.7 ...q 17.36 14.74 121 15.56 -5.0BlkEEqDv BDJ .56 6.6 ...q 9.65 8.03 583 8.49 -8.0BlEnhGvIn EGF .66 5.1 ...q 13.87 12.69 11 12.82 -4.3BlkFltRtInc FRA .81 6.1 ...q 14.63 12.89 254 13.17 -4.5BlkFloatR BGT .70 5.4 ...q 14.33 12.76 119 12.91 -7.3BlkFL2020 BFO .37 2.6 ...q 15.08 13.46 56 14.06 -2.5tBlkGlbOp BOE 1.16 11.7 ...q 13.08 10.02 366 9.98 -20.2BlkHlthSci BME 2.40 6.2 ...q 44.00 32.81 39 38.63 +5.8BlkIT BKT .37 6.6 ...q 6.30 5.59 47 5.64 -8.6tBlkIntlG&I BGY .59 11.3 ...q 6.85 5.23 428 5.21 -20.1BlkIQM BKN .74a 5.7 ...q 15.04 12.72 44 13.00 -12.9BlkLtdD BLW .95 6.6 ...q 16.29 14.30 103 14.43 -9.2tBlkLTMu BTA .65a 6.0 ...q 12.25 10.70 98 10.75 -10.4BlkMDMB BZM .65 4.2 ...q 14.15 13.02 12.98 -4.7BlkMATxE MHE .70a 5.5 ...q 14.54 12.90 12.74 -8.6BlkMultSec BIT 1.40a 8.5 ...q 18.66 16.35 82 16.41 -9.6BlkMuIntD MUI .59a 4.7 ...q 14.29 12.30 145 12.56 -9.8BlkMuNYInt MNE .69 5.6 ...q 14.04 12.01 3 12.22 -10.2BlkMunihCA MUC .64 5.2 ...q 14.91 12.19 112 12.36 -13.0BlkMunHIQ MFL .86 7.2 ...q 15.29 11.92 172 11.96 -18.2BlMunhNYQ MHN .61a 5.2 ...q 14.03 11.62 112 11.80 -11.9BlMunhNJQ MUJ .71a 5.7 ...q 14.64 12.25 126 12.37 -14.5BlkMunihQ MUS .81 7.2 ...q 13.99 11.10 33 11.23 -16.1BlkMunHQ2 MUE .82 7.2 ...q 14.32 11.32 80 11.38 -18.2BlMunyCAQ MCA .88 7.0 ...q 15.28 12.36 126 12.58 -14.2BlkMunyInv MYF .97 7.1 ...q 15.78 13.58 41 13.68 -7.9BlkMunyIQ MFT .85 7.1 ...q 14.31 11.88 11 12.00 -13.9BlkMYMIQ MIY .83 6.7 ...q 14.35 12.15 74 12.42 -11.3BlMunyNYQ MYN .57a 5.0 ...q 13.22 11.11 119 11.32 -12.4BlkMunyPaQ MPA .86 6.8 ...q 14.69 12.30 33 12.53 -12.7BlMunyQlty MQY .96 7.5 ...q 16.09 12.70 55 12.85 -15.3BlkMuniyQ3 MYI .70 6.0 ...q 14.40 11.54 242 11.68 -15.4BlkMuniast MUA .65a 5.1 ...q 15.45 12.50 84 12.71 -15.1Blk2018 BPK .06 .4 ...q 15.11 14.71 5 15.10 +2.2BlkMu2020 BKK .47a 3.2 ...q 15.45 14.70 35 14.80 -1.3BlkMuBdT BBK .76a 5.7 ...q 15.44 13.06 25 13.23 -12.7BlkMuIIQ BAF .82 6.5 ...q 15.35 12.48 15 12.60 -14.9BlkMunIIT BBF .87 7.1 ...q 15.80 12.22 20 12.28 -12.4BlkMuIQT BYM .86 7.1 ...q 14.72 12.21 69 12.29 -13.4BlkMuIT BFK .78 6.4 ...q 14.33 12.08 109 12.22 -13.3BlkMuIT2 BLE .95a 6.9 ...q 14.84 13.31 13.87 -3.9BlkMuTTT BTT .86a 4.3 ...q 22.86 19.91 214 20.13 -9.9tBlkMunienh MEN .73a 7.5 ...q 12.26 9.69 233 9.73 -16.6tBlkMunihld MHD .89a 6.2 ...q 16.90 14.49 23 14.46 -12.5tBlkMunihd2 MUH .81a 6.3 ...q 15.23 12.72 34 12.76 -13.7BlkMunvst MVF .64a 7.4 ...q 9.86 8.58 8.63 -10.2BlkMuniv2 MVT .88a 6.8 ...q 15.90 12.84 80 13.00 -15.9BlkMunyAZ MZA .83 5.6 ...q 17.40 14.66 14.98 -7.4BlMunyldCA MYC .74a 6.2 ...q 15.60 12.24 55 12.55 -15.1BlkMuniyld MYD .80a 6.3 ...q 14.77 12.60 101 12.63 -13.0BlkMunyNJ MYJ .90 7.0 ...q 16.33 12.54 89 12.87 -18.5BlMunQlt2 MQT .80 7.1 ...q 13.20 11.13 58 11.29 -13.8BlkNJMB BLJ .83a 6.1 ...q 15.30 13.37 13.61 -7.6BlkNJIT BNJ .76 5.5 ...q 15.91 13.68 13.76 -8.6sBlkNY18 BLH .03 .2 ...q 14.95 14.66 1 14.97 +1.8BlkNYMB BQH .74 5.9 ...q 15.27 12.31 0 12.54 -14.8BlkNYIQT BSE .69 5.7 ...q 13.39 12.05 7 12.09 -8.1BlkNYIT BNY .83 6.9 ...q 15.06 11.70 64 11.95 -16.4BlkNYMu2 BFY .84 6.6 ...q 15.75 12.73 12.74 -13.9tBlkRsCmdy BCX .79 9.9 ...q 10.50 8.17 380 7.95 -18.6BlkSciTch BST 1.20 4.1 ...q 36.20 25.34 315 29.06 +8.9BlkStMT BSD .78a 6.6 ...q 14.20 11.72 60 11.79 -13.8BlkU&Inf BUI 1.45 7.6 ...q 21.74 19.08 32 19.15 -11.4BlkVAMB BHV .83 5.3 ...q 19.27 15.53 15.64 -9.1BlkstFltRt BSL 1.08 6.3 ...q 18.51 16.92 54 17.25 -4.2BlkstGSOSt BGB 1.26 8.3 ...q 16.21 15.23 152 15.26 -2.9Blackstone BX 2.70e 8.4 12 40.60 29.58 8836 32.00 -.1BlkstnMtg BXMT 2.48 7.4 13 34.58 29.51 2488 33.63 +4.5BlkLSCrInc BGX 1.18 7.4 ...q 17.05 15.60 75 15.88 -.3BlockHR HRB 1.00 3.9 9 29.81 22.45 2231 25.53 -2.6BlonderT BDR ... ... ...dd 2.20 .38 49 1.02 +68.3BlueAprn n APRN ... ... ...dd 5.18 1.02 1340 1.11 -72.5BlueCapRe BCRH 1.20 14.1 ...dd 14.25 8.05 7 8.52 -29.3tBluegVac n BXG .60 4.7 ... 26.22 13.00 48 12.87 -29.5BlueLinx rs BXC ... ... 7 46.42 7.79 321 22.05 +125.9BluerkRsd BRG 1.16 12.8 ...dd 11.76 7.02 90 9.08 -10.2BluerkRs pf BRGpA 2.06 8.2 ... 26.71 24.53 14 25.06 -5.0BluerkR pfD BRGpD 1.78 7.9 ... 25.92 20.84 2 22.48 -10.8BluerkR pfC BRGpC 1.91 7.7 ... 26.30 22.48 3 24.89 -2.2Boeing BA 6.84 1.9 33 394.28 254.50 8434 354.65 +20.3tBoiseCasc BCC .28 .9 11 49.30 31.70 469 31.25 -21.7BonanzaCE BCEI ... ... ...dd 40.38 23.66 323 26.38 -4.4BootBarn BOOT ... ... 13 31.62 7.97 931 26.90 +62.0BoozAllnH BAH .76 1.6 23 52.56 35.21 1273 47.24 +23.9BorgWarn BWA .68 1.9 10 58.22 35.71 3118 35.79 -29.9BostBeer SAM ... ... 34 329.95 160.40 190 279.30 +46.2BostProp BXP 3.80f 3.3 28 132.82 111.57 1070 115.54 -11.1BosProp pfB BXPpB 1.31 5.5 ... 26.36 21.82 10 23.80 -5.8BostonSci BSX ... ... 28 39.44 24.54 12603 35.68 +43.9BldrG&IFd BIF .11a 1.1 ...q 11.84 10.02 118 10.28 -7.3BovieMed BVX ... ... ...dd 7.62 2.28 56 5.06 +94.6BowlA BWL/A .68 4.4 43 16.64 13.61 15.41 +2.7tBox Inc n BOX ... ... ...dd 29.79 17.53 2266 17.35 -17.9BoydGm BYD .24 ... 18 40.44 26.96 1639 27.66 -21.1BradyCp BRC .85f 2.2 23 47.35 35.00 544 39.43 +4.0BraemHot BHR .64 6.0 8 12.10 8.44 227 10.62 +9.1AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 5.0 17 18.69 13.92 2393 14.30 -21.4BrasilAgro LND ... ... ... 4.49 3.21 16 3.63 +3.6Braskem BAK .78e 2.9 ... 33.73 21.32 543 27.07 +3.1BridgptEd BPI ... ... 13 13.63 5.31 106 8.80 +6.0tBrigStrat BGG .56 3.5 10 27.34 16.11 313 15.83 -37.6BrightHrz BFAM ... ... 50 120.07 85.02 263 109.95 +17.0BrghtSch n BEDU ... ... 81 26.62 9.13 190 10.50 -43.8tBrghtSph BSIG ... ... ...cc 16.31 11.44 411 11.16 -31.1Brinker EAT 1.52 3.4 14 54.14 29.94 1334 44.09 +13.5Brinks BCO .60 .9 ...dd 88.10 61.47 2343 63.32 -19.5tBrMySq BMY 1.60 3.3 48 70.05 49.83 13573 48.83 -20.3BristowGp BRS .28 2.5 ...dd 18.91 8.37 624 11.26 -16.4BritATob s BTI 2.24e 4.9 ... 71.45 41.69 3135 45.41 -32.2BrixmorP BRX 1.10 7.3 12 18.83 13.74 3601 15.13 -18.9BroadrdgF BR 1.94f 1.7 33 138.24 83.81 802 112.48 +24.2Brookdale BKD ... ... ...dd 11.09 6.28 1640 8.23 -15.2BrkfdAs g s BAM .60 1.5 14 45.04 37.22 1341 40.56 -6.8BrookBus n BBU .25 .6 ... 46.55 29.00 15 39.95 +15.7BrkfDtla pf DTLAp 1.91 8.6 ... 31.31 21.40 9 22.16 -23.1BrkGblInf INF 1.40 12.0 ...q 13.63 11.02 51 11.69 -9.6BrkfInfra s BIP 1.88 4.9 27 46.88 37.27 306 38.76 -13.5BrkRlAs n RA .20p ... ... 24.17 21.06 109 21.58 -7.7BrkfReEn BEP 1.96 6.8 ... 35.34 28.85 153 28.95 -17.1HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .32f 1.2 24 31.55 24.28 2451 27.61 BrownFA s BF/A .79 1.7 28 57.70 41.01 11 46.64 -6.7 BrownFB s BF/B ... ... 27 59.58 43.87 980 46.18 Brunswick BC .84 1.5 15 69.82 48.04 1425 56.02 +1.4Buckeye BPL 5.05 15.4 10 57.19 32.03 690 32.84 -33.7Buckle BKE 1.00e 4.9 10 29.65 16.05 592 20.23 -14.8Buenavent BVN ... ... ...dd 16.80 11.67 1002 14.26 +1.3BldBear BBW ... ... 26 10.45 7.25 50 8.40 -8.7BungeLt BG 2.00 3.0 29 83.20 61.28 635 65.64 -2.1BurlStrs BURL ... ... 35 175.48 87.73 1477 162.06 +31.7tBylineBc n BY ... ... ... 24.80 19.02 56 18.93 -17.6C -tC&J Eng n CJ ... ... ... 36.57 17.87 965 16.89 -49.5CTrkMH23 MLPC .89e 6.2 ...q 16.87 12.85 14.26 -6.3CtrMillr n MLPE ... ... ... 25.56 19.84 0 21.30 -8.2CAE Inc g CAE .36 ... ... 21.70 16.84 281 17.78 -4.2CAI Intl CAI ... ... 5 40.11 19.35 162 19.89 -29.8CBIZ Inc CBZ ... ... 25 24.38 14.35 214 21.93 +41.9CBL Asc CBL .80 24.4 2 8.60 3.26 2045 3.28 -42.0CBL pfD CBLpD 1.84 12.1 ... 24.75 14.81 96 15.19 -30.5tCBL pfE CBLpE 1.66 11.8 ... 24.97 14.10 19 14.07 -36.2CBOE Glb CBOE 1.24f 1.2 43 138.54 91.10 1082 105.80 -15.1CBRE GRE IGR .60 8.9 ...q 8.02 6.71 491 6.72 -15.2CBRE Grp CBRE .20 .5 15 50.43 38.20 2694 38.55 -11.0CBS A CBS/A .72f 1.3 16 61.70 47.98 1 53.94 -9.8CBS B CBS .72 1.4 12 61.59 47.54 6431 53.28 -9.7CCA Inds CAW ... ... ...dd 3.25 2.30 0 2.75 -12.7CF Inds s CF 1.20 2.7 ...dd 56.51 33.50 5598 44.29 +4.1CGI g GIB ... ... ... 66.53 51.16 453 59.86 +10.2tCIT Grp CIT 1.00 2.3 17 56.14 44.29 2418 43.91 -10.8CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 44 11.20 9.60 3 10.50 +3.1sCMS Eng CMS 1.43 2.8 32 51.36 40.48 3170 51.70 +9.3tCNA Fn CNA 1.40f 3.3 12 55.62 43.03 244 42.26 -20.3tCNH Indl CNHI .14e 1.4 ...cc 15.65 10.06 1412 9.68 -27.8tCNO Fincl CNO .40 2.2 12 26.47 18.65 881 18.55 -24.9CNOOC CEO 4.92e 2.9 ... 202.38 126.36 124 168.50 +17.4CNX Midst CNXM 1.34 7.3 11 21.05 15.25 226 18.25 +8.8CNX Resc CNX .04 .3 ...dd 18.37 11.69 3864 13.35 -8.7sConslCoal n CCR 2.05f 10.7 ... 19.48 13.15 71 19.07 +21.9CONSOL n CEIX ... ... 10 48.12 19.51 317 36.88 -6.7CPFL Eng CPL .12e .9 ... 17.11 10.36 13 13.34 +16.0CPI Aero CVU ... ... 10 11.75 6.45 70 6.78 -24.2CRH Med CRHM ... ... ...cc 4.50 1.46 58 3.06 +15.5tCRH CRH .72e 2.7 ... 39.32 27.07 806 26.58 -26.4CsopChiA50 AFTY 1.17e 8.1 ...q 20.51 13.80 3 14.38 -18.4Csop ChInt CNHX ... ... ...q 31.99 23.00 23.53 -19.2Csop Csi300 HAHA ... ... ...q 36.52 26.87 27.37 -18.7CSS Inds CSS .80 5.9 ...dd 30.29 12.90 14 13.60 -51.1CTS CTS .16 .6 23 39.20 25.05 171 27.56 +7.0CURO Gp n CURO ... ... 47 32.20 13.50 370 22.87 +62.4CVR Engy CVI 3.00f 8.4 ...cc 47.67 26.57 1095 35.61 -4.4CVR Ptrs UAN .71e 19.2 ...dd 4.35 2.71 124 3.70 +12.8CVR Rfng CVRR 2.95e ... 16 26.00 10.20 305 17.92 +8.3CVS Health CVS 2.00 2.9 12 83.88 60.14 6901 69.81 -3.7CWA Inco n CWAI ... ... ... 26.93 24.11 24.52 -4.0CYSInv 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 3.8 ... 23.35 21.60 5 22.10 -3.9CabcoJCP97 PFH 1.91 23.9 ... 15.75 7.50 7 8.00 -45.8CabAT&T34 GYC .83 3.8 ... 25.05 21.30 3 22.00 -2.5CableOne n CABO 8.00f .9 43 909.82 597.40 50 862.36 +22.6tCabot CBT 1.32 2.8 12 68.63 48.27 467 47.67 -22.6tCabotO&G COG .24 1.1 40 29.57 21.48 10542 21.18 -25.9CACI CACI ... ... 15 200.85 121.60 132 172.46 +30.3Cactus n WHD ... ... ... 40.97 19.18 669 32.91 +62.5tCadencB n CADE .64f 3.1 20 31.44 21.06 2374 20.40 -24.8CaledoMn n CMCL .28 4.5 ... 9.94 5.17 6 6.21 -16.0Caleres CAL .28 .9 15 41.09 26.54 165 32.87 -1.8CalifRes rs CRC ... ... ...dd 50.34 8.84 2257 30.76 +58.2CalifWtr CWT .75 1.8 30 46.15 35.25 166 41.67 -8.1Calix CALX ... ... ...dd 9.05 5.20 305 7.05 +18.5CallGolf ELY .04 .2 45 24.67 13.49 2951 21.12 +51.6CallonPet CPE ... ... 20 14.65 9.75 7268 9.92 -18.4Callon pfA CPEpA 5.00 9.8 ... 53.15 47.11 10 50.81 -.9Calpine CPN ... ... ...dd 15.25 14.88 15.25 +.8CambrE rs CEI ... ... ...dd .40 .08 .10 -19.7Cambrex CBM ... ... 20 69.43 42.55 456 52.40 +9.2tCambriaYld SYLD .49e 1.4 ...q 41.00 35.46 67 35.29 -8.1tCambFgnY FYLD .75e 3.3 ...q 27.94 23.02 4 23.02 -12.7tCambGblV GVAL .54e 2.4 ...q 28.50 22.45 21 22.13 -13.6tCamGblMo GMOM .56e 2.3 ...q 29.42 24.75 9 24.62 -10.1tCambGlAss GAA .55e 2.1 ... 28.60 25.66 4 25.63 -6.8tCambrEmS EYLD ... ... ... 38.25 29.29 1 29.28 -15.6CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.00 22 25.85 +.1CambTail n TAIL ... ... ... 24.40 19.70 85 21.19 -6.2tCamValMom VAMO ... ... ...q 28.07 23.01 12 23.19 -7.1CamdenPT CPT 3.08 3.3 25 95.67 78.19 1119 93.24 +1.3Cameco g CCJ .40 ... ... 12.38 7.68 2050 10.90 +18.1CampSp CPB 1.40 3.6 13 51.07 32.63 3423 38.40 -20.2CampWrl n CWH .54 2.7 ... 47.62 18.16 684 20.25 -54.7Can-Fite CANF ... ... ... 2.75 1.12 80 1.26 -14.9CdaGoose n GOOS ... ... ... 68.75 19.95 785 47.12 +49.3CIBC g CM 4.49e ... 7 100.01 85.47 397 86.55 -11.1CdnNR gs CNI 1.82f ... ... 91.90 70.59 2496 82.46 CdnNRs gs CNQ 1.34 ... ... 38.20 27.53 4557 27.58 -22.8CP Rwy g CP 2.60 ... ... 224.19 166.36 686 196.54 +7.5CannaeHl n CNNE ... ... ...dd 21.90 16.16 226 17.77 +4.3Canon CAJ ... ... ... 40.67 30.14 604 30.37 -18.8CanopyGr n CGC ... ... ... 59.25 36.62 12387 37.76 -26.7tCantelMed CMD .17e .2 36 130.92 80.00 190 79.60 -22.6CapOne COF 1.60 1.9 14 106.50 85.17 6716 85.86 -13.8CapOne wt COF/WS ... ... ... 63.91 44.07 62.00 +6.9CapOne pfC COFpC 1.56 6.2 ... 26.79 25.10 25 25.34 -3.2CapOne pfD COFpD 1.68 6.5 ... 27.34 25.69 47 25.86 -3.6CapOne pfF COFpF 1.55 6.1 ... 27.31 25.02 43 25.36 -6.2CapOne pfB COFpP 1.50 6.0 ... 25.80 24.72 61 25.00 -1.2CpOne pf H COFpH ... ... ... 27.19 24.82 38 25.15 -6.6CapOne pfG COFpG ... ... ... 25.55 22.50 82 23.00 -8.1CapSenL CSU ... ... ...dd 16.72 7.18 235 8.33 -38.3CapInv n CIC ... ... ... 10.10 9.60 0 9.97 +3.0CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 8.7 11 9.69 7.31 475 7.38 -14.7Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.62 17 24.91 -1.7CarboCer CRR ... ... ...dd 12.69 5.41 310 5.50 -46.0CardnlHlth CAH 1.90 3.8 ...dd 75.75 48.14 6827 49.60 -19.0Care.com CRCM ... ... 94 22.95 14.37 141 16.84 -6.7tCarlisle CSL 1.48 1.6 16 129.47 97.03 2038 93.87 -17.4CarMax KMX ... ... 17 81.67 57.05 2072 68.09 +6.2tCarnival CCL 2.00 3.7 13 72.70 55.52 5367 54.75 -17.5tCarnUK CUK 1.80f 3.3 ... 72.29 55.10 292 54.17 -18.3CarpTech CRS .80 1.8 35 61.49 41.75 1022 44.61 -12.5tCarrSrv CSV .30 1.6 13 28.96 19.20 74 19.16 -25.5Cars.cm CARS ... ... ... 32.94 20.94 1204 26.12 -9.4Carters CRI 1.80 1.9 15 129.00 92.29 1453 96.60 -17.8Carvana A n CVNA ... ... ... 72.59 12.17 1472 38.54 +101.6CastleBr ROX ... ... ...dd 1.42 .90 147 .98 -20.1CastlightH CSLT ... ... ...dd 5.95 2.20 442 2.25 -40.0Catalent CTLT ... ... 67 47.87 36.73 906 39.11 -4.8CatchMTim CTT .54 5.9 ...dd 13.73 8.96 244 9.14 -30.4tCaterpillar CAT 3.44 3.1 14 173.19 115.62 15283 112.34 -28.7CatoCp CATO 1.32 6.6 20 26.88 10.76 198 19.96 +25.4CedarF FUN 3.56 7.0 13 70.82 50.10 202 51.17 -21.3CedarRlty CDR .20 5.4 9 6.29 3.54 305 3.67 -39.6CedarR pfB CDRpB 1.81 7.6 ... 25.61 22.03 0 23.96 -5.2CedrRT pfC CDRpC 1.63 8.0 ... 25.38 18.82 8 20.42 -18.5Cel-Sci rs CVM ... ... ... 4.44 .82 276 2.73 +44.4tCelanese CE 2.16 2.3 10 119.29 95.45 1862 93.36 -12.8Celestic g CLS ... ... 9 12.59 9.79 821 11.06 +5.5Cellcom CEL ... ... 6 10.62 5.43 3 5.80 -43.1Cementos CPAC .50e 5.0 ... 14.11 9.20 0 10.02 -19.2tCemex CX .29t ... ... 8.51 5.46 11403 5.37 -28.4Cemig pf CIG .08e 2.9 ... 2.87 1.56 5862 2.76 +34.0Cemig CIG/C .08e 3.0 ... 2.85 1.55 2.70 +45.9CenovusE CVE .20 ... 6 11.52 7.09 6330 8.35 -8.5Centene s CNC ... ... 20 148.24 89.08 2563 129.53 +28.4CC MLPInf CEN 1.25 14.6 ...q 11.48 8.12 341 8.58 -13.9CenterPnt CNP 1.11 4.0 20 30.17 24.81 6189 27.91 -1.6CentrPt pfB CNPpB ... ... ... CentElBr B EBR/B ... ... ... 9.06 3.43 20 6.55 -3.5CentElecBr EBR ... ... ... 7.86 3.14 620 5.62 -1.4CnEurRusT CEE .56e 2.5 ...q 28.32 22.26 21 22.45 -8.0CFCda g CEF .01 .1 ...q 13.75 12.57 13.50 +.7tCenPacFn CPF .84 3.5 15 33.14 24.13 183 23.98 -19.6CentSecur CET 1.78e .8 ...q 30.12 25.72 48 26.33 -3.9CentrusEn LEU ... ... ...dd 5.14 2.01 9 2.25 -43.9CentCmtys CCS ... ... 8 36.00 20.41 497 20.66 -33.6CntryLink CTL 2.16 10.4 8 24.20 13.16 8623 20.84 +24.9CerdHCM n CDAY ... ... ...dd 44.98 29.68 967 35.83 +17.4Cervecer CCU .35e 1.4 ... 30.35 24.37 161 25.28 -14.5ChannAdv ECOM ... ... ...dd 15.63 8.30 70 11.60 +28.9CharahSol n CHRA ... ... ... 12.00 5.27 37 7.43 -38.1ChRvLab CRL ... ... 22 135.90 96.70 540 113.28 +3.5ChaseCorp CCF .80f .8 32 131.70 95.00 30 106.43 -11.7ChathLTr CLDT 1.32 6.9 26 23.91 17.90 245 19.15 -15.9CheetahM CMCM ... ... ... 18.18 7.38 329 8.30 -31.3Chegg CHGG ... ... ...dd 32.82 13.75 1588 23.90 +46.4Chemed CHE 1.12 .4 26 335.99 206.80 105 289.14 +19.0tChemours n CC 1.00f 3.1 8 58.08 33.35 1978 31.83 -36.4CheniereEn LNG .56p ... ...dd 71.03 43.83 3014 58.29 +8.3ChenEnLP CQP 2.24 6.6 ...dd 40.56 26.68 228 33.98 +14.6CherHMtg CHMI 1.96 11.1 4 19.20 16.01 76 17.58 -2.3ChrHMt pfA CHMIpA 2.05 8.2 ... 26.03 24.47 2 25.00 -3.1ChesEng CHK ... ... 7 5.60 2.53 43154 3.92 -1.0ChesEn pfD CHKpD 4.50 8.2 ... 58.43 45.99 5 55.20 +11.1ChesGranW CHKR .32e 19.7 1 2.30 1.20 56 1.60 -13.5ChespkLdg CHSP 1.60 5.7 29 33.81 24.98 326 28.21 +4.1sChespkUtil CPK 1.48f 1.7 24 90.90 66.35 323 85.43 +8.8Chevron CVX 4.48 4.1 49 133.88 108.02 7992 110.21 -12.0ChiRivet CVR .84 2.6 ... 33.41 28.70 1 31.91 +.3Chicos CHS .34 4.5 10 10.90 7.02 3787 7.54 -14.5Chimera rs CIM 2.00 11.4 8 19.35 15.77 2351 17.52 -5.2Chimer pfA CIMpA 2.00 8.0 ... 26.74 24.51 40 25.11 -2.8Chimer pfB CIMpB 2.00 7.9 ... 26.41 24.88 45 25.40 -1.6ChiCBlood CO ... ... 38 12.44 8.65 11.79 +18.5ChinaDEd DL .45e ... 8 10.71 7.04 16 7.16 -22.8ChinaEAir CEA ... ... ... 45.33 24.64 8 26.21 -27.5ChinaFd CHN .55e 3.2 ...q 24.76 17.26 33 17.28 -20.2ChinaGreen CGA .10e 15.1 1 2.11 .45 117 .66 -46.6ChinaLife s LFC .14e 1.3 ... 17.85 10.49 524 10.78 -30.9ChinaMble CHL 3.50e 7.4 ... 53.23 43.25 746 47.04 -6.9ChiNBorun BORN ... ... 2 1.57 1.03 26 1.20 -4.5ChOnlEd n COE ... ... ... 14.90 6.98 9 8.65 -30.8ChinaPet SNP 3.73e 4.7 ... 105.61 69.60 342 79.51 +8.4ChinaPhH CPHI ... ... ...dd 1.45 .16 1163 .38 +114.8ChinRap n XRF ... ... ... 10.83 1.60 44 2.34 -59.1ChinaSoAir ZNH .64e 2.4 ... 70.52 25.60 48 26.86 -48.2ChinaTel CHA 1.21e 2.6 ... 51.67 41.28 546 47.40 -.1ChinaUni CHU ... ... ... 15.53 10.97 486 11.09 -18.0ChiXFsh rs XNY ... ... ...dd 7.10 3.60 6.55 +33.9tChinaYuch CYD .73e 5.2 4 27.98 14.80 77 13.91 -42.0ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 530.68 247.52 839 413.00 +42.9ChoiceHtls CHH .86 1.2 34 85.35 67.00 390 69.16 -10.9ChrisBnk CBK ... ... ...dd 1.47 .56 133 .58 -54.1tChubbLtd CB 2.92e 2.3 16 157.50 123.23 3875 125.00 -14.5ChungTel CHT 1.29e 3.7 ... 39.33 33.62 152 34.43 -2.8ChurchDwt s CHD .87f 1.5 ... 61.28 43.21 1641 59.92 +19.4CienaCorp CIEN ... ... 7 32.33 19.40 4362 29.63 +41.6Cigna CI .04 ... 19 227.13 163.02 2871 201.92 -.6Cimarex XEC .72 .9 12 130.16 80.53 1213 82.77 -32.2CincB pfB CBBpB 3.38 7.0 ... 51.75 47.56 5 48.10 -5.7CinciBell rs CBB ... ... 59 22.20 9.90 477 13.67 -34.4Cinemark CNK 1.28 3.2 18 44.00 32.60 1657 40.17 +15.4 CinerRes CINR 2.27 8.9 11 29.36 23.76 12 25.51 +1.6tCircor CIR .15 .4 20 54.89 34.16 169 33.43 -31.3Cision CISN ... ... 38 18.28 11.13 456 14.56 +22.7CapAcIII wt CISNW ... ... ... 1.88 CitGBP Dl n UGBP ... ... ... 32.62 19.06 1 20.13 -24.0CitCHF Dl n UCHF ... ... ... 32.08 22.16 22.16 -16.5Citi GBP n DGBP ... ... ... 30.45 18.65 27.63 +29.6CitEUR Dl n UEUR ... ... ... 31.62 19.65 4 19.81 -28.1Citi EUR n DEUR ... ... ... 30.00 18.78 4 29.34 +27.9Citi AUD n DAUD ... ... ... 31.14 18.62 29.99 +50.0CitAUD Dl n UAUD ... ... ... 32.65 18.39 18.84 -29.5Citi JPY n DJPY ... ... ... 26.43 18.17 24.84 +8.9CitJPY Dl n UJPY ... ... ... 39.22 22.32 23.81 -18.5Citi CHF n DCHF ... ... ... 27.11 19.08 26.71 +13.3CitiStratDv DIVC ... ... ...q 37.34 34.75 35.11 +.3Citigp pfN CpN 1.97 7.3 ... 27.78 26.03 82 26.91 -2.1CgpVelLCrd UWT ... ... ... 50.75 16.15 3201 32.22 +31.5CgpVelICrd DWT ... ... ... 22.88 4.53 7515 6.83 -51.4Citigroup C 1.80f 2.8 11 80.70 63.18 23408 63.80 -14.3Citigp wtA C/WS/A ... ... ... .15 .06 .12 +23.0Citigrp pfC CpC 1.45 5.8 ... 25.77 24.70 24.92 -2.1Citigp pfJ CpJ 1.78 6.5 ... 29.74 27.09 61 27.29 -5.4Citigp pfK CpK 1.72 6.3 ... 29.38 26.85 80 27.44 -3.8Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.1 ... 27.40 25.44 87 25.86 -4.0Citigrp pfL CpL 1.72 6.7 ... 27.12 25.48 21 25.63 -3.5CitizFincl CFG 1.08 3.1 9 48.23 34.88 7255 35.03 -16.6CitizInc CIA ... ... ...cc 8.80 6.67 50 7.67 +4.4CityOffce g CIO .94 ... 9 13.43 10.03 368 11.39 -12.5CityOff pfA CIOpA 1.66 7.0 ... 25.90 22.78 2 23.70 -5.9Civeo CVEO ... ... ...dd 4.64 1.83 376 3.13 +14.7CivitasSolu CIVI ... ... 24 19.80 11.15 36 14.42 -15.7ClaudeR g CGR ... ... ... .18 tClayGSCn GCE 1.43e 10.1 ...q 17.52 14.76 0 14.20 -14.7CleanHarb CLH ... ... ...cc 72.50 44.75 403 63.62 +17.4ClearChan CCO ... ... ...dd 6.38 3.60 332 5.68 +23.5ClrBrEnTR CTR 1.35e 13.2 ...q 13.18 9.50 342 10.22 -12.0ClrLgCap n LRGE ... ... ... 34.24 27.48 0 31.37 +6.7ClrbrgMLP CBA .80m 11.4 ...q 9.58 6.53 189 7.02 -15.2ClearEnFd CEM 1.76f 13.2 ...q 17.36 12.10 330 13.34 -12.6ClrbEOpFd EMO 1.47e 14.2 ...q 13.36 9.56 95 10.38 -12.0ClearwPpr CLW ... ... 13 50.60 21.55 158 24.24 -46.6ClearwEn A CWEN/A 1.12f 5.8 40 20.68 15.30 208 19.40 +2.9ClearwEn C CWEN 1.28f 6.5 27 20.75 15.55 363 19.55 +3.4ClevCliffs CLF .60 5.9 4 13.10 5.60 15162 10.19 +41.3ClipRlty n CLPR .38 ... ...dd 13.82 7.62 14 13.03 +30.4sClorox CLX 3.84 2.5 25 154.51 113.57 1074 152.96 +2.8tCloudPeak CLD ... ... ...dd 5.70 2.06 561 2.03 -54.4Cloudera n CLDR ... ... ...dd 22.43 12.57 2757 13.08 -20.8tCloughGA GLV 1.44 12.9 ...q 14.39 11.31 25 11.16 -16.3CloughGEq GLQ 1.38 10.3 ...q 15.84 12.71 40 13.36 -.1tClghGlbOp GLO 1.20 12.5 ...q 11.67 9.68 181 9.60 -11.8CCFemsa KOF 1.75e 3.0 ... 79.42 54.53 82 59.18 -15.0CocaCola KO 1.56 3.3 88 48.62 41.45 21183 46.73 +1.9CocaCEur n CCE 1.04 2.3 ... 46.16 36.17 1836 44.29 +11.1Coeur CDE ... ... 46 8.94 5.04 4186 5.08 -32.3Cohen n COHN .80 8.0 ...dd 12.00 7.50 2 10.06 +25.4CohSClosed FOF 1.04 9.0 ...q 13.52 11.60 51 11.62 -12.7tCohStGlbI INB 1.12 13.6 ...q 10.44 8.37 90 8.24 -16.6Cohen&Str CNS 1.32 3.6 17 47.83 35.50 180 37.04 -21.7CohStInfra UTF 1.60 7.3 ...q 24.61 20.88 282 21.99 -8.4C&SLtDP&I LDP 1.87 8.2 ...q 26.87 22.52 95 22.71 -12.9C&SIncEgy MIE 1.32 13.9 ...q 11.40 8.86 97 9.51 -7.2CohStQIR RQI .96 8.4 ...q 12.90 10.55 382 11.37 -10.1CohStRE RNP 1.48 8.2 ...q 21.56 17.80 103 18.06 -15.1CohStSelPf PSF 2.06 8.0 ...q 29.03 25.16 18 25.68 -9.1CohenStTR RFI .96 8.3 ...q 13.10 11.38 69 11.55 -9.6tColfax CFX ... ... 20 43.29 28.50 1373 27.91 -29.6ColgPalm CL 1.68 2.6 23 77.91 61.28 6063 64.64 -14.3CollierC un CCH/U ... ... ... ColonCap CLNY ... ... ... 12.75 5.28 3144 5.72 -49.9ColCap pfB CLNYpB 2.06 8.3 ... 25.95 22.26 11 24.90 -2.0ColCap pfE CLNSpE 2.19 8.6 ... 27.45 23.86 39 25.39 -4.4ColCap pfG CLNYpG 1.88 8.2 ... 25.86 21.93 0 23.00 -8.5ColCap pfJ CLNYpJ ... ... ... 24.84 21.48 21 21.90 -10.8ColCap pfI CLNYpI 1.79 8.2 ... 25.75 21.50 19 21.95 -12.8ColCap pfH CLNYpH 1.78 8.1 ... 25.89 21.61 6 21.94 -12.3ColNthSC n CLNC ... ... ...cc 21.20 18.16 19.32 -5.9Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 1 27.49 -8.9tCol SusInt n ESGN ... ... ... 32.31 26.58 0 26.34 -13.8Col SusUS n ESGS ... ... ... 32.51 28.04 0 28.72 -2.9ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col MuniI n MUST ... ... ... 20.36 19.68 20.06 Col Bey BBRC .50e 3.0 ...q 20.47 16.80 16.86 -8.5tColEmxChi XCEM ... ... ...q 30.22 24.30 1 23.56 -14.9ColQualDv HILO .32e 2.4 ...q 17.10 13.33 1 13.33 -16.1tCol EMCns ECON .10e .5 ...q 29.87 20.07 910 19.93 -29.2Col IndiaC INCO .03e .1 ...q 51.06 37.00 19 37.82 -23.8Col IndiaInf INXX .10e .9 ...q 16.79 10.74 24 10.91 -31.2Col IndSC SCIN .17e 1.3 ...q 25.98 13.00 5 13.53 -42.3ColumbPT CXP .80 3.7 13 25.07 19.55 805 21.68 -5.5ColSelTec STK .92a 4.7 ...q 24.58 18.45 53 19.62 -11.8Comcst29 CCZ 1.58e 3.0 ... 64.00 50.35 52.50 -16.5Comerica CMA 2.40f 3.1 13 102.66 74.16 2069 78.27 -9.8Comeric wt CMA/WS ... ... ... 65.50 46.60 65.50 +12.3ComfrtS FIX .34f .7 31 59.05 35.85 405 48.90 +12.0ComndSec MOC ... ... ...dd 3.55 1.20 7 2.80 -8.8tCmclMtls CMC .48 2.8 35 26.72 17.45 2348 17.27 -19.0CmtyBkSy CBU 1.52f 2.8 14 67.07 50.69 314 54.74 +1.8CmtyHlt CYH ... ... ...dd 6.55 2.48 2277 2.77 -35.0CmtyHcT n CHCT 1.61f 5.4 81 32.81 22.41 44 30.02 +6.8CBD-Pao CBD .08e .4 ... 25.12 17.91 555 21.02 -10.8CompDivHd CODI 1.44 8.9 ...dd 18.35 14.60 223 16.10 -5.0ComDivH pf CODIpA 1.81 7.9 ... 25.31 20.01 5 22.90 -7.1tCompssMn CMP 2.88 6.1 17 76.65 54.51 2118 47.24 -34.6Compx CIX .20 1.6 12 16.50 11.95 1 12.80 -3.8ComstkM rs LODE ... ... ... .70 .12 1227 .24 -37.9ComstkRs rs CRK ... ... ...dd 12.32 4.01 440 7.10 -16.1ConAgra CAG .85 2.3 18 39.43 32.82 13515 37.15 -1.4ConchoRes CXO ... ... 20 163.11 123.63 1736 134.61 -10.4ConcdMed CCM ... ... ...dd 4.20 2.46 8 3.50 +5.1CondHos rs CDOR .78e 7.4 22 11.32 9.26 3 10.54 +5.9Conduent n CNDT ... ... ... 23.39 14.95 1366 19.21 +18.9ConocoPhil COP 1.22f 1.9 53 80.24 48.97 9181 65.69 +19.7ConEd ED 2.86 3.7 16 89.70 71.12 1966 78.22 -7.9CnsTom CTO .32f .5 6 67.97 56.00 10 58.51 -7.9ConstellA STZ 2.96f 1.4 13 236.62 198.85 2330 212.18 -7.2ConstellB STZ/B 2.68f 1.2 16 234.00 198.90 0 215.06 -5.5tConstellm CSTM ... ... ... 14.10 9.08 2613 8.66 -22.3CnE pfB CMSpB 4.50 4.4 ... 105.95 96.93 0 101.50 -2.4ContainStr TCS ... ... 20 12.42 3.53 380 9.57 +101.9Contango MCF ... ... ...dd 7.32 2.22 324 5.00 +6.2ContlBldg CBPX ... ... 16 39.60 25.00 660 28.25 +.4ContMatls CUO ... ... ...dd 20.00 15.50 1 15.95 -16.1ContlRescs CLR ... ... 46 71.95 36.90 2256 53.29 +.6tCooTek n CTK ... ... ... 11.58 6.89 92 7.14 -24.4CooperCo COO .06 ... ...cc 280.10 216.47 195 248.57 +14.1CooperTire CTB .42 1.7 30 40.78 22.58 1078 24.68 -30.2CooperStd CPS ... ... 10 146.78 88.91 247 90.63 -26.0tCopaHold CPA 3.48 5.1 8 141.34 69.03 550 68.27 -49.1Copel ELP .26e 4.0 ... 8.64 4.70 387 6.53 -14.4CoreLabs CLB 2.20 2.4 51 130.34 87.66 892 91.98 -16.0CoreMold CMT .05 ... ... 23.85 6.37 23 7.00 -67.7tCorePtLd n CPLG ... ... ... 28.30 16.32 335 15.86 -43.1Corecivic CXW 1.72 7.2 14 26.49 18.61 658 23.84 +6.0CoreLogic CLGX ... ... 19 55.79 42.00 576 43.33 -6.2tCorEn pfA CORRpA 1.84 7.7 ... 26.93 24.05 28 23.99 -6.8CorEnInf rs CORR 3.00 8.5 15q 39.46 34.22 107 35.35 -7.5CoreSite COR 4.12 3.9 39 119.59 89.76 367 104.76 -8.0Corindus n CVRS ... ... ...dd 1.65 .66 854 1.17 +15.8CorMedix CRMD ... ... ...dd 2.40 .17 3318 1.04 +107.2CrnstTotR CRF 3.35 30.0 ...q 16.22 11.11 622 11.16 -27.0CrnrstnStr CLM 3.40 29.9 ...q 16.24 11.27 1358 11.38 -26.4Corning GLW .72 2.4 ...dd 36.56 26.11 12767 30.30 -5.3CpBT JCP JBN 1.75 24.7 ... 14.36 7.01 11 7.07 -43.7tCorpCapT n CCT 1.61 11.4 ... 19.00 14.23 378 14.11 -11.7CorpOffP OFC 1.10 3.9 15 33.81 24.55 635 28.39 -2.8Cort1Aon27 KTN 2.05 6.9 ... 35.01 29.47 0 29.50 -9.9CortsJCP97 KTP 1.91 23.8 ... 16.26 7.80 14 8.01 -43.9CortsJCP JBR 1.75 24.3 ... 14.64 7.01 0 7.20 -42.4CortsPE KTH 2.00 6.3 ... 35.00 30.20 0 31.56 -2.4Cosan Ltd CZZ .26e 3.2 ... 11.89 6.21 2045 8.21 -15.4tCostamre CMRE .40 7.4 ... 8.39 5.45 640 5.43 -5.9Costam pfB CMREpB 1.91 8.2 ... 27.43 22.95 1 23.31 -6.9Costmr pfC CMREpC 2.13 9.0 ... 26.06 23.60 9 23.65 -7.0tCostam pfD CMREpD 2.19 9.2 ... 26.89 23.92 30 23.82 -7.8Cott Cp COT .24 1.7 ...cc 17.78 13.99 1181 14.45 -13.3tCoty COTY .50 4.8 ... 21.68 10.38 5425 10.35 -48.0Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 3.2 13 9.88 8.17 2713 8.25 -10.8CovantaH CVA 1.00 6.4 ...dd 18.05 14.15 526 15.68 -7.2CovrAll n COVR ... ... ... Crane CR 1.40 1.7 23 102.65 78.93 588 83.08 -6.9CrwfdA CRD/A .28 3.1 64 9.90 6.78 10 8.97 +5.5CrwfdB CRD/B .20 2.2 64 12.29 7.54 18 8.98 -6.7Credicp BAP 8.57e 4.0 ... 239.54 189.69 88 213.90 +3.1CS FILgCG FLGE ... ... ...q 302.18 194.93 5 234.45 +2.8CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.6 ...q 3.40 3.01 176 3.07 -7.4CS InvBr n DBRT ... ... ... 85.47 23.07 26.36 -47.4CS LgBrnt n UBRT ... ... ... 316.38 115.89 246.59 +38.2CS MthlMtg REML ... ... ... 32.05 22.00 25 24.58 -19.7CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 114.90 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 44.64 30.70 43.00 +22.2CS MAsHi MLTI 1.30e ... ... 28.64 26.78 27.07 -3.3CS SP mlp MLPO 1.12e 7.2 ... 15.52 13.92 15.51 +8.7tCredSuiss CS 1.22e 10.0 ... 19.98 12.66 4918 12.25 -31.4tCrSuiHiY DHY .29 12.1 ...q 2.87 2.35 941 2.38 -16.2tCrescPtE g CPG .12 2.7 25 9.25 4.61 3714 4.43 -41.9CrestEq rs CEQP 2.40 6.6 ...dd 40.55 22.15 236 36.25 +40.5InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 12.5 44 26.49 15.50 29 16.75 -29.5CrosTim CRT 1.29e 8.6 15 15.97 11.46 15 15.01 +2.2CrwnCstle CCI 4.50f 4.2 ...cc 114.97 98.85 4904 106.78 -3.8CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1009.23 23 1032.77 -8.8CrownHold CCK ... ... 18 62.27 40.09 2189 42.40 -24.6Cryolife CRY .12 .4 ...cc 36.05 16.80 154 32.20 +68.1CrystalRk CRVP ... ... ...dd 1.24 .70 .97 +16.3CubeSmart CUBE 1.20 4.2 26 33.18 24.96 1253 28.45 -1.6Cubic CUB .27 .4 ...dd 77.35 52.00 145 63.90 +8.4tCullenFr CFR 2.68 2.9 17 121.66 92.03 534 91.75 -3.1CullnF pfA CFRpA 1.34 5.5 ... 25.62 24.11 3 24.56 -2.2Culp Inc CULP .36 1.6 13 34.05 21.04 35 21.91 -34.6tCummins CMI 4.56f 3.6 36 194.18 129.90 2133 128.07 -27.5CurEuro 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 +.4tCurtisWrt CW .60 .5 23 143.38 113.06 324 111.37 -8.6Cush Jn37 n PPLN ... ... ... 22.11 16.55 0 18.70 -6.3CushTRet rs SRV 1.08 10.1 ...q 13.05 10.00 27 10.70 -10.4CushngRen SZC 1.64 9.5 ...q 21.30 15.35 19 17.18 -15.4tCushRoy rs SRF .48 5.9 ...q 10.10 8.30 2 8.19 -12.5CustomBcp CUBI ... ... 7 32.34 18.57 411 18.60 -28.4CustBcp 18 CUBS 1.59 6.3 ... 25.99 25.08 25.18 -2.1 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/Thursday, October 25, 2018

PAGE 47

CustBc p C CUBIpC .57p ... ... 27.15 25.59 1 25.71 -3.2CustBc pfD CUBIpD ... ... ... 27.40 24.60 25.40 -4.7CustBc pfE CUBIpE ... ... ... 27.03 23.75 2 25.38 -4.4CustoBc pf F CUBIpF ... ... ... 26.87 25.02 1 25.20 -3.9CynergT n CTEK ... ... ... 5.45 2.70 8 3.97 -2.0CypressEn CELP .84 13.5 11 8.50 5.50 10 6.21 +3.5D -DCP Mid DCP 3.12 8.2 85 46.67 32.08 745 38.07 +4.8DCP Md pfB DCPpB 1.97 8.0 ... 26.34 24.30 12 24.54 -6.8DCP pfC DCPpC 1.99 8.1 ... 24.99 24.31 13 24.68 +.3DGSE DGSE ... ... ...dd 1.30 .51 427 .59 -36.3DHI Grp DHX ... ... 5 3.25 1.25 91 1.64 -13.7DHT Hldgs DHT .20e 4.3 ...dd 5.07 3.27 1027 4.60 +28.1DNP Selct DNP .78 7.1 ...q 11.45 9.71 296 11.04 +2.2DR Horton DHI .50 1.5 13 53.32 34.37 7606 34.42 -32.6Drdgold DRD .03e 1.2 ... 3.77 1.76 50 2.52 -22.7DSW Inc DSW 1.00 3.9 24 34.63 17.75 1446 25.45 +18.9sDTE DTE 3.53 3.0 21 116.74 94.25 3430 117.70 +7.5DTEEn 62 DTQ 1.31 5.5 ... 25.49 23.05 11 23.68 -5.7DTE En76 n DTJ 1.34 5.8 ... 25.98 22.49 20 23.22 -8.8DTE En27 n DTW 1.31 5.7 ... 25.75 22.15 24 22.90 -10.9DTE F76 n DTY 1.50 5.8 ... 27.84 24.80 21 25.80 -3.6DTE En un DTV ... ... ... 57.14 48.68 836 54.15 +.4DTF TxF DTF .84 6.7 ...q 14.35 12.31 28 12.45 -11.4tDXC Tch n DXC .76 1.0 81 96.75 76.24 17524 73.25 -10.8tDanaInc DAN .24 1.6 12 35.27 15.58 1812 15.41 -51.9Danaher DHR .64 .7 24 110.13 90.14 3316 95.81 +3.2Danaos DAC ... ... 1 2.50 1.05 71 1.08 -25.5tDaqoNEn DQ ... ... 2 72.50 21.01 122 21.01 -64.7Darden DRI 3.00 2.9 20 124.00 79.18 1375 103.91 +8.2DarlingIng DAR ... ... 35 20.96 15.80 1381 19.08 +5.2DaVita Inc DVA ... ... 16 80.71 52.51 2172 65.33 -9.6Daxor DXR .15 3.1 ... 21.66 3.40 41 4.80 +5.0DeanFoods DF .36 4.7 55 12.09 6.94 2273 7.63 -34.0DeckrsOut DECK ... ... ...cc 124.68 63.32 783 106.65 +32.9Deere DE 2.76 2.1 23 175.26 128.65 3730 133.89 -14.5tDE EnhGlb DEX .90 9.0 ...q 12.70 10.25 99 10.04 -17.2tDelaCO VCF .72 5.2 ...q 16.29 14.00 16 13.85 -10.8DelaDvInc DDF .62 5.4 ...q 14.39 10.19 43 11.50 +7.2DelaNatl VFL .72 5.9 ...q 13.66 11.66 1 12.14 -8.4DelaMN2 VMM .63 5.4 ...q 14.15 11.56 69 11.74 -12.8DelekLogis DKL 3.08f 10.0 13 35.50 26.50 31 30.73 -3.1Delek DK 1.00 2.8 16 61.57 25.44 1678 35.67 +2.1DellTch n DVMT ... ... ...dd 99.02 64.96 2368 89.85 +10.5tDelphiTc n DLPH .68 3.3 8 60.39 20.89 2480 20.35 -61.2DeltaAir DAL 1.40f 2.7 10 60.50 48.33 6730 51.51 -8.0DeltaAprl DLA ... ... ...cc 22.10 16.30 14 18.04 -10.7Dltsh SPX n DMRL ... ... ... 59.02 51.93 2 53.73 -1.0tDlt SP400 n DMRM ... ... ... 57.13 51.23 0 50.80 -6.0Dlt SP600 n DMRS ... ... ... 62.05 51.87 0 53.02 -2.3tDltshInt n DMRI ... ... ... 56.65 46.82 0 46.11 -13.0Deluxe DLX 1.20 2.4 10 78.87 50.35 434 50.68 -34.0DenburyR DNR ... ... ...dd 6.75 1.04 11461 4.30 +94.6DenisnM g DNN ... ... ...dd .69 .38 435 .56 +1.3Despg.cm n DESP ... ... ... 36.56 14.80 376 15.20 -44.7DeutGlHI n LBF ... ... ... 8.82 tDeutschBk DB .83e ... ... 20.23 10.36 11894 10.00 -47.5DBDogs22 DOD ... ... ... 30.43 20.20 3 23.75 -7.0DBWMTR WMW ... ... ... 33.66 28.14 1 31.62 +5.4DB Cap pf DTK 1.90 7.6 ... 26.09 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.5 ... 25.99 24.12 52 25.06 -1.6DeutBCT5 pf DKT 2.01 7.9 ... 26.95 25.05 92 25.47 -2.5DBCmdyS DDP ... ... ...q 57.02 37.66 45.03 +1.2DBCmdDL DYY ... ... ...q 4.09 2.08 2.95 -22.4DBCmdDS DEE ... ... ...q 55.00 55.00 55.00 -28.6DB AgriLg AGF ... ... ...q 11.86 7.20 11.05 +9.9DB AgriSh ADZ ... ... ...q 39.50 21.13 37.00 +6.3DB AgriDL DAG ... ... ...q 3.16 2.07 0 2.26 -20.9DB AgDS AGA ... ... ...q 32.50 24.46 24.46 -9.1DBGoldSh DGZ ... ... ...q 15.62 13.01 3 14.76 +8.4DBGoldDL DGP ... ... ...q 27.39 19.71 37 21.66 -13.3DBGoldDS DZZ ... ... ...q 6.76 4.88 6 6.19 +15.5DBGlbHY23 FIEG ... ... ...q 203.10 106.78 184.50 +7.9Deut HiOp DHG .72 4.8 ...q 15.20 14.77 14.97 -.3Deut Multi KMM .51 5.7 ...q 9.02 8.61 33 8.98 +1.4Deut Muni KTF .84 7.8 ...q 12.19 10.93 10.82 -9.1Deut StInc KST .66a 5.3 ...q 12.66 12.11 19 12.56 +1.0Deut StMu KSM .84 7.8 ...q 12.14 10.67 10.73 -8.9tDBXEmMkt DBEM .36e 1.7 ...q 26.32 21.04 8 20.81 -13.6tDBXEafeEq DBEF .95e 3.2 ...q 33.05 29.64 2427 29.40 -7.5DBXBrazEq DBBR .13e 1.1 ...q 14.00 11.30 12.06 +.3tDBXGerEq DBGR .35e 1.4 ...q 29.78 24.85 1 24.58 -13.6Deu HYBd n HYLB ... ... ... 51.36 48.68 101 48.68 -3.5Dbx Tr etf DESC ... ... ... 36.00 32.89 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 49.90 -.3DeuBrcIn n IGVT ... ... ... 49.30 48.32 0 48.68 -.3tDbXR1KECo DEUS ... ... ...q 34.16 30.32 22 30.30 -5.5DeutEmCo DEMG ... ... ... 30.95 23.45 23.55 -18.3tDBXJapnEq DBJP .91e 2.3 ...q 46.61 39.95 312 39.36 -10.7tDbXDvxEU DEEF ... ... ...q 31.76 26.22 24 25.94 -13.6Deut 300Ch ASHX .74p ... ...q 24.14 15.77 1 16.43 -25.6DbxItalyHE DBIT .22p ... ...q 26.39 20.44 20.44 -12.3DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 31.05 28.83 30.25 +1.9tDbxAllWHiD HDAW .27e ... ...q 27.42 23.63 1 23.34 -12.7tDbxEafeHiD HDEF .43e 1.2 ...q 25.41 22.07 35 21.98 -11.1tDbxNikk400 JPN ... ... ...q 31.67 26.68 164 26.24 -10.5Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 30.14 31.82 +4.8DeuMunInf RVNU .71 2.8 ...q 27.23 25.66 3 25.74 -5.2DBX EMBd EMIH .99e 4.1 ...q 25.69 23.72 1 24.36 -2.9DBX IGBd IGIH .77 3.2 ...q 24.99 20.99 0 23.72 -2.9DBXHYCpB HYIH 1.20 5.2 ...q 23.64 22.41 6 23.03 DBXChiSC ASHS ... ... ...q 37.03 21.20 8 22.13 -36.5DBXHrvChi CN .30e 1.0 ...q 42.41 28.63 4 28.95 -22.4DBXMexHd DBMX 4.12e 15.7 ...q 20.26 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 26.43 26.54 -15.5tDBXAWxUS DBAW 1.33e 3.4 ...q 29.07 25.73 5 25.45 -8.4DBXAsiaPH DBAP .74e 2.9 ...q 31.53 25.72 25.84 -9.0tDBXEurHgd DBEU .65e 2.5 ...q 29.80 26.49 1271 26.22 -7.7DBXUKHdg DBUK .89e 4.3 ...q 22.49 19.98 20.58 -5.5DBXHvChiA ASHR ... ... ...q 34.89 22.00 1966 22.98 -25.9DevonE DVN .32 1.0 21 46.54 29.83 7414 32.13 -22.4ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.3 ... 151.30 131.22 486 137.11 -6.1DiamOffsh DO .50 3.3 25 21.92 13.64 2026 15.28 -17.8DiamRk DRH .50 5.0 14 12.99 9.87 3702 10.09 -10.6DianaShip DSX ... ... ...dd 5.16 3.07 816 3.53 -13.3DianaS pfB DSXpB 2.22 9.2 ... 25.80 21.30 2 24.20 -2.5DianaSh20 DSXN 2.13 8.4 ... 25.99 22.76 25.39 -1.1DicksSptg DKS .90 2.7 10 39.74 23.88 2444 33.23 +15.6Diebold DBD .40 11.0 4 22.00 3.55 1112 3.63 -77.8DigitalPwr DPW ... ... ...dd 5.95 .56 2.31 -28.0DigitalRlt DLR 4.04 3.5 55 125.10 96.56 1613 115.68 +1.6DigitlR pfG DLRpG 1.47 6.1 ... 25.78 23.39 27 24.13 -5.3DigtlR pfH DLRpH 1.84 7.2 ... 27.04 25.38 9 25.50 -4.4DigitRlt pfC DLRpC 1.09 4.2 ... 28.18 26.44 26.05 -5.6DigitRlt pfJ DLRpJ ... ... ... 25.29 21.62 36 21.94 -12.6DigitalR pfI DLRpI 1.59 6.3 ... 27.75 25.00 9 25.42 -7.6Dillards DDS .40 .6 8 98.75 49.91 412 70.30 +17.1Dillard38 DDT 1.88 7.2 ... 29.08 25.13 2 25.94 +.3DineEquity DIN 2.52m 3.1 6 95.00 42.05 466 80.07 +57.8DiploPhm DPLO ... ... 82 28.74 14.50 2187 19.75 -1.6Dir SilMBl n SHNY ... ... ... 10.29 4.26 5.00 -47.5DirBrCm n COM ... ... ... 26.10 23.64 2 24.82 +1.1tDirChInt n CWEB ... ... ... 69.08 21.53 95 20.54 -59.8Dir CnSt n SPLZ ... ... ... tDirx Euro n EUXL ... ... ... 33.40 15.99 2 15.25 -41.9DirxAero n DFEN ... ... ... 64.50 37.76 139 43.69 -1.8tDrxTrnBl n TPOR ... ... ... 43.11 26.21 26 25.19 -27.0DxEmMkt n EMBU ... ... ... 26.61 19.37 20.59 -20.3Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 8 30.24 +9.8tDirxInds n DUSL ... ... ... 44.53 27.57 5 26.42 -28.1DirxMex n MEXX ... ... ... 27.44 13.05 14 13.66 -33.7DrxRBkBr rs WDRW ... ... ...q 41.50 19.69 9 39.80 +29.9DxRsaBr rs RUSS ... ... ...q 25.95 14.43 173 19.37 -15.8DxSOXBr rs SOXS ... ... ...q 18.75 8.83 12810 15.67 -5.0DxGBull rs NUGT ... ... ...q 37.96 10.56 8894 15.54 -51.0DrGMBll rs JNUG .09e 1.0 ...q 20.50 6.40 11112 8.94 -49.7DirSPX Br SPDN ... ... ... 32.26 27.50 18 30.40 -.7DxGlMBr rs JDST ... ... ...q 95.14 42.31 453 61.61 +20.1DirSPBear s SPXS ... ... ...q 35.19 20.83 13718 27.70 -7.5Dir7-10TBr TYNS ... ... ...q 30.07 28.12 29.33 +3.8DrxDlySpxB LLSP .10p ... ...q 40.65 33.00 1 35.72 -.8DxChiABear CHAD ... ... ...q 41.12 27.67 65 39.14 +25.7DrxNGBear rs GASX ... ... ...q 36.69 14.90 22 26.38 +12.4DxSPOGBr rs DRIP ... ... ...q 20.98 4.88 5326 9.16 -22.8tDrxRBkBull DPST ... ... ...q 95.94 44.09 67 41.76 -42.6DirDGlBr rs DUST ... ... ...q 48.79 19.04 1859 30.71 +29.6DxSPXBll s SPUU ... ... ...q 59.33 44.51 24 47.03 -5.1tDxEuFnBl EUFL ... ... ... 65.95 28.20 0 27.36 -42.4DirGlMin n MELT ... ... ... 24.48 DirSCBll s SMLL .27e .5 ...q 63.65 46.10 49.27 -3.8Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 16.82 18.75 -.2DrNsd100 rs QQQE ... ... ...q 47.98 41.31 18 41.76 -3.3DrxDlySCB LLSC .10p ... ...q 43.77 33.64 0 35.40 -.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 29.52 120 34.88 -30.9tDiEurBll3x EURL .14e .6 ...q 47.12 23.89 103 22.82 -40.1tDrxEMBll rs EDC ... ... ...q 168.70 62.05 542 59.34 -52.8Dir MLPHi ZMLP 1.60m 11.0 ...q 17.94 13.61 10 14.61 -8.7DxLatBll s LBJ ... ... ...q 49.13 16.70 13 22.32 -30.9DirTotBBr SAGG ... ... ...q 32.37 31.07 0 32.27 +3.7DxBrzBull s BRZU ... ... ...q 65.25 14.27 4587 25.27 -37.3tDxBiotBll rs LABU ... ... ...q 116.54 53.08 7000 46.16 -40.7DxIndiBll rs INDL ... ... ...q 120.64 46.60 66 46.97 -54.0tDxNGBll rs GASL ... ... ...q 31.99 14.60 498 13.53 -46.7sDrDevMBr DPK ... ... ...q 16.12 10.08 22 16.96 +37.7DxSPOGBl s GUSH ... ... ...q 47.55 16.79 2823 21.43 -29.4DxREBear DRV ... ... ...q 15.62 8.50 138 10.07 -3.8Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 22.00 19.81 21.70 +8.9DrxFtseEm LLEM .47p ... ...q 23.59 tDrxJpBull JPNL ... ... ...q 96.48 54.58 11 51.61 -33.1DxEnBear 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 26.10 44 24.59 -60.5DxSCBear rs TZA ... ... ...q 14.72 7.80 23521 12.68 +3.3DxFnBr rs FAZ ... ... ...q 13.97 8.80 3292 12.36 +5.7Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 24.24 217 24.61 -73.3Dx30TBear TMV ... ... ...q 23.41 17.07 760 22.16 +25.7tDxFnBull s FAS ... ... ...q 82.80 54.30 2006 53.82 -21.3DxBiotBea rs LABD ... ... ...q 60.30 27.10 37.40 DrxTcBr rs TECS ... ... ...q 42.08 23.64 31.35 tDrxACInsi KNOW .48e 1.3 ...q 43.81 36.82 63 36.78 -11.4DxMCBr rs MIDZ ... ... ...q 16.34 9.97 7 14.97 +11.2DxChiBr rs YANG ... ... ...q 70.50 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 14.42 323 15.68 -47.2DxHcrBll s CURE ... ... ...q 68.58 38.85 218 50.71 +8.8DxTcBull s TECL ... ... ...q 173.50 94.52 534 115.59 +3.0 DxRetlBll s RETL ... ... ...q 53.31 22.80 39 34.57 -4.1tDxSOXBll s SOXL .12e .1 ...q 209.00 99.16 1961 87.95 -36.2Dir30TrBul s TMF ... ... ...q 23.01 15.42 398 16.28 -26.4Dir10TrBear TYO ... ... ...q 16.13 13.74 9 15.34 +9.1Dx10yTBull TYD ... ... ...q 45.06 37.70 0 38.86 -11.5tDxMCBull s MIDU ... ... ...q 55.74 36.75 47 36.23 -22.0DrxREBull s DRN ... ... ...q 24.73 14.68 77 19.65 -14.0DirxChiBull YINN .38e 2.2 ...q 53.89 17.02 3674 17.30 -49.1tDirxDMBull DZK ... ... ...q 100.54 54.80 18 51.98 -36.9DrxSCBull s TNA .41e .7 ...q 97.12 56.37 5636 56.98 -18.9DrxSPBull s SPXL ... ... ...q 55.95 36.82 9279 40.69 -8.2DirxEnBull ERX ... ... ...q 44.29 24.01 2753 24.45 -30.0Discover DFS 1.60 2.2 13 81.93 63.31 2512 72.35 -5.9Disney DIS 1.68 1.5 15 119.69 96.89 11617 111.61 +3.8tDiv&Inco DNI 1.63 15.0 ...q 14.25 11.01 73 10.88 -19.0DrReddy RDY .29e .9 ... 39.96 28.13 204 32.58 -13.3DocuSec rs DSS ... ... ...dd 3.16 .56 7 1.03 -42.8DolbyLab DLB .64 1.0 68 74.29 56.50 452 64.83 +4.6sDollarGen DG 1.16 1.0 17 112.59 79.79 3740 110.98 +19.3DomMidst DM 1.34f 7.1 14 33.35 12.55 896 18.78 -38.3DomEngy D 3.34 4.5 15 85.30 61.53 3733 74.19 -8.5DomRes un DCUD ... ... ... 53.58 42.50 77 48.50 -6.1DomRs76 n DRUA ... ... ... 25.79 22.30 53 23.40 -8.5Dominos DPZ 2.20 .9 40 305.34 166.74 553 255.49 +35.2Domtar g UFS 1.74 4.0 16 54.50 40.72 641 43.74 -11.7Donaldson DCI .76f 1.5 25 59.43 43.35 684 50.01 +2.2DonlleyRR rs RRD .12m 2.7 5 10.06 4.09 735 4.40 -52.7DonnlyFn n DFIN ... ... ... 22.17 15.22 152 15.71 -19.4DorianLPG LPG ... ... ...dd 8.80 6.87 138 7.81 -5.0DoubIncSol DSL 1.80a 9.5 ...q 21.18 18.64 363 18.97 -6.0tDblLOppCr DBL 2.00a 10.4 ...q 23.31 19.36 72 19.25 -13.2DougDyn PLOW 1.06 2.5 25 49.50 36.20 290 42.83 +13.3DEmmett DEI 1.00 2.7 23 41.59 34.72 737 36.43 -11.3Dover DOV 1.88 2.3 16 109.06 71.71 1402 80.86 -19.9DoverDG DDE ... ... ...dd 3.49 .92 21 2.51 +146.1DoverMot DVD .08f 3.8 10 2.30 1.80 3 2.13 +9.2tDowDuPnt DWDP 1.52 2.9 17 77.08 53.69 19463 52.68 -26.0Dry Gl24 n DCF .22f 2.5 ... 10.05 8.50 20 8.68 -7.7DryHYSt DHF .35 11.6 ...q 3.51 2.94 248 2.99 -10.5DrMuBdInf DMB .75 6.3 ...q 13.33 11.70 68 11.88 -8.6DryfMu DMF .54 7.1 ...q 9.12 7.47 28 7.58 -14.7DryStrt LEO .52 7.2 ...q 8.90 7.09 170 7.15 -17.2DrySM DSM .50 7.1 ...q 8.59 6.83 152 6.99 -18.2Dril-Quip DRQ ... ... ...dd 58.95 37.35 662 41.73 -12.5DriveShack DS .48 9.2 14 8.06 3.54 330 5.24 -5.2DriveS pfB DSpB 2.44 9.5 ... 26.49 25.27 1 25.60 -.5DriveS pfC DSpC 2.01 8.1 ... 26.18 23.62 0 24.92 -.8DriveS pfD DSpD 2.09 8.3 ... 25.84 24.46 0 25.32 -.5DuPnt pfA DDpA 3.50 4.4 ... 96.65 78.23 2 80.25 -13.1DuPnt pfB DDpB 4.50 4.5 ... 110.00 99.01 1 100.75 -7.0Ducomun DCO ... ... 23 41.40 25.06 26 35.32 +24.1Df&PGblUt DPG 1.40 10.2 ...q 16.23 13.50 56 13.74 -11.5DufPUC DUC .60 7.3 ...q 9.20 8.15 11 8.21 -7.2DukeEngy DUK 3.71f 4.4 19 91.78 71.96 4851 84.75 +.8DukeEn 73 DUKH 1.28 5.5 ... 26.31 22.76 33 23.30 -8.1DukeRlty DRE .80 2.9 22 29.58 24.30 2302 28.01 +2.9DunBrad DNB 2.09 1.5 21 145.00 105.42 617 141.52 +19.5tDycom DY ... ... 18 123.99 67.15 488 67.32 -39.6Dynagas DLNG 1.00 12.3 ... 13.97 7.51 80 8.14 -25.0Dynags pfA DLNGpA 2.25 8.6 ... 26.97 25.09 4 26.08 +.2Dynegy 7 DYNC 1.75 2.3 ... 85.58 63.60 75.38 -4.8DynexCap DX .72 12.3 13 7.36 5.76 259 5.85 -16.5Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 1 25.48 -.1Dynex pfB DXpB 1.91 8.0 ... 25.16 23.25 19 23.84 -3.8E -ETracBDC BDCS 1.84e 9.7 ...q 21.59 18.72 13 18.92 -8.9ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 8.0 ...q 26.25 19.00 0 23.31 -3.2E-TrAlerInf MLPI 1.88e 8.5 ...q 26.53 20.31 322 22.07 -8.8ETBbgCmd DJCI ... ... ...q 17.00 13.42 9 15.64 -2.4ETrAlerian AMU 1.45e 9.0 ...q 19.18 14.59 71 16.14 -6.8E-TrFood FUD ... ... ...q 18.92 15.89 17.10 -5.0E-TrcEngy UBN ... ... ...q 10.00 7.60 8.96 +15.1E-TrcIMet UBM ... ... ...q 22.54 16.48 17.54 +2.8E-TracAg UAG ... ... ...q 18.86 15.84 16.52 -7.2ETr2xBDC BDCL 3.52e 26.0 ...q 17.40 13.13 166 13.54 -17.7E-TrcCmci UCI ... ... ...q 16.37 14.40 2 15.29 -.6E-TrcSilv USV ... ... ...q 22.46 17.60 18.13 -16.6E-TrcGld UBG ... ... ...q 35.00 29.72 31.02 -6.0E-TrLvstk UBC ... ... ...q 21.19 17.09 18.15 -8.3ECA MTrI ECT .26e 14.9 5 2.50 1.45 24 1.76 -18.1EG 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 9.30 379 10.40 -53.4tEMCOR EME .32 .5 19 85.08 67.02 566 63.90 -21.8EMX Roy g EMX ... ... ... 1.47 .67 40 1.28 +54.0ENI E 1.29e 3.9 ...dd 40.15 31.58 274 33.17 -.1EOG Rescs EOG .88f .8 ...dd 133.53 95.67 5538 106.14 -1.6EP Energy EPE ... ... ...dd 3.50 1.27 1092 1.75 -25.8EPAM Sys EPAM ... ... 59 144.19 89.70 267 114.71 +6.8EPR Prop EPR 4.32f 6.3 18 71.00 51.87 744 68.24 +4.2EPR pfC EPRpC 1.44 5.1 ... 28.71 23.38 2 27.99 +4.0EPR pfE EPRpE 2.25 6.4 ... 37.19 33.48 2 35.42 -3.9EPR Pr pfG EPRpG 1.44 6.2 ... 25.23 21.60 1 23.12 -7.6tEQT Corp EQT .12 .3 ...dd 66.03 41.76 4279 40.46 -28.9tEQT GP n EQGP 1.03e 6.0 9 30.73 18.12 503 17.23 -35.9EQT Mid EQM 4.36f 8.9 9 77.97 48.91 439 49.24 -32.6ETF SITRis RISE ... ... ...q 25.50 23.00 45 25.16 +5.9ETF JrSil SILJ ... ... ...q 12.43 8.23 70 8.72 -23.2ETF Cyber HACK ... ... ...q 40.72 29.50 279 35.08 +10.9ETF BigD BIGD ... ... ...q 27.78 ETF MobP IPAY ... ... ...q 43.49 33.33 126 38.77 +11.1ETF M AlH MJ ... ... ... 45.40 25.10 1035 31.43 +7.5tETF M Vid GAMR ... ... ... 55.00 41.47 18 40.46 -15.6tETF Drone IFLY ... ... ... 39.57 33.54 15 33.59 -10.1ETF AIPw n AIEQ ... ... ... 29.90 24.03 106 26.01 +.5ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 28.95 BlStIsrTc n ITEQ ... ... ... 36.84 30.11 11 32.40 +2.4ETF Clim ETHO ... ... ...q 38.43 32.33 3 33.61 -1.1ETFAlpAlt ALFA ... ... ...q 51.32 41.25 3 44.02 +2.8ChngFnDvr CHGX ... ... ... 20.84 18.02 5 18.65 -.4tETF EmM n EEMD ... ... ... 28.41 21.49 0 21.20 -18.9ETF spx H n SPDV ... ... ... 28.19 25.00 1 25.21 -3.6ETF AptF n FTVA ... ... ... 30.36 24.74 9 26.21 -3.4tETF GOP n MAGA ... ... ... 29.82 25.89 1 25.72 -7.8NtDUSEq ef MXDU ... ... ... 29.80 25.93 1 27.55 -2.9NtRkBsInt ef RBIN ... ... ... 27.90 24.88 24.88 -9.4RsBsUSE ef RBUS ... ... ... 29.53 24.83 0 26.65 -2.0ETF RvCp n RVRS ... ... ... 17.15 14.84 35 15.29 -3.8ETF BrVl n BVAL ... ... ... 16.70 14.46 0 15.50 -2.4ETFDeepV DVP .66e 2.1 ...q 37.26 27.86 29 32.03 -2.4GlGoGld n GOAU ... ... ... 13.47 9.95 6 11.00 -15.4ETF OCIO n OCIO ... ... ... 27.81 25.62 26.17 -2.2ETF Seren ICAN ... ... ... 30.00 25.55 1 27.29 +.6PremisCap TCTL ... ... ... 31.57 28.95 29.34 -2.1AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 37.30 29.34 9 31.08 +2.5EtfAlphacln ALFI ... ... ...q 26.95 23.56 25.14 +.7tEtfUSGblJ JETS ... ... ...q 34.75 28.45 24 28.35 -12.9ETF Master HIPS 1.29 7.7 ...q 18.22 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.2 ...q 34.89 30.05 14 31.33 -6.2tEtfInfcMLP AMZA 2.08 31.9 ...q 9.07 6.55 1795 6.52 -24.3tETF BioPr n BBP ... ... ... 46.80 36.60 5 36.40 -10.3ETF ClinT n BBC ... ... ... 36.25 25.88 7 26.17 -7.9InfrCpPfd PFFR ... ... ... 26.27 23.22 4 23.46 -6.3EtfNwfMSec NFLT 1.13e 4.7 ...q 25.87 23.72 13 23.90 -5.3EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 21.67 21.93 -16.3Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 25.95 24.08 2 24.50 -3.8ETF 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 24.12 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 8.45 7.16 1 7.40 -6.8tEagleGrInc EGIF 1.31 9.0 ...q 16.90 14.51 16 14.48 -12.7EagleMat EXP .40 .6 16 122.49 68.18 742 68.33 -39.7EaglePtCr ECC .80 4.8 ... 21.01 16.19 124 16.83 -10.5EagleP pfA ECCA 1.94 7.7 ... 26.05 24.96 10 25.33 -1.9EaglePt 20 ECCZ 1.75 7.0 ... 25.78 25.00 25.17 +.1EaglPt pfB ECCB 1.94 7.5 ... 26.69 25.50 7 25.79 -1.9EagleP27 n ECCY ... ... ... 26.75 24.80 1 25.56 +.6Earthstone ESTE ... ... 66 12.16 7.45 140 8.59 -19.2EastGvP n DEA 1.04 5.7 47 22.32 17.42 365 18.19 -14.8EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.88f 3.0 42 99.39 77.74 358 97.19 +10.0tEastChem EMN 2.24 3.0 10 112.45 77.36 1839 75.53 -18.5EastCh 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 2.33 450 2.41 -22.3tEaton ETN 2.64 3.8 16 89.85 71.62 4298 70.39 -10.9EatVn 22 n EFL ... ... ... 10.00 9.04 81 9.10 -1.5EatV HiIn21 EHT .60 6.2 ... 10.28 9.34 15 9.69 -3.1EV CAMu EVM .68 7.0 ...q 12.33 9.66 96 9.83 -14.6EVCAMu2 EIA .62 6.1 ...q 12.99 9.90 26 10.09 -12.3EVCAMu CEV .71 6.5 ...q 12.46 10.70 23 10.93 -10.1tEatnVan EV 1.40f 3.3 14 60.95 43.08 940 42.23 -25.1EV EnEq EOI 1.04 7.3 ...q 16.46 13.20 99 14.12 -2.7EV EEq2 EOS 1.05 6.6 ...q 17.95 14.42 180 15.80 +3.8EV FltRt EFT .91 6.5 ...q 15.29 13.86 100 14.04 -2.0EVFltRtIP EFF 1.13 7.4 ...q 17.13 15.17 44 15.30 -6.2EV LtdDur EVV 1.22 10.0 ...q 14.06 12.06 381 12.24 -10.3EV MAMu MAB .65 5.4 ...q 13.97 11.77 2 11.99 -9.2EVMAMu MMV .69 5.7 ...q 13.59 11.81 1 12.00 -8.5EV MIMu MIW .71 5.8 ...q 14.39 12.21 0 12.22 -9.2EVMIMu EMI .71 5.9 ...q 13.25 11.81 0 12.00 -6.5EVMuniBd EIM .77 6.9 ...q 12.78 10.93 139 11.06 -11.6EVMuni2 EIV .70 6.3 ...q 12.51 11.02 31 11.05 -10.2EVMunTT ETX .85 4.3 ...q 21.20 18.81 14 19.57 -5.6EV MuIT EVN .85 7.7 ...q 12.87 10.74 99 10.96 -11.6EV NMuOp EOT 1.03 4.9 ...q 23.52 19.82 33 20.91 -7.2EV NJMu EMJ .75 6.5 ...q 13.11 11.31 7 11.47 -7.7EVNJMu EVJ .73 6.6 ...q 12.95 10.85 9 11.01 -6.2EVNYMu2 NYH .69 6.8 ...q 11.93 9.97 11 10.17 -12.1EV NYMu ENX .72 6.7 ...q 12.78 10.60 67 10.69 -13.3EVNYMu EVY .74 6.5 ...q 13.29 11.12 10 11.33 -10.9EV OHMu EIO .70 6.4 ...q 13.97 10.82 4 10.96 -13.7EVOHMu EVO .73 6.1 ...q 13.60 11.74 4 11.93 -8.4EV PAMu EIP .77 6.9 ...q 14.70 11.13 1 11.20 -10.0EVPAMu EVP .73 6.7 ...q 12.58 10.72 16 10.86 -10.9EVRiskMgd ETJ 1.12 12.1 ...q 10.06 8.74 293 9.19 -4.6EV SrFlt EFR .95 7.0 ...q 14.95 13.56 107 13.57 -6.0EV SrInc EVF .42 6.7 ...q 6.87 6.24 111 6.30 -3.4EVShDur EVG 1.08 8.5 ...q 14.38 12.65 58 12.72 -11.4EVTxABdO EXD 1.16 13.7 ...q 11.87 8.34 44 8.49 -17.2EV TxAd EVT 1.74 7.8 ...q 24.91 21.39 194 22.33 -4.0tEV TxAG ETG 1.23 7.9 ...q 18.45 15.95 215 15.63 -9.8tEV TxAOp ETO 2.16 9.9 ...q 26.83 22.23 53 21.75 -14.4EV TxDiver ETY 1.01 8.8 ...q 13.05 10.17 360 11.43 -6.2 EVTxMGlo EXG .98 11.5 ...q 9.84 8.02 1091 8.49 -9.5EVTxBWIn ETB 1.30 8.4 ...q 17.27 15.28 66 15.41 -7.9tEVTxGBW ETW 1.17 10.8 ...q 12.74 10.96 365 10.80 -9.4EVTxBWOp ETV 1.33 9.0 ...q 16.39 14.19 300 14.83 -3.5tEclipseRs ECR ... ... 15 2.79 1.11 1041 1.08 -55.0Ecolab ECL 1.64 1.1 31 159.92 125.74 1584 147.66 +10.0Ecopetrol EC .16e .7 ... 27.96 9.81 3027 23.24 +58.9Edenor EDN ... ... ... 63.29 19.05 27 20.70 -58.4Edgewell EPC ... ... 15 67.29 39.50 974 45.23 -23.8EdisonInt EIX 2.42 3.4 16 83.38 57.63 2567 70.54 +11.5EdwLfSci s EW ... ... 47 175.00 100.20 4342 140.36 +24.5eHiCarSvc EHIC ... ... ... 14.65 9.96 112 11.32 -2.28x8 Inc EGHT ... ... ...dd 23.50 13.75 1195 16.84 +19.4ElPasoEl EE 1.44 2.4 25 64.35 48.05 328 59.75 +7.9ElPasE pf EPpC 2.38 5.2 ... 49.50 43.06 1 46.12 -5.4ElancoAn n ELAN ... ... ... 37.61 31.20 1597 31.74 -11.8EldorGld g EGO .02e ... 9 1.89 .80 4554 .86 -39.9Electrmed ELMD ... ... 24 7.75 4.60 32 6.33 +4.3tElevCr n ELVT ... ... ... 11.27 6.33 191 6.40 -15.0EliLilly LLY 2.25 2.1 ...dd 116.61 73.69 6735 106.32 +25.9Elk 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 +.9tEllieMae ELLI ... ... 56 116.90 80.28 854 79.77 -10.8EllingtnF EFC 1.76 11.4 9 16.84 14.12 69 15.45 +6.5EllingtRM EARN 1.48 14.1 13 14.43 10.23 68 10.53 -12.5Ellomay ELLO ... ... ... 11.09 7.40 6 7.56 -16.0EllswthFd ECF .80e 8.7 ...q 10.58 8.75 42 9.20 -2.2Ellswt pfA ECFpA 1.31 5.4 ... 26.20 23.39 0 24.26 -3.4eMagin EMAN ... ... ...dd 2.30 1.23 68 1.33 -19.4tEAndinA AKO/A .68e 3.8 ... 28.25 18.38 1 17.78 -32.9tEAndinB AKO/B .74e 3.6 ... 31.80 20.48 20 20.66 -29.4Embraer ERJ .13e .7 ... 28.55 17.99 723 19.14 -20.0EmerExp n EEX .29 2.0 ... 24.45 13.88 210 14.18 -30.3EmergeES EMES 2.68m ... ...dd 10.45 2.39 302 2.47 -65.6EmergBio EBS ... ... 33 67.24 36.38 442 58.50 +25.9EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.9 21 79.70 57.47 5151 66.01 -5.3EmerR hs MSN ... ... ...dd 1.60 1.25 1 1.48 +1.4EmpOPES ESBA .34 2.2 ... 20.89 15.17 0 15.80 -23.6EmpOP60 OGCP .34 2.1 ... 20.55 15.28 15.84 -22.3EmpOP250 FISK .34 2.1 ... 20.54 15.80 16.01 -21.5EmpStRTr ESRT .34 2.2 40 20.93 15.61 1611 15.65 -23.8EmployH EIG .80 2.0 14 50.45 38.35 128 40.05 -9.8EElChile EOCC 1.07e 5.7 ... 29.41 18.49 12 18.81 -30.1EnLinkLP ENLK 1.56 9.3 ... 19.45 12.75 980 16.76 +9.0EnableMid ENBL 1.27 8.6 16 19.27 12.89 612 14.86 +4.5EnbrdgEM EEQ 1.40t ... ...dd 14.81 8.38 1812 10.65 -20.5EnbrdgEPt EEP 1.40 13.1 12 15.56 8.89 2038 10.65 -22.9Enbridge ENB 2.68 ... ... 41.21 29.00 2741 31.52 -19.4EnCana g ECA .06 .6 17 14.31 9.79 9537 10.20 -23.5EncompHlth EHC 1.08 1.5 27 82.46 44.00 917 72.39 +46.5HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 37 3.35 1.94 700 2.22 -7.1EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 21 89.83 47.81 896 72.47 +25.9Energizer n ENR 1.16 2.0 20 65.57 40.64 652 58.15 +21.2Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 3.70 1.30 806 2.81 +57.0EgyTrnsfr ET 1.22 8.0 18 19.34 12.80 14828 15.34 -11.1EnerJexR ENRJ ... ... ...dd .50 .11 .21 -6.8Enerpls g ERF .12e 1.3 12 13.87 8.23 966 9.54 -2.6EnersisAm ENIA .21e 2.8 ... 12.11 6.96 1560 7.63 -31.7EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.9 ... 6.57 4.48 539 4.49 -21.0EnerSys ENS .70 1.0 26 89.23 62.85 160 73.56 +5.6Engility EGL ... ... ...cc 38.54 21.19 160 30.93 +9.0EnLinkLLC ENLC 1.08f 7.6 12 20.00 13.80 1000 14.19 -19.4Ennis Inc EBF .90 4.7 14 22.98 17.65 86 19.19 -7.5EnovaIntl ENVA ... ... 13 39.00 13.25 341 22.68 +49.2tEnPro NPO .96 1.6 33 94.79 60.91 183 58.71 -37.2ENSCO ESV .04 .6 ...dd 9.51 4.10 18095 7.26 +22.8Enservco ENSV ... ... ... 1.50 .43 64 .65 +.6EnSync ESNC ... ... ... .56 .18 202 .23 -43.1tEntercom ETM .36 5.8 8 12.43 6.30 2577 6.24 -42.2EntArk66 n EAI 1.22 5.5 ... 25.29 21.71 27 22.19 -11.7EntArk 63 EAE 1.19 5.6 ... 25.39 21.23 20 21.41 -14.1EntArk 52 EAB 1.23 5.3 ... 25.35 22.69 4 22.90 -9.2Entergy ETR 3.56 4.2 37 87.85 71.95 2244 85.41 +4.9tEntLA 66 ELC 1.22 5.6 ... 25.17 21.65 23 21.61 -12.9EntgyLA52 ELJ 1.31 5.6 ... 25.75 23.11 4 23.60 -6.0EntLA 63 ELU 1.18 5.5 ... 25.72 20.32 6 21.45 -13.6tEntMS FtM EMP ... ... ... 25.49 22.17 13 21.91 -12.9EntgyNO n ENO ... ... ... 28.45 24.00 7 24.57 -4.1EntgyNO 52 ENJ 1.25 5.6 ... 25.40 20.60 2 22.42 -10.2EntgyTx64 EZT 1.41 5.7 ... 27.13 24.28 7 24.88 -6.1EntProdPt EPD 1.73 6.5 19 30.05 23.10 12066 26.70 +.7Entravisn EVC .20 4.1 48 7.90 3.90 384 4.82 -32.6EntrResc EGI ... ... ... .69 .34 54 .38 -37.8Envestnet ENV ... ... 64 64.80 47.45 442 52.17 +4.7EnviroStr EVI .20e ... ...cc 48.45 23.95 15 40.29 +.7Enviva n EVA 2.52f 8.3 ...cc 33.20 25.01 29 30.40 +9.9tEnzoBio ENZ ... ... ...dd 10.47 3.27 166 3.10 -62.0Equifax EFX 1.56 1.4 20 138.69 105.31 1373 115.36 -2.2EquityCmw EQC 2.50e ... 30 32.66 27.96 589 29.68 -2.7EqCm pfD EQCpD 1.63 6.3 ... 26.64 25.24 1 25.69 -2.5EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 25.58 24.91 25.05 -1.4EqtyLfPrp ELS 2.20 2.3 28 97.44 79.78 418 96.04 +7.9EqtyRsd EQR 2.16 3.3 41 70.46 54.97 3064 65.43 +2.6EquusTR EQS ... ... 24q 2.45 1.91 0 1.95 -18.8EraGroup ERA ... ... 6 14.23 8.98 37 10.74 -.1Eros Intl EROS ... ... ...dd 15.00 9.20 313 9.74 +.9EscoTech ESE .32 .5 19 70.20 51.55 67 60.15 -.2Espey ESP 1.00 3.6 21 32.55 21.51 0 27.60 +15.2Essent ESNT ... ... 8 50.08 32.73 1207 36.99 -14.8EssentPr n EPRT ... ... ... 14.75 13.27 1061 13.42 -1.9EssexPT ESS 7.44 3.0 30 264.07 214.03 580 251.82 +4.3EsteeLdr EL 1.52 1.2 41 158.80 108.58 1904 124.27 -2.3Esterline ESL ... ... 27 119.07 67.15 520 117.17 +56.9EtfSilver SIVR ... ... ...q 17.20 13.58 14.22 -13.9EthanAl ETH .76 3.9 13 31.70 18.94 381 19.51 -31.8Etrac2xMtg MORL 3.31e 23.4 ...q 18.55 12.50 331 14.17 -19.7Et2xDJDiv DVYL 3.55e 5.4 ...q 77.86 60.01 4 65.32 -10.8Etr2xHomb HOML ... ... ...q 70.00 24.10 24.19 -59.8EtrCrdOil n OILX ... ... ... 45.74 30.07 1 40.77 +25.1EtHiDLwV HDLV 2.57e 10.3 ... 32.98 23.58 9 25.00 -22.3Etr2xSPX SPLX ... ... ...q 73.35 47.82 57.63 +6.2Etr2xCEFd CEFL 2.88 20.6 ...q 18.73 13.86 215 13.95 -23.0EtrcDvsHi DVHL 2.85e 16.1 ...q 21.12 17.57 6 17.65 -12.7tEtrWFxEn LMLP 1.90e 14.1 ... 19.00 14.00 42 13.48 -14.4EtracReit LRET 2.00e 8.7 ...q 27.26 19.32 3 22.87 -13.0UBS VlHdg XIVH ... ... ... 82.84 11.86 15.28 -80.2VelShSP46 BSWN ... ... ... 24.95 9.02 10.69 -40.1UBS VlVIX LSVX ... ... ... 33.40 12.32 14.88 -51.4Etr EnhGl FIHD ... ... ... 191.45 152.00 25 153.26 -10.9tFI EnhEu n FIEE ... ... ... 202.02 139.17 1 132.94 -25.1Etr SP MLP MLPZ .06p ... ... 51.00 31.45 0 35.35 -17.5Etr MLP In MLPQ .08p ... ... 44.40 25.63 119 29.38 -22.0EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 17.47 +1.0EtrAlerInf MLPB .99e ... ...q 26.40 20.87 23.66 +1.9EtrBCmdty UCIB ... ... ...q 16.21 14.55 15.02 +.1EtrWFBsD BDCZ .91e ... ...q 21.14 19.07 19.07 -8.6tEtr2xLevLg LBDC 2.89e 21.5 ...q 18.82 13.60 0 13.45 -17.5EtrMtgReit MRRL 1.70e ... ...q 18.51 11.51 85 13.99 -21.0EtrSCHiDv SMHD 3.06e 19.4 ...q 20.96 14.27 64 15.80 -19.5Euronav n EURN 2.41e ... ...dd 10.10 7.50 792 8.53 -7.8tEuroEqFd EEA .17e 2.0 ...q 10.88 8.49 14 8.40 -14.8EvansBc EVBN .92f 2.1 18 49.23 38.10 5 44.11 +5.3Eventbr n EB ... ... ... 40.25 24.67 576 25.12 -31.2Evercore EVR 2.00f 2.5 19 117.49 76.30 1327 81.01 -10.0tEverestRe RE 5.20 2.5 22 264.88 206.68 269 205.08 -7.3Evergy EVRG 1.60 2.8 25 59.28 47.06 1493 57.31 +8.5EveriHldgs EVRI ... ... ...dd 9.82 6.08 608 7.20 -4.5EversrceE ES 2.02 3.1 21 66.15 52.76 1483 64.87 +2.7sEvertec EVTC .40 1.6 20 25.89 12.60 870 24.41 +78.8EvolentH n EVH ... ... ...dd 29.05 10.30 1867 21.71 +76.5EvolPetrol EPM .40 4.0 17 12.83 6.35 338 9.96 +45.4tEvoquaWt n AQUA ... ... ...cc 25.36 13.97 628 13.62 -42.6ExantasCap XAN .20 1.8 ...dd 12.09 8.51 180 11.02 +17.6ResCap pfA RSOpA 2.13 8.6 ... 25.25 24.80 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 19.97 17.50 65 17.44 -10.5tExTrRobo ROBO .07e .2 ...q 46.20 35.94 512 35.04 -15.2Ber Gl Rs n BRGL ... ... ... 28.14 24.95 27.00 +3.6Ber US Rs n BERN ... ... ... 30.06 25.14 27.36 +1.8ExTTactUS HTUS ... ... ...q 29.30 24.04 5 25.94 -4.4ETF IndExp TETF ... ... ... 21.64 17.52 0 17.72 -7.0RxVlmxInF VMIN ... ... ... 46.55 2.37 113 2.66 -92.3ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 31.67 33.63 +2.9tETEMeCmc EMQQ .02p ... ...q 43.50 27.43 167 26.68 -29.9Exelon EXC 1.38 3.1 13 45.05 35.57 6010 44.52 +13.0Express EXPR ... ... 27 11.69 6.17 2660 8.30 -18.2tExterran n EXTN ... ... ...dd 33.69 22.31 176 21.12 -32.8ExtraSpce EXR 3.44 3.9 21 101.96 76.55 891 87.74 +.3ExxonMbl XOM 3.28 4.2 17 89.30 72.16 15803 77.62 -7.2F -FB Finl n FBK .24 .7 12 45.43 33.12 233 34.06 -18.9FBL Fn FFG 1.84 2.8 15 85.70 64.00 16 66.71 -4.2tFCB Fin FCB ... ... 13 62.95 40.33 609 37.93 -25.3tFGL Hldg n FG ... ... ... 10.74 7.98 860 7.80 -22.5FGL Hld wt FG/WS ... ... ... 1.60 1.42 1.48 -2.0FMC Corp FMC .66 .9 14 98.70 72.73 1118 75.21 -20.5tFNBCp PA FNB .48 4.3 11 14.92 11.21 4110 11.09 -19.8FNB FL pfE FNBpE ... ... ... 31.65 27.38 5 27.52 -5.9FTFQAntiB BTAL ... ... ...q 21.75 18.31 7 21.62 +12.1FTFQMom MOM ... ... ...q 26.26 23.91 0 24.25 +.9FTFQuSize SIZ ... ... ...q 21.94 19.25 19.66 -1.6FTFQValu CHEP ... ... ...q 27.13 22.44 22.78 -12.7FTFQHgDiv DIVA 1.08e 2.8 ...q 25.68 23.17 0 23.87 -3.9FqfOAsiaDv OASI .43e ... ...q 32.18 27.53 28.47 -5.1FqfOEurDiv OEUR .15e ... ...q 26.90 23.41 23.50 -7.7FQFO USDv OUSA .20e ... ... 33.39 29.40 30.51 -4.4tFS Invest FSIC .76 11.9 8 8.30 6.51 1071 6.41 -12.8tFTE Net n FTNW ... ... ... 26.25 7.98 86 8.20 -50.3FTI Cnslt FCN ... ... 29 81.91 36.23 759 66.59 +55.0FTS Intl n FTSI ... ... ... 22.60 9.38 509 10.86 -44.6Fabrinet FN ... ... 17 48.97 24.02 480 41.88 +45.9FactsetR FDS 2.56 1.2 27 237.29 183.89 290 215.30 +11.7FairIsaac FICO .08 ... 50 241.10 141.90 201 196.80 +28.5FairmSant FMSA ... ... 35 6.39 3.41 5.63 +7.6FangHldg SFUN .20e 9.3 1 5.69 2.05 2428 2.14 -61.6FarPtAc un FPAC/U ... ... ... 10.45 10.06 2 10.17 +.1Farfetch n FTCH ... ... ... 32.40 18.39 1224 18.75 -34.1Farmland FPI .20m 2.9 62 9.68 5.15 119 6.82 -21.4Farmln pfB FPIpB 1.50 6.8 ... 27.24 17.30 6 21.92 -14.9tFedExCp FDX 2.60 1.2 9 274.66 212.18 2165 209.20 -16.2FedAgric AGM 2.32 3.5 ... 99.11 64.69 56 66.02 -15.6FdAgricA AGM/A 2.32 3.7 19 87.76 61.94 0 62.30 -14.4FAgMt pfA AGMpA 1.47 5.9 ... 26.25 24.50 3 25.10 -.1FAgMt pfB AGMpB 1.72 6.6 ... 27.47 25.52 1 25.92 -1.6FAgMt pfC AGMpC 1.50 5.9 ... 28.64 25.25 0 25.45 -8.5FedRlty FRT 4.08f 3.4 21 134.52 106.41 609 121.00 -8.9FedRlt pfC FRTpC 1.25 5.5 ... 25.48 21.29 21 22.72 -9.7FedSignl FSS .28 1.3 21 28.32 18.37 208 21.66 +7.8FedInvst FII 1.08 4.9 8 36.76 22.06 1084 22.17 -38.6FedPMu FMN .88 7.2 ...q 14.54 12.21 97 12.23 -12.9Ferrari n RACE ... ... ... 149.85 103.65 1187 111.79 +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 3 www.sunnewspapers.net The Sun/Thursday, October 25, 2018

PAGE 48

Ferrellgs FGP .40 24.0 ...dd 5.07 1.63 380 1.67 -61.0tFerro FOE ... ... 13 25.50 16.74 1276 16.01 -32.1FiatChrys FCAU ... ... ... 24.95 15.19 11275 15.24 -14.6FibriaCelu FBR .09e .5 ... 22.05 13.34 1341 19.31 +31.4FidCorpBd FCOR 1.58 3.3 ...q 51.02 46.30 2 47.85 -6.1FidLtdTm FLTB .98 2.0 ...q 50.49 49.05 13 49.22 -1.8FidTotBd FBND 1.20e 2.5 ...q 50.48 48.07 44 48.24 -4.0FidCnsDis FDIS .40e 1.0 ...q 45.84 35.82 194 40.38 +3.2FidCnsStpl FSTA .87e 2.6 ... 35.47 29.50 120 33.01 -3.8FidEnergy FENY .53e 2.9 ...q 22.21 17.78 517 18.49 -7.8tFidFinan FNCL .60e 1.6 ...q 43.90 36.96 365 36.59 -10.3FidHlthCre FHLC .70e 1.6 ...q 47.18 38.45 427 42.47 +6.2tFidIndls FIDU .56e 1.6 ...q 41.28 35.55 176 35.21 -9.0Fid Val n FVAL ... ... ... 35.47 30.71 43 31.85 -3.1Fid Qual n FQAL ... ... ... 35.05 30.09 23 31.63 -.5FidInfoTch FTEC .42e .8 ...q 60.90 47.41 951 53.27 +6.6Fid Moment FDMO ... ... ... 35.68 29.69 67 31.58 +1.0Fid LowVol FDLO ... ... ... 34.00 28.95 31 31.48 +2.9Fid RisR n FDRR ... ... ... 32.80 28.92 96 30.15 -1.6Fid CoreD n FDVV ... ... ... 31.13 27.16 78 28.91 +.8FidMsciRE FREL .86e 3.7 ...q 25.45 21.73 85 23.34 -5.5FidUtils FUTY 1.21e 3.3 ...q 37.01 30.99 197 36.24 +5.0FidTelecm FCOM .76e 2.5 ...q 32.96 27.59 125 30.09 -2.7tFidelMatls FMAT .53e 1.8 ...q 37.11 29.42 82 28.95 -17.4tFidlNatFn FNF 1.28f 3.9 13 42.52 33.39 1848 32.94 -16.1FidNatInfo FIS 1.28 1.3 19 110.83 89.31 1071 100.70 +7.0FidClayOp FMO 1.72f 15.8 ...q 15.43 10.27 164 10.89 -17.2Fieldpt wt FPP/WS ... ... ... .02 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.15 58.com WUBA ... ... 67 89.90 56.70 1532 56.92 -20.5FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9tFstAFin n FAF 1.52 3.5 18 62.71 44.22 1069 43.18 -22.9FtBcp 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 9.38 4.48 2987 8.91 +74.7FstCash FCFS .88 1.1 29 95.40 59.35 77.47 +14.9tFstCwlth FCF .36 3.0 15 17.91 13.50 2051 12.03 -16.0FstData n FDC ... ... 11 26.62 14.73 9008 21.52 +28.8tFstHorizon FHN .48 3.2 13 20.86 14.97 3687 14.97 -25.1FstHrz pfA FHNpA 1.55 6.2 ... 25.70 24.77 14 25.12 -.3FstInRT FR .87 2.8 20 34.04 27.61 825 30.67 -2.5FMajSilv g AG ... ... ...dd 8.48 4.93 2086 6.07 -9.9tFstRepBk FRC .72 .8 18 106.75 84.56 1592 85.02 -1.9FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.8 ... 25.84 23.07 6 23.90 -6.3FstRep pfE FRCpE 1.75 6.9 ... 26.93 25.22 5 25.33 -3.1FstRep pfF FRCpF 1.43 5.8 ... 26.90 23.50 8 24.40 -5.4FtRepB pfH FRCpH 1.28 5.6 ... 25.97 22.85 23 23.02 -9.4FtRpBk pfG FRCpG ... ... ... 26.67 23.00 13 23.58 -8.8FtTr 22 n FIV ... ... ... 9.68 8.88 93 9.08 -.5FtTrGlob FAM .90 9.8 ...q 11.94 9.09 32 9.22 -20.4FT MCGr FNY .15e .4 ...q 47.20 37.15 34 39.30 +.3tFT MCVal FNK .40e 1.2 ...q 37.99 33.31 9 32.79 -9.6FT Austrla FAUS .80e 2.6 ...q 34.27 30.06 30.32 -10.8FT SCGr FYC .04e .1 ...q 53.19 39.88 66 43.64 +2.7FT SCVal FYT .26e .8 ...q 40.30 33.92 10 34.04 -7.7FT MegaCp FMK .44e 1.3 ...q 37.50 32.12 1 34.27 +2.3tFTEurSelDv FDD 1.09e 8.9 ...q 14.79 12.44 272 12.27 -10.6FTDJMic FDM .49e 1.1 ...q 53.34 44.09 9 45.67 -3.7tFT DynEq FDEU 1.45 10.4 ...q 20.20 14.05 120 13.90 -25.7FtTEqCom ERM ... ... ... 23.79 21.03 2 21.90 -2.0FtT EqTact TERM ... ... ... 23.97 19.41 2 21.52 -3.7tFT PfdSec FPE 1.02e 5.4 ...q 20.19 18.77 809 18.73 -6.4FT HeitGl PRME ... ... ... 21.67 17.96 1 19.46 -2.5FT EM Sl n RNEM ... ... ... 59.26 46.36 0 52.17 -4.3FT LgShEq FTLS .16e .4 ...q 41.72 37.47 30 37.76 -3.9FT PfInc n FPEI ... ... ... 20.31 18.24 30 18.81 -6.6tFT VolIn n HDMV ... ... ... 36.34 31.26 15 31.07 -9.5FT VolD n HUSV ... ... ... 24.32 21.53 26 22.75 -1.0tFTEgyInco FEN 2.32 11.4 ...q 28.00 20.69 230 20.35 -23.2FTEnInfra FIF 1.32a 8.8 ...q 18.90 14.57 182 15.03 -15.7FtTrEnEq FFA .96 6.6 ...q 16.73 14.32 55 14.60 -9.8FTArcaBio FBT ... ... ...q 159.85 117.85 4137 130.46 +4.7FTDJInet FDN ... ... ...q 147.73 103.77 822 121.31 +10.4FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.1 ...q 24.67 19.20 251 19.58 -14.0FT ConDis FXD .30e .8 ...q 45.57 38.00 237 38.94 -7.5FT ConStap FXG .75e 1.6 ...q 51.57 44.32 102 46.59 -4.3FT Engy FXN .33e 2.2 ...q 18.22 12.83 1391 14.75 -4.7tFT Fincl FXO .65e 2.2 ...q 32.97 29.14 554 28.89 -7.8FT HlthCr FXH ... ... ...q 85.31 65.80 180 74.79 +7.1tFT IndPrd FXR .16e .4 ...q 43.24 36.73 556 36.07 -11.1tFT Matls FXZ .37e 1.1 ...q 46.43 35.53 180 34.60 -21.1FT Tech FXL .13e .2 ...q 64.83 49.52 319 53.48 +4.2FT Utils FXU .67e 2.4 ...q 28.51 23.46 525 28.17 +8.3tFTDJGlDiv FGD 1.42e 6.1 ...q 28.07 23.50 36 23.23 -11.8FT GlbRE FFR .75e 1.7 ... 46.68 41.42 2 43.25 -4.9FT NAEngy EMLP .93e 4.0 ...q 25.03 21.43 739 23.07 -6.1tFT HiLgSh FSD 1.20 8.5 ...q 17.18 14.12 77 14.09 -14.2FT USIPO FPX .32e .5 ...q 75.99 64.73 113 66.50 -2.5tFTChnd FNI .19e .6 ...q 43.90 30.43 32 29.74 -24.9FT Dow30 n EDOW ... ... ... 23.96 19.75 33 22.13 tFT EngCn FLM .58e 1.2 ...q 63.91 50.58 17 50.41 -15.3FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .5 ...q 51.71 44.56 143 45.00 -7.6FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 9.6 ...q 25.10 20.00 196 20.40 -16.3FT LCCore FEX .58e 1.0 ...q 63.26 55.53 111 55.85 -4.6FT LCGr FTC .24e .4 ...q 70.93 58.66 38 60.96 -.4tFT LCVal FTA .82e 1.6 ...q 57.69 50.28 168 49.96 -8.6tFT MLP&E FEI 1.42 12.2 ...q 16.50 11.68 129 11.65 -25.0FT MCCore FNX .51e .8 ...q 73.11 61.57 89 62.47 -4.9FTMstrDv FDL .79e 2.7 ...q 31.14 27.37 187 28.79 -4.3FTFutStrt FMF ... ... ... 51.53 37.80 0 48.53 +1.9FstTrMtg FMY 1.02 7.6 ...q 14.46 13.10 1 13.35 -6.2FT MultCG FAD .20e .3 ...q 77.78 62.52 26 65.77 +.2tFT MultCV FAB .45e .9 ...q 59.34 52.53 3 52.14 -8.5tFT MLPEn FPL 1.26 14.0 ...q 13.49 9.05 141 9.00 -24.1FT REIT FRI .39e 1.7 ...q 24.38 20.20 11 22.70 -2.5FT SCCore FYX .38e .6 ...q 70.45 56.67 92 59.23 -3.2FTSpecFin FGB .70 11.6 ...q 6.95 5.65 18 6.03 -1.8FTStrHi2 FHY 1.32 11.1 ...q 13.47 11.83 11.90 -7.0tFTrVL100 FVL .05e .3 ...q 25.04 20.55 1 19.91 -14.8FTrVLDv FVD .57e 1.9 ...q 32.20 28.89 575 30.29 -1.8FT EmOp FEO 1.40 11.5 ...q 17.42 11.95 10 12.22 -25.1FTrSenFlt FCT .72 5.9 ...q 13.42 12.10 87 12.12 -5.6sFirstEngy FE 1.44 3.7 8 38.99 29.34 4540 38.71 +26.4Fitbit n FIT ... ... ...dd 7.79 4.46 5483 4.58 -19.8t500.com WBAI ... ... 30 23.22 7.00 27 6.88 -31.9tFvPntHld n FPH ... ... ... 15.04 7.57 258 7.33 -48.0FlagstarB FBC ... ... 21 40.06 28.18 1163 28.62 -23.5tF&C DynPf DFP 1.92 8.8 ...q 28.36 21.72 85 21.71 -18.6FlrtyPfdInc PFD 1.08 8.8 ...q 16.34 12.21 100 12.33 -17.7FlrtyPfdOp PFO .88 7.8 ...q 12.32 10.60 37 11.28 -4.5FlrtyPfdSc FFC 1.63 9.4 ...q 21.47 17.02 161 17.38 -15.1FlrtyTotR FLC 1.63 9.1 ...q 22.00 17.60 30 17.90 -17.2Flanign BDL .25f .9 15 29.00 20.60 4 27.40 +16.1Fleetcor FLT ... ... 24 230.24 163.01 719 192.17 -.1FlexUSTilt TILT 1.74e 1.6 ...q 121.42 105.51 44 107.70 -3.8tFlxEmgTilt TLTE 1.26e 2.7 ...q 65.59 47.55 157 47.01 -21.3tFlxUpstNR GUNR .67e 2.2 ...q 35.54 31.14 771 30.84 -7.4Flx3yrTips TDTT .39e 1.6 ...q 24.65 23.80 144 23.85 -2.1Flx5yrTips TDTF .54e 2.2 ...q 25.46 23.93 56 24.03 -3.7FlxCoreSl n BNDC ... ... ... 28.51 23.76 1 23.86 -4.8FlexEMTilt TLEH ... ... ...q 33.14 25.84 26.46 -14.2FlxDMTilt TLDH ... ... ...q 30.34 26.23 0 26.23 -10.1FlxGlbQRE GQRE 1.33e 2.3 ...q 64.31 57.19 40 58.01 -7.6tFlxGblInfr NFRA .95e 2.1 ...q 49.99 44.69 42 44.52 -8.7tFlxDevTilt TLTD 1.88e 3.2 ...q 73.71 59.54 99 58.43 -15.6tFlxIntDvDf IQDE 1.15e 5.4 ...q 27.04 21.28 17 21.28 -16.6tFlxIntDvDy IQDY 1.02e 4.5 ...q 30.65 23.28 81 22.72 -20.5tFlxIntlDiv IQDF 1.01e 4.6 ...q 28.63 22.18 467 21.86 -18.4FlxQDvDef QDEF 1.19e 2.7 ...q 47.58 41.50 13 43.62 -1.1FlxQDvDyn QDYN 1.22e 2.9 ...q 47.20 41.37 1 41.38 -6.4FlxQualDv QDF 1.22e 2.8 ...q 48.14 42.24 119 43.59 -3.2FlxRdyAcc RAVI 1.23 1.6 ...q 77.67 67.87 39 75.43 FlexSolu FSI ... ... ...dd 2.10 1.33 2 1.46 -19.8Flor&Dec n FND ... ... 27 58.28 25.48 2175 26.38 -45.8tFlotek FTK ... ... ...dd 6.77 1.83 1079 1.81 -61.2FlowrsFds FLO .72 3.6 21 22.82 17.71 1656 19.87 +2.9Flowserve FLS .76 1.7 ...cc 56.86 37.71 1429 45.06 +7.0TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 2.0 31 62.09 42.44 1919 42.61 -17.5FlyLeasing FLY 1.00 7.6 13 15.32 11.54 69 13.24 +2.6FEMSA FMX .74e .8 ... 101.12 80.86 423 91.42 -2.6FootLockr FL 1.38 3.0 27 59.40 28.42 2634 46.48 -.9tFordM F .60a 7.3 4 13.48 8.19 58148 8.18 -34.5ForestCA FCE/A .72 2.9 20 25.75 19.24 2025 25.17 +4.4Forestar FOR ... ... 12 26.39 16.40 225 18.58 -15.5ForsightEn FELP .13 ... ...dd 4.71 3.28 18 3.83 -12.5Fortis n FTS 1.80f 5.3 ... 38.24 30.88 1444 33.84 -7.7Fortive n FTV .28 .4 ... 88.34 69.03 2804 74.08 +2.4FortTrInf n FTAI 1.32 7.9 ...dd 20.13 15.45 146 16.77 -15.9FortunaSlv FSM ... ... 17 6.08 3.53 407 3.99 -23.6FBHmSec FBHS .80 1.8 15 73.62 44.75 1789 45.20 -34.0tForumEn FET ... ... ...dd 17.95 8.36 1588 8.27 -46.8tFoundBld n FBM ... ... ... 16.40 10.65 120 10.07 -31.9FourCorP s FCPT 1.10 4.2 20 27.48 21.28 282 26.28 +2.3FourSeEd n FEDU 3.32 83.4 4 10.45 3.18 7 3.98 -55.8FrancoN g FNV .96 1.5 59 86.06 58.26 681 63.39 -20.7FrankCov FC ... ... ...dd 31.20 18.00 16 21.03 +1.3FrankFn n FSB .40p ... 15 41.50 30.80 66 33.85 -.7tFrankLibInt FLQH ... ... ... 28.16 23.58 0 23.54 -7.1tFrankLibEm FLQE ... ... ... 35.59 28.40 32 28.07 -15.1FrankLibGl FLQD ... ... ... 30.47 26.73 1 26.76 -8.0tFrankLbGlE FLQG ... ... ... 32.51 29.43 1 28.74 -6.0FrnL LoV n FLLV ... ... ... 33.24 28.98 1 31.01 +2.4FrnkLInvGr FLCO ... ... ... 24.87 23.22 23.22 -6.3FrnL IntO n FLIO ... ... ... 31.52 26.09 26.09 -11.3FrkL US Eq FLQL ... ... ... 31.59 27.18 1 29.64 +2.5FrankL Mun FLMB ... ... ... 25.38 23.81 23.81 -5.1tFrnkL MunO FLMI ... ... ... 25.00 24.19 1 24.15 -3.2FrkL US Sm FLQS ... ... ... 30.76 25.18 27.73 +5.9FrkL USMid FLQM ... ... ... 30.41 26.55 28.26 +.9FrankRes BEN .92 3.2 9 45.96 28.12 5689 28.33 -34.6FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.9 9 11.00 7.03 233 7.33 -31.8tFrkLtdDur FTF .74 8.0 ...q 12.13 9.31 495 9.25 -21.8FrkUnv FT .47 7.2 ...q 7.36 6.51 83 6.56 -8.5FranksIntl FI .30 4.5 ... 9.75 4.93 887 6.66 +.2tFrptMcM FCX .20 1.9 7 20.25 11.25 45736 10.70 -43.6tFresenMd FMS .51e 1.3 ... 57.94 39.74 322 38.92 -25.9FDelMnt FDP .60 1.9 14 52.43 29.70 267 31.73 -33.4FriedmInd FRD .24f 2.9 ...dd 11.47 5.15 11 8.38 +47.4Frontlne rs FRO .60e ... ...dd 6.80 3.79 442 6.24 +35.9tFullerHB FUL .62f 1.5 18 59.58 43.55 606 42.17 -21.7FutureFuel FF .24a 1.5 20 18.97 11.32 197 16.09 +14.2G -tGAMCO s GBL .08 .4 ... 30.44 20.27 22 20.10 -32.2GATX GATX 1.76f 2.4 14 91.12 56.00 752 73.37 +18.0GATX 66 GMTA ... ... ... 26.80 22.81 17 24.28 -7.6GCP ApT n GCP ... ... 51 34.79 23.85 1125 24.71 -22.5tGDL Fund GDL .64 7.5 ...q 10.29 8.73 41 8.56 -12.0GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc pfA GGPpA 1.59 6.5 ... 25.40 23.55 24.39 -3.4GMAC CpT ALLYpA 2.03 7.8 ... 26.87 25.46 90 26.01 +.2tGMS Inc n GMS ... ... 11 39.98 16.58 646 16.11 -57.2GNC GNC .80 21.8 3 8.35 2.71 3225 3.67 -.5tGP Strat GPX ... ... 18 30.35 14.00 70 14.04 -39.5GTT Comm GTT ... ... ...dd 62.32 31.45 928 33.26 -29.2 tGabCvInc GCV .48 9.8 ...q 6.95 4.95 131 4.88 -17.3GabCv pfB GCVpB 1.50 5.8 ... 26.97 25.49 25.67 -3.1tGabDvInc GDV 1.32 6.3 ...q 24.97 21.05 315 20.82 -11.1GabDiv pfA GDVpA 1.47 5.8 ... 26.70 25.26 0 25.44 -2.7GabDiv pfD GDVpD 1.50 5.9 ... 26.96 25.36 1 25.62 -2.8GabDiv pfG GDVpG 1.31 5.4 ... 25.66 23.63 3 24.38 -3.8tGabelliET GAB .60 10.4 ...q 6.65 5.87 1097 5.79 -6.5GabllE pfD GABpD 1.47 5.8 ... 26.52 25.23 0 25.38 -2.8GabllE pfG GABpG 1.25 5.4 ... 25.04 22.81 5 23.03 -6.7Gabeli pfJ GABpJ ... ... ... 26.72 24.20 7 24.74 -3.1GabEq pfH GABpH 1.25 5.4 ... 25.25 22.50 4 23.25 -7.5tGabGSmM GGZ ... ... ... 13.21 10.99 101 10.66 -16.3GabGSm pfA GGZpA 1.36 5.6 ... 27.63 24.05 0 24.47 -4.0GabGUtil GLU 1.20 6.3 ...q 21.96 18.00 13 19.19 -9.9GabGUtil pf GLUpA 3.00 6.5 ... 55.40 43.66 46.39 -7.6GabGoAn n GGO ... ... ... 24.74 16.28 18.10 +.3GabGo pfA GGOpA ... ... ... 45.00 41.65 42.12 -2.0GabHlthW GRX .52 5.1 ...q 11.15 9.12 53 10.10 -2.1GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.46 25.00 8 25.36 -1.8GabHlt pfB GRXpB 1.47 5.8 ... 27.06 25.36 1 25.37 -3.6GabMultT GGT .88e 10.5 ...q 10.09 8.00 72 8.36 -9.1GabMT pfB GGTpB 1.50 5.8 ... 26.97 25.26 25.75 -2.0GabMul pfE GGTpE ... ... ... 25.30 22.97 20 23.25 -7.4GabUtil GUT .60 10.1 ...q 7.20 5.68 177 5.95 -16.2GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 0 25.25 -1.4GabUtil pfC GUTpC ... ... ... 26.03 24.12 1 24.49 -3.8Gasa rs GFA ... ... ... 12.99 5.12 74 6.65 -47.3Gain Cap GCAP .24 3.2 12 13.26 6.04 410 7.42 -25.8Gallaghr AJG 1.64 2.3 27 76.49 61.91 1090 71.35 +12.8tGamGldNR GGN .84 19.3 ...q 5.57 4.42 666 4.36 -16.3GamGld pfB GGNpB 1.25 5.7 ... 25.05 21.81 2 22.02 -11.3tGamNRG&I GNT .84 15.0 ...q 7.14 5.62 92 5.61 -16.4GamNR pfA GNTpA 1.30 5.7 ... 26.27 22.50 1 22.70 -9.2GameStop GME 1.52 10.1 ...dd 20.55 12.20 2237 15.07 -16.0Gannett n GCI .64 6.8 ...cc 12.38 8.42 1862 9.45 -18.5Gap GPS .97 3.7 11 35.68 25.27 4429 26.16 -22.7tGardDnv n GDI ... ... ... 38.00 24.19 2161 23.37 -31.1GarrtMot n GTX ... ... ... 18.65 13.33 1549 13.77 -25.1Gartner IT ... ... 43 161.21 111.57 669 141.92 +15.2GasLogPt GLOP 2.09f 8.4 11 25.60 21.85 92 24.78 +.1tGasLPt pfA GLOPpA ... ... ... 26.80 25.26 13 25.25 -3.3GasLog GLOG .56 2.7 38 22.55 15.75 422 20.47 -8.0GasLog pfA GLOGpA 2.19 8.6 ... 28.20 25.20 2 25.56 -3.9Gastar 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 -84.1tGatesInd n GTES ... ... 26 20.29 14.60 405 14.35 -20.6tGazitGlobe GZT .37e 4.5 8 11.00 8.32 4 8.22 -21.9GeeGroup JOB ... ... ...dd 3.31 2.00 1 2.35 -15.5GencoSh rs GNK ... ... ...dd 20.07 9.75 301 10.79 -19.0Generac GNRC ... ... 18 60.70 42.96 755 50.33 +1.6GAInv GAM 1.15e 1.0 ...q 37.33 32.20 47 33.34 -3.1GAInv pfB GAMpB 1.49 5.8 ... 27.09 25.51 6 25.70 -3.3tGenDynam GD 3.72 2.1 18 230.00 184.21 4886 173.24 -14.8GenElec GE .48 3.9 ...dd 23.44 11.21 82379 12.17 -30.4GECap5-53 GEK 1.18 4.8 ... 25.51 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 ... 25.27 22.48 25.10 +.8GenMills GIS 1.96 4.4 10 60.69 41.01 4000 44.82 -24.4GenMoly GMO ... ... ...dd .46 .19 628 .21 -37.7tGenMotors GM 1.52 5.0 ...dd 46.76 30.57 18206 30.56 -25.4GMot wtB GM/WSB ... ... ... 28.76 23.32 25.44 +8.7Gensco GCO ... ... ...dd 51.85 23.25 341 42.22 +29.9GenesWyo GWR ... ... 25 92.91 67.61 901 74.76 -5.0GenesisEn GEL 2.88f 12.4 ...cc 25.87 18.42 470 23.26 +4.1GenesisHlt GEN .24 17.1 ...dd 2.86 .60 236 1.40 +83.5GenieEn n GNE .30 5.3 ... 6.36 3.82 21 5.67 +30.0GenieE pfA GNEpA .64 8.3 ... 7.86 6.85 4 7.69 +4.7tGenpact G .30 ... 18 34.79 27.67 535 27.32 -13.9GenuPrt GPC 2.88 2.9 22 107.75 84.71 807 99.56 +4.8Genworth GNW ... ... 3 4.92 2.66 4327 3.75 +20.6GeoGrp s GEO 1.88 7.6 15 28.06 19.05 698 24.74 +4.8GeoPark GPRK ... ... ... 21.88 8.02 249 15.54 +56.8GaPw 77 n GPJA ... ... ... 26.14 21.99 18 23.03 -10.1Gerdau GGB .02e .5 ... 5.32 2.89 18442 3.91 +5.1tGerNew GF 1.23e .5 ...q 21.49 16.01 36 15.58 -19.9GettyRlty GTY 1.28 4.7 15 29.66 22.68 84 27.00 -.6GigCapit n GIG ... ... ... 10.22 9.60 10.00 +3.7GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.5 17 34.19 25.33 580 29.43 -8.9Glatfelter GLT .52 3.0 13 23.85 15.30 229 17.28 -18.9Glaukos n GKOS ... ... ... 70.91 23.08 316 58.61 +128.5GlaxoSKln GSK 2.89e 7.3 ... 42.36 34.52 3965 39.37 +11.0GblBrCopp BRSS .36f 1.2 15 39.05 27.50 144 30.87 -6.7GlbMed n GMRE .20p ... ...cc 10.05 6.34 48 9.11 +11.1GlMed pfA GMREpA 1.88 7.5 ... 25.87 23.50 3 24.95 -1.5GlobNetL n GNL .94 4.7 32 22.53 15.55 504 19.98 -2.9GlNetL pfA GNLpA 1.81 7.2 ... 26.22 24.06 7 25.10 -2.2GlobPtrs GLP 1.90f 10.5 ...dd 21.05 15.17 84 18.09 +8.3GlobPay s GPN .04 ... 37 129.25 95.32 1104 110.39 +10.1GlbShipLs GSL .40 46.5 ...dd 1.94 .83 119 .86 -25.9GlbShip pfB GSLpB 2.19 12.2 ... 25.36 15.60 12 18.02 -24.7tGlbXNordic GXF .83e 4.1 ...q 24.52 20.59 2 20.21 -11.0tGbXSpDvE SDEM .63e ... ...q 17.90 12.69 6 12.61 -22.6GbXUSRota SCTO .12p ... ...q 28.03 24.74 0 25.36 -3.6GblXEffic EFFE .16p ... ...q 27.69 25.00 25.39 -4.7tGblXPortgl PGAL .36e 3.3 ...q 13.33 11.10 12 11.02 -7.3tGblXColum GXG .41e 4.6 ...q 11.51 9.07 164 8.83 -11.9tGblXEmFtr EMFM .40e 2.0 ...q 26.16 20.09 2 19.69 -17.9GbXMLP&E MLPX .60 4.9 ...q 14.60 11.36 237 12.31 -9.4GblXChMat CHIM .24e 1.4 ...q 24.12 15.96 16.69 -20.0tGblXArg ARGT .09e .4 ...q 38.46 24.00 26 23.68 -32.9GblXSDvUS DIV 1.93 7.8 ...q 25.98 23.43 57 24.62 -3.8GXSupInPf SPFF .99 8.6 ...q 12.53 11.51 99 11.52 -5.3GblXGuru GURU .28e 1.0 ...q 33.04 28.18 10 29.08 -2.1GbXGreece GREK .13e 1.7 ...q 11.56 7.43 398 7.51 -26.9tGblXChCon CHIQ .12e .9 ...q 19.98 13.22 159 13.09 -29.9GblX MLP MLPA .90e 10.0 ...q 10.88 8.14 515 9.01 -8.6GblXFertil SOIL .25e 2.6 ...q 11.01 9.61 1 9.62 -8.7GblXChiEn CHIE .41e 3.4 ...q 13.77 10.98 12.02 +5.9tGblXSupDv SDIV 1.42e 7.2 ... 22.60 19.00 332 18.99 -12.8GlbXChiFn CHIX .34e 2.2 ...q 21.04 15.04 8 15.37 -14.6tGbXSEAsia ASEA .42e 2.8 ...q 18.44 15.00 3 14.82 -12.8GblXPakist PAK ... ... ...q 14.52 8.68 47 9.41 -24.0tGblXChiInd CHII .35e 2.7 ...q 16.45 12.94 1 12.90 -15.6GblXNorway NORW .83e 6.1 ...q 15.47 12.71 34 13.60 +3.5GblXScUS n SCIU ... ... ...q 33.54 29.32 8 30.19 -2.4GblXScEu n SCID ... ... ...q 29.75 24.74 24.74 -10.8tGblXScAs n SCIX ... ... ...q 27.08 23.37 0 22.91 -11.5GblXScJp n SCIJ ... ... ... 33.72 28.40 28.40 -10.4GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.31 23 23.54 -5.4GbXNigeria NGE .31e 1.7 ...q 27.10 16.60 18 18.05 -16.9tGbX US Inf PAVE ... ... ... 17.80 14.89 55 14.65 -12.7GblFound n BOSS ... ... ... 22.52 16.57 0 18.68 +7.9tGlbXCop rs COPX .43e 2.3 ...q 29.34 19.14 20 18.62 -31.9GlbXSilv rs SIL ... ... ...q 34.10 22.70 251 24.67 -24.4tGlbXLith rs LIT ... ... ...q 41.21 29.33 271 28.91 -25.4GbX Gold rs GOEX ... ... ...q 24.36 17.51 3 19.43 -16.6GbXUran rs URA ... ... ...q 16.36 11.81 346 11.88 -21.1GlblScape GSB .06 1.5 22 4.22 3.20 14 3.94 +11.0Globalstar GSAT ... ... ...dd 1.69 .34 2001 .35 -73.3GlobantSA GLOB ... ... 49 66.41 34.82 175 47.21 +1.6GlobusMed GMED ... ... 43 57.55 30.30 1658 51.75 +25.9Glowpoint GLOW ... ... ...dd .65 .12 246 .18 -49.2GoDaddy n GDDY ... ... 97 84.97 44.73 1269 69.89 +39.0GolLinhs s GOL ... ... ... 14.48 4.43 2123 8.54 -2.5GoldFLtd GFI .02e .7 ... 4.54 2.20 4124 2.97 -30.9GoldResrc GORO .02 .3 72 7.33 3.52 343 5.74 +30.5GoldStdV g GSV ... ... ... 2.01 1.15 204 1.64 -6.3Goldcrp g GG .24 2.3 14 15.55 9.75 8931 10.44 -18.2GoldenMin AUMN ... ... ... .48 .19 346 .26 -40.3GoldStr g GSS ... ... 6 .92 .56 537 .70 -21.8GldFld GV ... ... 10 5.85 3.60 52 3.67 -25.1GoldS pfJ GSpJ 1.38 5.4 ... 27.74 24.85 81 25.59 -3.5GS BDC n GSBD 1.80 9.1 11 22.75 18.78 195 19.83 -10.6tGS ActbtInt GSIE ... ... ...q 32.48 26.82 193 26.49 -11.7tGS ActEM GEM ... ... ...q 39.44 29.68 291 29.51 -17.6tGS ActEur GSEU .60e ... ... 33.94 27.90 5 27.51 -13.2GS AcInf n GTIP ... ... ... 49.66 49.38 0 49.49 +.1tGS ActJpn GSIY ... ... ... 36.02 31.50 5 30.88 -8.2GS US LgC GSEW ... ... ... 47.17 41.01 3 42.00 -3.4tGS HYBd n GHYB ... ... ... 50.32 47.82 1 47.72 -3.6GS CpBd n GIGB ... ... ... 50.30 47.18 10 47.34 -5.7GS ActLgC GSLC ... ... ...q 59.45 50.64 351 53.42 +.1GS 0-1Yr n GBIL ... ... ... 105.09 99.91 160 100.11 +.1GS Indus n GVIP ... ... ... 58.95 50.50 11 51.69 -2.4GS SCap n GSSC ... ... ... 49.66 40.68 3 42.64 -1.5GSCI37 GSC ... ... ...q 34.91 17.55 1 25.64 +6.9tGoldmanS GS 3.20f 1.5 17 275.31 210.95 4150 209.18 -17.9GoldS pfK GSpK 1.59 5.9 ... 29.55 25.90 31 26.86 -6.0GoldS pfN GSpN ... ... ... 28.34 25.47 62 25.84 -7.2GoldS pfB GSpB 1.55 5.9 ... 27.40 25.20 3 26.25 +1.4GoldS pfC GSpC 1.02 4.7 ... 25.27 21.51 14 21.96 -3.5GoldS pfA GSpA .96 4.4 ... 23.97 20.79 40 21.77 -3.5GoldS pfD GSpD 1.02 4.7 ... 23.52 21.18 60 21.82 -3.4GS MLPEn GER .64 10.9 ...q 7.29 5.25 297 5.89 -4.2GS MLPInc GMZ 1.38 16.2 ... 10.33 7.55 128 8.50 -4.9GoodrPet n GDP ... ... ... 15.75 9.50 32 13.93 +27.7GormanR GRC .50 1.7 26 38.26 26.53 46 30.07 -3.7vjGrace GRA .96 1.5 19 77.37 58.48 2116 65.43 -6.7tGraco s GGG .53 1.4 12 49.69 37.47 1552 37.38 -17.3GrahamCp GHM .40f 1.7 17 28.98 17.97 22 23.52 +12.4GrahamH s GHC 5.32 1.0 21 625.45 536.90 20 553.50 -.9Graingr GWW 5.44 2.0 19 372.06 191.39 1316 271.87 +15.1Grmrcy pfA GPTpA 1.78 7.1 ... 27.76 24.41 24.99 -7.2GranTrra g GTE ... ... ...dd 3.96 1.98 2427 3.01 +11.5GranaMon GRAM .25e 7.8 ... 5.11 2.25 98 3.22 +13.0tGraniteC GVA .52 1.3 27 68.58 40.06 724 39.82 -37.2GranitPnt n GPMT 1.60f 8.7 55 19.33 16.15 560 18.31 +3.2GraniteRE GRP/U 2.30 ... ... 44.24 36.24 0 41.48 +6.1Gran Gld n BAR ... ... ... 136.05 117.15 8 123.01 -5.6GranCom n COMB ... ... ... 27.39 24.54 34 25.43 -2.8GranSP n COMG ... ... ... 32.29 25.50 1 29.60 +6.9GrphTInt n EAF .15e 1.0 ... 24.36 14.44 2242 14.80 -4.5GraphPkg GPK .30 2.8 11 16.74 10.04 15592 10.55 -31.7GrayTelev GTN ... ... 13 18.75 10.70 1563 16.60 -.9GrayTvA GTN/A ... ... 23 16.65 9.50 1 15.16 +5.6GrtAjax n AJX 1.20 9.3 8 14.69 12.27 34 12.89 -6.7GrtAjx24 n AJXA ... ... ... 26.37 24.54 6 24.98 -1.6GrtBasG g GBG ... ... ... .09 tGtPanSilv g GPL ... ... ... 1.45 .73 530 .70 -45.7tGrtWstBcp GWB 1.00 2.9 14 46.03 36.75 734 35.02 -12.0GreenDot GDOT ... ... 35 91.51 54.08 340 74.00 +22.8tGreenTrH n GHG ... ... ... 25.10 10.27 131 10.02 -22.6GreenbCos GBX .92f 1.7 12 64.87 43.05 376 54.42 +2.1Greenhill GHL .20 .8 ...dd 33.45 16.25 711 24.31 +24.7tGreif A GEF 1.76f 3.9 13 65.60 45.67 156 44.72 -26.2tGreif B GEF/B 2.64e 5.5 11 71.95 49.27 10 48.35 -30.3tGriffon GFF .28f 2.1 14 24.50 14.21 186 13.55 -33.4Group1 GPI 1.00 1.8 7 84.47 52.41 555 55.13 -22.3GrubHub GRUB ... ... ...cc 149.35 51.21 3409 109.62 +52.7GAeroPac PAC 3.21e 2.3 ... 111.60 82.19 107 93.94 -8.6GpoASur ASR 3.31e ... ... 212.70 152.41 78 165.63 -9.2tGpoAvalAc AVAL .40 5.8 ... 9.51 6.91 147 6.91 -18.7GpFnSnMx BSMX .30e 4.2 ... 9.11 6.99 7.19 -1.6GpoSimec SIM ... ... ... 10.90 8.20 1 8.93 -4.5GpSuprvi n SUPV ... ... ... 33.85 4.91 519 6.96 -76.3GpTelevisa TV ... ... ... 23.98 14.20 2001 14.54 -22.1GuangRy GSH .63e 3.2 ... 37.43 19.30 5 19.44 -41.8Guess GES .90 4.4 ...cc 26.95 14.17 550 20.41 +20.9GuggBAB GBAB 1.66 8.0 ...q 23.12 20.29 23 20.70 -8.9Gug 27Cp n BSCR ... ... ... 20.09 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.22 23.92 24.07 -3.2 GugCrdAllo GGM 2.18 10.4 ...q 23.19 20.46 15 20.91 -4.7GuggChina 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 117.34 101.54 109.46 +4.4Gug LCap n GMFL ... ... ... 28.81 25.75 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 167.46 146.84 155.08 +.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 163.73 138.92 147.21 +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 12.2 ...q 9.42 7.72 346 7.89 -11.3GugChinTc 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 28.93 24.90 26.31 -4.6GugSolar TAN .83e 3.1 ...q 26.95 21.74 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 ... ... ... 19.85 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 20.82 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 21.08 20.09 20.19 -3.3GugBlt23CB BSCN .65 3.2 ...q 21.15 20.20 20.32 -2.4GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.62 20.69 -2.3GugBlt21CB BSCL .56 2.7 ...q 21.36 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 11.3 ...q 22.39 18.80 138 19.29 -10.6Guidewire GWRE ... ... ...dd 107.79 70.06 757 86.84 +16.9GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 4 30.83 +8.2H -HCA Hldg HCA .35p ... 19 141.11 74.26 2083 126.50 +44.0HCI Grp HCI 1.50 3.6 ...dd 46.10 28.70 47 41.90 +40.1HCP Inc HCP 1.48 5.5 15 27.62 21.48 3742 26.80 +2.8HDFC Bk HDB .37e .4 ... 112.10 85.43 920 89.78 -11.7HECO pfU HEpU 1.62 6.2 ... 27.99 25.05 26.33 -.5HFF Inc HF 1.80e ... 15 51.74 32.99 171 35.53 -27.0HMG HMG ... ... ...dd 16.33 9.04 0 13.61 +8.9HNI Corp HNI 1.18 3.1 18 45.40 31.16 274 38.56 HP Inc HPQ .56f 2.4 8 27.08 19.31 11398 23.06 +9.8tHSBC HSBC 1.50e 3.9 ... 55.89 39.26 4871 38.57 -25.3HSBC prA HSBCpA 1.55 6.0 ... 26.62 25.52 31 25.78 -.2HSBC 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 45.47 250 103.71 +78.6HalconRes wt HK/WS ... ... ... 1.08 .43 .80 +21.2tHalconRs n HK ... ... ... 9.07 3.56 6406 3.35 -55.7tHallibrtn HAL .72 2.1 ...cc 57.86 34.63 15034 34.23 -30.0HamBchBr HBB .34 1.8 ... 40.28 18.33 15 18.50 -28.0tHancFinOp BTO 1.48 4.6 ...q 41.00 33.03 118 32.25 -18.0HanJS JHS .87e 6.7 ...q 15.12 12.80 12 13.07 -12.0HanJI JHI 1.45e 9.1 ...q 18.12 15.63 31 15.90 -9.1HanPrmDv PDT 1.08a 6.9 ...q 17.33 14.50 83 15.64 -8.7HanPfEq HPI 1.68 8.2 ...q 22.85 19.73 49 20.58 -3.9HanPfd2 HPF 1.68 8.3 ...q 21.90 19.39 71 20.27 -5.7HanPfd3 HPS 1.47 8.3 ...q 19.19 16.80 87 17.60 -6.1HanTxAdv HTD 1.45 6.5 ...q 26.04 21.00 80 22.37 -9.3Hanesbds s HBI .60 3.6 9 23.85 16.11 5946 16.60 -20.6HannArms HASI 1.32 6.7 31 25.28 17.33 233 19.75 -17.9HanoverIns THG 2.16 2.0 59 131.44 97.99 442 109.26 +1.1HanovIns53 THGA 1.59 6.3 ... 25.86 24.83 3 25.14 -.7HarleyD HOG 1.48 3.9 13 56.50 36.15 4280 37.74 -25.8HarmonyG HMY .05 ... ... 2.53 1.43 2051 2.08 +11.2HarrisCorp HRS 2.74f 1.7 29 175.50 135.16 1222 162.20 +14.5Harsco HSC .20m .9 58 30.05 15.55 560 22.57 +21.0tHarteHk rs HHS ... ... ... 12.16 6.00 8 5.70 Hrt TotR n HTRB ... ... ... 40.25 38.41 38.55 -3.8HrtMuOp n HMOP ... ... ... 42.46 39.09 0 39.24 -2.3HartfFn42 HGH 1.97 7.1 ... 30.84 27.43 25 27.66 -5.5tHartfdFn HIG 1.20 2.7 15 59.20 45.02 3878 44.90 -20.2HartfFn wt HIG/WS ... ... ... 53.33 48.30 51.29 -.5Haverty HVT .72 3.5 21 25.35 17.70 179 20.38 -10.0HavertyA HVT/A .38a 1.8 16 24.95 18.00 20.81 -10.9HawaiiEl HE 1.24 3.4 25 38.72 31.72 591 36.25 +.3Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.78 94 5.31 -10.8HlthcrRlty HR 1.20 4.2 46 33.98 26.09 739 28.71 -10.6HlthcreTr HTA 1.22 4.6 51 31.69 24.06 1876 26.62 -11.4HeclaM HL .01e .4 ...dd 5.09 2.59 5172 2.64 -33.5HeclaM pfB HLpB 3.50 6.6 ... 61.99 51.27 53.09 +.2Heico s HEI .13 ... ... 97.32 69.29 286 81.75 Heico A s HEI/A ... ... 51 79.00 58.33 138 65.50 HelixEn HLX ... ... 7 10.89 5.44 2990 8.95 +18.7HelmPayne HP 2.80f 4.6 ...dd 75.02 51.01 1608 60.39 -6.6Hemisphrx rs HEB ... ... ... .65 .15 304 .20 -42.2Herbalif s HLF ... ... 24 60.41 32.13 869 53.97 tHercHld n HRI ... ... ... 72.99 33.80 507 31.15 -50.2HercTGC HTGC 1.24 10.0 10q 13.97 11.55 405 12.40 -5.5HercTG 24 HTGX 1.56 6.2 ... 25.77 24.93 4 25.06 -2.2HeritageIns HRTG .24 1.8 87 19.15 12.85 143 13.12 -27.2Hersha pfC HTpC 1.72 7.2 ... 25.60 23.65 2 23.75 -5.5Hersha rs HT 1.12 6.4 23 24.16 16.60 1245 17.50 +.6tHersha pfD HTpD 1.63 7.4 ... 25.92 22.05 30 21.95 -11.0tHersha pfE HTpE ... ... ... 25.70 22.04 19 21.97 -11.2Hershey HSY 2.89f 2.7 24 115.82 89.10 1794 108.17 -4.7tHertzGl HTZ ... ... ... 26.04 13.40 5383 13.06 -40.9Hess HES 1.00 1.7 ...dd 74.81 40.26 4199 58.16 +22.5Hess pfA HESpA ... ... ... 83.01 50.17 356 64.34 +11.2HessMidP n HESM 1.38f 6.1 22 24.51 18.32 40 22.66 +14.4HP Ent n HPE .45e 3.0 12 19.48 12.82 8116 15.09 +5.1Hexcel HXL .60f 1.0 19 73.42 57.26 794 58.28 -5.8Hi-Crush HCLP 1.67e 21.7 9 16.65 7.35 2082 7.71 -27.9tHighPtRs HPR ... ... ...dd 7.60 3.75 2234 3.56 -30.6HighlFlR n HFRO ... ... ... 16.60 15.00 70 15.37 -.8HighwdPrp HIW 1.85 4.2 23 52.58 41.34 1914 44.15 -13.3Hill-Rom HRC .80 1.0 22 98.96 75.21 392 83.58 -.8HillenInc HI .83 1.8 22 53.41 38.23 460 46.50 +4.0HillmCT pf HLMp 2.90 10.2 ... 36.78 26.41 2 28.42 -17.2tHilltopH HTH .28 1.6 9 28.32 17.48 716 17.19 -32.1tHilGrVa n HGV ... ... ... 47.75 28.09 2220 26.22 -37.5tHilton HLT .60 .9 32 88.11 66.87 13445 63.82 -20.1HoeghLP HMLP 1.76 10.0 11 19.85 15.33 72 17.66 -5.3Hoegh pfA HMLPpA 2.19 8.7 ... 27.42 25.02 31 25.27 -6.1HollyEngy HEP 2.64 8.5 15 35.84 26.09 157 31.05 -4.4HollyFront HFC 1.32 2.2 15 83.28 35.62 2089 61.01 +19.1HomeDp HD 4.12 2.3 23 215.43 160.53 6778 176.97 -6.6tHonda HMC .84e 3.2 ... 37.29 26.47 1250 26.04 -23.6HonwllIntl HON 3.28f 2.3 42 167.72 139.51 4620 145.34 -5.2Honwll wi HON/WI ... ... ... HorMan HMN 1.14 3.0 22 47.65 37.50 212 37.76 -14.4HorizGbl n HZN ... ... ...dd 17.78 5.13 106 5.85 -58.3HorizFn22 n HTFA ... ... ... 26.00 25.06 3 25.28 -.5HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 4.0 ... 53.32 46.37 8 47.85 -4.9tHorGKWld KLDW ... ... ...q 35.73 31.45 11 30.80 -8.0HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.12 16 19.17 -10.4JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.77 21.08 22.40 +.5sHormel s HRL .75 1.8 23 42.58 29.75 4885 41.91 +15.2Hornbeck HOS ... ... ...dd 6.14 2.68 175 3.71 +19.3HostHotls HST 1.00a 5.4 45 22.47 17.93 9250 18.35 -7.6tHoulihnL n HLI 1.08 2.8 16 53.20 39.91 412 39.21 -13.7tHstnAEn HUSA ... ... ... .55 .21 462 .21 -37.9HovnanE HOV ... ... ...dd 3.41 1.33 1264 1.36 -59.4tHHughes HHC ... ... 27 142.36 107.72 206 107.69 -18.0tHuanPwr HNP 2.45e 11.7 ... 31.03 21.84 79 21.02 -15.9Hubbell HUBB 3.08 3.0 18 149.03 100.55 1581 101.74 -24.8HubSpot HUBS ... ... ...dd 162.20 73.15 645 126.13 +42.7tHudBayM g HBM .02 ... 5 10.25 3.89 858 3.78 -57.0HudBay wt HBM/WS ... ... ... .53 .11 .31 HudsPacP HPP 1.00 3.2 25 36.06 28.25 559 30.82 -10.0Humana HUM 2.00 .6 27 341.30 231.90 438 317.74 +28.1HuntCoFn HCFT .08e 2.3 5 4.39 2.55 57 3.54 -11.5FiveOk pfA OAKSpA 2.19 8.6 ... 25.61 23.98 25.34 +.5tHuntgUSEq HUSE 1.86e .7 ...q 41.49 37.04 17 36.35 -5.2HuntgtnEco HECO .47e .2 ...q 44.92 39.67 8 41.12 -1.3HuntgtnIng HII 2.88 1.3 21 276.69 201.91 378 221.79 -5.9tHuntsmn HUN .65 3.2 7 36.09 21.12 2976 20.09 -39.7Huya n HUYA ... ... ... 50.82 15.25 1561 19.51 +21.5Hyatt H .60 .9 31 84.89 61.30 1098 65.29 -11.2HysterYale HY 1.24f 2.1 15 93.90 56.40 51 58.19 -31.7I -IAMGld g IAG 1.52f 39.7 ...dd 6.52 3.57 4656 3.83 -34.3ICICI Bk IBN .16e 1.9 ... 11.26 7.61 5958 8.55 -12.1IDT Cp IDT 1.00f 13.9 42 16.48 4.82 187 7.17 -32.4IEC Elec IEC ... ... ...dd 6.80 3.42 15 5.15 +25.0tING ING .14e 1.2 ... 20.58 11.77 4327 11.63 -37.0ING 6.125 ISG 1.53 6.0 ... 26.34 24.93 20 25.34 -.8ING 6.375 ISF 1.59 6.3 ... 26.40 25.11 127 25.29 -1.6ION Geo rs IO ... ... ...dd 32.45 7.55 110 11.54 -41.6iPInvVix 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 1 24.50 -2.9IQ HdgMult QAI ... ... ...q 33.13 29.02 128 29.72 -2.4IQ Hedge MCRO ... ... ...q 27.20 25.58 25.65 -3.4IQ HdgLgS QLS ... ... ...q 24.53 21.48 21.51 -1.8tIQ Ch SC n CSML ... ... ... 29.96 24.97 46 24.44 -12.9IQ HdgEv QED ... ... ...q 22.00 20.76 1 20.98 +.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Thursday, October 25, 2018

PAGE 49

IQ HiYlVl n HYLV ... ... ... 25.53 19.57 3 23.79 -5.4IQ CorePl n AGGP ... ... ... 20.14 18.45 16 18.92 -5.2IQ CoreBd n AGGE ... ... ... 19.80 18.22 0 18.42 -5.9IQHdgMNt QMN .34e 1.3 ...q 26.08 25.48 25.88 +.5tIQ GTAA QGTA ... ... ...q 25.44 23.04 5 22.68 -7.1tIQ 50HJpn HFXJ ... ... ...q 23.96 20.50 0 20.39 -9.7tIQ 50HgEur HFXE ... ... ...q 21.45 18.30 1 17.83 -12.3tIQ 50HIntl HFXI ... ... ...q 22.80 19.39 11 19.08 -11.9IQ RealRtn CPI ... ... ...q 28.21 27.17 22 27.46 +.1IQUSReSC ROOF 1.43e 5.9 ...q 27.62 22.60 21 24.36 -7.5IQMrgArb MNA ... ... ...q 31.96 30.25 101 31.49 +1.4IQ AustSC KROO .88e 4.4 ...q 20.49 17.88 19.82 +1.4tIQ AgriSC CROP .41e 1.4 ...q 35.99 29.52 2 29.00 -17.0IQGblOilSC 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 25 26.66 -6.7IQVIA Hldg IQV ... ... 16 135.48 91.57 1938 115.24 +17.7tIRSA IRS ... ... ... 32.97 13.45 279 13.42 -54.7iShGold IAU ... ... ...q 13.11 11.25 16416 11.81 -5.6iShGSCI GSG ... ... ...q 18.81 14.98 688 17.24 +5.9tiSAstla EWA 1.01e 5.0 ...q 24.19 20.25 3593 20.01 -13.6tiSAstria EWO .37e 1.8 ...q 27.41 21.16 27 20.50 -16.8tiShBelg EWK .51e 2.9 ...q 23.00 17.74 62 17.46 -16.9iShBrazil EWZ .67e 1.8 ...q 47.85 30.65 37197 37.94 -6.2tiShCanada EWC .48e 1.8 ...q 30.60 26.56 3527 26.35 -11.1tiShEMU EZU .86e 2.4 ...q 47.13 37.06 6710 36.44 -16.0tiSFrance EWQ .58e 2.1 ...q 33.73 28.07 1037 27.70 -11.3tiShGerm EWG .60e 2.3 ...q 35.87 26.94 4731 26.40 -20.0tiSh HK EWH .61e 2.8 ...q 26.93 21.77 5875 21.57 -15.1tiSh SKor EWY .65e 1.1 ...q 79.07 59.57 3825 58.41 -22.0iShMexico EWW .78e 1.7 ...q 54.65 43.55 3918 45.26 -8.2tiShNeth EWN .66e 2.4 ...q 34.09 27.58 247 27.09 -14.6tiSPacxJpn EPP 1.66e 4.0 ...q 50.34 41.47 429 41.02 -14.2tiShSoAfr EZA 1.02e 2.2 ...q 76.53 47.15 768 47.13 -32.7tiShSpain EWP .99e 3.7 ...q 36.38 27.45 712 26.99 -17.6tiSSwedn EWD .76e 2.7 ...q 36.71 29.11 281 28.63 -15.5tiShSwitz EWL .75e 2.4 ...q 37.84 31.94 1280 31.88 -10.4tiShFrntr100 FM .30e 1.1 ...q 36.19 26.62 111 26.56 -19.8tiShGlHiY bt GHYG 2.09e 4.3 ... 51.63 48.42 16 48.27 -4.3iShxUSH bt HYXU .92e 1.8 ...q 57.19 50.63 14 51.15 -6.1iShEMCBd bt CEMB 2.28 4.8 ...q 51.78 45.81 16 47.78 -6.6iShEMkHY EMHY 3.98 8.8 ...q 50.91 44.12 53 45.36 -9.2iShAsiaPDv DVYA 2.29e 5.5 ...q 51.42 41.21 3 41.29 -17.6tiShEmMDv DVYE 1.83e 5.0 ...q 46.11 37.10 50 36.74 -12.2iShGblSilv SLVP .29e 3.5 ...q 11.33 7.65 24 8.35 -22.9iShGblEnP FILL .59e 2.8 ...q 24.78 19.50 6 21.19 -1.7tiShGblAgri VEGI .55e 2.0 ...q 31.00 27.53 5 27.20 -7.4tiShMsciWld URTH 1.57e 1.9 ...q 94.23 83.58 64 83.28 -5.5tiShEMktSC EEMS .89e 2.2 ...q 57.36 41.05 54 40.92 -23.0iShEMkBd LEMB .42e 1.0 ...q 50.78 41.38 27 43.40 -10.0iShWldMnV ACWV 1.93e 2.3 ...q 88.22 79.94 101 83.20 -1.3tiSEMMnVol EEMV 1.15e 2.1 ...q 65.55 54.40 509 53.81 -11.4tiShJpnSC SCJ 1.81e 2.6 ...q 85.34 71.05 52 70.00 -12.3iShThai THD 1.88e 2.2 ...q 103.71 81.10 187 83.75 -9.5iShIsrael EIS .81e 1.6 ...q 58.39 46.84 10 51.76 +.9iShChile ECH .71e 1.7 ...q 56.53 41.50 431 41.63 -20.2tiShBRIC BKF .54e 1.5 ...q 50.94 37.04 8 36.91 -17.0iShsUSA EUSA .67e 1.3 ...q 60.35 52.48 21 53.43 -3.6iShSilver SLV ... ... ...q 16.64 13.11 6575 13.79 -13.8iShS&P100 OEF 1.92e 1.6 ...q 131.30 112.07 1038 118.87 +.2iShMrnLV JKF 2.46e 2.4 ...q 112.57 98.00 11 101.06 -4.3iShAcwiMV HACV ... ... ...q 30.01 28.02 30.01 +.8iShMrnLG JKE 1.20e .7 ...q 187.59 147.79 35 164.89 +5.4iShMrnLC JKD 2.24e 1.4 ...q 170.86 148.86 60 155.07 -2.4iShBrazSC EWZS .40e 2.9 ...q 18.14 10.92 145 13.72 -15.8iShIntlPfd IPFF .96e 5.6 ...q 19.76 16.84 10 17.05 -8.6iShSPTUS s ITOT ... ... ...q 67.60 57.84 4252 60.39 -1.2iShSTNtMu SUB .86 .8 ...q 105.90 104.28 116 104.54 -.3iShAgcyBd AGZ 1.81 1.6 ...q 113.65 109.81 39 110.55 -2.2iShTIPS TIP 1.69e 1.5 ...q 114.38 109.00 1122 109.40 -4.1iShChinaLC FXI .87e 2.2 ...q 54.00 38.49 31913 38.73 -16.1iShTransp IYT 1.70e 1.0 ...q 209.43 169.45 540 178.11 -7.1iShChinaSC ECNS 1.73e 4.2 ...q 56.49 40.72 41.67 -17.6iSCorSP500 IVV 4.38e 1.6 ...q 296.69 254.77 5199 267.14 -.6tiSMornMC JKG 2.32e 1.4 ...q 194.94 172.39 5 169.81 -8.5iShUSAgBd AGG 2.65e 2.4 ...q 109.63 104.19 4460 104.75 -4.2tiShEMkts EEM .59e 1.5 ...q 52.08 38.77 87536 38.38 -18.5iShiBoxIG LQD 3.87 3.4 ...q 121.85 112.53 7219 112.88 -7.1tiSKokusai TOK 1.60e 2.6 ...q 69.65 62.04 3 62.00 -4.1iShCorUSTr GOVT .33 1.4 ...q 25.25 24.06 4125 24.27 -3.2iSh2017Mu s IBMF .23 .8 ...q 27.20 tiSGblTelcm IXP 2.31e 4.4 ...q 62.55 53.47 20 52.93 -12.6iShGblTech IXN 1.10e .7 ...q 177.61 146.24 101 154.97 +.9iShAaa-ACp QLTA 1.51e 3.0 ...q 52.95 49.69 6 49.90 -5.6iSMrnMCG JKH .59e .3 ...q 238.37 192.08 9 204.01 +.8tiShIndones EIDO .35e 1.7 ...q 30.61 20.94 1101 20.88 -26.6iSSP500Gr IVW 2.03e 1.3 ...q 178.61 145.16 1439 159.26 +4.2iShNYMun s NYF ... ... ...q 56.15 53.68 13 53.90 -3.4iShGblHcr s IXJ ... ... ...q 63.76 53.82 64 57.89 tiShGblFin IXG 1.28e 2.1 ...q 76.01 60.75 41 59.97 -14.2iShUSAQlt QUAL 1.04e 1.3 ...q 91.47 78.63 514 81.53 -1.7iSSPGlbEn IXC 1.01e 3.0 ...q 39.50 32.09 181 33.47 -5.9iShCalMn s CMF ... ... ...q 59.60 57.15 124 57.46 -2.9iSh CMBS CMBS 1.00 2.0 ...q 52.05 49.19 7 49.52 -3.4iShUSASize SIZE 1.26e 1.6 ...q 89.78 75.90 5 81.23 -3.1iSGblInfra IGF 1.27e 3.1 ...q 46.80 40.50 170 40.86 -9.6tiShNANatR IGE .85e 2.7 ...q 38.33 31.49 171 31.29 -11.7tiSh JPXNik JPXN ... ... ... 70.78 59.07 3 58.24 -10.3iShUSAVal VLUE 1.49e 1.9 ...q 89.71 78.50 557 79.96 -4.4iShLatAm ILF .60e 1.9 ...q 39.54 28.66 925 32.11 -6.0iShUSAMo MTUM .81e .8 ...q 120.05 98.40 1188 104.26 +1.1iShMrnMCV JKI 2.72e 1.8 ...q 172.45 149.27 12 149.54 -6.2iShPhilpns EPHE .20e .7 ...q 40.19 28.05 239 29.29 -24.5iSSP500Val IVE 2.14e 2.0 ...q 121.12 105.81 2233 107.59 -5.8iShNMuBd MUB 2.59 2.4 ...q 111.25 106.79 1382 107.32 -3.1tiShUKSC bt EWUS 1.38e 3.7 ...q 46.20 37.09 3 37.00 -15.2iSRTop200V IWX 1.17e 2.3 ...q 55.82 48.74 53 50.42 -3.8tiShIntlDev WPS 1.16e 3.3 ...q 42.27 34.72 2 34.65 -12.3tiShAsia50 AIA 1.02e 1.9 ...q 72.96 55.50 75 54.53 -17.4iSh20 yrT TLT 3.05 2.7 ...q 128.59 112.62 16002 114.78 -9.5iSRTop200G IWY .82e 1.1 ...q 86.21 68.88 73 76.60 +4.7iShRTop200 IWL 1.02e 1.6 ...q 68.45 58.44 11 61.98 +.8tiShIntSelDv IDV 1.51e 4.6 ...q 35.93 30.60 647 30.20 -10.6tiS Eafe EFA 1.66e 2.7 ...q 75.27 62.05 61755 61.08 -13.1tiShGerSC bt EWGS .69e 1.3 ...q 70.42 53.25 4 52.11 -19.0tiSRusMCV IWS 1.59e 1.9 ...q 92.95 82.40 918 82.35 -7.6iShCrLTBd ILTB 2.54 4.4 ...q 65.21 57.66 10 57.95 -10.5iSRusMCG IWP 1.02e .9 ...q 137.73 114.71 271 117.72 -2.4iShNorC bt ENOR .58e 2.2 ...q 29.74 24.60 4 26.22 +1.6iShRusMid IWR 2.85e 1.4 ...q 224.91 195.18 408 197.24 -5.2tiShMrnSC JKJ 1.78e 1.1 ...q 186.59 161.09 4 159.12 -8.6tiShIreland EIRL .55e 1.4 ...q 50.12 40.37 10 39.62 -17.4iSCorSPMid IJH 1.89e 1.1 ...q 205.47 176.67 2498 178.31 -6.0LgTrmBd IGLB 2.67 4.7 ...q 63.67 56.29 55 56.42 -10.7iShiBxHYB HYG 5.09 6.0 ...q 88.74 84.07 23801 84.44 -3.2tiShFinlC bt EFNL .51e 1.4 ...q 45.01 36.48 10 36.00 -8.7iShSft IGV .12e .1 ...q 206.66 148.79 534 175.97 +13.8iShCorUS n FTY ... ... ... 51.25 43.20 281 47.03 -5.2tiShDenC bt EDEN .81e 1.4 ...q 71.11 58.06 5 57.13 -15.5iShNetw IGN .25e .5 ...q 56.70 45.36 5 48.88 +.8iShNATch IGM .73e .4 ...q 211.58 159.54 210 183.04 +8.4iShResRE REZ 2.01e 3.2 ...q 65.90 53.83 22 62.56 +.5iSh2019Mun IBMH .27 1.1 ...q 25.54 24.92 28 25.35 +.1iShC&SRE ICF 2.97e 3.0 ...q 104.39 88.40 175 98.70 -2.6iShKLDSoc DSI 1.11e 1.2 ...q 108.10 93.50 66 96.19 -2.1iShGbl100 s IOO ... ... ...q 49.47 43.63 52 44.90 -2.2iSh2018Mu IBMG .23 .9 ...q 25.48 25.32 25.44 +.2iShConsSv IYC 1.50e .8 ...q 213.17 163.38 110 191.26 +6.7iShGvCrBd GBF 2.86 2.6 ...q 114.56 108.38 30 108.96 -4.4iShIndia bt INDA .24e .8 ...q 38.21 29.18 6222 29.30 -18.8iSR1KVal IWD 2.41e 2.1 ...q 131.56 116.03 2880 117.45 -5.5iSMrnSCG JKK .87e .5 ...q 217.00 168.90 6 180.80 +.8iShPoland EPOL .42e 1.9 ...q 30.19 21.30 323 21.64 -20.1iSMCGth IJK 1.88e .9 ...q 238.39 204.16 96 204.50 -5.2iShIntGvC GVI 1.99 1.9 ...q 110.78 106.53 67 107.07 -2.5iSR1KGr IWF 1.45e 1.0 ...q 157.30 126.98 2284 138.98 +3.2iSIndiaSC bt SMIN .10e .3 ...q 55.13 33.22 17 33.80 -35.7iSRus1K IWB 2.36e 1.6 ...q 164.13 140.76 1509 147.07 -1.0iSR2KVal IWN 1.98e 1.7 ...q 137.85 116.72 1280 117.92 -6.2iSR2KGr IWO 1.36e .7 ...q 220.82 175.64 1575 182.09 -2.5iSh10-20TB TLH 2.99 2.3 ...q 137.28 125.69 17 127.62 -6.2iShFltRtB FLOT .32 .6 ...q 51.10 50.79 2137 50.92 +.2iShR2K IWM 1.77e 1.2 ...q 173.39 142.50 39775 145.95 -4.3iShCorHiDv HDV 2.90e 3.3 ...q 94.20 82.16 851 87.55 -2.9tiShChina MCHI .61e 1.2 ...q 76.72 52.37 6448 52.22 -21.5tiSEafeMnV EFAV 2.81e 4.2 ...q 76.51 67.95 1535 67.48 -7.5iSRus3K IWV 2.47e 1.6 ...q 174.73 149.68 698 156.16 -1.3tiSGblMatl MXI 1.02e 1.7 ...q 75.19 60.00 8 58.74 -16.2iShUtils IDU 4.54e 3.3 ...q 142.50 119.51 80 139.50 +5.0iSUSAMinV USMV .87e 1.6 ...q 57.67 49.71 4325 54.21 +2.7tiSMrnSCV JKL 2.98e 2.2 ...q 159.20 138.00 6 136.36 -10.4iShMCVal IJJ 2.16e 1.4 ...q 171.00 146.80 134 149.69 -6.5iShGblUtil JXI 1.99e 4.0 ...q 53.00 45.15 24 49.98 +.9iShTelecm IYZ .68e 2.5 ...q 30.70 26.34 683 27.65 -6.0iShTech IYW 1.20e .7 ...q 196.97 153.76 306 171.78 +5.5tiShGblIndl EXI 1.40e 1.7 ...q 100.28 83.78 70 82.27 -11.4iShGblCSt s KXI ... ... ...q 54.58 47.79 41 49.52 iShREst IYR 2.76e 3.5 ...q 83.62 71.27 14149 77.76 -4.0iSGblCnDis RXI 1.39e 1.3 ...q 121.28 102.37 45 105.66 -3.4iSh0-5Tips STIP ... ... ...q 100.64 98.26 114 98.39 -1.5iShHmCnst ITB .09e .3 ...q 46.56 29.52 9566 29.65 -32.2tiShInds IYJ 1.65e 1.2 ...q 160.57 138.01 121 137.34 -6.8iShAerosp ITA 1.31e .7 ...q 218.83 177.12 657 193.47 +2.8iShHltcare IYH 3.01e 1.6 ...q 204.83 166.89 109 185.22 +6.3iShFinSv IYG 1.21e 1.0 ...q 142.14 119.98 245 120.40 -7.7tiShRegBks IAT .61e 1.4 ...q 54.74 43.93 280 43.35 -12.1tiShInsur IAK .82e 1.4 ...q 69.95 60.75 8 59.63 -10.5tiShFincls IYF 1.45e 1.3 ...q 126.54 112.03 470 111.67 -6.5iShBroker IAI .65e 1.1 ...q 70.58 57.02 145 58.20 -7.3iShUSEngy IYE 1.14e 3.1 ...q 43.75 35.18 889 36.58 -7.7iShESGSel KLD 1.14e 1.1 ...q 121.33 105.60 21 108.14 -2.6iShCrSPS s IJR ... ... ...q 90.56 72.12 3919 75.65 -1.5iShMedDev IHI 1.57e .8 ...q 228.90 170.27 225 201.68 +16.2iShConsGd IYK 2.43e 2.1 ...q 130.93 111.06 37 114.44 -9.7iShHltcPrv IHF .24e .1 ...q 203.31 145.18 81 185.31 +18.2tiShCorTInt IXUS 1.28e 2.4 ...q 67.93 54.95 983 54.21 -14.1iShPharm IHE 3.11e 1.0 ...q 170.26 139.28 26 151.14 -2.1tiShBasM IYM 1.42e 1.7 ...q 108.32 87.15 107 85.56 -16.3iShPeru EPU .70e 2.0 ...q 44.95 34.69 54 34.86 -14.9tiShCorEafe IEFA 1.56e 2.7 ...q 70.84 58.35 12230 57.46 -13.1tiShOilEq IEZ .86e 2.9 ...q 40.89 30.73 64 29.59 -17.6iShDJ US IYY 2.01e 1.5 ...q 147.61 126.60 38 132.05 -1.2iShO&GEx IEO 1.06e 1.7 ...q 78.68 56.42 171 63.57 -2.1tiShAggrAllo AOA .98e 2.0 ...q 56.94 50.83 274 50.20 -6.8tiShEurope IEV 1.12e 2.8 ...q 50.81 41.22 887 40.55 -14.2tiShGroAllo AOR .81e 1.9 ...q 46.77 42.52 85 42.16 -6.1iSRusMic IWC 1.08e 1.2 ...q 110.15 89.92 86 91.76 -4.1tiShModAllo AOM .71e 2.0 ...q 39.05 36.26 123 36.04 -5.3tiShMorMl bt IYLD 1.33e 5.3 ... 25.96 23.88 52 23.87 -7.6tiSMsciVal EFV 1.66e 3.5 ...q 59.57 48.15 1035 47.38 -14.2iSSCVal IJS 1.73e 1.2 ...q 174.26 143.24 274 146.33 -4.7tiShConsAllo AOK .64e 1.9 ...q 35.27 33.07 28 32.91 -5.0tiShEafeGr EFG 1.37e 1.9 ...q 85.81 72.10 179 71.07 -12.0iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.69 24.24 3 24.36 -.6iShiB3-23x s IBCE ... ... ...q 24.55 23.37 3 23.48 -3.3iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.73 25.47 3 25.57 -3.3iShBd3-20 s IBDC ... ... ...q 26.35 25.81 16 25.93 -.6iStar STAR ... ... 7 12.07 9.75 419 10.38 -8.1iStar pfD STARpD 2.00 8.2 ... 26.12 23.80 12 24.39 -3.9iStar pfG STARpG 1.91 8.1 ... 25.94 23.41 2 23.45 -8.1iStar pfI STARpI 1.87 8.0 ... 25.94 23.25 1 23.51 -6.6IT TchPck ITP ... ... 2 2.45 .70 16 .80 -38.0ITT Inc ITT .54 1.2 15 63.04 46.05 1083 46.22 -13.4 iBio rs IBIO ... ... ... 3.86 1.34 1.53 Idacorp IDA 2.52f 2.6 24 101.89 79.59 493 98.32 +7.6IDEX IEX 1.72 1.4 28 157.84 124.65 914 127.13 -3.7iGATE PTI ... ... ... 19.52 tITW ITW 4.00f 3.3 22 179.07 121.97 3613 119.83 -28.2Imax Corp IMAX ... ... ...cc 26.70 18.98 661 21.02 -9.2tImpacMtg IMH ... ... ...dd 13.80 5.67 56 5.55 -45.4ImpOil g IMO .57 1.8 63 34.56 25.91 474 31.51 +1.0IncOpR IOR ... ... 25 14.25 9.26 0 11.34 +2.4IndCDrillg ICD ... ... ...dd 5.48 2.72 79 3.96 -.5IndepHld IHC .25f .7 15 39.85 26.50 9 35.91 +30.8IndepRT IRT .78a 7.9 20 10.63 8.26 411 9.82 -2.7tIndiaFd IFN 1.82e 2.3 ...q 28.74 20.13 62 20.13 -22.9IndiaGCap IGC ... ... ...dd 14.58 .36 4462 2.60 +160.0IndoTel s TLK .67 ... ... 32.51 21.75 303 23.38 -27.4tIndBach IBA .87e 1.8 ... 64.44 48.32 27 48.30 -15.7Infosys s INFY ... ... 16 10.65 7.08 11666 9.06 InfrREIT n HIFR 1.00 4.8 17 23.12 17.60 1367 20.96 +12.8InfuSystem INFU ... ... ...dd 3.60 1.90 9 3.13 +36.1IngerRd IR 2.12 2.3 21 105.76 79.63 4066 92.57 +3.8Ingevity NGVT ... ... ... 106.59 66.57 284 82.58 +17.2Ingredion INGR 2.50f 2.6 13 146.28 89.48 1154 95.00 -32.0InnovInd n IIPR 1.40f 3.5 ... 49.74 18.06 176 40.38 +25.0InnoInd pfA IIPRpA ... ... ... 29.50 25.50 3 27.35 -2.1tInnvBuf n BOCT ... ... ... 24.61 23.28 581 23.08 -5.8tInnvPwB n POCT ... ... ... 25.01 23.62 15 23.47 -4.5tInnvUltB n UOCT ... ... ... 24.58 23.66 37 23.60 -3.7Innsuites IHT .01 .7 ...dd 3.70 1.24 0 1.43 -18.3Inphi IPHI ... ... 19 44.25 23.65 549 30.58 -16.4InsightS n INSI .80 4.5 ... 20.84 17.58 15 17.84 -10.4Insperity s NSP .80 .8 35 121.15 46.18 352 105.24 +83.5InsprMed n INSP ... ... ... 57.87 22.50 160 37.76 +51.2InspMD wt NSPR.WS ... ... ... .18 .02 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .53 .12 .16 +21.1tInstlldBPd IBP ... ... 16 79.40 29.89 350 29.68 -60.9Instructre n INST ... ... ...dd 49.18 29.48 855 31.77 -4.0IntegerHl ITGR ... ... ...dd 84.20 42.50 243 72.82 +60.8Intellichk IDN ... ... ...dd 3.18 1.50 6 2.34 -8.6IntellgSys INS ... ... ...cc 14.98 3.77 5 9.85 +116.0Intelsat I ... ... ... 37.70 2.44 2891 32.89 +870.2InterXion INXN ... ... ... 68.95 51.02 395 58.60 -.6IntcntlExc s ICE .88e 1.2 17 78.48 64.91 3765 73.82 +4.6tIntCtlHtls IHG ... ... ... 69.23 51.81 200 50.84 -19.9tIBM IBM 6.28f 4.9 9 171.13 127.96 5645 127.21 -17.1IntFlav IFF 2.92f 2.1 38 157.40 122.11 866 137.35 -10.0IntlGmeT n IGT .80 4.9 ... 31.00 15.02 6109 16.38 -38.2IntMktCt n IMC ... ... ... tIntPap IP 1.90 4.8 13 66.94 39.77 4843 39.69 -31.5IntlSeaw n INSW ... ... ... 24.78 15.23 70 19.77 +7.1IntTower g THM ... ... ...dd .78 .29 60 .55 +28.8Interpublic IPG .84 3.6 15 26.01 18.30 5897 23.65 +17.3IntstP pfD IPLpD 1.28 5.2 ... 26.55 23.42 7 24.35 -4.4inTestCorp INTT ... ... 12 9.79 5.75 26 7.03 -18.7IntPotash IPI ... ... ...dd 5.31 3.12 707 3.25 -31.7tInuvo INUV ... ... ...dd 1.12 .46 12 .48 -40.9tInvacare IVC .05 .4 ...dd 20.00 13.42 280 12.99 -22.9Invesco24 n IHTA ... ... ... 10.33 8.28 13 9.27 -10.1InvHiIn23 n IHIT ... ... ... 10.30 9.53 52 10.00 +2.1InvAdvMu2 VKI .78 7.8 ...q 11.59 9.83 79 9.99 -12.2Inv Bond VBF .83a 4.8 ...q 20.18 16.97 34 17.33 -12.9InvCAVal VCV .79 7.0 ...q 13.11 11.19 147 11.25 -10.6InvDynCrd VTA .90 8.1 ...q 12.01 11.07 149 11.10 -5.2PSAerDef 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 22.27 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 39.79 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 39.30 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 50.03 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 32.24 34.25 +.9PSR1KEqW EQAL .39e 1.2 ...q 32.78 28.88 31.63 +1.4PS VarPfd VRP 1.20 4.8 ...q 26.10 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 27.41 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 9.2 ...q 15.04 13.00 25 13.47 -8.4Invsco iim IIM .84 6.3 ...q 14.98 13.09 215 13.38 -10.2Invesco IVZ 1.16 5.5 9 38.43 19.66 6712 21.08 -42.3InvMtgCap IVR 1.68 11.3 5 18.86 14.53 878 14.85 -16.7InvMtg pfA IVRpA 1.94 7.8 ... 25.52 24.24 7 24.96 -.2InvMtg pfB IVRpB 1.94 7.7 ... 26.53 24.25 2 25.34 -1.6InvMtg pfC IVRpC 1.88 7.6 ... 25.73 23.40 17 24.60 -1.6Invsco oia OIA .39 5.4 ...q 8.25 7.32 70 7.32 -8.5InvMuOpTr VMO .88 7.9 ...q 12.77 10.93 234 11.09 -10.6InvMuniTr VKQ .82 7.4 ...q 12.72 10.87 186 11.07 -11.4InvPAVal VPV .79 6.7 ...q 12.26 11.54 20 11.74 -3.4Invsco iqi IQI .76 6.8 ...q 12.64 11.10 160 11.15 -10.9InvSrInco VVR .31 7.4 ...q 4.49 4.18 460 4.20 -4.3InvTrIG VGM .88 7.7 ...q 13.49 11.20 235 11.43 -13.3InvTrNY VTN .85 7.0 ...q 13.90 12.07 45 12.17 -11.3InvTech ITG .28 1.0 ...dd 28.45 17.63 381 27.23 +41.5InvRlEst IRET .28 5.2 5 6.00 4.05 302 5.41 +8.4InvRlE pfC IRETpC 1.66 6.9 ... 26.08 22.29 1 24.05 -7.6Invitae n NVTA ... ... ...dd 18.38 4.35 941 12.23 +34.7InvitHm n INVH .44 2.0 ... 24.30 20.25 2607 22.02 -6.6iPBetaCmd BCM ... ... ...q 32.00 25.55 2 29.08 -.6iPS&PWtd SBV ... ... ...q 26.59 22.40 23.51 +12.8iPBtaCocoa CHOC ... ... ...q 38.83 26.69 36.88 +32.4iPBetaCoff CAFE ... ... ...q 12.00 10.35 10.48 -7.8iPBetaCttn CTNN ... ... ...q 35.76 29.59 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 15.37 21.82 +23.2iPBetaNGs 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 34.74 31.49 32.29 -4.6iPBetaEgy ONG ... ... ...q 20.99 19.56 20.41 +4.0iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0iPBtaPrMt BLNG ... ... ...q 34.40 31.90 33.44 +4.3iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4iPathLong SFLA ... ... ... 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7IronMtn IRM 2.20 6.8 28 41.52 30.78 2170 32.25 -14.5tiShItaly rs EWI ... ... ...q 34.45 24.98 1777 24.41 -19.8tiShJapan rs EWJ ... ... ...q 64.71 54.76 14167 53.87 -10.1tiSMlasia rs EWM ... ... ...q 36.56 30.03 829 29.80 -9.6tiShSing rs EWS ... ... ...q 28.35 22.24 500 22.06 -14.9tiSTaiwn rs EWT ... ... ...q 39.36 32.49 7240 32.12 -11.3tiSh UK rs EWU ... ... ...q 38.05 31.53 2964 31.14 -13.1iSh0-5IGCp SLQD .79 1.6 ...q 50.57 49.41 96 49.54 -1.4iShCmdOpT CMDT ... ... ...q 41.95 34.64 36.47 -1.9iShCvBd ICVT .67e ... ...q 60.27 53.04 23 54.77 -.6tiShCorEM IEMG .95e 2.0 ...q 62.70 46.83 13947 46.39 -18.5iSh 10 Cp n LLQD ... ... ... 51.31 45.54 0 45.56 -11.1iSh 5-10Cp n MLQD ... ... ... 49.90 47.01 47.19 -4.5tiShColomC ICOL .43e 3.4 ...q 16.51 12.60 71 12.49 -13.5iShEnhBd n IGEB ... ... ... 50.67 47.25 5 47.46 -5.7iShDefBd n HYDB ... ... ... 51.43 48.44 2 48.65 -4.0tiShFSIntSC ISCF .12p ... ...q 34.73 28.20 29 27.85 -14.2iShRs2500 n SMMD ... ... ... 48.83 40.70 2 41.72 -4.5tiShFacSIntl INTF .17p ... ...q 31.21 25.21 1167 24.85 -13.9tiShArgGl n AGT ... ... ... 32.94 20.30 7 20.00 -33.7iShFS USA LRGF .19e ... ...q 34.22 29.97 577 30.27 -4.8iShFSUsaSC SMLF .23e ... ...q 45.04 36.95 24 38.57 -2.4tiShFacSGbl ACWF .11p ... ...q 34.07 27.78 14 27.60 -10.0iSh iBd23 n IBML ... ... ... 25.53 24.64 37 24.75 -1.9tiSh IntDv n IDEV ... ... ... 62.47 51.77 21 51.01 -12.8iShMgRE rs REM ... ... ...q 47.50 39.80 118 42.33 -6.3iSh0-5HYCp SHYG 2.38 5.2 ...q 47.79 45.93 689 46.20 -2.0tiShDvlValu IVLU ... ... ...q 28.44 23.66 145 23.20 -12.2iSh 3-10yr n IMTB ... ... ... 49.78 47.07 0 47.35 -4.7iShSaudi KSA ... ... ... 31.99 24.69 95 27.70 +5.8iSh MinVl n SMMV ... ... ... 33.40 27.25 9 30.66 +5.0tiShIntDevM IMTM .30p ... ...q 33.00 27.32 13 26.85 -12.0tiShIntDevQ IQLT .55p ... ...q 31.40 26.99 47 26.65 -10.1tiShLwCarb CRBN .94p ... ...q 125.97 110.43 10 108.60 -7.1iShShMBd bt NEAR .35 ... ...q tiShDvlSize ISZE ... ... ...q 29.72 25.21 1 25.04 -11.6tiShCHdEM HEEM 1.26e 2.1 ... 28.95 23.19 136 22.90 -13.6iShMsciChA CNYA ... ... ... 35.68 23.23 24 24.21 -24.4tiSh IntDvGr IGRO ... ... ... 62.04 51.87 2 51.50 -13.3iShMultiTc TCHF ... ... ... 43.69 36.20 42.73 +10.2iShMultInd INDF ... ... ... 33.67 29.28 31.65 -.8iShMultHl HCRF ... ... ... 35.18 30.58 35.01 +10.7iShiB20Mun IBMI .24 1.0 ...q 25.44 25.17 90 25.26 -.4iShMultMat MATF ... ... ... 36.19 31.32 31.95 -6.6iShIntHdHi HYGH 4.56 5.0 ...q 94.10 88.33 30 90.37 -.5iShCHAust HAUD 1.81p ... ...q 25.31 22.42 0 22.96 -6.3iShGldSt n IAUF ... ... ... iShCDivGr DGRO .65e 1.9 ...q 37.93 32.82 1025 34.27 -1.5iSh MultUt UTLF ... ... ... 28.56 23.93 26.79 +.5tiShCHEmu HEZU .64e 1.9 ...q 31.62 27.29 1736 26.96 -9.6iShGblReit REET .94e 3.9 ...q 26.68 23.40 136 24.29 -6.9iSh AdapJp DEWJ .18p ... ... 31.33 28.11 28.11 -5.4 iSh AdapC DEFA .48p ... ... 30.45 26.92 27.29 -7.2iSh AdapEu DEZU .56p ... ... 30.64 26.63 26.67 -7.3iShCoreInt IAGG ... ... ... 53.61 51.58 257 52.09 +.1iShEurSC HEUS ... ... ...q 31.56 28.58 30.56 +2.0tiShCorePac IPAC 1.06e 2.0 ...q 63.99 53.71 118 52.87 -11.3iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.08 +1.7iShIntHdCp LQDH 2.76 2.9 ...q 99.18 95.06 3 96.03 -1.3iShCHCda HEWC 1.41e 1.9 ...q 27.27 24.31 8 24.60 -6.8tiShJpMinV JPMV .70e 1.1 ...q 72.41 64.21 5 64.13 -5.6iShEafeMV HEFV ... ... ...q 28.30 26.08 27.60 +.1tiShEuMinV EUMV .67e 2.9 ...q 26.69 23.44 2 23.29 -8.1iShCHNk400 HJPX .19p ... ...q 32.09 28.22 28.98 -4.7tiShCorEur IEUR 1.18e 2.7 ...q 53.97 43.72 660 43.05 -14.2iShxJMinV AXJV .84p ... ...q 38.95 33.17 33.46 -8.0iSh2022Mu IBMK .09e ... ...q 26.08 25.24 54 25.33 -1.3tiShEm exCh EMXC ... ... ... 58.49 45.84 3 45.12 -16.3iShYdOpBd BYLD .75 3.1 ...q 26.66 23.80 6 23.85 -4.6iSh2021Mu IBMJ .07e ... ...q 25.87 25.19 51 25.25 -.7iSHgxUSHY HHYX .67e ... ...q 28.17 27.48 28.02 +.5iShRussia rs ERUS ... ... ...q 39.23 30.66 291 33.22 -.9tiSCHeafe HEFA .70e 1.7 ...q 30.88 27.55 1072 27.25 -8.2iShCHMex HEWW 1.41p ... ...q 20.78 18.04 18.18 -9.1iShH10yCBd CLYH .31e ... ...q 27.42 25.45 3 25.93 -1.8tiShCHSpain HEWP .31p ... ...q 23.70 20.02 1 19.96 -10.0iShHEmBd EMBH .30e ... ...q 27.04 24.94 13 25.32 -4.6iShCHItaly HEWI .55p ... ...q 19.17 14.99 15.10 -10.3iShShMMu MEAR .27e ... ...q 50.37 49.61 43 49.90 +.2tiSCHEafSC HSCZ .19p ... ...q 32.36 28.32 41 27.97 -9.7iShUSFxBal FIBR 2.20e ... ...q 100.86 98.54 98.80 -1.4tiShCHAcxUs HAWX 1.38e 4.3 ...q 28.00 24.61 61 24.47 -8.9tiShGbMM rs PICK ... ... ... 37.91 29.06 203 28.32 -18.2iShCHAcwi HACW .94e 2.1 ...q 30.93 28.18 29.63 +.8iShTrFRBd TFLO .07e .1 ...q 50.85 50.12 30 50.32 +.2iShCH UK HEWU .24p ... ...q 25.54 22.21 19 22.55 -7.3iSh ESG s ESGE ... ... ... 37.04 17.66 112 30.11 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.01 -3.8iShEMktMV HEMV ... ... ...q 29.20 26.20 26.76 -2.3iShLqdty bt ICSH .25e .5 ...q 50.54 49.99 141 50.15 +.2iShCHJpn HEWJ .74e .5 ...q 35.29 30.23 1764 30.28 -9.2tiShCHSoK HEWY .48p ... ...q 32.01 26.14 5 25.65 -15.3tiShFacEmg EMGF .13p ... ...q 53.84 38.98 188 38.93 -21.3iSh iBd26 n IBDR ... ... ... 24.72 22.93 16 23.05 -6.1iSiBd12-18 s IBDH .30 1.2 ...q 25.20 25.05 177 25.13 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.56 24.94 254 25.01 -1.2iSiBd12-19 s IBDK .37e ... ...q 25.01 24.70 105 24.79 -.3iSiBd12-23 s IBDO .56e ... ...q 25.37 24.06 106 24.21 -3.4iSiBd12-22 s IBDN .55e ... ...q 25.24 24.13 118 24.28 -2.8iSiBd12-25 s IBDQ .64e ... ...q 25.25 23.27 64 23.77 -5.0iSiBd12-24 s IBDP .63e ... ...q 25.28 23.84 74 23.99 -4.2iSiBd12-21 s IBDM .47e ... ...q 25.06 24.22 261 24.30 -2.0IsoRay ISR ... ... ...dd 1.22 .36 197 .47 +17.0IsraelChm ICL .27e 4.7 ... 6.90 3.85 180 5.77 +42.8IssuerDir ISDR .20 1.5 47 21.85 13.75 31 13.77 -25.0ItauCorpb ITCB 2.48e 17.6 68 16.34 10.28 1 14.07 +4.7ItauUnibH ITUB .58e 4.6 ... 16.98 9.85 12949 12.65 -2.6tIvyHiInOp IVH 1.50a 11.1 ...q 15.92 13.50 70 13.51 -10.6J -JAlexHld n JAX ... ... 22 13.40 8.70 93 10.31 +6.3JJill n JILL ... ... 4 9.62 4.17 188 5.02 -35.6JBG Smth n JBGS .90 2.4 ... 38.91 30.79 1738 37.20 +7.1JMP Gp27 n JMPD ... ... ... 25.62 24.11 3 25.10 -.7JMP Grp JMP .36 7.1 73 5.78 4.80 9 5.10 -8.9JMP Gp 23 JMPB 2.00 7.9 ... 25.94 25.10 4 25.40 +.4JPMCh pfE JPMpE 1.58 6.1 ... 27.10 25.33 25 25.74 -4.8tJPMDvsRt JPGE .96e 1.7 ...q 68.02 56.75 11 55.87 -10.6tJPMIntEq JPIN 1.08e 2.1 ...q 63.18 52.88 179 52.17 -13.1tJPMDvREm JPEM 1.31p ... ...q 64.42 50.27 24 49.89 -14.5JPM DREq JPUS .26p ... ...q 75.76 66.68 75 68.50 -2.9JPM DivInt JPIH ... ... ... 30.89 27.59 28.24 -5.9tJPMDsfEu JPEU ... ... ... 64.34 53.25 1 52.81 -12.5JPM DivEu JPEH ... ... ... 29.77 26.58 2 26.95 -4.7JPM Val n JVAL ... ... ... 27.44 24.90 1 25.05 -4.0JPM Qual n JQUA ... ... ... 28.56 24.85 2 26.01 -.3JPM Mom n JMOM ... ... ... 28.75 24.95 1 25.46 -.7JPM MinV n JMIN ... ... ... 27.70 24.93 26.22 +1.7JPM US Dv JDIV ... ... ... 26.85 24.18 0 24.69 -6.8JPM DivAlt JPHF ... ... ... 28.92 23.60 25 23.88 -8.8JPM FutSt n JPMF ... ... ... 25.34 23.56 2 23.67 -5.9JPM UlSh n JPST ... ... ... 51.03 48.88 854 50.22 +.3JPM SCap n JPSE ... ... ... 33.38 27.51 119 29.01 -2.3JPM GlB n JPGB ... ... ... 52.08 47.21 18 49.76 -2.8JPM Evnt n JPED ... ... ... 26.56 24.55 1 24.64 -2.3tJPM Disc n JPHY ... ... ... 52.80 49.01 103 48.95 -4.5JPM USMid JPME ... ... ... 68.41 60.18 9 61.15 -4.1JPMorgCh JPM 2.24f 2.2 14 119.33 95.95 23148 103.29 -3.4JPMCh wt JPM/WS ... ... ... 73.85 54.83 72.89 +9.7JPMCh pfA JPMpA 1.36 5.5 ... 25.77 23.80 102 24.80 -2.2JPMCh pfB JPMpB 1.68 6.6 ... 27.34 25.42 62 25.55 -5.5JPMAlerian AMJ 2.29 8.9 ...q 30.74 23.17 2209 25.70 -6.4JPMCh pfY JPMpF 1.53 6.0 ... 27.15 25.21 64 25.68 -3.7JPMCh pfG JPMpG 1.52 6.0 ... 27.38 25.14 59 25.67 -4.8JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 6.0 ... 27.38 24.03 80 25.80 -4.2JRJR Ntw JRJR ... ... ...dd .32 .10 .13 -29.7Jabil JBL .32 1.4 50 31.77 23.28 2138 23.50 -10.5JacobsEng JEC .60 .8 26 78.32 55.21 1393 72.53 +10.0JaggedPk n JAG ... ... ... 16.55 10.55 1491 11.87 -24.8JHardie s JHX .38e 2.9 61 18.79 13.03 21 13.23 -24.9Jan 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 49.94 265 50.06 -.2tJanusHn n JHG 1.44f 6.3 ... 41.64 23.02 659 22.94 -40.0tJpnSmCap JOF .13e 1.3 ...q 13.06 10.02 68 9.95 -15.7Jarden JAH ... ... 53 58.97 tJeffrFn JEF .40 2.0 35 28.30 20.22 3508 20.06 -24.3tJeldWen n JELD ... ... ...dd 42.27 16.33 1074 15.93 -59.5JernignC n JCAP 1.40 7.1 12 21.73 15.90 213 19.73 +3.8Jianpu n JT ... ... ... 9.49 4.01 64 4.68 -27.8tJinkoSolar JKS ... ... 15 29.38 7.90 478 7.84 -67.4JBeanTch JBT .40 .4 38 123.90 84.81 178 98.29 -11.3JHMultLgC JHML .10p ... ...q 37.99 33.02 46 34.10 -2.0JH MultMdC JHMM .08p ... ...q 37.17 32.21 104 32.51 -4.7JH MultCns JHMC .07p ... ...q 33.58 28.09 6 29.91 -2.2tJH MultFin JHMF .08p ... ...q 39.70 34.05 9 34.04 -7.4JH MultHltC JHMH .05p ... ...q 36.43 29.91 4 33.00 +6.0JH MultTch JHMT .09p ... ...q 48.43 39.65 4 42.46 +3.4JH MultEn JHME ... ... ... 33.93 26.47 5 28.60 -3.6tJH MultMat JHMA ... ... ... 38.20 30.57 3 29.55 -17.8JH SmCap n JHSC ... ... ... 29.62 24.27 8 24.75 -5.2tJH MultDev JHMD ... ... ... 32.58 26.71 14 26.36 -13.3JH MultUt JHMU ... ... ... 30.52 25.00 0 29.74 +8.1JH MulCnSt JHMS ... ... ... 28.79 24.55 2 27.06 -2.4JH MultInd JHMI ... ... ... 38.03 32.90 0 32.95 -6.1tJH HedgEq HEQ 1.50 10.2 ...q 17.90 14.68 16 14.69 -15.6JH TxAdY HTY 1.28 18.6 ...q 9.74 6.86 40 6.89 -21.9JohnJn JNJ 3.60 2.6 19 148.32 118.62 8137 137.47 -1.6tJohnContl n JCI 1.04 3.3 21 42.60 31.66 4736 31.37 -17.7tJonesEngy rs JONE ... ... ...dd 34.80 2.99 104 2.96 JonesLL JLL .82f .6 20 178.75 125.02 274 127.82 -14.2Jumei Intl JMEI ... ... 20 4.03 1.44 660 1.84 -37.0JnprNtwk JNPR .72 2.5 16 30.23 23.61 11543 28.66 +.6Jupai n JP .40f 5.7 4 29.00 6.86 201 6.97 -62.3JustEngy g JE .41 ... 1 5.91 2.80 170 3.09 -28.0JustEn pfA JEpA ... ... ... 26.40 18.54 20 18.54 -25.5K -sK12 LRN ... ... 18 18.69 12.72 3101 20.77 +30.6KAR Auct KAR 1.40 2.6 19 64.55 46.50 1172 54.65 +8.2KB FnclGp KB ... ... ... 63.96 43.32 114 44.85 -23.3tKB Home KBH .10 .5 13 38.80 18.59 2567 18.56 -41.9KBR Inc KBR .32 1.7 13 22.09 14.40 2086 18.39 -7.3KCAPFn 19 KAP 1.84 7.2 ... 26.19 25.11 25.40 +.4KKR 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 17.91 15.38 91 16.01 -.2KKR RE n KREF 1.72e ... ... 21.41 18.09 111 19.93 -.4KMG Chm KMG .12 .2 18 79.35 50.67 226 73.25 +10.9KT Corp KT ... ... ... 16.12 12.55 562 14.09 -9.7Kadant KAI .88 1.0 27 114.00 90.65 38 92.28 -8.1tKadmon n KDMN ... ... ... 5.86 2.24 813 2.07 -42.8Kaman KAMN .80 1.3 29 75.08 54.83 224 60.83 +3.4KCSo pf KSUp 1.00 3.7 ... 33.12 25.22 0 27.03 -.8KC Southn KSU 1.44f 1.4 17 120.34 99.47 1449 101.85 -3.2KapStoneP KS .40 1.3 11 35.01 20.42 1851 31.24 +37.7KaynAEnD 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 11.0 ...q 20.38 14.38 653 16.31 -14.4KAMLP pfF KYNpF .88 3.5 ... 26.37 24.76 3 25.04 -.8KAMidsEn KMF 1.80m 15.5 ...q 15.32 11.36 226 11.61 -15.9KeanGrp n FRAC ... ... ... 19.83 10.12 1185 10.46 -45.0Kellogg K 2.24 3.1 17 74.98 56.40 3225 71.45 +5.1KelsoTch g KIQ .03f 7.7 ... .96 .24 111 .39 -25.2Kemet KEM ... ... 3 29.85 13.73 1521 16.00 +6.2Kemper KMPR .96 1.4 22 87.00 50.85 246 70.89 +2.9Kemper 54 KMPA 1.84 7.2 ... 27.00 25.30 6 25.56 -2.0tKennamtl KMT .80 2.4 9 52.52 33.83 1246 33.21 -31.4KennWils KW .76 4.1 ...cc 22.28 15.95 647 18.58 +7.1KenonHld n KEN ... ... ... 33.22 14.38 0 16.10 -25.6KeurDrPep KDP 2.32 9.7 5 24.47 13.23 3881 23.93 +55.1KeyEngy KEG ... ... ...dd 18.40 8.20 104 8.65 -26.6tKeycorp KEY .48f 2.9 11 22.40 16.82 14251 16.52 -18.1Keycorp pfI KEYpI ... ... ... 29.97 25.74 22 26.19 -9.5Keysight KEYS ... ... 46 70.40 41.33 891 58.49 +40.6KilroyR KRC 1.82 2.6 15 77.73 62.91 820 70.48 -5.6KimbRoy n KRP 1.68f 8.6 ... 24.50 15.70 54 19.61 +20.7KimbClk KMB 4.00 3.8 23 123.77 97.10 3410 105.21 -12.8Kimco KIM 1.12 7.5 15 19.53 13.16 3804 14.92 -17.8Kimco pfI KIMpI 1.50 6.1 ... 25.50 23.33 5 24.59 -2.4Kimco pfJ KIMpJ 1.38 6.1 ... 25.49 21.10 7 22.70 -9.3Kimco pfK KIMpK 1.41 6.1 ... 25.47 21.60 19 22.98 -8.5Kimco pfL KIMpL ... ... ... 25.99 20.01 17 21.15 -14.5KindMorg KMI .80 4.8 21 19.83 14.69 20300 16.51 -8.6tKindM pfA KMIpA ... ... ... 40.23 29.98 777 30.00 -21.0Kingsway KFS ... ... ...dd 5.95 2.15 16 2.70 -46.5Kinross g KGC ... ... 21 4.78 2.67 13224 2.76 -36.1KirbyCp KEX ... ... 29 94.05 61.80 492 67.96 +1.7KirklLak n KL .09e ... ... 23.86 11.52 941 20.62 +34.2KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 8.4 5 20.24 13.87 713 15.08 -23.1KlondexM g KLDX ... ... ... 3.25 1.29 2.16 -17.2KnSwftT rs KNX .24 .8 19 51.94 29.00 6106 30.72 -29.7Knoll Inc KNL .60 3.0 14 24.29 18.91 146 20.19 -12.4KnotOffsh KNOP 2.08 10.0 ... 23.85 19.15 151 20.71 -.2Knowles KN ... ... 12 18.32 10.95 1960 13.72 -6.4Kohls KSS 2.44 3.4 13 82.42 37.97 3230 72.21 +33.2tKoppers KOP 1.00 3.9 7 51.80 27.57 213 25.68 -49.5KoreaElc KEP ... ... ... 18.35 10.52 780 11.99 -32.3KoreaFd KF 4.50e ... ...q 44.64 32.74 5 32.74 -20.7KornFer KFY .40 .9 37 68.98 38.53 323 43.20 +4.4KosmosEn KOS ... ... ...dd 9.75 5.15 3274 6.45 -5.8KrNwChin s KFYP ... ... ...q 44.18 27.72 27.86 -16.7tKrS ChIn n KWEB ... ... ... 68.39 40.61 2011 39.64 -32.4KranChinA KBA 9.93e ... ...q 39.22 24.91 131 25.93 -24.7tKraneChCm KCNY .22e .7 ...q 37.87 33.52 1 33.71 -4.0KranShFtse KEMP ... ... ...q 29.85 21.60 22.40 -15.8KrnChEnv n KGRN ... ... ... 27.96 17.33 18.26 -27.8 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 5 www.sunnewspapers.net The Sun/Thursday, October 25, 2018

PAGE 50

tKrnOnBelt n OBOR ... ... ... 28.16 21.80 1 21.70 -15.1KrS CnTc n KEMQ ... ... ... 28.97 18.59 9 18.74 -26.6tKratonCp KRA ... ... 11 53.99 34.38 201 33.35 -30.8Kroger s KR .56f 2.0 10 32.74 20.36 7690 27.95 +1.8tKronosWw KRO .68 5.0 7 29.49 13.81 553 13.56 -47.4L -L Brands LB 2.40 8.1 9 63.10 25.89 3740 29.64 -50.8L-3 Tch LLL 3.20 1.6 20 223.73 180.24 947 205.99 +4.1LAIX n LAIX ... ... ... 16.50 8.80 184 11.58 -8.5tLCI Inds LCII 2.40 3.3 12 132.73 73.03 175 72.53 -44.2tLG Display LPL ... ... ... 15.88 7.50 1188 7.18 -47.8LGL Grp LGL ... ... 22 8.00 5.10 1 6.70 +19.3LMP CapIn SCD 1.24f 9.8 ...q 14.75 12.22 37 12.68 -9.1LSB Inds LXU ... ... ...dd 10.05 4.75 118 8.43 -3.8tLSC Com LKSD 1.04 12.8 ... 18.64 8.13 341 8.13 -46.3LTC Prp LTC 2.28f 5.2 13 49.59 34.46 314 43.43 -.3LaZBoy LZB .48 1.7 15 39.15 25.90 391 27.83 -10.8LabCp LH ... ... 18 190.36 147.70 2477 155.30 -2.6LadderCap LADR 1.30 7.7 16 17.71 13.23 1147 16.90 +24.0LadThalFn LTS .05 1.8 ...dd 3.84 2.32 213 2.76 -12.7LadTh pfA LTSpA 2.00 8.3 ... 25.95 22.41 17 24.00 -5.2LadThal27 n LTSL 1.63 7.0 ... 25.17 22.79 1 23.25 -6.7sLambWst n LW .77 1.0 27 78.35 50.08 1673 79.05 +40.0Lannett LCI ... ... 2 30.35 3.35 1100 3.43 -85.2tLaredoPet LPI ... ... 2 12.50 5.74 6122 5.39 -49.2tLVSands LVS 3.00 5.8 15 81.45 52.61 7264 52.00 -25.2LaSalleH LHO .90m 2.8 51 36.13 24.10 1501 31.82 +13.4LaSalH pfI LHOpI 1.59 6.6 ... 25.70 23.16 10 24.02 -4.3LaSalHt pfJ LHOpJ 1.58 6.6 ... 25.99 23.52 4 23.88 -7.2Latam Air LTM ... ... ... 17.39 8.42 910 8.87 -36.2LatAmDisc LDF .03e .3 ...q 13.25 9.27 20 11.75 +2.3tLattDvMkt RODM .62e 2.3 ...q 31.02 26.68 394 26.39 -9.6tLattEmMkt ROAM .43e 2.0 ...q 28.12 21.50 8 21.30 -17.3Latt RE n RORE ... ... ... 16.15 13.27 1 14.76 -4.7LattUSEqt ROUS .39e ... ...q 33.70 29.46 66 29.80 -4.7tLattGblSC ROGS .57e 2.0 ...q 33.42 28.82 11 28.60 -9.4HrtLoVol n LVIN ... ... ... 29.40 25.55 25.81 -6.9tLazGlobTR LGI .95 6.0 ...q 19.39 15.78 38 15.74 -12.6tLazard LAZ 1.76 4.5 11 60.00 39.71 1867 39.36 -25.0tLazWldDiv LOR .69 7.6 ...q 12.63 9.20 19 9.04 -22.3LeafGrp LEAF ... ... ...dd 12.05 6.50 28 9.05 -8.6LearCorp LEA 2.80 2.0 10 206.36 130.55 2038 136.86 -22.5Lee Ent LEE ... ... 6 3.30 1.95 119 2.79 +18.7LegacyAc n LGC ... ... ... 9.91 9.51 1 9.75 +1.2LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.19 9.82 10.19 +2.5tLeggMason LM 1.36 5.0 7 47.13 27.58 1119 27.08 -35.5LegMas56 n LMHA ... ... ... 28.47 25.08 25 25.51 -6.4LegM 5,4 56 LMHB ... ... ... 25.73 23.05 55 23.43 -7.2LMGblInco BWG 1.32a 10.9 ...q 13.56 12.46 12.06 -5.6LM IntLoV LVHI ... ... ... 28.95 25.85 4 25.94 -7.9LM EM LoV LVHE ... ... ... 31.44 25.67 0 25.93 -5.8LeggPlat LEG 1.52 4.0 18 51.99 37.08 1433 37.60 -21.2LeGS3.5s34 JBK 1.59 6.1 ... 27.30 24.00 25.96 +3.3LeidosHld LDOS 1.28a 2.0 22 72.30 57.50 1568 62.61 -3.0LejuHldgs LEJU .20e ... ...dd 2.35 .96 39 1.65 +14.6LendingClb LC ... ... 64 6.11 2.57 2562 3.19 -22.8tLennarA LEN .16 .4 9 72.17 38.94 6499 38.84 -38.6tLennarB LEN/B .16 .5 8 58.65 32.81 63 32.63 -36.9Lennox LII 2.56f 1.3 25 229.98 177.36 700 197.67 -5.1Leo Hld un LHC ... ... ... 10.90 9.40 0 10.30 +3.3LevelBr n LEVB ... ... ... 8.48 2.74 128 3.44 -20.9LexRltyTr LXP .71 9.0 14 10.64 7.59 1213 7.89 -18.2LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.25 1 48.94 -4.7Libbey LBY .47 6.4 ...dd 11.54 4.60 111 7.40 -1.6LbtyASE USA .72e 11.9 ...q 6.87 5.62 943 6.04 -4.1LbtyASG ASG .38e 7.1 ...q 7.71 5.03 233 5.32 -4.0LibOilSv n LBRT .05p ... 49 23.90 16.00 717 16.51 -27.9LibtProp LPT 1.60 3.8 15 45.40 37.77 2271 42.37 -1.5LifeStorg LSI 4.00 4.3 32 102.91 76.42 282 92.80 +4.2LightInBox LITB ... ... ...dd 3.46 .66 26 .94 -59.1LilisEn n LLEX ... ... ...dd 6.30 2.93 929 3.06 -40.1tLincNat LNC 1.32 2.3 8 86.68 60.44 1629 58.52 -23.9LincNtl wt LNC/WS ... ... ... 82.24 70.00 82.24 +8.5Lindsay LNN 1.24 1.4 44 105.00 83.57 191 88.61 +.5tLineCp n LN ... ... ... 47.81 34.56 372 30.70 -25.1LinkMotion LKM ... ... 5 4.68 1.58 .55 -86.3tLionsGat A LGF/A .36 1.9 ... 36.48 20.83 1719 19.20 -43.2tLionsGat B LGF/B .36 2.0 ... 34.41 19.41 591 17.71 -44.2LiqTech LIQT ... ... ...dd 1.91 .26 3454 1.24 +118.3LithiaMot LAD 1.16 1.3 11 127.99 72.85 2448 86.16 -24.1LiveNatn LYV ... ... ...cc 55.26 35.94 1557 49.28 +15.8LiveRamp RAMP ... ... 89 51.51 18.60 846 45.33 +64.5tLloydBkg LYG .47a 16.7 ... 4.21 2.86 14559 2.83 -24.5LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.80f 2.8 38 363.00 291.52 2378 311.13 -3.1tLoews L .25 .6 13 53.59 45.52 1493 44.83 -10.4LomaNeg n LOMA ... ... 9 26.89 6.36 405 8.24 -64.2LaPac LPX .13p ... 9 32.16 21.34 2872 21.68 -17.4Lowes LOW 1.92f 2.0 20 117.70 75.36 5721 96.53 +3.9Lubys LUB ... ... ...dd 3.20 1.40 14 1.44 -45.5LumberLiq LL ... ... ...dd 36.85 12.06 1231 12.57 -60.0LuxferHld LXFR .50 3.7 ... 16.21 12.11 13.67 -13.5Luxoft LXFT ... ... 20 59.05 31.50 213 40.38 -27.5tLydall LDL ... ... 11 60.00 31.00 151 30.98 -39.0tLyonBas A LYB 4.00 4.6 7 121.95 88.91 3708 86.57 -21.5M -tM&T Bk MTB 4.00f 2.6 16 197.37 155.36 1308 154.65 -9.6M&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 7.04 214 7.61 -38.4MBIA MBI ... ... ...dd 11.62 6.04 875 9.52 +30.1MDC MDC 1.20 4.5 9 35.18 25.14 536 26.38 -17.3MDU Res MDU .79 3.0 22 29.62 24.29 1113 26.34 -2.0MFA Fncl MFA .80 11.6 9 8.72 6.72 4578 6.91 -12.8MFA Fn42 MFO 2.00 7.8 ... 26.36 25.31 5 25.60 -2.9MFA pfB MFApB 1.88 7.6 ... 25.88 23.96 17 24.81 -1.9tMFC Bcp MFCB ... ... ...dd 9.40 5.07 6 5.02 -35.6MFS CAMu CCA .60 6.1 ...q 12.07 9.79 1 9.91 -13.9MCR MCR .72a 9.7 ...q 8.67 7.37 89 7.43 -12.4MGF MGF .41 9.4 ...q 4.95 4.32 32 4.35 -9.2MFS HInM CXE .30 6.3 ...q 5.51 4.73 39 4.76 -9.2MFS HYMu CMU .28 6.3 ...q 4.86 4.36 55 4.38 -5.2MFS IHI CIF .25 10.0 ...q 3.02 2.46 22 2.47 -16.0MIN MIN .42 11.4 ...q 4.25 3.64 223 3.69 -11.1MFS InvG CXH .50 5.8 ...q 9.94 8.56 11 8.67 -10.7MMT MMT .52 9.9 ...q 6.22 5.21 192 5.25 -13.5tMFM MFM .38 6.2 ...q 7.11 6.19 174 6.22 -9.5MFV MFV .58 10.7 ...q 6.84 5.34 10 5.41 -8.6MGIC Inv MTG ... ... 8 16.21 9.97 6442 11.39 -19.3MGMGrPr n MGP 1.75f 6.3 ... 31.61 25.31 1202 27.67 -5.1tMGM Rsts MGM .48 2.0 7 38.41 24.61 11209 24.21 -27.5MI Homes MHO ... ... 10 37.41 21.30 771 22.81 -33.7MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.51 7.6 30 39.38 31.60 1373 33.13 -6.6MRC Glbl MRC ... ... 16 22.98 14.01 1593 15.11 -10.7MSA Safety MSA 1.52 1.6 55 108.86 71.47 176 95.17 +22.8MSC Ind MSM 2.32 3.0 14 99.94 75.66 503 76.52 -20.8MSCI Inc MSCI 1.52 1.0 36 184.22 115.17 1417 148.69 +17.5MSG Netw MSGN ... ... 11 28.13 16.25 560 24.89 +22.9MV OilTr MVO .76e 7.3 8 12.63 5.20 13 10.40 +23.8tMVC Cap MVC .60 6.5 24q 10.97 9.25 32 9.23 -12.6MVC 22 n MVCD 1.56 6.2 ... 27.25 25.12 1 25.35 -1.9MacQUtlDv MFD 1.20 11.6 ...q 13.56 10.25 15 10.35 -16.7tMacQGInf MGU 1.48 7.4 ...q 26.29 20.02 53 19.87 -22.9tMacerich MAC 2.96 6.0 27 69.73 49.45 893 49.46 -24.7MackCali CLI .80 4.0 9 23.45 15.86 446 20.18 -5.5Macquarie MIC 5.24e 13.6 7 70.87 36.20 809 38.59 -39.9Macys M 1.51 4.7 10 41.99 17.41 6522 32.22 +27.9MadCvCall MCN .72 9.8 ...q 7.94 7.09 154 7.34 -4.9MadSqGd n MSG ... ... 85 330.00 205.22 313 272.26 +29.1MadStSec MSP 1.04 9.1 ...q 12.15 10.72 11.48 -2.0MagellMid MMP 3.83f 6.1 18 75.82 54.82 1080 62.80 -11.5Magna g s MGA 1.32f 2.8 8 67.47 45.73 1915 46.98 -17.1tMagnaChip MX ... ... 5 13.40 8.61 323 8.51 -14.5Maiden prA MHpA 2.06 10.9 ... 25.65 17.55 5 18.86 -23.7Maiden pfC MHpC 1.78 10.6 ... 26.26 14.83 5 16.87 -30.9MaidnH pfD MHpD 1.68 10.4 ... 25.05 14.14 3 16.19 -22.7MaidenHld n MHLA .60 3.4 ... 26.46 14.45 14 17.40 -24.3MaidHld 43 MHNC 1.94 9.6 ... 26.75 18.26 9 20.30 -16.9MainStCap MAIN 2.28f 6.3 13 41.79 34.37 357 36.06 -9.2MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.1 ...q 20.49 18.54 52 19.17 -3.3Majesco n MJCO ... ... ... 9.27 4.93 8 7.06 +31.5Mallinckdt MNK ... ... ... 36.65 11.65 1419 25.12 +11.3MgdDInvG MZF .74 5.2 ...q 14.41 13.05 14.33 +6.7ManchUtd MANU .36 1.7 1 27.70 17.80 44 21.07 +6.4tManitowc rs MTW ... ... ... 44.03 17.10 1058 16.76 -57.4tManngNap MN .32 14.0 10 4.35 2.27 163 2.28 -36.7ManpwrGp MAN 1.86 2.5 8 136.93 71.79 1146 73.81 -41.5Manulife g MFC .88 ... ... 22.16 15.17 2135 15.46 -25.9MarathnO MRO .20 1.1 ...dd 24.20 13.28 17564 18.35 +8.4MarathPt s MPC 1.84 2.7 10 88.45 55.87 12254 68.06 +3.2MarcusMill MMI ... ... 18 41.45 26.65 82 31.05 -4.8Marcus MCS .60f 1.5 33 44.61 23.55 162 41.10 +50.3MarineP MPX .40 1.9 38 24.82 12.00 104 21.00 +64.8MarineMx HZO ... ... 19 25.05 15.05 206 19.62 +3.8Markel MKL ... ... 61 1228.32 1049.95 51 1081.29 -5.1tMarriotVac VAC 1.60 1.9 14 154.14 85.52 939 83.94 -37.9tMarshM MMC 1.66 2.2 21 87.89 78.60 3566 77.18 -5.2MartMM MLM 1.92f 1.2 24 241.33 156.14 2180 163.87 -25.9Masco MAS .48f 1.6 15 46.45 29.76 5185 29.81 -32.2Masonite g DOOR ... ... 10 75.95 54.05 246 54.25 -26.8Mastec MTZ ... ... 10 55.53 39.83 850 40.13 -18.0MastechD s MHH ... ... 16 11.49 4.68 36 6.65 MasterCrd MA 1.00 .5 45 225.35 140.61 4413 195.69 +29.3MatadorRs MTDR ... ... 21 35.22 24.04 1754 27.88 -10.4Materion MTRN .42 .8 32 65.10 42.20 133 50.54 +4.0MatinasB n MTNB ... ... ... 1.60 .32 3398 .72 -37.9Matson MATX .80 2.4 6 40.60 26.56 267 32.89 +10.2MauiLand MLP ... ... 53 17.75 9.95 20 10.61 -38.7tMaxarTc n MAXR 1.48 5.2 ... 67.30 28.57 245 28.30 -56.0Maximus MMS 1.00f 1.6 19 72.71 60.27 436 64.46 -9.9MaxLinear MXL ... ... 18 28.06 15.39 613 16.14 -38.9McClatch rs MNI ... ... ...dd 11.04 7.62 7 8.00 -10.4sMcCorm vot MKC/V 2.08f 1.5 ... 141.62 93.63 2 140.90 +40.2sMcCorm MKC 2.08 1.5 20 142.03 93.70 1183 141.29 +38.6McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.64f 2.6 27 178.70 146.84 7860 177.35 +3.0tMcKesson MCK 1.56f 1.3 10 178.86 122.49 2445 121.58 -22.0McEwenM MUX .01 .4 ...dd 2.55 1.82 1871 2.32 +1.8Mechel pf MTLp ... ... ... 1.34 .60 1 .72 -31.4Mechel rs MTL ... ... ... 5.60 2.30 51 2.85 -45.8Medequit n MRT .84 10.0 ... 12.04 8.28 125 8.36 -25.5MedProp MPW 1.00 6.7 17 15.24 11.82 3289 14.95 +8.5Medifast MED 1.92 1.0 86 260.98 60.60 255 197.87 +183.4MedleyCap MCC .40m 10.6 6 5.89 3.35 148 3.76 -28.0MedleyC 23 MCV 1.53 6.1 ... 25.98 24.17 1 25.10 -.6MedleyC 21 MCX 1.63 6.5 ... 26.03 24.90 1 25.02 -3.0Medley n MDLX .22p ... ... 25.09 23.60 3 24.38 -1.6Medley24 n MDLQ ... ... ... 25.57 24.50 3 25.01 -.8MedleyMgt MDLY .80 15.5 ...cc 7.15 3.10 13 5.16 -20.6Mednax MD ... ... 11 63.04 40.56 1131 40.97 -23.3Medtrnic MDT 2.00 2.2 48 100.15 76.41 4811 91.47 +13.3MegalFn un MFACU ... ... ... 10.17 9.99 3 10.08 +.6Merck MRK 1.92 2.7 26 73.49 52.83 14425 70.54 +25.4MercGn MCY 2.50 5.1 44 60.19 41.41 370 49.17 -8.0Meredith MDP 2.18 4.2 12 72.25 47.30 440 52.20 -21.0Meritage MTH ... ... 9 55.50 32.02 665 32.76 -36.0 tMeritor MTOR ... ... 5 29.54 16.06 1621 15.70 -33.1MerL pfK MERpK 1.61 6.4 ... 26.54 25.22 25.25 -3.2MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 14.3 ... 26.88 11.66 0 14.62 -.6MLRRD29 PYS 1.58 9.9 ... 22.44 15.52 5 15.93 -21.3MLGS t PYT .76 3.6 ... 22.60 20.40 2 21.15 +1.0MLIdxPl33 IPB 1.51 5.6 ... 29.00 26.50 26.90 -2.9MesaRoyl MTR 1.46e 10.9 13 19.85 13.43 10 13.45 -27.1Mesab MSB 2.79e ... ... 32.68 20.60 70 28.80 +14.5Methode MEI .44 1.6 17 48.44 27.65 189 27.70 -30.9tMetLife MET 1.68 4.2 9 55.91 41.38 10607 40.24 -20.4MetLfe pfA METpA 1.02 4.3 ... 25.80 23.50 36 23.96 -3.5tMetroBkH n MCB ... ... ... 55.00 36.35 33 35.65 -15.3tMettlerT MTD ... ... 36 697.26 532.66 161 524.03 -15.4MexcoEn MXC ... ... ...dd 14.49 3.00 3 4.50 +14.5MexEqt MXE 1.62e .1 ...q 13.05 9.50 2 11.66 +13.6MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .68 4.7 ...q 17.24 14.03 12 14.44 -8.3MKors KORS ... ... 15 75.96 47.49 2160 56.30 -10.6MicrFoc n MFGP ... ... ... 36.21 12.67 1087 15.78 -53.0MicrSol n MICR ... ... ... 3.96 2.88 1 3.53 +.9MidAApt MAA 3.69f 3.7 18 106.77 85.16 616 99.09 -1.5MdAApt pfI MAApI 2.13 3.3 ... 67.80 61.56 65.47 -2.8MidsthBcp MSL .04 .3 ...cc 16.15 11.90 36 13.21 -.3tMidstPet MPO ... ... ... 19.04 7.79 116 7.60 -54.2tMilacron n MCRN ... ... ... 22.62 15.90 867 15.52 -18.9MilestnSci MLSS ... ... ... 1.55 .58 180 .75 -36.7MHowHiInc HIE 1.39 12.4 ...q 13.80 10.93 73 11.21 -10.1MillerInds MLR .72 3.0 13 29.40 23.90 22 24.09 -6.6tMinTech MTX .20 .4 13 80.80 55.48 192 53.68 -22.0MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 25.16 -1.9Mistras MG ... ... 29 23.83 17.78 82 18.87 -19.6MitsuUFJ MUFG ... ... ... 8.11 5.49 2128 5.74 -21.0MiX Tele MIXT .22e ... ... 21.00 9.28 60 13.58 +6.4MizuhoFn MFG ... ... ... 4.00 3.28 522 3.32 -8.8MobileTele MBT .53e 6.7 ... 12.80 7.25 2506 7.87 -22.8Model N MODN ... ... ...dd 20.33 13.36 179 14.87 -5.6tModine MOD ... ... 8 25.75 12.03 373 11.81 -41.5tMoelis&Co MC 1.88f 4.6 30 67.65 40.82 937 40.55 -16.4Mohawk MHK ... ... 11 286.85 143.68 1518 147.51 -46.5MolinaHlth MOH ... ... ...dd 154.06 64.53 1265 129.15 +68.4MolsCoor A TAP/A 1.64 2.6 6 88.00 58.93 0 62.43 -25.7MolsCoorB TAP 1.64 2.8 9 85.86 57.02 2058 59.34 -27.7MonRE MNR .68 4.4 24 18.45 13.87 529 15.55 -12.6MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.5 ... 25.44 22.82 13 23.61 -5.7Moodys MCO 1.76 1.1 33 187.98 140.15 1008 154.02 +4.3Moog A MOG/A 1.00 1.4 19 93.93 71.56 79 72.69 -16.3Moog B MOG/B 1.00 1.3 19 91.71 72.60 4 74.30 -16.3MorgStan MS 1.20 2.8 10 59.38 42.88 15056 43.49 -17.1MorgSt pfE MSpE 1.78 6.5 ... 29.64 27.03 42 27.24 -5.9MorgSt pfF MSpF 1.72 6.4 ... 29.40 26.51 46 26.85 -5.6MorgSt pfI MSpI 1.59 6.0 ... 28.69 25.98 48 26.32 -5.5MorgS pfG MSpG 1.66 6.5 ... 27.74 25.36 67 25.53 -4.4MorgSt pfK MSpK ... ... ... 27.43 24.93 70 25.14 -7.2MS Asia APF .14e .9 ...q 19.99 14.11 11 14.92 -18.9MS China CAF 13.33e ... ...q 27.79 17.71 76 18.34 -21.6MS CushHi MLPY 1.28e 19.8 ...q 8.00 6.09 0 6.46 -8.5tMS EMD MSD .57e 6.7 ...q 10.15 8.48 130 8.50 -14.8tMSEMDDbt EDD .80m 12.7 ...q 8.27 6.35 176 6.32 -17.9MSEmMkt MSF .05e .3 ...q 19.86 14.93 52 15.70 -12.2MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 20.60 37 21.10 -36.3MSJCP97 HJV 1.75 24.3 ... 14.50 7.00 6 7.19 -41.7MkVRMB CNY ... ... ...q 49.16 41.32 42.36 -1.5MkVRupee INR .20p .5 ...q 45.42 36.99 38.50 -11.9MSDLEur URR ... ... ...q 21.49 16.38 16.38 -9.7MSDSEur DRR ... ... ...q 57.08 44.20 1 56.72 +17.1MorgSt pfA MSpA 1.01e 4.6 ... 23.95 21.01 43 21.77 -3.8MosaicAc n MOSC ... ... ... 9.90 9.49 1 9.85 +1.5Mosaic MOS .10 .3 46 34.01 20.75 6630 29.52 +15.0MotrlaSolu MSI 2.08 1.7 22 131.48 89.18 946 119.58 +32.4Movado MOV .80 2.2 ...cc 53.73 26.09 130 36.86 +14.5tMueller MLI .40 1.6 18 37.57 23.37 515 24.56 -30.7MuellerWat MWA .20 1.9 29 12.96 9.59 1286 10.27 -18.0MurphO MUR 1.00 3.2 ...cc 36.53 24.39 2287 31.68 +2.0MurphUSA MUSA ... ... 15 89.69 61.05 541 79.05 -1.6MyersInd MYE .54 3.5 31 25.70 15.30 145 15.31 -21.5tMyomo n MYO ... ... ...dd 11.40 1.74 115 1.70 -54.7Myovant n MYOV ... ... ...dd 27.45 11.30 112 20.05 +58.6N -tNCI BldSy NCS ... ... 11 23.35 13.81 833 12.85 -33.4NCR Corp NCR ... ... 22 38.68 24.15 854 24.42 -28.2NGL EnPt NGL 1.56 14.7 ...dd 17.65 10.00 1908 10.59 -24.6NGL En pfB NGLpB 2.25 9.6 ... 25.56 23.10 23 23.35 -4.3tNL Inds NL ... ... 4 16.05 5.55 22 5.12 -64.1NRC Grp NRCG ... ... ... 11.00 9.69 1 9.71 -.9NRC Gp wt NRCG/WS ... ... ... NRG Egy NRG .12 .3 58 38.25 23.75 3417 35.83 +25.8NTN Buzz rs NTN ... ... ...dd 8.40 3.01 12 3.95 -6.1NVR NVR ... ... 14 3700.00 2040.71 41 2101.38 -40.1nVent El n NVT ... ... ... 29.84 21.00 1936 21.29 -6.3tNabors NBR .24 4.8 ...dd 8.87 5.32 19777 5.00 -26.8tNACCO NC .66 2.3 4 48.85 29.45 8 28.81 -23.5NamTai NTP .28 2.9 36 13.90 9.10 21 9.60 -23.5NanoViric NNVC ... ... ...dd 1.23 .25 145 .32 -64.2Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.7 23 41.44 30.33 181 32.27 -.5NatFuGas NFG 1.70f 3.0 17 59.90 48.31 523 56.43 +2.8NatGrid NGG 2.89e 5.3 ... 62.74 50.52 651 54.71 -7.0NtHlthInv NHI 4.00 5.4 19 81.60 62.71 361 73.85 -2.0NHltcre NHC 1.92f 2.6 28 78.88 57.00 46 74.00 +21.4NOilVarco NOV .20 .5 ...dd 49.08 31.47 3479 36.85 +2.3NatPresto NPK 1.00a .8 17 140.33 88.80 66 124.01 +24.7sNatRetPrp NNN 2.00 4.3 22 46.44 36.25 1246 46.95 +8.9NRetP pfE NNNpE 1.43 6.0 ... 26.38 22.94 26 23.75 -7.1NtRetP pfF NNNpF 1.30 6.1 ... 25.58 21.01 38 21.43 -14.6NatlStor n NSA 1.16 4.4 85 32.28 23.10 249 26.35 -3.3NtStorAf pfA NSApA ... ... ... 26.30 22.87 45 24.04 -7.7NtWst pfC NWpC 1.94 7.6 ... 25.59 Nationstar NSM ... ... 7 20.67 16.04 18.27 -1.2tNatxIntV n MVIN ... ... ... 47.10 42.09 32 42.04 -5.7tNatGsSvcs NGS ... ... 52 29.35 18.19 22 17.68 -32.5NatrlGroc NGVC ... ... 46 19.98 4.80 208 18.10 +102.7NatRsPt rs NRP 1.80 5.8 9 37.70 24.06 18 31.16 +19.8Natuzzi NTZ ... ... ... 2.13 1.18 3 1.24 -22.5Nautilus NLS ... ... 15 17.33 11.30 158 12.85 -3.7NavideaBio NAVB ... ... ...dd .68 .13 530 .24 -33.4NavigCons NCI .05p ... 19 25.85 15.23 220 20.84 +7.4NavigatrH NVGS ... ... ... 13.55 9.25 119 11.19 +13.6NaviosAcq NNA .08 20.5 ...dd 1.39 .36 209 .39 -64.9Navios pfG NMpG 2.19 24.0 ... 19.99 7.98 0 9.14 -43.6Navios NM ... ... ...dd 1.90 .47 233 .53 -55.8NavMH pfH NMpH 2.16 22.8 ... 18.89 8.00 1 9.49 -41.8NavMMid NAP 2.00f 80.0 ... 10.40 2.23 85 2.50 -73.7tNaviosMar NMM .08 5.2 5 2.62 1.58 753 1.53 -35.2tNavistar NAV ... ... 11 47.73 31.56 902 30.38 -29.2Navistr pfD NAVpD ... ... ... 28.27 15.70 25.70 +50.3NeenahP NP 1.64 2.1 27 96.15 75.50 63 76.71 -15.4Nelnet NNI .64 1.2 11 64.00 48.30 81 53.90 -1.6NeoPhoton NPTN ... ... ...dd 9.27 4.56 731 7.66 +16.4Netshoes n NETS ... ... ... 11.55 1.84 46 2.37 -70.0Netw1Tch NTIP .10 3.6 8 4.55 2.25 29 2.74 +14.2tNBCAInt NBW .74 6.2 ...q 14.19 11.94 46 12.08 -11.2tNeuB HYld NHS .96 9.2 ...q 12.18 10.47 65 10.39 -11.6NBIntMu NBH .90 6.9 ...q 15.30 12.84 41 13.04 -11.8NB MLP NML 1.26 14.3 ...q 8.81 NBNYInt NBO .58 5.2 ...q 12.70 11.07 11 11.16 -8.2NBRESec NRO .36 7.7 ...q 5.60 4.29 498 4.69 -15.2NevGCas UWN ... ... 27 2.86 1.80 44 2.41 -9.7NevroCorp NVRO ... ... ...dd 94.34 35.41 674 47.50 -31.2Nevsun g NSU .04 .9 ...dd 4.53 1.98 951 4.47 +83.2NewAmHi HYB .78a 9.5 ...q 9.99 8.14 80 8.20 -12.8NewConcEn GBR ... ... 45 12.75 1.16 198 2.24 +43.7NE Realty NEN 1.00 1.6 2 75.25 62.00 1 62.00 -15.5tNwGold g NGD ... ... ...dd 3.69 .70 3229 .70 -78.8NewHome NWHM ... ... 8 13.55 6.67 75 6.94 -44.6NwIreland IRL 2.15e 1.8 ...q 13.77 8.76 10 8.89 -29.0NJ Rscs s NJR 1.09 2.3 17 47.93 35.55 448 46.86 +16.6NewMedia NEWM 1.48 9.5 28 19.10 14.25 439 15.52 -7.5NwMtnFin NMFC 1.36 10.6 10q 14.38 12.05 409 12.89 -4.9tNewOriEd EDU .40e ... 25 108.40 51.77 3951 51.26 -45.5NewRelic NEWR ... ... ...dd 114.78 49.56 624 82.12 +42.1NewResid NRZ 2.00 11.3 6 18.75 15.24 2950 17.65 -1.3NewSenInv SNR .52m 8.9 11 9.05 5.50 332 5.82 -23.0NY&Co NWY ... ... 44 5.55 1.61 154 3.55 +24.1tNY CmtyB NYCB .68 7.5 11 14.53 9.21 13156 9.09 -30.2NY Cmt pfA NYCBpA ... ... ... 29.29 25.36 13 25.56 -10.6NYCmty un NYCBpU 3.00 6.2 ... 56.99 48.38 6 48.62 -4.2NY REIT rs NYRT 4.85c ... ... 15.40 12.25 140 13.91 NY Times NYT .16 .6 ...cc 26.91 16.95 2974 25.01 +35.2tNewellRub NWL .92f 5.8 4 41.31 15.93 14470 15.94 -48.4tNewdExp NFX ... ... 10 35.20 21.88 6250 20.64 -34.5NewMarket NEU 7.00 1.9 20 437.63 358.33 111 363.17 -8.6NewmtM NEM .56 1.8 24 42.04 29.16 6791 31.76 -15.4NewpkRes NR ... ... ...dd 11.65 7.45 585 7.91 -8.0NexGen g NXE ... ... ... 2.85 1.65 172 1.87 -27.0NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0tNexPtCr rs NHF 2.40m 11.2 ...q 25.64 21.54 94 21.50 -15.0NxPtRsT n NXRT 1.00 2.9 11 35.45 23.04 107 34.29 +22.7NxtEraLP NEP 1.57f 3.4 33 50.66 36.42 234 45.98 +6.7NextEra 72 NEEpI 1.28 5.6 ... 25.70 21.97 17 22.85 -8.5NextEra 73 NEEpJ 1.25 5.7 ... 25.45 21.60 115 21.92 -12.2NextEra76 NEEpK ... ... ... 25.98 22.92 56 23.80 -6.9NxtEra pfQ NEEpQ 3.19 4.2 ... 78.13 65.90 75.60 +8.7sNextEraEn NEE 4.44 2.5 13 175.66 145.10 2138 175.60 +12.4NxtEra pfR NEEpR ... ... ... 60.42 53.67 592 58.75 +4.5NiSource s NI .78 3.0 33 28.11 22.44 4193 26.19 +2.0NiaM pfB NMKpB 3.60 3.8 ... 104.75 92.85 94.20 -2.0NiaM pfC NMKpC 3.90 4.2 ... 107.00 92.00 93.10 -6.0Nielsen plc NLSN 1.40 5.5 15 41.99 20.53 8129 25.57 -29.8NikeB s NKE .80 1.1 58 86.04 52.67 8274 72.12 +15.3NoahHldgs NOAH ... ... 20 69.56 34.20 285 34.71 -25.0NobilisH n HLTH ... ... ... 1.70 .62 172 .80 -40.4NobleCorp NE .08 1.6 ...dd 7.44 3.39 10275 5.16 +14.2NobleEngy NBL .44 1.7 26 37.76 24.29 7634 26.12 -10.4NobleMid n NBLX 1.91e ... 9 57.98 33.51 107 36.55 -26.9NokiaCp NOK .19e 3.6 ... 6.41 4.51 29438 5.26 +12.9NomadF n NOMD ... ... ... 21.15 14.33 2022 18.63 +10.2Nomura NMR ... ... ... 6.83 4.43 199 4.70 -19.2Norbord n OSB 1.29 5.1 ... 45.45 24.65 156 25.15 -25.6NordicAOff NAO .18 21.2 ... 1.55 .71 52 .85 -29.1NordicAm NAT .23e 10.0 ...dd 5.03 1.82 1196 2.30 -6.5Nordstrm JWN 1.48a 2.5 22 66.34 37.79 3661 59.28 +25.1NorkSo NSC 3.20f 2.0 24 186.91 125.59 4901 160.19 +10.6NortelInv NTL .64e 1.3 ... 51.97 39.70 50.99 NoAmEn g NOA .08 ... ... 6.20 3.85 5.81 +17.4NEurO NRT .78e 11.4 8 9.40 6.21 19 6.83 -1.9NoWestCp NWE 2.20 3.6 16 64.47 50.01 778 60.71 +1.7NDynMn g NAK ... ... ... 2.34 .43 516 .50 -72.0NthnO&G NOG ... ... 38 4.49 .63 5192 3.03 +47.8tNorthropG NOC 4.80 1.7 30 360.88 287.09 2415 285.86 -6.9NStREur n NRE .60 4.5 ... 14.81 10.08 174 13.25 -1.3NwNaturHl NWN 1.90f 2.7 ...dd 71.29 51.50 272 69.12 +15.9tNorwCruis NCLH ... ... 14 61.18 46.16 3023 45.08 -15.3NovaBay rs NBY ... ... ...dd 4.80 1.25 1 1.44 -62.6NovaGld g NG ... ... ...dd 5.05 3.35 884 4.25 +8.1Novartis NVS 2.75e 3.3 17 94.19 72.30 3824 84.25 +.3NovoNord NVO .96e 2.3 ... 58.37 41.23 1433 41.77 -22.2NOW Inc DNOW ... ... ...dd 18.56 9.12 1580 13.00 +17.9NuSkin NUS 1.47 2.1 33 88.68 59.31 431 68.76 +.8Nucor NUE 1.52 2.7 11 70.48 53.71 4708 55.66 -12.5Nush EnhYl NUAG ... ... ... 24.72 23.07 4 23.10 -5.4 Nush 1-5yr NUSA ... ... ... 25.02 24.14 24.16 -2.4NushLCGr NULG ... ... ... 37.71 29.94 5 33.06 +6.0NushLCVal NULV ... ... ... 30.90 27.13 6 28.19 -1.4NushMCGr NUMG ... ... ... 34.88 28.13 5 29.27 -.3NushMCVal NUMV ... ... ... 29.85 26.80 7 27.07 -4.0NushSmCap NUSC ... ... ... 32.44 27.05 9 27.52 -3.3NushShTrm NURE ... ... ... 28.13 23.57 2 26.06 -1.1NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.90 23.80 21 23.90 -4.2NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 9.9 21 35.91 19.22 515 24.22 -19.1NustEn pfA NSpA 2.13 9.3 ... 26.80 21.53 3 23.00 -7.4Nustar pfB NSpB 1.91 9.1 ... 25.72 20.00 10 20.98 -7.4Nustar pfC NSpC ... ... ... 26.43 22.31 40 23.69 -8.7Nustar 43 NSS 1.91 7.6 ... 26.05 24.55 22 25.15 +.6Nutrien n NTR 1.60 3.2 ... 58.99 40.41 2575 50.70 -2.3NuvNYVl2 n NYV ... ... ... 14.99 13.20 5 13.25 -7.6NuvCr22 n JCO ... ... ... 10.10 9.24 50 9.32 -1.8Nuv Mun21 NHA ... ... ... 9.97 9.25 8 9.49 +.5NuvHiInO n NMZ ... ... ... 13.91 11.73 103 11.84 -13.0Nuv Pf22 n JPT ... ... ... 27.14 21.49 25 21.95 -12.6Nuv 11-21 n JHB ... ... ... 10.15 9.33 155 9.35 -6.1NuvCA V2 n NCB ... ... ... 18.10 15.00 2 15.50 -8.8NvHiInDc19 JHD ... ... ... 10.13 9.72 51 9.85 -1.7Nuv RE In JRS ... ... ... 11.30 9.04 55 9.20 -18.3NuvMO Pr NOM ... ... ... 17.58 11.96 11.97 -14.2NuvAllCEn JMLP 1.37 19.1 ...q 9.62 6.79 27 7.18 -16.1NuvAZ NAZ .80 6.9 ...q 14.74 11.39 31 11.62 -17.8NuvBldAm NBB 1.34 7.0 ...q 22.13 19.19 37 19.27 -12.3tNBldAmOp NBD 1.30 6.3 ...q 23.08 20.84 16 20.75 -10.0NCaAMTFr NKX .86 6.8 ...q 15.83 12.37 214 12.63 -17.8NCADvA NAC .91 7.3 ...q 14.94 12.25 354 12.47 -12.9NCalMunV NCA .47 5.1 ...q 10.70 8.98 54 9.09 -10.8tNuvCASel NXC .63a 4.7 ...q 17.17 13.26 17 13.31 -10.7NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 6.1 ...q 12.21 11.10 8 11.20 -6.0tNuvCorEqA JCE 1.21a 9.0 ...q 16.49 13.54 56 13.41 -8.2NvCredStr JQC .62 8.0 ...q 8.50 7.73 306 7.73 -6.0NvDvrsDiv JDD 1.04 10.2 ...q 12.92 10.11 31 10.16 -17.4NuvDivA NAD .85a 6.9 ...q 14.20 12.34 393 12.39 -11.9NuvEnhM NZF .83a 6.5 ...q 12.82 -5.2NvDow30DO DIAX 1.06 5.9 ...q 20.16 16.71 45 17.86 -5.2NuEnMLP JMF 1.35 13.8 ...p 12.97 9.65 198 9.76 -14.3NEnhMuV NEV .96a 7.5 ...q 14.56 12.55 48 12.78 -10.0NuvFloat JFR .72 7.1 ...q 11.77 9.96 105 10.12 -9.7NuvFltOp JRO .76a 7.4 ...q 11.64 9.92 173 10.15 -11.0NvGADiv2 NKG .64a 5.9 ...q 13.55 10.64 78 10.84 -13.8NuvGblHIn JGH 1.58 10.7 ... 17.45 14.78 30 14.81 -12.4NuvHi2020 JHY .68 7.0 ...q 10.50 9.63 45 9.73 -1.8NuvHIDec18 JHA ... ... ...q 10.01 9.67 49 9.85 -.6NuvEnhMu NVG ... ... ... 15.70 13.40 458 13.42 -13.1NNYAmtF NRK .70 6.0 ...q 13.15 11.48 246 11.61 -10.4NuvAmtFr NEA .75a 6.2 ...q 13.91 12.03 718 12.18 -11.4NuvIntMu NID .68 5.6 ...q 13.43 12.08 86 12.19 -6.2NvIntQMu NIQ .57 4.7 ...q 13.35 11.81 14 12.03 -6.5NMDPI NMY .67a 5.7 ...q 12.86 11.45 30 11.62 -7.6NvMAP NMT .71a 6.1 ...q 14.73 11.50 9 11.69 -18.1NMIQI NUM .74 6.1 ...q 13.70 12.03 66 12.19 -8.0NuvMNMu NMS .80 6.5 ...q 15.40 12.01 11 12.27 -16.6NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.10 11 23.61 -4.4NuMtgOp2 JMT 1.53 6.6 ...q 25.40 22.21 9 23.13 -2.6NuvMultM JMM .48 6.9 ...q 7.77 6.60 17 6.94 -8.9NvMuI NMI .50a 4.9 ...q 13.27 9.96 24 10.12 -12.5NuvMuVal NUV .39a 4.2 ...q 10.31 9.11 350 9.20 -9.2Nv AMT-Fr NUW .78a 5.4 ...q 18.59 14.30 62 14.54 -15.8NuvNJDiv NXJ .82a 6.5 ...q 13.86 12.34 95 12.59 -8.1NuvNJMV NJV .59a 4.2 ...q 13.89 -3.5NNYDvA NAN .80a 6.6 ...q 14.11 12.02 133 12.11 -12.4tNNYMV NNY .39a 4.4 ...q 10.34 9.00 100 8.94 -5.9NuvNYSel NXN .55 4.3 ...q 14.25 12.55 11 12.70 -6.8NNCPI NNC .59a 5.0 ...q 13.30 11.60 17 11.87 -8.0NOHQI NUO .80 6.0 ...q 15.00 13.17 60 13.29 -9.2NvPA NQP .81a 6.6 ...q 13.66 12.18 38 12.24 -6.9NuvPaMV NPN .62a 4.3 ...q 14.57 -2.8NuvPf&Inc JPI 1.95a 8.8 ...q 25.59 21.58 79 22.26 -10.1NvPfdInco JPC .80 8.9 ...q 10.69 8.72 434 9.06 -12.4NuvQPf2 JPS .70 8.3 ...q 10.47 8.27 507 8.42 -17.5NuvREAst JRI 1.49a 9.9 ...q 18.25 14.98 79 15.02 -15.6NuvEqtP BXMX 1.00 7.4 ...q 14.60 13.00 165 13.37 -6.2tNEqPrmG SPXX 1.04 6.8 ...q 19.88 15.42 58 15.34 -11.4NvSMM NIM .31a 3.2 ...q 10.35 9.31 50 9.59 -3.7tNSTFI NXP .55a 4.0 ...q 14.97 13.79 74 13.87 -5.1NSTFI2 NXQ .53a 4.1 ...q 14.33 13.04 51 13.14 -5.7NSTFI3 NXR .55a 3.9 ...q 15.69 14.00 12 14.28 -6.0NuvSnIn NSL .42 6.9 ...q 6.83 6.01 80 6.08 -6.6tNuShDCrd JSD 1.16a 7.1 ...q 17.75 16.37 54 16.30 -2.0tNv TA Div JTD 1.23 7.9 ...q 18.44 15.75 38 15.53 -11.7tNvTxATR JTA 1.04 8.7 ...q 14.69 12.00 40 11.92 -14.6NTXQI NTX .65 5.4 ...q 14.89 12.13 59 12.19 -15.0NVAPI NPV .65a 5.7 ...q 13.21 11.46 37 11.57 -9.7NuverEnv n NES ... ... ...dd 26.50 8.80 4 11.04 -39.3O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 11.45 +42.2OFG Bncp OFG .24 1.4 12 18.07 7.80 879 16.69 +77.6OFG pfA OFGpA 1.78 7.3 ... 25.06 21.39 6 24.43 +1.3OFG pfB OFGpB 1.75 7.3 ... 24.99 20.77 7 24.01 +8.8OFG pfD OFGpD 1.78 7.3 ... 25.72 21.29 1 24.45 +9.0OGE Engy OGE 1.46f 3.9 20 38.13 29.59 2047 37.65 +14.4OM AsstM OMAM .32 2.1 16 18.62 14.52 15.35 -8.4ONEGas OGS 1.84 2.2 25 85.22 62.20 313 82.97 +13.3OaktreeC OAK 3.59e 8.6 12 47.80 38.65 365 41.81 -.7OasisMid n OMP 1.64f 7.5 49 24.21 15.57 13 21.97 +26.0OasisPet OAS ... ... ...dd 14.57 7.31 12177 10.39 +23.5Obsidian g OBE ... ... ... 1.44 .77 353 .77 -37.8OcciPet OXY 3.12 4.6 52 87.67 62.47 7287 68.23 -7.4Oceaneerg OII .60 2.8 ...cc 28.62 17.11 1037 21.18 +.2tOch-Ziff OZM .87e 71.3 14 3.95 1.32 1182 1.22 -51.2OcwenFn OCN ... ... ...dd 4.84 2.95 9586 3.67 +17.3Oi SA C OIBR/C ... ... ... 8.47 2.37 766 3.23 -42.6OilStates OIS ... ... ...dd 38.95 20.23 456 23.27 -17.8Oil-Dri ODC .96 3.2 33 46.73 28.52 13 29.95 -27.8OldRepub ORI .78 3.9 17 23.05 19.33 1820 19.85 -7.2tOlin OLN .80 4.0 6 38.84 20.96 2415 19.92 -44.0Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.0 12 33.63 24.90 4832 32.97 +19.7Omnicom OMC 2.40 3.3 15 83.34 65.32 4663 73.22 +.5tOmnova OMN ... ... ...dd 11.90 8.06 74 7.82 -21.8OnAssign ASGN ... ... 33 86.13 55.52 81.88 +27.4OnDeckCap ONDK ... ... ...dd 9.41 4.11 699 6.94 +20.9OncoCyte n OCX ... ... ... 6.65 1.10 25 1.72 -63.0OneLibrty OLP 1.80 7.1 16 29.44 21.02 54 25.34 -2.2OneSmart n ONE ... ... ... 16.00 7.53 79 7.62 -30.2OneMain OMF ... ... 13 37.29 23.70 724 27.26 +4.9ONEOK OKE 3.30f 5.2 46 71.99 49.65 2232 63.64 +19.1Ooma n OOMA ... ... ... 17.50 9.00 43 14.71 +23.1OppLgCap RWL .72e 1.4 ...q 55.32 47.90 76 49.84 -3.0Opp RUT n OMFS ... ... ... 28.76 24.71 1 25.73 -1.5tOppMidCap RWK .59e .8 ...q 65.13 55.90 19 55.53 -8.5OppSmCap RWJ .59e .9 ...q 79.48 64.38 19 66.07 -5.5OppUltDiv RDIV 1.15e 3.1 ...q 39.93 33.68 355 37.03 +1.2OpR1000V n OVLU ... ... ... 27.53 25.07 25.81 -3.0OpR1000L n OVOL ... ... ... 27.27 24.80 27.27 +5.1OpR1000S n OSIZ ... ... ... 28.52 25.05 26.11 -.5OpR1000Y n OYLD ... ... ... 26.63 24.36 25.34 -3.3Op R1000D n OMFL ... ... ... 29.21 24.74 1 27.32 +4.7tOpIntRev n REFA ... ... ... 30.89 24.64 5 24.44 -12.3OpGlbRv n RGLB ... ... ... 30.09 25.20 14 25.25 -9.5Opp Rev n ESGL ... ... ... 33.09 29.22 27 30.13 -3.0tOppGlRv n ESGF ... ... ... 33.63 28.42 3 28.16 -10.3tOppenFin RWW .58e .9 ...q 74.63 62.79 2 61.31 -11.1tOpEMRev n REEM ... ... ... 30.65 23.75 5 23.68 -14.8OppenHldg OPY .44 1.6 ...dd 34.15 18.00 64 27.60 +3.0Oracle ORCL .76 1.6 50 53.48 42.57 20009 46.76 -1.1Oragenics rs OGEN ... ... ... 4.71 .60 Orange ORAN .41e 2.6 ... 18.57 15.45 218 15.59 -10.4OrchidIsl ORC .96e 14.0 36 10.38 6.63 317 6.85 -26.2OrchidsPP TIS 1.40 92.1 2 15.74 .70 205 1.52 -88.1OrionECarb OEC .80 ... 52 36.55 22.25 507 23.85 -6.8tOrionGpHl ORN ... ... ...dd 9.83 5.30 452 4.91 -37.3tOrix IX ... ... ... 100.03 77.11 30 76.55 -9.7OrmatTc ORA .49 1.0 46 70.68 45.79 132 50.71 -20.7OshRusS n OUSM ... ... ... 29.16 24.89 48 25.21 -6.8tOshIntQ n ONTL ... ... ... 29.06 24.84 2 24.38 -11.8tOshkoshCp OSK .96 1.8 12 100.26 54.95 847 53.20 -41.5OsiskoGl n OR .20 ... ... 12.83 7.29 353 8.17 -29.3OutfrontM OUT 1.44 8.0 16 24.84 17.51 1039 17.90 -22.8OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 245 2.91 +6.2OwensMin OMI 1.04 7.3 9 29.36 14.07 701 14.17 -24.9tOwensCorn OC .84 2.0 13 96.52 47.20 8338 42.95 -53.3OwensIll OI ... ... 19 25.55 16.22 2483 16.36 -26.2OwensRM ORM .80 5.2 11 18.08 13.71 6 15.47 -3.4OxfordInds OXM 1.36 1.6 19 97.19 60.42 191 83.76 +11.4P-QPBF Engy PBF 1.20 2.9 12 53.91 26.94 2875 40.94 +15.5PBF Logist PBFX 1.96f 8.9 12 22.70 17.75 32 21.97 +4.9PCM Fund PCM .96 9.3 ...q 12.13 10.15 97 10.35 -10.5PG&E Cp PCG 2.12f 4.5 8 58.38 37.30 4350 47.24 +5.4PGT Inc PGTI ... ... 26 26.40 13.05 611 20.51 +21.7PIMCO1-3Tr TUZ .34a .7 ...q 50.58 49.73 5 49.86 -.9Pimc1-5Tip STPZ .53e 1.0 ...q 52.37 51.08 33 51.13 -1.6Pim15TIPS LTPZ .42e .7 ...q 69.37 61.89 35 62.24 -10.1PimBrdTIPS TIPZ .80e 1.4 ...q 58.27 55.79 12 55.99 -3.8PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 7 99.42 -.9PimcoTR BOND 6.13e 6.0 ...q 106.67 101.07 88 101.58 -4.2Pim0-5HYCp HYS 5.21e 5.3 ...q 101.76 97.52 582 98.81 -1.7PimIGBd CORP 3.12a 3.1 ...q 106.00 97.04 45 99.07 -6.2PimShMat MINT .82e .8 ...q 101.87 101.35 817 101.53 PimIntMu MUNI 1.26 2.4 ...q 54.15 51.91 21 52.24 -2.6PimSTMun SMMU .47e .9 ...q 50.49 49.49 6 49.71 -.3Pim25yrZro ZROZ 3.07e 2.9 ...q 124.10 101.70 37 104.19 -14.2PJT Part n PJT .20 .5 ...dd 61.18 37.51 92 40.90 -10.3PLDT Inc PHI 1.60e 6.1 ... 34.38 21.58 69 26.29 -12.6PNC pfP PNCpP 1.65 6.3 ... 29.33 26.31 76 26.39 -6.7PNC pfQ PNCpQ 1.34 5.5 ... 25.60 23.48 25 24.31 -4.1tPNC PNC 3.80 3.3 10 163.59 118.40 3388 116.90 -19.0PNC wt PNC/WS ... ... ... 89.25 62.65 88.25 +13.5PNM Res PNM 1.06 2.6 20 46.00 33.75 538 40.26 -.5tPOSCO PKX ... ... ... 93.12 56.82 172 56.83 -27.3PPDAI n PPDF ... ... ... 13.68 3.82 627 5.43 -23.6PPG s PPG 1.92 2.0 17 122.07 94.37 2812 97.78 -16.3PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.9 ... 25.76 24.36 17 25.03 -2.2PPL Corp PPL 1.64 5.3 14 38.19 25.30 6173 31.23 +.9PQ GrpH n PQG ... ... 31 18.69 12.88 139 15.23 -7.4PS BusPk PSB 4.20f 3.2 26 137.45 107.91 153 130.78 +4.5PSBPk pfU PSBpU 1.44 6.1 ... 25.99 23.48 7 23.67 -6.3PSBPk pfV PSBpV 1.42 6.0 ... 26.08 22.82 3 23.67 -6.4PS BusP pfY PSBpY ... ... ... 24.78 21.27 23 21.64 -12.0PS BusP pfX PSBpX 1.31 6.0 ... 25.50 21.32 42 21.83 -13.6PS BsPk pfW PSBpW ... ... ... 25.77 21.51 17 21.73 -13.9PVH Corp PVH .15 .1 14 169.22 117.66 1097 119.19 -13.1PcrTrnd750 PTLC ... ... ...q 31.87 27.13 340 28.71 +.3PcrTrnd450 PTMC ... ... ...q 33.96 29.04 323 31.01 -.3PcrTrnd100 PTNQ ... ... ...q 36.44 28.41 125 32.14 +6.2tPacrCash n GCOW ... ... ... 34.59 29.41 18 29.00 -7.9PacrTrendp PTEU ... ... ... 33.39 25.13 39 25.47 -17.1tPacr Wlth n PWS ... ... ... 27.67 23.99 52 23.61 -6.4Pac Cash n CALF ... ... ... 32.73 23.90 25 25.37 -2.8 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/Thursday, October 25, 2018

PAGE 51

tPacDvCsh n ICOW ... ... ... 31.03 25.38 6 24.97 -14.9PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 5.8 6 2.95 1.47 181 2.54 +30.9PacDrill rs PACD ... ... ...dd .38 PacGE pfA PCGpA 1.50 6.0 ... 31.84 21.19 7 25.10 -11.0PacGE pfB PCGpB 1.37 5.8 ... 29.67 20.49 7 23.85 -7.7PacGE pfC PCGpC 1.25 5.5 ... 27.30 19.75 22.60 -8.1PacGE pfD PCGpD 1.25 5.8 ... 26.53 19.31 1 21.68 -10.2PacGE pfE PCGpE 1.25 5.9 ... 26.84 19.60 0 21.29 -13.6PacGE pfG PCGpG 1.20 5.5 ... 27.10 18.54 1 21.97 -10.6PacGE pfH PCGpH 1.12 5.4 ... 26.72 17.36 4 20.65 -10.5PacGE pfI PCGpI 1.09 5.3 ... 25.57 17.25 20.56 -8.8Pacif pf PPWp 5.00 5.0 ... 100.26 tPackAmer PKG 3.16 3.8 13 131.13 84.00 1399 83.70 -30.6Pagsegur n PAGS ... ... ... 39.97 24.57 4435 29.75 -6.2PalatinTch PTN ... ... ... 1.59 .72 603 .90 +4.5PaloAltNet PANW ... ... ...dd 239.50 135.85 2058 185.75 +28.2PampaEng PAM ... ... ... 72.98 24.93 282 28.89 -57.1Pandora P ... ... ...dd 10.07 4.09 12079 8.06 +67.2PanhO&G PHX .16 .9 98 24.55 17.41 53 17.69 -13.9ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 34 21.86 16.42 17.87 -7.3ParTech PAR ... ... 66 26.40 7.31 229 19.04 +103.6ParaGold n PZG ... ... 4 1.64 1.01 15 1.17 -10.0ParamtGp PGRE .40 2.8 ... 16.50 13.70 1486 14.10 -11.0Paretem rs TEUM ... ... ...dd 3.59 .54 2.25 +8.7ParkEl PKE .40 2.3 14 24.16 15.91 176 17.74 +4.1ParkHot n PK 2.20f 7.7 ... 34.27 23.91 3238 28.60 -.5ParkNatl PRK 3.84 4.2 13 119.00 84.60 95 90.66 -12.8tParkDrl rs PKD ... ... ... 21.60 2.32 79 2.09 tParkerHan PH 3.04 2.1 18 212.80 150.08 1925 146.50 -26.6ParsleyEn PE ... ... 28 33.43 21.12 5663 24.39 -17.2PartRe pfF PREpF 1.47 5.7 ... 26.86 24.61 9 25.65 +.2PartRe pfG PREpG 1.63 6.3 ... 27.44 25.75 4 25.81 -3.8PartRe pfH PREpH 1.81 6.8 ... 29.54 26.21 14 26.70 -6.9PartRe pfI PREpI 1.47 6.0 ... 27.08 24.24 4 24.65 -6.2PartyCity n PRTY ... ... 10 16.95 9.50 1613 10.98 -21.3PaycomSft PAYC ... ... ...cc 164.08 74.35 745 123.48 +53.7PeabodyE n BTU .52 1.5 ... 47.84 29.35 619 34.03 -13.6PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.1 ... 12.73 8.94 338 11.29 +15.0Pebblebrk PEB 1.52 4.8 18 41.65 31.05 1846 31.68 -14.8Pebble pfC PEBpC 1.63 6.7 ... 26.05 23.93 1 24.32 -3.8Pebbleb pfD PEBpD 2.09 8.5 ... 26.21 23.96 1 24.45 -5.1Pedevco rs PED ... ... ... 4.44 .26 49 1.83 +471.9Pembina g PBA 1.56 ... 25 36.99 29.28 1039 33.65 -7.0Penney JCP ... ... 24 4.75 1.38 11254 1.43 -54.7PennaRE PEI .84 9.2 12 12.52 8.67 552 9.09 -23.5PenRE pfB PEIpB 1.84 8.0 ... 25.57 20.21 13 23.07 -8.4PenRE pfC PEIpC 1.80 8.1 ... 26.63 19.44 4 22.33 -13.8PenRE pfD PEIpD 1.72 7.9 ... 25.83 19.01 16 21.90 -12.8PennyMFn PFSI .47p ... 7 25.20 17.85 634 19.20 -14.1PennyMac PMT 1.88 9.9 20 20.41 14.87 486 18.94 +17.9Penny pfA PMTpA 2.03 8.2 ... 25.80 23.11 7 24.74 -1.9PennyM pfB PMTpB ... ... ... 25.45 23.68 6 24.70 -1.9Penske PAG 1.48f 3.2 11 54.83 41.74 1147 46.14 -3.6Pentair PNR .70 1.8 12 74.84 36.06 3143 38.10 -46.0Penumbra n PEN ... ... ...cc 167.35 82.55 317 138.32 +47.0PerfFood n PFGC ... ... 19 39.45 26.35 808 29.71 -10.2PerkElm PKI .28 .3 32 98.33 69.21 828 82.03 +12.2PermRck n PRT ... ... ... 16.69 11.75 55 11.95 -22.9Prmian PBT .65e 8.6 21 10.30 7.33 147 7.50 -15.4PermvRoy PVL 1.45e 48.0 8 4.41 2.75 143 3.02 -4.1Perrigo PRGO .76 1.1 ...dd 95.93 67.53 955 69.40 -20.4Perspecta n PRSP ... ... ... 26.64 19.84 1195 23.95 -2.4PetChina PTR .70e 1.0 ... 85.02 62.91 266 71.50 +2.2PetrbrsA PBR/A ... ... ... 14.98 7.55 17717 13.61 +38.5Petrobras PBR ... ... ... 17.20 9.02 28652 15.11 +46.8Pfenex PFNX ... ... ...dd 8.42 2.07 60 4.22 +58.6Pzer PFE 1.36 3.2 17 45.81 33.20 34716 42.48 +17.3Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 23.2 ... 7.18 4.89 164 5.43 -7.2PhilaEn n PESC ... ... ... PhilipMor PM 4.56 5.1 22 111.25 76.21 7642 89.20 -15.6tPhilipsNV PHG .88e 2.5 ... 46.67 35.47 2192 35.10 -7.1Phillips66 PSX 3.20f 3.4 22 123.97 89.14 3343 95.30 -5.8Phill66LP PSXP 3.01f 5.9 19 56.48 44.40 271 50.77 -3.0PhoenixCo n PFX ... ... ... tPhxNMda FENG ... ... ...cc 8.14 3.22 122 3.10 -52.2PhysRltTr DOC .92 5.4 45 19.03 14.13 1097 17.06 -3.9PiedmOfc PDM .84 4.6 8 20.57 16.69 508 18.30 -6.7Pier 1 PIR .28 17.8 ...dd 5.92 1.36 455 1.57 -62.1PimUS Eq n MFUS ... ... ... 30.22 26.15 2 27.52 -.3tPim IntEq n MFDX ... ... ... 28.41 23.70 13 23.34 -12.7tPimEmMkt MFEM ... ... ... 28.32 22.24 8 22.06 -15.7PimcoCA PCQ .92 6.2 ...q 17.89 14.35 56 14.82 -14.2PimcoCA2 PCK .65 8.0 ...q 10.29 8.01 52 8.08 -20.5PimcCA3 PZC .72 7.5 ...q 11.05 9.46 50 9.64 -7.7PimcoCp&I PCN 1.35 7.8 ...q 19.25 16.03 91 17.30 +.6PimCpOp PTY 1.56a 9.3 ...q 18.93 15.86 292 16.80 +2.1PimDyCrd PCI 1.97 8.6 ...q 24.65 21.61 341 22.87 +1.9PimDyInco PDI 2.65a 8.4 ...q 34.04 28.84 161 31.72 +5.6PimcIncStr PFL 1.08 9.7 ...q 12.54 10.77 49 11.14 -4.6PimIncStr2 PFN .96 9.3 ...q 10.89 9.80 194 10.27 -1.5PimStPls PGP 2.20 16.9 ...q 16.75 12.37 134 12.98 -15.6PimcoHiI PHK 1.24 15.5 ...q 9.04 7.19 542 8.00 +7.2PimIncOpp PKO 2.28a 8.9 ...q 27.98 24.50 85 25.50 -1.6PimcoMuni PMF .98 7.9 ...q 13.57 12.15 56 12.27 -5.6PimcoMu2 PML .78 6.2 ...q 13.56 11.80 138 12.56 -4.7PimcMu3 PMX .75 6.8 ...q 11.94 10.76 43 11.10 -4.2PimcoNY PNF .68 6.0 ...q 13.20 11.26 14 11.32 -11.4PimcoNY2 PNI .80 7.4 ...q 12.47 10.40 19 10.75 -10.4PimcNY3 PYN .63 7.2 ...q 10.25 8.50 20 8.71 -12.2PimcoStrIn RCS .96 10.6 ...q 10.31 8.62 144 9.06 -1.3PinnaclFds PF 1.30 1.9 13 70.51 52.25 2619 67.26 +13.1PinWst PNW 2.95f 3.4 20 92.42 73.41 784 86.43 +1.5PionDvrsHi HNW 1.38 9.9 ...q 16.41 13.90 15 13.98 -11.2PionEnSvc PES ... ... ...dd 6.35 1.70 608 2.18 -28.5PionFltRt PHD .72 6.8 ...q 12.10 10.57 68 10.61 -7.5PionHiIn PHT 1.14 12.9 ...q 10.05 8.60 119 8.82 -9.2PioMuAdv MAV .84 8.1 ...q 11.69 10.18 49 10.35 -9.0PioMunHi MHI .84 7.7 ...q 12.04 10.65 90 10.85 -8.4PioNtrl PXD .32 .2 ...cc 213.40 140.31 2301 149.98 -13.2PiperJaf PJC 1.50f 2.2 11 99.80 62.03 75 66.99 -22.3PitnyBw PBI .75 11.2 4 14.80 6.59 3198 6.71 -40.0PitnyBw 43 PBIpB 1.67 7.4 ... 25.75 21.46 17 22.73 -6.8PivotSft n PVTL ... ... ... 31.24 15.11 793 17.38 +10.5PlainsAAP PAA 1.95 8.9 35 27.70 18.38 2794 22.01 +6.6PlainsGP rs PAGP 1.70 ... 42 27.00 18.98 1146 21.44 -2.3PlanetFit n PLNT ... ... 2 55.35 25.56 912 45.44 +31.2PlanetGrn PLAG ... ... ... 11.51 .13 6060 5.99 +3303.4Plantron PLT .60 1.1 19 82.28 45.05 559 57.00 +13.1PlatfmSpc PAH ... ... 14 13.54 9.09 3667 9.98 +.6PlatGpM rs PLG ... ... 1 .58 .08 886 .13 -56.9PlayAGS n AGS ... ... ... 32.80 16.66 336 24.01 +29.8PlymInd n PLYM 1.50 10.8 ...dd 18.98 13.61 8 13.88 -24.9PlymInd pfA PLYMpA 1.88 8.1 ... 26.07 22.76 2 23.10 -8.2PolarStarR PSRT ... ... ... tPolaris PII 2.40 2.8 20 137.66 85.27 985 84.85 -31.6PolyMet g PLM ... ... ...dd 1.36 .58 112 .92 +7.0tPolyOne POL .78f 2.5 14 47.48 34.62 1550 30.73 -29.4PortGE POR 1.45 3.1 22 50.11 39.02 1347 46.54 +2.1PostHldg POST ... ... 23 101.43 70.66 1114 90.61 +14.4PowrREIT PW ... ... ...dd 6.92 5.50 0 5.91 -4.1PwREIT pfA PWpA ... ... ... 26.55 25.02 26.40 +3.1PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.71 72.60 79.16 -3.5PS SPXDn PHDG .41e 1.3 ... 34.48 26.52 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 119.18 45.69 4 56.70 -36.1PwSBMetS BOS ... ... ...q 22.02 13.07 20.75 +4.8PSBMetDL BDD ... ... ...q 11.60 6.52 7.48 -29.0PSBMetDS BOM ... ... ...q 12.41 4.24 0 11.77 +58.7PSCrudeLg OLO ... ... ...q 7.17 4.20 0 6.33 +24.2PSCrudeSh SZO ... ... ...q 90.00 44.71 60.00 -21.7PwshDB DBC ... ... ...q 18.47 15.57 17.91 +7.8PwShCurH DBV ... ... ...q 24.63 21.17 24.43 +3.0PS Engy DBE ... ... ...q 17.40 13.09 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 8.79 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 43.50 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 24.30 23.53 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 24.22 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 ... 24.73 23.71 24.06 -2.5PShNatMu PZA .87 3.5 ... 25.90 24.84 25.15 -2.6PSHYCpBd PHB .84 4.5 ...q 19.09 18.34 18.42 -2.8PwShPfd PGX .86 5.9 ...q 15.08 14.10 14.50 -2.4PShEMSov PCY 1.50 5.6 ... 29.77 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 32.64 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 2.0 36 169.75 140.00 5605 161.23 +4.2PrecDrill PDS .28 ... ...dd 4.14 2.26 1791 2.58 -14.6PfdAptCm APTS 1.02 6.3 ...dd 22.71 13.60 168 16.24 -19.8Prestige rs PBH ... ... 3 48.41 27.84 860 35.80 -19.4Pretium g PVG ... ... ... 11.90 6.17 1100 7.98 -30.1Primerica PRI 1.00 .9 13 128.35 85.45 263 106.27 +4.6PrinEdgAIn YLD .75e ... ...q 42.10 39.24 3 39.83 -3.5tPrinActGl GDVD ... ... ... 29.52 25.86 1 25.58 -8.6tPrin Cont n PVAL ... ... ... 27.51 25.45 4 24.44 -4.1Prn MegC n USMC ... ... ... 28.66 24.58 7 26.26 PrinSpec n PREF ... ... ... 101.36 93.70 3 93.74 -6.6PrincREstI PGZ 1.32m 7.8 ...q 18.85 16.21 17 16.90 -1.7PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.9 22 63.45 34.95 138 42.49 -25.7ProLogis PLD 1.92 2.9 27 68.20 58.28 4449 65.27 +1.2ProPetr n PUMP ... ... ... 22.88 13.26 1821 15.10 -25.1PrShtDow rs DOG ... ... ...q 63.80 55.56 58.56 PrShtMC rs MYY ... ... ...q 48.12 42.84 43.44 PrUltDow s DDM ... ... ...q 51.22 38.69 1143 42.46 ProUltMC s MVV ... ... ...q 47.07 35.34 70 35.51 PrUltQQQ s QLD ... ... ...q 102.51 64.90 3080 78.94 +7.7ProUltSP s SSO .40e .4 ...q 129.98 97.35 3434 105.61 -3.5PrUShCnG SZK ... ... ...q 17.35 12.80 2 15.73 +15.6ProShtHY SJB ... ... ...q 23.91 22.45 25 22.97 -.6ProUShBM rs SMN ... ... ...q 30.46 23.46 25.48 Pro20 yrT UBT 1.13e 1.7 ...q 85.80 65.87 2 68.20 -18.4Pro7-10yrT UST .42e .8 ...q 58.51 51.12 8 52.35 -8.8ProSShOG DDG ... ... ...q 25.56 20.60 22.54 -1.9ProSShFn rs SEF ... ... ...q 24.58 21.80 22.76 ProLCCre s CSM .67e 1.0 ...q 72.92 63.01 29 64.98 -2.7ProUltTl s LTL ... ... ...q 50.54 35.57 40.22 -6.9tProHdgRep HDG ... ... ...q 46.26 43.89 2 43.57 -3.9tProUltEM EET ... ... ...q 114.48 60.94 17 60.00 -36.1 ProRaLS RALS .62e 1.7 ...q 38.00 35.36 2 36.30 -3.5ProUSL7-10T PST ... ... ...q 23.95 21.23 53 23.36 +8.4sProShtEafe EFZ ... ... ...q 28.30 23.78 52 28.77 +12.9sProShtEM EUM ... ... ...q 21.17 16.23 1017 21.31 +18.7tProUltEaf s EFO ... ... ...q 50.26 35.35 43 33.01 tProUEurop UPV ... ... ...q 66.95 43.92 0 42.65 -27.2sProShtBM SBM ... ... ...q 20.00 16.90 1 20.35 +15.1ProUltSEM EEV ... ... ...q 9.43 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 70.33 50.79 11 61.25 -7.1tProUltFin s UYG ... ... ...q 47.86 36.64 101 36.36 ProShtRE REK ... ... ...q 17.94 15.05 14 16.00 +1.1ProShtChi50 YXI ... ... ...q 21.80 16.42 2 21.50 +11.7tProUltSem s USD ... ... ...q 54.11 33.79 50 31.08 ProUltUt s UPW ... ... ...q 54.09 37.86 1 52.00 +10.5PrUltTech s ROM ... ... ...q 124.42 78.74 171 93.73 +6.8ProUltJpn s EZJ ... ... ...q 50.46 35.00 0 36.00 ProUltO&G DIG .46e 1.4 ...q 47.42 30.89 205 32.80 -17.2tProUltInd s UXI ... ... ...q 83.64 63.03 1 61.38 -16.0PrUltHCr s RXL .63e .7 ...q 118.30 79.39 15 95.95 +8.7ProUCnsSv s UCC ... ... ...q 111.63 67.21 2 88.40 +8.5PrUCnsGd s UGE ... ... ...q 52.04 37.81 39.17 -20.1tProUBasM UYM .15e .3 ...q 82.75 52.35 8 50.24 -32.2PrUlPR2K s URTY ... ... ...q 114.27 66.23 298 66.95 -18.7tPUltM400 s UMDD .03e ... ...q 138.31 91.52 6 90.20 -22.8ProUltSC s SAA ... ... ...q 134.63 89.60 1 94.30 -6.3ProUPD30 s UDOW ... ... ...q 116.82 76.16 1474 86.61 -8.1ProUlR2K s UWM ... ... ...q 89.24 61.29 253 62.98 -10.8ProSht20Tr TBF ... ... ...q 24.31 21.62 335 23.86 +9.1PUltSP500 s UPRO ... ... ...q 58.95 38.87 11060 42.87 ProUChin50 XPP ... ... ...q 113.86 56.00 6 56.20 -33.0PrUSSilv s ZSL ... ... ...q 45.75 28.95 7 41.39 +31.8PUVxST rs UVXY ... ... ...q 150.90 38.20 39.95 ProVixST rs VIXY ... ... ...q 46.84 21.24 3342 32.20 +39.1PS ShCrd rs OILD ... ... ... 70.00 31.56 35.52 PS Crde n OILU ... ... ... 75.00 24.55 238 48.16 +29.4PrUCrude rs UCO ... ... ...q 39.36 17.57 1752 29.45 +25.6PrUltYen rs YCL ... ... ...q 65.77 53.53 0 55.20 -3.9PrSUltNG rs BOIL ... ... ...q 43.50 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.17 19.88 133 24.86 +17.5PrUltSilv AGQ ... ... ...q 36.55 21.93 66 24.13 -28.7PrUltShN s KOLD ... ... ...q 52.12 28.10 76 30.49 -23.1ProUShGld GLL ... ... ...q 86.21 63.08 3 78.30 +13.3PrSUShAus CROC ... ... ...q 55.51 42.20 10 55.01 +20.3PrUltShYen YCS ... ... ...q 79.34 64.93 5 76.39 +1.9ProSUltGold UGL ... ... ...q 44.38 31.92 28 34.88 -14.2ProShtVx s SVXY ... ... ...q 139.47 9.53 14.37 -88.8PrUShCrd s SCO ... ... ...q 33.77 12.29 2294 16.10 -34.4ProShtEuro EUFX ... ... ...q 43.05 38.37 42.71 +6.8ProUltEuro ULE ... ... ...q 18.97 15.00 11 15.05 -13.8ProUShEuro EUO ... ... ...q 24.45 19.46 195 24.23 +14.3ProctGam PG 2.87 3.2 22 93.14 70.73 26693 89.46 -2.6ProgsvCp PGR .69e 1.0 27 72.72 48.56 3564 67.74 +20.3ProsHldg PRO ... ... ...dd 41.10 21.36 225 30.69 +16.0ProShtQQQ PSQ ... ... ...q 37.93 28.99 7644 32.73 -8.0ProShSP rs SH ... ... ...q 31.83 27.08 12922 29.89 -1.0PrUShSP rs SDS ... ... ...q 45.69 32.53 15863 39.49 -3.8PrUShDow rs DXD ... ... ...q 39.72 30.08 32.88 PUShtMdC MZZ ... ... ...q 21.30 15.55 13 20.27 +8.1PUShtQQ rs QID ... ... ...q 61.12 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 38.75 20.36 2733 32.98 +1.9PrUShD3 rs SDOW ... ... ...q 23.81 13.54 11442 17.59 -9.8PUltShtF rs FINZ ... ... ...q 10.50 6.46 13 9.42 +16.2PrSUlhGM rs GDXS ... ... ...q 23.12 12.13 2 17.23 +23.2ProUShL20 TBT ... ... ...q 41.31 33.06 2835 39.87 +18.0PrShR2K rs RWM ... ... ...q 45.09 36.82 1398 43.43 +2.7PrUShHC rs RXD ... ... ...q 32.33 21.36 0 24.09 -19.9PrUShCnS rs SCC ... ... ...q 29.24 16.35 0 19.98 -17.5PrUShRE rs SRS ... ... ...q 37.33 26.08 36 29.43 +.7PUShtR2K TWM ... ... ...q 19.78 13.00 1476 18.04 +3.3PrUShtSC SDD ... ... ...q 17.69 10.94 16 15.23 -2.4PUShChi50 rs FXP ... ... ...q 76.88 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 29.57 2 33.03 -1.4PUShtIndl SIJ ... ... ...q 19.09 13.48 11 18.10 +7.5PS OnlSt n CLIX ... ... ... 51.84 37.63 5 41.72 +6.2PrShtSmC SBB ... ... ...q 36.36 29.00 3 34.15 -.4PUPShtMC SMDD ... ... ...q 12.40 7.66 10 11.17 +11.4PrSh K1 n OILK ... ... ... 28.82 19.89 7 25.04 +15.6sPUShtEur EPV ... ... ...q 37.81 26.83 33 38.93 +25.7PUShtSPX rs SPXU ... ... ...q 53.44 36.76 39.68 PrUOGEx rs UOP ... ... ...q 18.82 sPUShtJpn EWV ... ... ...q 30.13 22.75 7 31.01 +17.2ProSPDvA NOBL 1.00e 1.6 ...q 68.51 57.45 416 61.87 -3.4sPUltShEafe EFU ... ... ...q 27.24 19.90 2 28.69 +25.9PrUGMin rs GDXX ... ... ...q 47.81 21.89 2 28.40 -32.5PrUltBra rs UBR ... ... ...q 107.88 42.35 1 62.71 -19.7PrSht20yTr TTT ... ... ...q 32.66 25.65 105 30.89 +16.1ProGblInf TOLZ 1.63e 4.0 ...q 44.20 39.30 3 40.62 -5.3PUltShOG DUG ... ... ...q 45.82 27.88 140 38.59 +4.3PS MngdF FUT ... ... ... 40.79 39.00 40.22 -.1tPrGPrEq bt PEX 1.53e 4.6 ...q 42.26 33.14 2 32.95 -8.0tProEurDiv EUDV .15p ... ...q 44.13 38.71 1 38.46 -7.9PHYIntH bt HYHG 3.16 4.7 ...q 69.64 65.87 61 66.74 -.8ProSPxTch SPXT .23p ... ...q 56.14 49.61 1 50.61 -3.2ProSPxHC SPXV .24p ... ...q 60.55 53.75 57.81 +6.2ProMerger MRGR .12e .3 ...q 36.72 34.73 0 36.02 -.7ProSPxFin SPXN .23p ... ...q 59.89 51.95 57.23 +5.4ProSPxEgy SPXE .22p ... ...q 61.53 44.29 0 56.00 -.8tPrUltPFn FINU .29e .4 ...q 134.30 72.67 42 70.05 -33.5PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 71.42 55 74.60 -3.2ProSht7-10y TBX ... ... ...q 29.79 28.03 13 29.46 +4.1ProUShHm 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 25 53.03 -2.7ProSR2KDv SMDV .47e ... ...q 60.37 51.18 47 55.20 PSSTEm bt EMSH 4.88e 6.6 ... 78.63 73.24 73.91 -3.9ProUltHY UJB 1.72e 2.7 ...q 68.43 62.89 64.56 -1.5tPrUShtUtl SDP ... ... ...q 31.15 21.63 11 21.34 -15.4PrUltShtTc REW ... ... ...q 18.80 10.55 34 13.47 -18.2PrUShtFn SKF ... ... ...q 23.59 17.93 56 22.63 +8.3Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 23.69 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 38.91 36.89 1 36.96 -2.8Pro30BEI RINF .58e 2.0 ...q 30.08 27.23 1 29.02 +4.6ProDivGro EFAD .70e 1.9 ...q 37.52 tPS EMkDv EMDV ... ... ... 64.49 49.87 1 49.57 -15.4ProCdNASh WYDE ... ... ...q 33.50 31.68 0 32.15 -.8Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.3 ... 26.13 24.74 14 24.85 -4.1tProspBcsh PB 1.44 2.4 15 79.20 61.06 979 60.56 -13.6Protalix PLX ... ... ...dd .83 .38 221 .55 -17.5ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 59 166.60 81.70 245 114.01 +10.7Provect wt PVCT/WS ... ... ... .02 tProvidFS PFS .84f 3.8 15 29.12 22.67 176 22.27 -17.4ProvMtgC PMCA ... ... ... tPrudentl PRU 3.60 4.0 9 127.14 92.05 2723 90.82 -21.0Prudentl18 PFK .65 2.6 ... 25.55 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.8 ... 26.09 24.00 34 24.69 -2.2PrudtlF 53 PRH 1.43 5.8 ... 25.80 23.85 38 24.51 -3.1PruSDHiY GHY 1.32 9.8 ...q 14.86 13.70 13.52 -6.2PruUK pf PUKp 1.69 6.6 ... 27.17 25.47 4 25.66 -2.0PruUK pfA PUKpA 1.63 6.3 ... 26.99 25.35 1 25.67 -1.6tPrud UK PUK 1.49e 3.9 ... 55.36 38.91 276 38.04 -25.1PruShHiY ISD 1.32 9.6 ...q 15.21 13.98 13.81 -6.5sPSEG PEG 1.80 3.2 19 55.36 46.19 3881 56.37 +9.5PubStrg PSA 6.80 3.4 22 234.90 180.48 1067 200.71 -4.0PubSt pfU PSApU 1.41 5.8 ... 25.55 23.58 9 24.32 -3.3PubSt pfV PSApV 1.34 5.8 ... 25.67 22.57 24 23.23 -7.9PubSt pfW PSApW 1.30 5.8 ... 25.60 21.38 43 22.52 -9.9PubSt pfX PSApX 1.30 5.7 ... 25.79 21.84 11 22.69 -9.2PubSt pfY PSApY 1.59 6.3 ... 27.09 25.16 14 25.39 -4.5PubSt pfZ PSApZ 1.50 5.9 ... 27.56 25.00 14 25.37 -4.1PubSt pfG PSApG ... ... ... 25.63 21.57 36 22.50 -9.8PubSt pfF PSApF 1.29 5.7 ... 25.69 21.57 46 22.52 -10.0PubSt pfE PSApE 1.23 5.7 ... 25.48 20.89 38 21.76 -12.6PubSt pfD PSApD 1.24 5.7 ... 25.41 21.14 43 21.95 -12.3PubSt pfC PSApC ... ... ... 26.45 21.90 8 22.70 -10.9PubSt pfB PSApB ... ... ... 26.69 22.83 21 23.62 -8.1PubSt pfA PSApA 1.47 5.8 ... 27.79 24.65 15 25.30 -4.6PulteGrp PHM .36 1.6 13 35.21 20.64 13602 22.14 -33.4PureStrg n PSTG ... ... ...dd 29.14 15.72 2884 20.63 +30.1PutHiInSec PCF .37 3.9 ...q 9.55 8.60 9.45 +4.8PMMI PMM .44 6.5 ...q 7.60 6.60 103 6.72 -9.3PMIIT PIM .31 7.1 ...q 4.89 4.35 104 4.42 -7.3PMOT PMO .71 6.5 ...q 12.75 10.85 233 11.05 -10.5PPrIT PPT .31 6.3 ...q 5.50 4.93 389 4.95 -7.1Puxin n NEW ... ... ... 35.00 7.06 178 8.55 -59.3PyxusInt PYX ... ... ...dd 52.43 10.45 1200 26.00 +96.2PzenaInv PZN .41e 4.2 19 13.15 8.61 43 9.79 -8.2Q2 Hldgs QTWO ... ... ...dd 67.10 36.25 539 50.17 +36.1QEP Res QEP .08 .9 26 13.77 7.04 6483 9.05 -5.4QIAGEN QGEN ... ... 37 39.45 30.64 1679 33.52 +8.4QTS RltTr QTS 1.64 4.0 37 61.55 31.58 587 41.06 -24.2QTS Rlt pfA QTSpA 1.78 7.1 ... 25.84 24.78 8 25.12 QTS Rlt pfB QTSpB 1.63 1.6 ... 106.39 98.79 63 102.18 QuadGrph QUAD 1.20 6.9 8 31.29 16.55 457 17.45 -22.8QuakerCh KWR 1.48 .8 35 204.49 137.95 105 174.73 +15.9tQuanexBld NX .32f 2.1 19 24.60 15.56 120 14.97 -36.0tQuantaSvc PWR ... ... 20 40.11 31.02 1070 30.30 -22.5QntmDSS rs QTM ... ... 30 6.56 1.58 120 2.41 -57.2Qu Insp100 n BIBL ... ... ... 29.74 24.06 87 24.86 -4.7tQnForSm n FFSG ... ... ... 27.44 24.51 11 24.50 -5.0tQnForTcG n FFTG ... ... ... 26.55 23.43 15 23.13 -9.6Sage Esg ef GUDB ... ... ... 49.13 tMainSecR n SECT ... ... ... 30.14 25.89 45 25.88 -5.4InspCpBd n IBD ... ... ... 28.29 23.80 6 24.43 -3.2QuaInsp n ISMD ... ... ... 31.78 24.65 123 25.68 -2.9tQuaInsLg n BLES ... ... ... 30.44 26.00 19 25.62 -9.9FormInco n FFTI ... ... ... 27.57 23.70 61 23.79 -4.7FrmHdGr n FFHG ... ... ... 30.36 26.04 12 26.31 -4.5QuanReal n QXRR ... ... ... 26.19 22.91 22.98 -9.1QuanDyn n XUSA ... ... ... 31.07 26.83 30.29 +8.4QuanMulT n QXTR ... ... ... 26.83 24.56 10 25.05 -3.7QuanMulIn n QXMI ... ... ... 26.53 24.41 3 24.51 -4.6QuanGrw n QXGG ... ... ... 29.27 26.36 13 27.99 +.7Qudian n QD ... ... 9 31.89 4.07 873 4.39 -65.0QstDiag DGX 2.00 2.2 17 116.49 90.31 3261 91.46 -7.1QuintEn n QES ... ... ... 10.67 5.36 140 5.55 -38.3QuormHl n QHC ... ... ...dd 10.00 3.80 683 3.97 -36.4QuotientTc QUOT ... ... ...dd 16.55 10.35 305 12.75 +8.5Qwest 54 CTV 1.72 7.1 ... 26.03 20.64 29 24.08 +2.3Qwest53 CTY 1.53 7.1 ... 25.57 18.66 45 21.46 -2.5Qwest 25 CTZ 1.66 7.1 ... 25.69 20.17 29 23.44 +3.5Qwest 56 CTAA ... ... ... 27.14 21.51 36 25.07 +1.5Qwest57 n CTDD ... ... ... 25.71 20.51 66 23.26 +1.7Qwest56 n CTBB ... ... ... 25.60 19.86 63 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 19.45 209 19.54 -17.6RH RH ... ... 23 164.49 74.50 1477 104.17 +20.8RLI Corp RLI .88 1.2 29 79.98 56.94 238 70.44 +16.1RLJ LodgT RLJ 1.32 7.0 13 23.97 18.68 2020 18.81 -14.4RLJ Lod pfA RLJpA .49 1.9 ... 28.60 25.19 73 25.45 -5.8RPC RES .40 3.1 17 27.07 12.96 3077 13.02 -49.0 RPM RPM 1.40f 2.4 28 68.13 46.36 1168 59.30 +13.1RYB Edu n RYB ... ... ... 30.50 15.50 65 17.11 +1.4RadianGrp RDN .01 .1 10 23.49 14.06 1529 17.52 -15.0RadiantLog RLGT ... ... 30 6.09 3.46 252 5.17 +12.4RadLog pfA RLGTpA 2.44 9.5 ... 26.75 23.56 1 25.82 -.2RafaelHl n RFL ... ... ... 10.31 3.05 15 8.63 +76.1RLauren RL 2.50 2.0 18 147.79 83.91 1056 124.41 +20.0RamcoG RPT .88 7.0 13 15.00 11.15 538 12.62 -14.3RamcG pfD RPTpD 3.63 7.1 ... 58.62 47.86 51.25 -11.1RangeRs RRC .08 .5 17 19.38 11.93 10889 15.72 -7.9RngrEnS n RNGR ... ... ...dd 13.27 6.88 10 6.95 -24.7tRJamesFn RJF .88f 1.1 16 102.17 81.28 1632 78.48 -11.9tRayAdvM RYAM .28 2.3 6 22.96 12.52 1475 11.98 -41.4tRayAdv pfA RYAMpA 2.00 2.2 ... 157.11 95.00 15 91.41 -36.5Rayonier RYN 1.08 3.5 33 39.73 28.94 638 30.95 -2.1Raytheon RTN 3.47 1.9 26 229.75 179.30 2936 182.11 -2.6ReadyCap n RC 1.60f 10.5 32 17.30 13.55 27 15.31 +1.1ReadyC23 RCA 1.75 6.9 ... 26.58 24.58 25.50 -.6tReadyC21 RCP 1.63 6.4 ... 25.85 25.31 0 25.29 -1.5RealityETF DIVY .46p ... ...q 28.89 25.79 62 26.24 +.7RltDvcDiv LEAD ... ... ...q 34.85 29.83 2 30.57 -4.3RealDivc n DFND ... ... ...q 28.64 25.99 0 27.21 -.2RealDivG n GARD ... ... ...q 26.84 23.37 2 23.61 -5.5Realogy RLGY .27p 1.5 11 33.20 17.76 3286 18.30 -30.9sRltyInco O 2.53 4.2 34 59.24 47.25 3077 59.80 +4.9ReavesUtl UTG 1.82 5.9 ...q 31.77 27.13 199 30.77 -.5ReavesU rt UTGr ... ... ... .14 RedHat RHT ... ... 77 177.70 116.31 2121 116.87 -2.7RedLionH RLH ... ... ...dd 14.75 7.95 75 10.60 +7.6RedwdTr RWT 1.20 7.5 12 17.50 14.29 619 16.00 +8.0Reeds REED ... ... ... 3.95 1.30 228 2.54 +63.9RegalBel RBC 1.12 1.6 12 86.75 67.84 182 69.63 -9.1RegalEnt RGC .88a 3.8 24 23.17 14.79 22.99 -.1RgcyCtrs REG 2.22 3.5 22 70.64 54.87 1025 62.76 -9.3RgcyC pfG REGpG 1.50 6.0 ... 25.20 RegHlthPr RHE ... ... 3 .88 .10 2900 .19 +8.8RegHlt pfA RHEpA 2.72 119.8 ... 17.50 1.25 12 2.27 -71.6RegnlMgt RM ... ... 12 37.21 21.50 72 26.85 +2.1RegionsFn RF .56 3.6 13 20.21 15.01 29444 15.46 -10.5Regions pfA RFpA 1.59 6.3 ... 25.89 24.97 22 25.20 -.6Regns pfB RFpB 1.59 6.0 ... 29.72 25.60 22 26.70 -6.1Regis Cp RGS ... ... 20 22.40 13.79 271 18.89 +23.0tReinsGrp RGA 2.00f 1.6 11 165.12 131.72 570 128.18 -17.8ReinsGp42 RZA 1.55 5.9 ... 29.27 25.85 22 26.46 -3.9ReinsG56 n RZB 1.44 5.7 ... 28.96 24.96 17 25.18 -10.0RelStlAl RS 2.00 2.6 17 97.41 72.69 1032 76.49 -10.8RELM RWC .08 2.2 18 4.10 3.40 3.65 +2.8tRemaxHld RMAX .80 2.1 42 67.50 38.85 131 37.72 -22.2tRenaisIPO IPO .02e .1 ...q 31.67 25.99 5 25.41 -9.9RenIntIPO IPOS .24e 1.2 ...q 27.06 20.22 20.22 -17.1RenaisRe RNR 1.32 1.0 ...dd 142.56 116.50 247 127.00 +1.1RenRe prE RNRpE 1.34 5.7 ... 25.70 22.51 26 23.37 -7.1RenRe prC RNRpC 1.52 6.0 ... 26.00 24.90 3 25.20 -1.2tReneSola rs SOL ... ... ...dd 3.79 1.92 55 1.82 -31.7RennFund RCG ... ... ...q 2.20 1.13 21 1.65 +9.7Renren rs RENN ... ... ...dd 3.19 .73 140 1.44 +52.4RepubSvc RSG 1.50f 2.2 32 75.82 60.26 1821 69.23 +2.4ResMed RMD 1.48f 1.5 48 116.64 77.71 669 98.06 +15.8tResolEn rs REN ... ... ... 39.28 25.46 592 25.04 -20.4ResoluteF RFP ... ... ...dd 15.75 5.66 451 11.32 +2.4RestBrnds QSR 1.80 3.2 18 68.89 53.09 3327 56.22 -8.6RetailProp RPAI .66 5.7 11 13.60 10.84 2955 11.53 -14.2RetailVal n RVI ... ... ... 38.00 28.07 193 28.53 -11.9RetractTc RVP ... ... ...dd 1.08 .60 85 .69 +1.5RevGp n REVG .20 1.8 12 33.15 11.35 795 11.39 -65.0sRevlon REV ... ... ...dd 26.84 14.00 445 25.70 +17.9RexAmRes REX ... ... 9 92.77 67.25 81 69.72 -15.8RexahnPh rs RNN ... ... ...dd 2.70 1.03 153 1.07 -47.0RexfordIR REXR .64 2.1 53 32.91 26.32 577 31.18 +6.9RexfdIn pfA REXRpA ... ... ... 26.41 22.53 0 23.25 -9.5RexfInR pfB REXRpB 1.47 6.4 ... 25.15 22.33 0 23.00 -7.3Rexnord RXN ... ... 17 32.11 22.89 896 23.83 -8.4Rexnrd pfA RXNpA ... ... ... 66.84 52.97 37 53.73 -8.2RingCentrl RNG ... ... ...dd 98.15 40.90 751 71.50 +47.7RingEngy REI ... ... ...dd 17.35 7.31 1185 7.45 -46.4RioTinto RIO 2.27e 4.9 ... 60.72 45.62 3461 46.31 -12.5RitchieBr RBA .68 2.1 36 38.77 24.08 364 32.07 +7.2RiteAid RAD ... ... ... 2.55 .98 6425 1.01 -48.7tRivrnOpp n RIV 1.68 9.7 ... 21.63 17.44 41 17.29 -13.6Rivrnrth rt RIV/rw ... ... ... Riv/Doubl n OPP ... ... ... 19.17 16.14 36 16.42 -10.7RoadrnTrn RRTS ... ... 1 9.70 .42 315 .45 -94.2RobtHalf RHI 1.12 2.0 21 79.91 50.49 4411 57.38 +3.3tRockwlAut ROK 3.68 2.4 23 210.72 155.81 1703 154.09 -21.5tRockColl COL 1.32 1.0 20 142.61 129.69 1902 128.13 -5.5RogCm gs RCI 1.57 ... 13 54.95 43.11 903 51.88 +1.9Rogers ROG ... ... 34 184.00 105.60 70 120.39 -25.6Rollins s ROL .56 1.0 71 64.39 42.82 1480 57.29 +23.1Roper ROP 1.65 .6 28 312.65 248.03 548 263.42 +1.7RosettaStn RST ... ... ...dd 21.54 9.28 253 20.23 +62.2Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.5 28 20.87 10.94 3756 16.05 +2.5RBCda pfT RYpT 1.69 ... ... 35.33 27.94 1 32.00 +6.9tRoyalBk g RY 3.92f ... ... 87.10 73.72 1134 72.48 -11.2tRBScotlnd RBS ... ... ... 8.74 6.08 884 5.96 -22.0RBSct prF RBSpF 1.91 7.4 ... 25.86 RBSct prH RBSpH 1.81 7.0 ... 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.25 RBSct prS RBSpS 1.65 6.5 ... 27.63 25.10 84 25.29 -.6RylCarb RCL 2.80f 2.6 14 135.65 101.20 2978 106.97 -10.3RoyDShllB RDS/B 3.76 5.9 96 76.99 61.92 2209 63.51 -7.0RoyDShllA RDS/A 3.76 6.1 93 73.86 60.62 4420 61.35 -8.0tRoyceGVal RGT .10e ... ... 11.73 9.49 20 9.31 -13.9tRoyceMC RMT .63e 7.3 ...q 10.68 8.76 170 8.60 -8.9tRoyce RVT 1.22e 8.8 ...q 17.18 14.22 452 13.91 -14.0RubiconPrj RUBI ... ... ...dd 4.20 1.48 313 3.30 +76.5tRudolph RTEC ... ... 12 34.55 19.36 336 19.08 -20.2tRyder R 2.16 3.6 15 90.26 61.52 729 59.63 -29.2RyersonH RYI ... ... 30 12.95 7.85 135 8.51 -18.2RymanHP RHP 3.40 4.7 15 90.02 63.90 279 71.99 +4.3S -S&P Glbl SPGI 2.00 1.1 26 217.31 153.25 2176 177.81 +5.0SAP SE SAP 1.31e 1.3 ... 127.16 99.20 1336 103.37 -8.0SCANA SCG .50 1.3 9 49.40 33.61 1623 37.29 -6.3SCE TrV n SCEpK ... ... ... 29.09 23.89 21 24.60 -6.9SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 6.0 ... 25.89 21.00 51 21.22 -12.2SCE Tr pfH SCEpH 1.44 5.7 ... 28.49 24.54 15 25.26 -6.6SCETr pfJ SCEpJ 1.34 5.6 ... 27.99 23.26 10 23.89 -7.4SCE Tr pfL SCEpL 1.25 5.9 ... 25.40 20.68 32 21.04 -12.4tSiteCtr rs SITC .80 6.9 7 30.16 11.73 1609 11.67 DDR pfJ DDRpJ 1.63 7.1 ... 25.55 21.38 23.02 -8.4DDR Cp pfA DDRpA ... ... ... 26.89 22.40 22.81 -13.3SJW SJW 1.12a 1.8 21 69.29 51.26 112 61.19 -4.1SK Tlcm SKM ... ... ... 28.97 22.66 516 26.77 -4.1SLGreen SLG 3.25 3.6 33 106.54 89.46 992 91.45 -9.4tSL Grn pfI SLGpI 1.63 6.6 ... 26.00 24.69 124 24.71 -1.5SM Energy SM .10 .4 ...dd 33.76 16.11 3405 25.68 +16.3Spd LgGl n GLDW ... ... ... 122.55 116.88 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 269.28 232.35 7610 245.64 -.7SpdrGold GLD ... ... ...q 129.52 111.06 8552 116.66 -5.7tSpdrStxx50 FEU 1.24e 4.0 ...q 38.51 31.30 62 30.81 -14.2tSpdrNoANR NANR ... ... ...q 37.79 31.89 26 31.12 -12.2Spd InDiv n HDWX ... ... ... tSpdrLwCbn LOWC 1.69e 2.0 ...q 96.40 84.85 1 84.70 -5.7tSpdrEuro50 FEZ 1.18e 3.4 ...q 44.23 34.87 7500 34.38 -15.5Spd MsciCh XINA ... ... ... 26.62 16.12 0 16.85 -29.6tS&PEAsia GMF 1.81e 2.1 ...q 116.07 86.38 49 85.86 -17.9tSpdSol UK ZGBR 1.33e 2.8 ...q 56.39 48.42 3 48.23 -10.4Spd Spain n QESP ... ... ... tSpdSolGer ZDEU 1.17e 2.2 ...q 70.20 55.08 1 54.41 -16.9SpdSolJpn ZJPN .85e 1.1 ...q 83.54 74.90 75.09 -4.5tSpdSolCda ZCAN 1.61e 2.9 ...q 62.76 55.40 14 55.63 -9.0Spd Austl n QAUS ... ... ... tSpdrEuSmC SMEZ 1.15e 2.2 ...q 69.46 54.46 0 53.07 -17.1tS&PChina GXC 1.31e 1.6 ...q 123.91 84.79 110 84.43 -21.2SpdrWldQu QWLD 1.30e 1.8 ...q 80.30 71.99 0 73.38 -2.7tSpdrEMQu QEMM 1.31e 2.4 ...q 69.92 54.54 8 53.95 -16.3tSpdrEafeSt QEFA 1.62e 2.8 ...q 68.94 58.91 13 58.16 -10.6tSpdrGblDv WDIV 3.11e 4.1 ...q 74.14 64.53 13 63.89 -9.8tSpAcwiIMI ACIM 1.50e 2.0 ...q 84.34 74.32 3 74.26 -5.8tSpdEMkt s SPEM ... ... ...q 42.47 31.78 571 31.53 -17.4tSpdrEMDv EDIV 1.68e 6.0 ...q 36.64 28.26 37 27.94 -14.9tSpdrGlbNR GNR .93e 2.1 ...q 53.32 45.64 108 44.73 -8.8Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.4 ...q 49.49 43.96 71 45.56 -6.8tSpdrEMSmC EWX 1.00e 2.5 ...q 55.81 40.69 53 40.43 -22.3tSpdrIntDiv DWX 2.22e 6.3 ...q 42.92 35.32 201 35.06 -14.9Spd EmM n GAF ... ... ... tSpdMS xUS CWI .79e 2.3 ...q 42.01 34.18 332 33.67 -13.7SpdrSPGbl GII 1.63e 3.5 ...q 53.30 46.53 8 46.78 -9.7SpdrIntRE RWX 1.25e 3.4 ...q 42.54 36.15 679 36.29 -10.4tSpdrIntlSC GWX 3.63e 1.6 ...q 37.99 30.85 109 30.39 -14.3tSpdrWldxUS SPDW .79e 2.9 ...q 33.84 28.07 868 27.61 -12.9SP Mid MDY 2.94e .9 ...q 374.10 321.61 2120 325.47 -5.8S&P500ETF SPY 4.13e 1.6 ...q 293.94 252.92 175416 265.32 -.6tSpdrRRtn RLY .44e 1.8 ...q 27.62 24.96 15 24.94 -5.6SpdrIncAll INKM 1.08e 3.4 ...q 34.66 31.64 4 31.71 -5.7tSpdrGblAll GAL 1.04e 2.8 ...q 40.37 36.31 23 35.95 -6.1SpdrSenLn SRLN 1.96 4.2 ...q 47.69 46.74 1196 47.12 -.1SpdrUShBd ULST .16 .4 ...q 40.82 40.15 10 40.31 +.3SpdrCreEq SYE 1.63e 1.3 ...q 82.39 70.98 5 75.39 +1.1SpdrDblTac TOTL 1.17e ... ...q 49.13 46.74 575 46.98 -3.4SpdrValEq SYV 4.21e 1.5 ...q 70.61 62.32 1 64.09 -3.2SpdrGroEq SYG 1.85e .8 ...q 87.50 76.00 1 77.85 -2.0tSpdrBiot s XBI .44e .6 ...q 101.55 78.46 17069 77.28 -8.9Spdr Div SDY 3.80e 2.0 ...q 100.07 87.95 577 91.53 -3.1tSpdrGbDow DGT 1.52e 1.9 ...q 91.75 80.00 10 78.58 -8.1tSpdrHome XHB .15e .5 ...q 47.20 32.85 7585 32.64 -26.3tSpdrS&PBk KBE .53e 1.3 ...q 52.00 41.31 3968 40.36 -14.7tSpdrS&PCM KCE .91e 1.8 ...q 62.51 50.78 39 50.13 -13.5tSpdrS&PIn s KIE ... ... ...q 32.78 29.26 337 28.97 -5.6Spd LgCap s SPLG ... ... ...q 34.47 29.65 510 31.04 -.9SpdrLCpG s SPYG ... ... ...q 38.55 31.38 2133 34.39 +4.2SpdrLCapV s SPYV ... ... ...q 32.54 28.45 1275 28.88 -5.9Spd MidC s SPMD ... ... ...q 37.08 31.17 808 31.83 -4.6SpdMCpG s MDYG ... ... ...q 57.23 49.02 87 49.08 SpdrMCpV s MDYV ... ... ...q 54.94 47.31 156 48.08 SpdrNY Tch XNTK .41e .5 ...q 98.30 81.11 29 81.49 -2.8tSpdrSemi s XSD .16e .3 ...q 79.40 63.89 396 63.37 -9.2SpdrSCp s SLYG ... ... ...q 70.00 53.68 252 57.83 SpdrSCpV s SLYV ... ... ...q 71.23 58.57 185 59.75 SpdrRs3K s THRK ... ... ...q 36.63 31.39 1088 32.84 -1.1SpdrWilRE RWR 2.90e 3.2 ...q 98.11 81.59 127 90.21 -3.7SpdrShTTr SPTS .27 .9 ...q 30.10 29.33 365 29.45 -1.4SpFcStIn n XITK ... ... ... 107.00 76.68 18 86.07 +10.2SPDR SrTr XTH ... ... ... 82.74 72.60 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 67.84 71.47 +5.0Spdr1500VT VLU 4.85e 1.8 ...q 109.69 96.27 0 100.68 -1.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Thursday, October 25, 2018

PAGE 52

SpdrScored CBND .99 3.2 ...q 32.49 29.94 3 30.48 -5.5tSpdrIntCBd IBND .14e .4 ...q 36.87 32.89 35 32.86 -7.0SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 890 30.74 +.2SpdrHYMu HYMB 2.55 4.6 ...q 56.98 54.01 54 55.57 -.2SpdrWFPf PSK 2.59e 6.2 ...q 45.19 40.94 46 41.56 -5.6tSpdrBarITB BWZ .01e ... ...q 33.49 30.74 12 30.73 -4.3SpdrBarcCv CWB 3.55e 4.6 ...q 54.99 48.86 1704 49.53 -2.1SpdrLTBd s SPLB ... ... ...q 28.77 25.38 376 25.44 -11.1SpdrITBd SPIB .92 2.8 ...q 34.55 32.95 611 33.06 -3.4SpdrBarMBB MBG .83 3.3 ...q 26.26 24.82 153 25.03 -3.8SpdrEMBd EBND ... ... ...q 30.91 25.43 177 26.06 -12.2SpdrShTHiY SJNK 1.58 5.8 ...q 27.99 26.94 1426 27.09 -1.7tSpdrLehHY JNK 2.30 6.5 ...q 37.35 35.22 19520 35.20 -4.1SpdShTBd SPSB .40e 1.2 ...q 30.67 30.06 978 30.13 -1.0SP IntTip WIP .41e .3 ...q 60.27 51.62 71 52.33 -9.0SPLIntTB s BWX ... ... ...q 29.72 26.86 125 27.05 -4.9tSpdrTrans s XTN .25e .4 ...q 69.36 57.42 78 57.05 -12.4SpdrTelcm XTL .68e 1.0 ...q 77.41 65.10 21 68.48 +.2SpdrHCSv s XHS .61e .1 ...q 77.35 56.18 21 70.24 +14.1SpdrHCEq s XHE 3.22e .1 ...q 89.07 62.42 103 76.82 +19.3SpdrSf&Sv s XSW .19e .2 ...q 97.61 67.55 19 77.78 +12.0SpdrMLCrs CJNK 1.01e 4.0 ...q 27.04 25.01 15 25.09 -5.6SpdrAerDf s XAR 1.70e 1.1 ...q 101.22 78.91 231 88.00 +5.3SpdAgBd n SPAB ... ... ... 28.84 27.30 665 27.47 -4.4SpdrBarcTip IPE 1.04e 1.8 ...q 56.77 53.64 99 53.85 -4.3SprBl 1-3b rs BIL ... ... ...q 91.60 91.37 1072 91.56 +.2SpdLgTr s SPTL ... ... ...q 37.00 32.47 180 33.08 -9.6SpdrLehIntTr ITE .74 1.3 ...q 59.92 57.60 158 58.14 -2.1tSpdrS&P RB KRE .74e 1.5 ...q 66.04 52.05 17711 50.82 -13.6Spdr1500MT MMTM 1.61e 1.4 ...q 132.75 109.03 2 117.60 +2.5SpdrRetl s XRT .49e 1.1 ...q 52.96 38.69 7268 45.99 +1.8SpdNuBMu s TFI ... ... ...q 49.33 46.95 1156 47.19 -3.6SpdrPhm s XPH 3.00e .8 ...q 49.97 38.71 618 42.58 -2.1SpdrOGEx XOP .73e 2.0 ...q 45.45 30.98 25874 35.68 -4.0SpNuBST rs SHM ... ... ...q 48.65 47.51 1368 47.56 -.7SpdrGendr SHE ... ... ... 78.06 66.80 5 70.10 -1.1tSpdrOGEq XES .49e 3.6 ...q 19.29 13.88 2013 13.57 -20.8SpdR1KLVF ONEV ... ... ... 78.13 68.57 1 70.62 -2.7SpdrMetM XME .24e .8 ...q 39.62 29.68 4792 30.66 -15.7tSpdrR1KMo ONEO ... ... ... 77.52 68.48 24 67.50 -7.2SpdrR1KYF ONEY ... ... ... 75.30 65.47 1 66.78 -4.7SpdSPXHiD SPYD ... ... ...q 38.75 34.64 260 36.23 -3.3SpdrFosFFr SPYX ... ... ...q 71.57 61.70 172 64.60 -.3SpdrR1KLV LGLV 5.40e 1.9 ...q 99.24 85.68 3 91.46 +1.0SpdrUsaSt QUS .54e ... ...q 84.64 73.20 8 77.21 -.1Spd SP600 s SLY ... ... ... 78.25 62.50 106 65.50 SpdrSPXBbk SPYB .41e ... ...q 68.19 58.36 0 60.31 -3.3SpdrSCap n SPSM ... ... ... 34.15 28.11 526 28.86 -8.4Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 36 18.87 -2.2Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.17 84.63 7 88.33 -3.3SPX Cp SPXC ... ... 13 39.28 28.09 357 29.49 -6.1tSPX Flow n FLOW ... ... 36 54.92 38.58 216 37.71 -20.7tSRC Eng SRCI ... ... 11 13.32 7.76 3154 7.38 -13.5tSTMicro STM .40 2.9 15 26.43 15.19 13439 13.69 -37.3SABESP SBS .39e 5.3 ... 11.96 5.58 3590 7.37 -29.5tSabnR SBR 2.63e 7.3 17 50.00 37.63 70 36.01 -19.3SachemC n SACH .48f 11.1 ... 4.55 3.30 61 4.33 +9.9tSafeBulk SB .04 1.7 ... 4.00 2.42 259 2.31 -28.5SafeBlk pfB SBpB 2.00 7.8 ... 26.00 25.14 25.50 +1.2SafeBlk pfC SBpC 2.00 9.0 ... 24.88 20.38 1 22.23 -7.0SafeB pfD SBpD 2.00 9.0 ... 24.46 21.50 14 22.15 -5.9tSafegdSci SFE ... ... ...dd 14.40 8.38 73 8.34 -25.5SafeInco n SAFE .60 3.5 ... 20.17 15.57 35 16.95 -3.7SailptTch n SAIL ... ... ...dd 34.60 12.82 1842 23.85 +64.5StJoe JOE ... ... 45 20.00 14.78 164 14.83 -17.8Salesforce CRM ... ... ...cc 161.19 97.81 7241 133.26 +30.4SalMidMLP SMM .68 7.7 ...q 12.20 8.53 105 8.92 -19.1SallyBty SBH ... ... 11 19.17 13.72 3037 16.76 -10.7SJuanB SJT .65e 12.6 11 10.54 4.50 131 5.18 -37.1tSanchezEn SN ... ... ...dd 6.19 1.95 2944 1.74 -67.2SanchzM rs SNMP 1.80 25.9 ...dd 13.25 6.55 31 6.95 -37.4tSandRidge SD ... ... ... 21.90 9.54 608 9.24 -56.1SandRMiss SDT .22e 19.5 1 2.30 .73 81 1.15 +39.2SandRMs2 SDR .21e 18.3 1 2.00 .74 129 1.18 +38.2SandRdgP PER .50e 19.0 6 3.00 1.80 160 2.65 +29.3SandstG g SAND ... ... ... 5.64 3.52 1630 3.90 -21.8Sano SNY 1.58e 3.7 ... 49.72 37.43 2411 42.25 -1.7SantCUSA SC .23e ... 5 21.81 14.75 1582 17.44 -6.3SantFn pfA SANpA 1.70 6.6 ... 26.45 25.38 25.88 +.2SantFn pfB SANpB 1.03 4.4 ... 24.58 23.30 23.70 -1.7SantFn pfC SANpC 1.63 6.4 ... 26.22 25.66 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 9.4 ... 28.30 19.62 47 21.64 -3.3SaratIn23 n SAB 1.69 6.6 ... 26.79 25.31 5 25.62 -.7Sasol SSL 1.41e 4.3 ... 39.73 28.31 228 32.56 -4.8SaulCntr BFS 2.08 4.1 17 65.32 46.71 11 51.31 -16.9SaulCtr pfC BFSpC 1.72 7.0 ... 25.65 23.79 5 24.70 -2.4tSaulCt pfD BFSpD ... ... ... 23.98 22.31 24 22.03 -4.9MastThera MSTX/O ... ... ...dd .13 tSchlmbrg SLB 2.00 3.8 31 80.35 54.48 16950 53.01 -21.3tSchndrNt n SNDR .24 1.2 ... 30.52 20.85 1837 20.45 -28.4SchwUSMkt SCHB .96e 1.5 ...q 71.36 61.07 1992 63.77 -1.2SchwUSLgC SCHX .98e 1.5 ...q 70.50 60.45 2310 63.33 -.7SchwLCGr SCHG .63e .9 ...q 82.71 66.57 668 73.44 +3.9SchwLCVal SCHV 1.14e 2.2 ...q 58.00 51.13 619 52.08 -4.7SchwMCap SCHM .59e 1.2 ...q 58.83 49.78 411 51.23 -3.8SchUSSmC SCHA .76e 1.2 ...q 78.34 65.16 583 66.03 -5.3tSchwEMkt SCHE .49e 2.1 ...q 31.08 23.46 1453 23.27 -16.7Sch 1000 n SCHK ... ... ... 29.00 24.88 169 25.99 -1.0tSchEMLgC FNDE .39e 1.5 ...q 33.13 26.75 358 26.43 -10.9tSchIntSmCo FNDC .55e 1.8 ...q 38.22 31.19 156 30.76 -14.5tSchIntLgCo FNDF .61e 2.3 ...q 32.54 27.51 639 27.07 -11.0SchUSSmCo FNDA .36e 1.0 ...q 41.83 35.17 197 36.06 -4.9SchUSLgCo FNDX .54e 1.5 ...q 40.40 35.12 363 36.54 -2.5SchUSBrd FNDB .61e 1.7 ...q 40.32 34.94 23 36.39 -2.4SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 47.08 1159 49.05 -4.1tSchwIntEq SCHF .71e 2.4 ...q 36.35 30.56 6107 30.13 -11.6SchwAggBd SCHZ 1.09 2.2 ...q 52.35 49.65 355 49.88 -4.2SchwREIT SCHH .89e 2.2 ...q 43.51 36.27 529 40.35 -3.1SchIntUSTr SCHR .86 1.7 ...q 53.85 51.31 254 51.80 -2.9SchSTUSTr SCHO .35 .7 ...q 50.35 49.43 328 49.58 -.9SchUSTips SCHP ... ... ...q 55.60 53.14 526 53.31 -3.8tSchwIntSC SCHC .59e 1.9 ...q 39.15 32.14 202 31.63 -13.7tSchwab SCHW .52f 1.2 19 60.22 43.33 11368 42.57 -17.1Schwb pfC SCHWpC 1.50 5.8 ... 27.62 25.10 19 25.77 -4.1Schwb pfD SCHWpD ... ... ... 27.60 25.06 43 25.86 -4.2tSchwitMau SWM 1.72 5.4 11 48.06 32.19 187 32.11 -29.2SciApplic SAIC 1.24 1.8 16 93.31 66.63 289 69.46 -9.3ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.53 0 25.27 -.7tScorpBlk rs SALT .08 1.4 ... 8.85 6.12 1448 5.91 -20.1tScorpioTk STNG .04 2.6 ... 3.70 1.59 5665 1.53 -49.8ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 6 24.59 -1.1ScorpT19 n SBBC ... ... ... 25.89 24.62 4 25.29 -.5Scotts SMG 2.20f 3.2 16 110.12 67.11 586 68.07 -36.4Sea Ltd n SE ... ... ... 17.19 10.06 503 12.51 -6.2SbdCp SEB 6.00 .2 13 4499.95 3525.00 0 3760.02 -14.7SeabGld g SA ... ... ... 15.30 9.80 456 13.80 +22.1SeacorHld CKH ... ... ...dd 59.00 40.59 180 46.07 -.3SeacrMar SMHI ... ... ... 26.20 11.66 28 18.91 +61.6Seadrill n SDRL ... ... ... 26.72 15.76 1175 19.95 -5.0Seadrill SDLP .40 12.2 ... 4.20 2.60 183 3.29 -10.1SealAir SEE .64 2.1 15 49.94 30.22 3406 30.74 -37.6Seaspan SSW .50 7.0 11 10.72 5.50 1762 7.17 +6.2Seaspn pfE SSWpE 2.06 8.2 ... 26.30 23.33 23 25.25 +1.7Seaspan 19 SSWN 1.59 6.3 ... 25.99 25.08 4 25.18 -1.4Seaspn pfD SSWpD 1.99 8.1 ... 25.48 23.44 21 24.56 -.3Seaspn pfH SSWpH ... ... ... 25.57 22.84 22 24.56 +3.8Seaspn pfG SSWpG ... ... ... 25.99 23.09 28 25.10 +3.3Seaspan n SSWA ... ... ... 25.51 23.15 12 24.39 +.3SeaWorld SEAS ... ... ...cc 32.47 10.42 2483 25.80 +90.1tSelEngS n WTTR ... ... ... 21.96 10.00 681 9.77 -46.4SelMedHld SEM ... ... 11 21.65 15.85 823 16.19 -8.3SelctIns 43 SGZA 1.47 6.0 ... 25.79 24.17 7 24.57 -2.4tSemGroup SEMG 1.89 10.0 ...dd 30.95 19.34 1163 18.88 -37.5tSemiMfg SMI ... ... 12 9.14 4.12 541 4.01 -53.2SempraEn SRE 3.58 3.1 18 127.22 100.49 1526 115.90 +8.4Sempra pfA SREpA ... ... ... 107.00 95.95 9 102.25 +3.1SendGrid n SEND ... ... ...cc 38.66 17.50 994 31.06 +29.6SensataT ST ... ... 18 57.40 46.90 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.44f 2.3 20 79.34 62.30 962 63.31 -13.5SequansC SQNS ... ... ...dd 2.61 1.23 31 1.33 -30.4Seritage n SRG 1.00 2.6 ... 51.89 34.07 695 38.27 -5.4Seritge pfA SRGpA 1.75 7.5 ... 25.30 20.02 4 23.23 -4.6ServiceCp SCI .68 1.6 28 44.53 33.16 945 42.64 +14.3ServiceMst SERV ... ... 24 45.64 29.29 2586 41.76 +21.7ServcNow NOW ... ... ...dd 206.30 112.84 3783 170.21 +30.5Servotr SVT .16e 1.6 ...cc 12.80 8.65 0 10.13 -9.1ShakeShk n SHAK ... ... 69 70.12 34.60 997 50.67 +17.3ShawCm g SJR 1.18 ... ... 23.44 18.42 835 18.74 -17.9ShellMidst SHLX 1.46f 7.1 18 31.19 19.42 701 20.67 -30.7Sherwin SHW 3.44 .9 29 479.64 362.36 984 387.90 -5.4ShinhanFn SHG ... ... ... 50.37 36.35 78 39.59 -14.7tShipFin SFL 1.40 11.8 11 15.98 12.12 1593 11.91 -23.2Shopify n SHOP ... ... ...dd 176.60 92.41 2306 122.27 +21.1Shutterstk SSTK 3.00e ... 37 55.76 33.34 314 44.54 +3.5SibanyeG SBGL .14r 4.7 ... 5.44 2.02 4059 3.01 -38.0SiderurNac SID ... ... ... 3.53 1.91 3272 2.41 -1.6SierraMt n SMTS ... ... ... 3.00 2.13 53 2.34 -5.6tSifco SIF ... ... ...dd 7.95 4.75 1 5.01 -24.7SignetJwlrs SIG 1.24f 2.5 ...dd 77.94 33.11 1492 50.54 -10.6Silvrbow n SBOW ... ... ... 34.76 21.53 27 28.85 -2.9SlvrcpMt n SVM .02 ... 47 3.12 2.12 290 2.34 -10.7SimonProp SPG 8.00f 4.6 23 186.03 145.78 2465 174.01 +1.3Simon pfJ SPGpJ 4.19 6.1 ... 77.98 66.50 0 69.00 -3.5SimpsnM SSD .88 1.5 30 78.36 48.32 621 56.94 -.8tSinopcShg SHI ... ... ... 74.09 46.00 43 45.27 -20.6Siteone n SITE ... ... 59 95.49 60.08 499 64.01 -16.5tSixFlags SIX 3.12 5.9 17 73.38 58.76 5499 53.30 -19.9Skechers s SKX ... ... 14 43.08 23.80 4156 26.47 -30.0Skyline SKY ... ... 33 34.78 11.30 591 21.83 +69.9Smart&Fnl SFS ... ... 20 10.00 4.45 261 5.09 -40.5Smartsh n SMAR ... ... ... 33.98 18.06 357 23.72 +21.6tSmith&N SNN .61e 1.8 58 39.85 33.25 535 33.20 -5.2tSmithAO s AOS .88f 2.0 23 68.39 44.31 2613 44.33 -27.7Smucker SJM 3.40f 3.2 13 133.38 96.13 1131 107.26 -13.7SnapInc A n SNAP ... ... ...dd 21.22 6.46 21709 6.59 -54.9SnapOn SNA 3.28 2.2 14 189.46 141.63 962 147.60 -15.3SocCapH n IPOA ... ... ... 10.30 9.83 33 9.93 -1.6SocCapH un IPOA/U ... ... ... 11.58 10.02 11 10.18 -4.0SocQ&M SQM .99e 2.4 22 64.20 39.54 1085 40.91 -31.1tSogou n SOGO ... ... ...cc 15.50 5.71 1192 5.69 -50.8Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 12.97 399 13.69 -36.1Solitario XPL ... ... ...dd .71 .30 85 .30 -49.6SonicAut SAH .24 1.3 9 23.60 17.16 207 17.82 -3.4SonocoP SON 1.64 3.1 22 58.69 46.55 639 52.79 -.7SonyCp SNE ... ... ... 61.02 36.93 1589 53.08 +18.1tSothebys BID .40 1.0 15 60.16 41.51 673 41.20 -20.2tSourcC SOR 1.00 2.7 ...q 42.97 37.08 8 36.79 -9.7SoJerInd s SJI 1.12 3.6 ...dd 36.72 25.96 1058 31.38 +.5SthcrssEn SXE ... ... ...dd 2.29 .40 151 .47 -72.5SCEd pfB SCEpB 1.02 4.9 ... 24.95 20.10 1 20.61 -10.4SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 1 21.61 -8.9SCEd pfD SCEpD 1.08 5.1 ... 26.00 20.92 1 21.28 -11.7SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 2 24.00 -5.6SouthnCo SO 2.40 5.2 22 53.51 42.38 7464 46.02 -4.3SouthCo 75 SOJA 1.56 6.0 ... 27.38 25.22 53 25.79 -4.4SouthCo ef SOJB ... ... ... 26.25 22.05 73 22.46 -12.6SouthCo77 n SOJC 1.31 5.8 ... 25.78 22.14 21 22.70 -10.8tSthnCopper SCCO .23e .6 25 58.09 36.54 1404 35.91 -24.3SwstAirl LUV .64 1.2 9 66.99 49.93 6124 54.59 -16.6SwtGas SWX 2.08 2.6 24 86.87 62.54 180 80.82 +.4 SwGA Fn SGB .48 2.1 17 26.04 19.39 22.80 -5.0SwstnEngy SWN ... ... 6 6.72 3.42 20745 4.86 -12.9tSprkNtSE wi LOV ... ... ... 15.40 9.75 12 10.23 -19.1Sparton SPA ... ... 14 23.40 11.96 84 12.66 -45.1tSpdFosFr n EFAX ... ... ... 77.82 64.27 0 64.01 -12.2SpdDbShDu STOT ... ... ... 49.80 47.00 2 48.64 -1.5SpdEmFos EEMX ... ... ... 76.80 57.10 57.84 -17.1SpdDbEMk EMTL ... ... ... 52.27 47.87 4 48.22 -4.3tSpecOpps SPE 1.19e 2.5 ...q 16.20 13.88 13 13.74 -7.7SpcOpp pfB SPEpB .88 3.5 ... 26.54 24.48 25.30 -2.1SpectraEP SEP 3.06f 8.7 10 45.00 29.89 405 35.00 -11.5SpectrmB SPB 1.68 2.0 15 126.66 60.13 82.53 -26.6tSpeedM TRK .60 4.1 16 23.32 15.30 33 14.66 -22.3tSpF LgCap n FMDG ... ... ... 33.20 26.63 1 25.31 -9.7SpinMedT n FFIU ... ... ... 25.15 23.30 12 24.24 -2.3Spire SR 2.25 3.0 21 82.85 60.09 233 75.34 +.3SpiritAero SPR .48 .6 18 105.20 76.00 1406 80.85 -7.3SpiritAir SAVE ... ... 20 51.60 34.36 2391 47.69 +6.3SpirMTA n SMTA ... ... ... 11.61 8.90 166 10.89 +19.4SpiritRltC SRC .50f 6.3 18 8.53 6.58 4126 7.92 +3.0SpiritR pfA SRCpA 1.50 6.8 ... 26.40 20.25 9 22.15 -10.8Spotify n SPOT ... ... ...dd 198.99 135.51 1652 146.32 -1.8SpragueRs SRLP 2.67f 10.3 18 29.00 21.80 32 25.85 +6.8Sprint S ... ... 3 7.21 4.81 24161 5.94 +.8SprottSilv PSLV ... ... ...q 6.52 5.00 632 5.28 -16.7SprottGold PHYS ... ... ...q 11.15 9.35 382 9.93 -6.2SprottPPP SPPP ... ... ... 9.91 7.21 45 9.21 -1.4SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 101.15 32.20 15534 69.34 +100.0STAG Indl STAG 1.39 5.3 36 29.07 22.42 562 26.45 -3.2STAG pfB STAGpB 1.66 6.7 ... 25.88 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.08 24.76 1 25.50 -2.6tStageStrs SSI .20 13.1 ...dd 3.25 1.57 71 1.53 -8.9tSP Matls XLB .98e 1.9 ...q 64.17 51.03 20634 50.51 -16.6SP HlthC XLV 1.01e 1.2 ...q 96.06 78.74 17431 87.29 +5.6SP CnSt XLP 1.28e 2.3 ...q 58.95 48.76 36752 54.75 -3.8SP Consum XLY 1.12e 1.1 ...q 118.13 90.12 11795 103.60 +5.0SP Engy XLE 2.04e 3.1 ...q 79.42 64.45 28098 66.17 -8.4tSPDR Fncl XLF .46e 1.8 ...q 30.33 25.42 98004 25.24 -9.6tSP Inds XLI 1.12e 1.6 ...q 80.96 70.03 22166 69.30 -8.4SP Tech XLK .78e 1.2 ...q 76.27 60.25 34152 67.17 +5.0SpdrRESel XLRE ... ... ...q 34.13 29.17 5444 31.94 -3.0SP Util XLU 1.55e 2.8 ...q 57.23 47.37 29162 55.23 +4.8StdMotor SMP .84 1.9 25 52.29 40.56 86 43.14 -3.9Standex SXI .72 .8 30 114.20 89.40 29 94.62 -7.1tStanBlkDk SWK 2.64 2.3 16 176.62 113.69 2179 113.08 -33.4StanB&D 52 SWJ 1.44 5.8 ... 26.10 24.50 42 25.00 -.9StanBlD un SWP ... ... ... 128.00 91.25 20 91.43 -25.5Stantec g STN .55 ... 15 29.25 24.05 35 25.67 -8.2StarGas SGU .47f 5.0 15 11.13 8.74 51 9.46 -12.0tStarret SCX .40 7.3 18 9.15 5.55 7 5.50 -36.0Startek SRT ... ... 40 14.27 5.35 75 5.62 -43.6StarwdPT STWD 1.92 8.9 12 23.04 19.47 3650 21.58 +1.1tStateStr STT 1.68 2.5 11 114.27 67.74 3106 67.29 -31.1StateSt pfC STTpC ... ... ... 25.57 22.77 52 23.58 -6.4StateSt pfD STTpD ... ... ... 28.96 25.50 76 25.97 -5.4StaStCp pfG STTpG ... ... ... 28.45 25.14 22 25.46 -6.1StateSt pfE STTpE ... ... ... 26.96 25.10 54 25.34 -4.2SteelPtrs SPLP 1.50 9.4 7 20.70 15.87 15.95 -18.4SteelPr pfA SPLPpA ... ... ... 23.22 19.75 40 21.66 +2.3Steelcse SCS .54 3.3 ... 19.35 13.10 1127 16.53 +8.8StellusCap SCM 1.36 10.9 9 14.29 11.07 37 12.44 -5.3StellCap22 SCA 1.44 5.7 ... 25.60 24.78 0 25.10 -.9Stepan SCL .90f 1.1 21 90.96 68.09 104 84.15 +6.6Steris plc STE 1.36f 1.3 27 117.48 82.88 510 106.39 +21.6tSterlingBc STL .28 1.6 10 26.50 18.52 7585 16.98 -31.0SterlBc pfA STLpA ... ... ... 26.85 25.57 4 25.76 -2.1StewInfo STC 1.20 2.9 22 47.37 36.80 76 41.26 -2.5tStifelFin SF .48f 1.1 13 68.76 45.14 456 43.17 -27.5Stifel pfA SFpA 1.56 6.3 ... 27.73 24.50 16 24.94 -7.9Stif 47 ef SFB ... ... ... 26.20 21.64 14 22.00 -11.8StoneHEM EDF 2.16 17.7 ...q 16.99 11.86 107 12.22 -23.2StonHEmM EDI 1.81 15.7 ...q 16.31 11.33 43 11.56 -25.8StoneMor STON 1.32 24.4 ... 7.20 3.44 84 5.42 -17.4Stonerdg SRI ... ... 16 37.69 20.63 316 22.40 -2.0sStoreCap STOR 1.32f 4.5 25 29.52 22.51 1866 29.35 +12.7StratALL36 GJT .29 1.4 ... 21.85 18.93 1 21.05 +5.3Strat D35 GJP .74 3.3 ... 23.69 22.04 1 22.60 -1.5StratGS33 GJS .32 1.5 ... 24.89 19.50 3 21.30 +5.2StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 2 25.90 +.1StratPG34 GJR .27 1.2 ... 23.46 21.17 22.55 +2.4StratUSM GJH .64 6.7 ... 10.95 9.37 9.61 -4.3StratWMT GJO .22 .9 ... 23.49 21.77 1 22.93 +3.0Stryker SYK 1.88 1.2 28 179.84 146.80 1799 163.20 +5.4SturmRug RGR 1.36f 2.2 21 70.00 43.00 157 61.53 +10.2SubPpne SPH 2.40 10.1 34 27.05 21.85 158 23.72 -2.1tSumitMitsu SMFG ... ... ... 9.67 7.58 1978 7.45 -14.3SummitHtl INN .72 6.5 10 16.35 10.91 1057 11.00 -27.8SumtH pfC INNpC 1.78 7.1 ... 25.79 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.8 ... 27.58 23.50 3 23.83 -6.5SumHP pfE INNpE ... ... ... 26.25 21.75 11 22.51 -12.3tSumtMtls n SUM .29t ... 12 34.06 12.68 5782 12.45 -60.4SummitMP SMLP 2.30 14.3 ...dd 22.95 13.10 273 16.09 -21.5SunCmts SUI 2.84 2.8 ...cc 103.74 80.12 375 100.67 +8.5tSunLfFn g SLF 1.90 ... ... 44.50 36.63 453 36.25 -12.1SunCokeE SXC .99e ... 5 14.32 9.38 279 9.83 -18.0tSunCokeEn SXCP 1.60m 11.0 8 21.95 14.70 123 14.51 -16.8Suncor g SU 1.44 ... ... 42.55 31.33 5401 33.25 -9.4SunlOnl n STG ... ... ...dd 14.08 4.18 101 4.73 -57.4SunLink SSY ... ... ...dd 2.08 1.19 1 1.24 -22.0SunocoLP SUN 3.30 11.9 7 33.11 24.46 661 27.77 -2.2tSunstnHtl SHO .20 1.4 16 17.60 14.09 2555 13.94 -15.7SunstHt pfE SHOpE ... ... ... 27.02 24.65 7 25.24 -3.4SunstHt pfF SHOpF 1.61 6.5 ... 26.49 23.60 0 24.79 -4.1Suntech STP ... ... ... .54 SunTrst STI 2.00f 3.4 10 75.08 56.30 4266 58.83 -8.9SunTr 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 6.6 ... 25.37 22.05 12 22.65 -7.9SunTr pfE STIpE 1.47 6.0 ... 25.79 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 5.05 .74 393 4.23 +187.8tSupEnrgy SPN .32 4.3 ...dd 12.73 7.66 6123 7.49 -22.2tSuperiorInd SUP .36 3.1 18 22.95 11.80 251 11.47 -22.8SwEBioFu23 FUE ... ... ... 8.34 5.58 6.25 -10.7SwEGrain23 GRU ... ... ... 3.89 3.22 0 3.29 -1.7SwRCmETR RJN ... ... ... 3.72 1.87 3 3.23 +15.6SwRCmMTR RJZ ... ... ... 9.20 7.45 7.83 -12.3SwLgCap22 EEH ... ... ...q 20.52 19.08 20.43 +4.4SwRCmATR RJA ... ... ... 6.48 5.58 43 5.80 -3.3SwERCmTR RJI ... ... ... 5.96 5.10 1130 5.49 +1.7tSwisHelv SWZ .64e .4 ...q 13.74 7.61 116 7.56 -40.8Switch n SWCH .03e ... ... 20.18 8.45 810 8.99 -50.6Synchrony SYF .84f 2.9 9 40.59 28.49 6665 28.56 -26.0Synnex SNX 1.40 1.8 10 141.94 72.83 550 76.77 -43.5Synovs pfC SNVpC 1.97 7.9 ... 26.38 25.28 24.94 -4.5tSynovusFn SNV 1.00 2.7 13 57.40 36.65 3247 36.53 -23.8SynthBio rs SYN ... ... ... 32.79 3.54 Sysco SYY 1.44 2.0 29 75.98 52.30 2718 71.98 +18.5tSystemax SYX .22 .9 25 47.75 25.90 60 25.82 -22.4T -TAL Educ s TAL ... ... 94 47.63 21.08 11766 22.74 -23.5TC PpLn TCP 2.60 8.1 10 57.08 22.64 333 31.95 -39.8TCF Fncl TCF .60 3.0 10 27.34 16.96 3073 20.23 -1.3TCF Fn wt TCF/WS ... ... ... 5.45 1.82 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.11 28 23.94 -7.0TCF F pfC TCFpC 1.61 6.4 ... 26.19 25.30 25.10 -2.3TCW Strat TSI .21 3.8 ...q 6.01 5.34 36 5.40 -8.0tTE Connect TEL 1.76 2.4 21 108.23 74.71 2325 74.15 -22.0THL Crd21 TCRX ... ... ... 26.31 25.06 25.09 -.5THLCred22 TCRZ 1.69 6.7 ... 26.98 25.15 0 25.22 -2.7tTHLCSenL TSLF 1.32 8.1 ...q 17.83 16.29 30 16.30 -3.3TIM Part TSU .28e 2.0 ... 23.12 13.82 679 14.22 -26.4TJX TJX 1.56 1.5 23 113.28 66.44 3842 106.23 +38.9TPG Pace n TPGE ... ... ... 13.00 9.67 12.30 +26.3TPG Pac n TPGH ... ... ... 10.40 9.67 60 10.05 +3.3TPG RE n TRTX 1.72 8.7 16 21.05 18.22 207 19.72 +3.5TPG SpLnd TSLX 1.56 7.9 9 20.94 17.00 237 19.68 -.6TableauA DATA ... ... ...dd 118.08 68.37 680 96.90 +40.0TahoeRes TAHO .24 9.2 ... 5.63 2.55 2467 2.62 -45.3TailorBr TLRD .72 3.4 10 35.94 14.00 1089 20.96 -4.0tTaiwan TWN ... ... ...q 22.25 16.40 15 16.24 -22.2TaiwSemi TSM .73e 2.0 16 46.57 35.35 13311 36.48 -8.0Takung n TKAT ... ... 19 5.05 .63 19 .77 -69.2TallgELP n TEGP 2.04f 8.8 ...dd 27.84 17.14 758 23.09 -10.3TalosEn rs TALO ... ... ...dd 40.16 23.58 164 27.19 -15.5StneEn wt SGY/WS ... ... ... 7.50 2.65 7.21 +44.2TangerFac SKT 1.40 6.5 11 26.73 19.86 1076 21.50 -18.9TanzRy g TRX ... ... ... .68 .24 98 .42 +52.5Tapestry TPR 1.35 3.2 26 55.50 39.60 4568 41.70 -5.7TargaRes TRGP 3.64 7.1 ... 59.21 39.59 2159 51.50 +6.4TargaR pfA NGLSpA 2.25 8.4 ... 27.49 26.01 6 26.82 +1.3Target TGT 2.56 3.1 14 90.39 54.04 5044 82.27 +26.1TaroPhrm TARO ... ... 10 128.46 93.01 97 98.99 -5.5tTaseko TGB ... ... ... 2.38 .68 575 .64 -72.5TataCom TCL ... ... ... 6.62 tTataMotors TTM ... ... ... 35.47 11.47 1752 11.39 -65.6Taubmn TCO 2.62f 5.0 18 66.61 44.78 569 52.48 -19.8Taub pfJ TCOpJ 1.63 6.7 ... 25.77 23.61 7 24.19 -3.7Taub pfK TCOpK 1.56 6.6 ... 26.16 22.72 35 23.57 -6.5TaylorMH TMHC ... ... 9 28.42 14.73 1373 14.90 -39.1Team TISI ... ... ...dd 25.55 11.45 323 18.86 +26.6Technip FTI .13 ... 16 35.00 24.83 3878 27.24 -13.0TeckRes g TECK .16e ... ... 30.80 20.06 4647 20.55 -21.5Teekay TK .22 3.5 ...dd 10.90 6.23 562 6.36 -31.8tTeekLNG TGP .56 3.8 73 21.65 14.70 383 14.67 -27.2TeekLN pfA TGPpA 2.25 9.0 ... 26.27 24.20 34 25.08 -.7tTeekOffsh TOO .04m 1.9 69 3.12 2.10 222 2.07 -12.3TeekOf pfA TOOpA 1.81 9.4 ... 24.49 19.25 21 19.32 -16.3TeekOf pfB TOOpB 2.13 9.1 ... 26.00 22.23 8 23.35 -6.0TeekOf pfE TOOpE 2.22 9.2 ... 25.45 23.75 17 24.13 -3.7TeekayTnk TNK .21 21.2 14 1.95 .94 2200 .99 -29.3Tegna TGNA .28 2.6 6 15.60 10.00 2359 10.97 -22.1TejonRnch TRC ... ... ...cc 26.25 18.59 39 18.86 -9.2tTeklaHlth HQH 1.92e 9.6 ...q 24.97 20.36 306 20.03 -11.2TeklaHcrOp THQ 1.35a 7.7 ...q 18.99 16.02 212 17.44 -.5tTeklaLfSci HQL 1.95e 11.0 ...q 21.59 18.01 119 17.65 -10.1TeklaWH n THW 1.40 10.9 ...q 14.72 12.47 206 12.82 -5.8TelInstEl TIK ... ... ...dd 6.35 2.05 7 2.95 +13.5Teladoc n TDOC ... ... ... 89.05 27.35 1282 62.15 +78.3Telaria n TLRA ... ... ...dd 5.30 2.19 381 2.70 -33.0TlcmArg TEO .71e 4.3 ... 40.19 15.26 257 16.50 -55.0TelItalia TI ... ... ... 11.28 5.44 207 5.69 -34.1tTelItaliaA TI/A .30e 6.2 ... 9.60 4.78 39 4.85 -32.7Teledyne TDY ... ... 34 250.87 164.18 209 219.97 +21.4Teleex TFX 1.36 .6 29 288.78 227.52 245 234.49 -5.8TelefBrasil VIV .64e 6.4 12 17.33 9.21 1550 10.00 -32.6TelefEsp TEF 1.20e 15.4 ... 10.57 7.70 2205 7.75 -19.9TelData TDS .64 2.1 10 33.33 23.54 1226 30.67 +10.3TelData45 TDI 1.66 7.0 ... 26.34 22.76 5 23.68 -7.3TelData 61 TDA 1.47 6.6 ... 25.64 21.60 14 22.42 -10.0TelData60 TDJ 1.75 7.0 ... 25.81 23.95 10 25.08 -.8TelData59 TDE 1.72 6.9 ... 25.99 24.08 6 24.82 -1.9Telus gs TU 2.10 ... ... 38.50 33.64 537 34.85 -8.0TmpDrgn TDF 4.00e 2.9 ...q 24.65 17.06 140 17.16 -20.2tTmpEMF EMF 1.28e 2.4 ...q 18.00 13.30 96 13.09 -20.2TmpEMI TEI .80a 8.2 ...q 11.98 9.73 136 9.81 -12.2TmpGlb GIM .30 4.9 ...q 6.68 5.97 901 6.18 -4.3TempurSly TPX ... ... 13 68.05 41.10 1124 45.89 -26.8Tenaris TS .69e 2.4 ... 40.64 25.91 2740 28.78 -9.7TenetHlth THC ... ... ...dd 39.74 12.45 1344 24.94 +64.5Tengsco TGC ... ... ...dd 2.47 .57 16 1.03 +28.8Tennant TNC .84 1.4 ...cc 86.03 59.00 106 61.58 -15.2tTenneco TEN 1.00 3.1 5 65.59 32.63 904 32.75 -44.1 TVA 28 TVC .96 3.9 ... 25.97 23.29 16 24.65 -1.8TVA 29 TVE .84 3.5 ... 26.98 23.22 20 24.26 -3.0Teradata TDC ... ... 21 44.27 32.13 1234 34.64 -9.9tTeradyn TER .36 1.2 23 50.68 30.81 7696 30.23 -27.8tTerex TEX .40 1.3 27 50.17 30.60 2044 30.06 -37.7Ternium TX 1.10e 3.8 9 42.43 25.52 240 28.81 -8.8TerraNitro TNH 5.15e 6.1 10 89.60 76.18 83.96 +5.2TerrenoRlt TRNO .96f 2.7 31 39.27 31.56 192 36.03 +2.8TetraTech TTI ... ... ...dd 5.11 2.56 1062 3.14 -26.5TeucrCorn CORN ... ... ...q 18.60 15.39 16 16.29 -2.8TeucrSug CANE ... ... ...q 10.00 6.46 101 8.07 -17.5TeucrWht WEAT ... ... ...q 7.33 5.80 152 6.18 +3.0TeucrSoyb SOYB ... ... ...q 19.47 15.26 45 15.87 -11.2TeucrmAgs TAGS ... ... ...q 25.70 20.04 20.90 -5.4TevaPhrm TEVA .73e 3.7 9 25.96 10.85 9765 19.81 +4.5TexPacLd TPL .29f ... ...cc 877.97 377.96 26 707.42 +58.4tTextainer TGH .96 9.0 44 26.50 10.64 108 10.66 -50.4Textron TXT .08 .2 29 72.87 52.33 3819 52.90 -6.5Thai TTF .25e ... ...q 11.31 10.49 11.27 +4.7ThermoFis TMO .68 .3 27 249.95 181.51 4850 220.56 +16.2Thermon THR ... ... 46 27.95 20.52 161 22.64 -4.4tThirdPtRe TPRE ... ... 9 17.10 10.70 730 10.28 -29.8ThomsonR TRI 1.38 3.0 20 48.09 36.52 2455 46.38 +6.4tThor Inds THO 1.56f 2.2 9 161.48 72.14 827 70.43 -53.33D Sys DDD ... ... ...dd 21.78 7.92 3816 17.44 +101.9t3M Co MMM 5.44 2.9 26 259.77 184.50 4994 184.54 -21.6Tidwtr TDW 1.00 3.7 ...dd 36.09 23.52 300 26.83 +10.0Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.3 ...dd 24.98 17.04 193 21.71 +6.5Tiffany TIF 2.20 2.1 30 141.64 90.46 1540 106.72 +2.7Tillys TLYS ... ... 40 25.46 10.72 465 17.00 +15.2tTimken TKR 1.12 3.0 15 55.65 38.84 1122 37.42 -23.9tTimknSteel TMST ... ... ...dd 20.24 11.55 766 11.10 -26.9tTitan Intl TWI .02 .3 ...dd 14.53 6.58 355 6.31 -51.0TollBros TOL .44 1.5 8 52.73 28.68 4038 28.93 -39.8tTompkins TMP 2.00 2.8 17 91.99 73.00 34 70.73 -13.1TootsieR TR .36b 1.1 28 37.04 27.45 134 31.33 -11.3TopBuild n BLD ... ... 18 87.21 43.86 457 44.26 -41.6Torchmark TMK .64 .8 6 93.60 80.43 722 80.93 -10.8Trchmk pfC TMKpC ... ... ... 27.43 24.81 19 25.67 -4.1Toro Co s TTC .80 1.5 22 67.81 53.80 631 54.50 -16.4TorDBk gs TD 2.68 ... ... 75.46 54.66 2006 55.49 -5.3MonTNAPpl TPYP .45p ... ...q 24.70 20.22 20 22.17 -5.1tTortWat n TBLU ... ... ... 30.84 26.63 0 26.42 -11.4TortEnInd NDP 1.75 16.2 ...q 14.48 10.70 93 10.77 -18.9TortEnInf TYG 2.62 10.4 ...q 32.40 24.24 315 25.11 -13.7TortMLP NTG 1.69 11.2 ...q 21.09 14.91 665 15.06 -14.2TortPplE TTP 1.63m 10.4 ...q 20.21 15.55 48 15.73 -16.3TortPw&E TPZ 1.65 9.3 ...q 21.51 17.51 23 17.70 -14.1Total SA TOT 2.71e 4.8 ... 65.69 53.37 2520 56.96 +3.0TotalSys TSS .52 .6 23 100.39 67.79 3198 91.06 +15.1tTowerIntl TOWR .52f 2.2 11 36.65 24.25 138 24.07 -21.2TownsqMda TSQ .30 4.2 9 10.50 6.03 19 7.11 -7.4tToyota TM ... ... ... 140.99 114.95 432 114.57 -9.9tTrCda g TRP 2.76 7.1 14 51.07 38.63 1295 38.65 -20.5TransEntx TRXC ... ... ...dd 6.98 1.27 19015 3.11 +61.1TransUn n TRU .30 .5 26 79.48 50.31 3149 63.88 +16.2Trnsalta g TAC .23 ... ... 6.35 4.75 61 5.50 -7.6TrnsatlPet TAT ... ... ...dd 2.18 .60 47 1.23 -11.5TrnsRty TCI .20p ... ...dd 52.00 23.90 3 31.10 -.7TransDigm TDG 24.00 ... 21 377.67 260.83 510 322.74 +17.5TrnsMont TLP 3.22f 8.3 16 43.14 33.98 13 38.78 -1.7Transocn RIG ... ... ...dd 14.47 8.70 16761 10.84 +1.5TrGasSur TGS ... ... ...cc 24.22 10.72 132 13.12 -41.0Travelers TRV 3.08f 2.5 16 150.55 120.74 2292 121.56 -10.4Travelport TVPT .30 2.0 ... 20.30 12.10 812 14.72 +12.6TrecoraRs TREC ... ... 15 15.60 10.25 21 11.27 -16.5Tredgar TG .44 2.4 24 26.50 15.35 153 18.31 -4.6TreeHseF THS ... ... 15 68.48 36.35 549 47.78 -3.4Trex s TREX ... ... 34 90.74 43.01 489 59.31 TriPointe TPH ... ... 9 19.55 10.55 3635 11.16 -37.7tTriContl TY 1.02e 4.0 ...q 28.32 25.49 134 25.35 -5.9TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 50.30 -.2TribMda A TRCO 1.00 2.7 12 43.71 31.61 1943 37.46 -11.8TrilogyMtl TMQ ... ... ... 2.34 .69 257 1.97 +80.7TrimShrk n TTAC ... ... ... 38.86 31.72 15 33.85 +.4TrimAllC n TTAI ... ... ... 29.03 23.95 1 24.01 -11.7TriNetGrp TNET ... ... 30 60.15 33.51 246 46.16 +4.1Trinity TRN .52 1.6 7 39.35 30.39 2577 33.54 -10.5tTrinityPlce TPHS ... ... ... 7.59 5.65 12 5.64 -18.8tTrinseo SA TSE 1.60 3.1 6 85.35 53.99 384 52.13 -28.2TrioTch TRT ... ... 14 8.47 4.04 4 4.27 -39.1TriplePtV TPVG 1.44 11.8 7 14.15 11.12 235 12.20 -3.9TripPt22 n TPVY ... ... ... 26.99 24.77 4 25.05 -3.2tTriple-S GTS ... ... 15 44.01 16.69 177 16.63 -33.1TritonInt n TRTN 2.08 7.3 ... 43.85 27.76 602 28.54 -23.8tTriumphGp TGI .16 .9 4 34.58 17.75 867 17.18 -36.8Tronox TROX .18 1.7 34 28.40 10.75 2435 10.90 -46.9tTrueBlue TBI ... ... 14 29.85 23.00 153 22.82 -17.0Tsakos TNP .20 6.1 ... 4.83 3.00 106 3.26 -16.6TsakE pfB TNPpB 2.00 7.9 ... 25.70 24.80 1 25.34 +.2tTsakos pfC TNPpC 2.22 8.9 ... 26.05 25.00 6 24.86 -2.5Tsakos pfD TNPpD 2.19 9.2 ... 26.65 22.93 4 23.75 -4.1TsaksE p E TNPpE ... ... ... 25.89 24.46 5 24.63 -2.4Tuppwre TUP 2.72 7.3 ...dd 66.26 29.82 3929 37.09 -40.8Turkcell TKC ... ... ... 11.29 3.93 1360 4.80 -52.9TurnPtBr n TPB .16 .4 ... 47.00 15.34 64 40.05 +89.5tTurqHillRs TRQ ... ... 15 3.59 1.68 4775 1.67 -51.3tTutorPerini TPC ... ... 8 29.15 15.85 656 15.11 -40.422ndCentry XXII ... ... ...dd 4.44 1.92 1220 2.56 -8.6Twilio n TWLO ... ... ... 88.88 23.25 3181 63.98 +171.1Twitter TWTR ... ... ...dd 47.79 17.03 33096 27.54 +14.7TwoHrb pfA TWOpA 2.03 7.9 ... 28.17 25.29 59 25.54 -6.3TwoHrb pfB TWOpB 1.91 7.8 ... 27.06 24.42 12 24.48 -6.8TwoHrbI rs TWO 1.88 13.0 6 16.83 13.85 1956 14.42 -11.3TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 265 24.02 -4.2TylerTech TYL ... ... 48 252.47 168.12 247 206.10 +16.4Tyson TSN 1.20 1.9 11 84.65 56.79 2656 61.71 -23.9U -UBS 3xLCr WTIU ... ... ... 47.60 15.51 11 30.76 +30.7UBS 3xInvC WTID ... ... ... 24.86 5.10 13 7.49 -51.0VelDlyIn n EXIV ... ... ... 61.00 26.21 11 26.84 -44.5VelLngVS n EVIX ... ... ... 18.13 8.23 1 10.81 -9.9UBS FILCG FBGX ... ... ...q 303.85 161.21 5 232.49 +2.3UBS2xSPDiv SDYL 3.40e 4.3 ...q 92.80 59.18 1 78.58 -8.1tUBS Grp UBS .69e 5.2 ... 20.89 13.44 4040 13.21 -28.2UDR UDR 1.29 3.3 25 41.04 32.88 1917 39.56 +2.7UGI Corp UGI 1.04 1.9 12 56.22 42.51 1474 55.29 +17.8UMH Prop UMH .72 5.0 20 16.69 11.38 138 14.46 -3.0UMH pfB UMHpB 2.00 7.7 ... 28.10 25.64 8 25.89 -5.2UMH pfC UMHpC 1.69 7.5 ... 28.46 22.31 26 22.42 -17.5UQM Tech UQM ... ... ...dd 1.79 .89 64 1.32 -5.0US FdsHl n USFD ... ... 19 40.92 25.43 2174 29.72 -6.9US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 .9 54 129.65 64.45 136 105.11 +45.6US Silica SLCA .25 1.9 17 38.70 12.89 4739 13.01 -60.0US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 13.1 ...dd 19.33 15.48 304 16.08 -2.8tUsaa USA Vl ULVM ... ... ... 55.24 48.78 10 48.35 -7.0Usaa SCVal USVM ... ... ... 57.34 47.00 5 49.98 -1.5tUSAA IntlVl UIVM ... ... ... 55.54 44.95 22 43.79 -14.9tUsaa EMVl UEVM ... ... ... 56.13 41.97 4 41.50 -19.2Usaa STrBd USTB ... ... ... 54.88 49.30 4 49.34 -1.5Usaa IntBd UITB ... ... ... 50.30 47.70 28 47.75 -4.9USANA s USNA ... ... 25 137.95 60.20 689 109.46 +47.8USCF Oil n USOU ... ... ... 92.51 29.75 10 58.95 +37.1USCF ShOil USOD ... ... ... 18.10 3.63 8 5.38 -52.4USCF shpei BUY ... ... ... 28.76 23.45 0 24.85 -1.9USCF shpen BUYN ... ... ... 28.15 23.45 25.56 -1.4USD Ptrs USDP 1.42f 13.7 ... 12.00 9.15 23 10.40 -7.6USG USG ... ... 23 43.47 31.83 1385 42.10 +9.2Ultrapar UGP .55e 5.3 ... 26.48 8.86 713 10.37 -54.4UndrArm s UAA ... ... 31 24.70 11.40 3764 18.23 +26.3UnAr C wi UA ... ... ... 22.68 10.36 2148 16.74 +25.7tUni UFI ... ... 11 39.21 23.42 45 22.94 -36.0UniFirst UNF .45f .3 19 193.05 144.30 86 146.49 -11.2UnilevNV UN 1.43e 2.6 ... 58.76 51.56 1615 54.49 -3.2Unilever UL 1.48e 2.8 ... 58.07 50.74 1157 53.80 -2.8UnionAc un LTN/U ... ... ... 10.45 10.00 10.41 +3.7UnionPac UNP 3.20f 2.3 10 165.63 109.83 7917 140.45 +4.7UniqueF n UFAB .60 8.2 9 9.70 7.05 7 7.30 -1.5Unisys UIS ... ... ...dd 20.95 7.20 1290 18.07 +121.7Unit UNT ... ... 12 29.06 16.17 463 21.90 -.5tUtdMicro UMC .09e 4.7 ... 3.14 1.99 1425 1.93 -19.2UPS B UPS 3.64 3.4 18 135.53 101.45 5756 107.93 -9.4tUtdRentals URI ... ... 6 190.74 107.91 3404 106.99 -37.8USNatGas UNL ... ... ...q 10.15 8.54 9 9.79 +6.6US12MoOil USL ... ... ...q 28.54 18.24 3 25.17 +20.3USAntimny UAMY ... ... ... 1.05 .20 12 .68 +113.4US Bancrp USB 1.20 2.4 13 58.50 48.49 9323 50.28 -6.2US Bcp pfA USBpA 35.49e 3.9 ... 937.73 873.48 0 903.56 +1.8US Bcp pfH USBpH .89e 4.3 ... 24.22 20.66 66 20.89 -7.5US Bcp pfM USBpM 1.63 6.0 ... 29.19 26.32 55 27.06 -4.1US Bcp pfO USBpO 1.29 5.5 ... 26.05 22.60 40 23.28 -7.9US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 24.41 15.34 342 21.38 +18.1US Cellular USM ... ... 62 50.12 32.06 131 46.79 +24.3US Cellu60 UZA 1.74 7.0 ... 26.20 23.80 3 24.79 -1.8US Cellu 63 UZB 1.81 7.2 ... 26.75 24.46 7 25.17 -2.1US Cell64 UZC 1.81 7.2 ... 27.20 24.55 27 25.15 -3.0USCmdtyFd USCI ... ... ...q 45.44 40.08 38 41.46 -2.5USDslHtOil UHN ... ... ...q 21.76 16.90 20.60 +6.5US GasFd UGA ... ... ...q 37.15 28.70 22 31.15 -2.2USCoppFd CPER ... ... ...q 21.26 16.20 3 17.25 -18.1USAgriFd USAG ... ... ...q 18.21 15.53 15.53 -5.9US NGas rs UNG ... ... ...q 27.65 20.40 3271 26.38 US OilFd USO ... ... ...q 16.24 10.37 26794 14.05 +17.0USSteel X .20 .8 15 47.64 24.82 8371 25.44 -27.7UtdTech UTX 2.94f 2.4 20 144.15 115.40 8445 122.07 -4.3UtdhlthGp UNH 3.60 1.4 23 272.81 205.80 5244 256.32 +16.3UNITIL UTL 1.46 3.0 26 53.07 40.92 64 49.23 +7.9tUnivar n UNVR ... ... 45 31.95 24.90 2681 24.01 -22.4UnvslCp UVV 3.00f 4.4 10 71.60 45.95 139 68.00 +29.5UnvHR UHT 2.68f 3.8 42 78.61 53.00 14 71.01 -5.5UnivHlthS UHS .40 .3 16 132.64 95.26 702 122.02 +7.6Univ Insur UVE .64a 1.4 15 50.50 22.95 295 44.60 +63.1UnvSecInst UUU ... ... ...dd 3.50 1.05 15 1.22 -28.2UnivTInst UTI .08 3.2 ...dd 3.75 1.86 1110 2.51 +4.6tUnumGrp UNM 1.04 3.1 1 58.73 34.57 2556 34.00 -38.1Ur-Energy URG ... ... 66 .93 .51 404 .66 -3.4UraniumEn UEC ... ... ... 2.00 .96 956 1.28 -27.7UrbnEdg n UE .88 4.4 23 26.19 19.51 722 19.80 -22.3UrstdBid UBP 1.08f 6.4 34 18.84 15.36 6 16.86 -.5UrsBidA UBA 1.08f 5.5 36 23.94 17.20 58 19.50 -10.3UrsBid pfG UBPpG 1.69 6.8 ... 26.50 24.50 1 24.87 -5.4UrstBid pfH UBPpH 1.56 6.9 ... 26.87 22.34 14 22.67 -13.3V -VF Corp VFC 2.04f 2.6 37 97.00 67.95 3624 77.20 +4.3VICI Pr n VICI .71e 3.3 ... 21.81 17.58 4563 21.52 +3.0VOC EnTr VOC .82e 15.5 11 6.66 3.23 83 5.29 -10.6VaalcoE EGY ... ... ... 3.38 .68 174 2.12 +204.2VailRsrt MTN 5.88 2.5 26 302.76 200.68 539 233.48 +9.9Vale SA VALE .29e 2.0 14 16.13 9.53 28918 14.50 +18.6ValeroE VLO 3.20 3.7 23 126.98 75.84 6335 86.69 -5.7ValeroEPt VLP 2.20f 5.2 15 48.66 33.25 1113 42.40 -4.7Valhi VHI .08 3.8 19 9.24 1.95 203 2.11 -65.8tValmont VMI 1.50 1.3 17 176.35 125.19 358 115.21 -30.5tValvoline n VVV .30 1.6 ... 25.63 19.41 1497 19.15 -23.6 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/Thursday, October 25, 2018

PAGE 53

VanEMGold OUNZ ... ... ...q 13.44 11.53 24 12.11 -5.8VanEGold GDX .06e .3 ...q 24.86 17.28 38477 19.87 -14.5VnE LgFl n LFEQ ... ... ... 28.51 24.56 8 25.75 -2.1VanE Grn n GRNB ... ... ... 27.50 24.66 0 25.36 -6.0VnEkSteel SLX .40e 1.0 ...q 51.92 39.22 44 40.75 -11.1MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 18 20.66 -11.5VanE Env EVX .53e .6 ...q 101.30 80.34 90.10 +3.7VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.27 23.27 -5.4VanE EMHi HYEM 1.57 6.9 ...q 24.95 21.99 44 22.63 -7.6VanEHiYM HYD 1.45 4.7 ...q 31.56 30.26 433 30.54 -2.1VanE ChiBd CBON .68e ... ...q 24.34 22.05 22.07 -2.8VnEkShHY SHYD .81 3.4 ...q 25.30 24.02 29 24.08 -.5VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 19.12 12367 20.41 -3.8VanE BDC BIZD 1.47e 9.4 ...q 17.42 15.39 39 15.56 -6.3VEckPfSec PFXF 1.24e 6.6 ...q 20.08 18.60 174 18.74 -4.7tVanE FallA ANGL 1.63e 4.8 ...q 30.39 28.42 373 28.38 -5.2tVanE IntHY IHY 1.26 5.3 ...q 26.20 23.90 8 23.91 -6.7VanE Reit MORT 2.36e 8.3 ...q 25.14 21.20 20 22.75 -5.5VnEkCfMun XMPT 1.35 5.7 ...q 27.09 23.58 12 23.77 -10.7VanE EmM EMAG .92 4.5 ...q 22.45 19.73 20.33 -6.9VanE IGFlt FLTR .15e .6 ...q 25.41 25.17 168 25.28 VanE EMBd EMLC .98 6.0 ...q 19.91 15.74 2951 16.20 -14.6tVanEAltEn GEX 1.07e 2.1 ...q 64.75 52.49 3 52.14 -14.7VEckMun PRB .15e .6 ...q 24.57 24.07 1 24.14 -.6VnEkSMu SMB .20 1.2 ...q 17.62 17.05 36 17.15 -.5VanE LgMu MLN .62 3.2 ...q 20.43 18.96 32 19.17 -5.7VanEIntMu ITM .54 2.3 ...q 24.27 22.98 397 23.10 -4.0VnEkHiInInf YMLI 1.20 9.4 ...q 14.90 11.07 12 12.76 -5.0VanE GenDr GNRX ... ... ... 26.68 22.66 0 23.62 -2.8VanE OilR CRAK ... ... ...q 36.19 27.00 15 30.38 -1.0tV IntMoat MOTI ... ... ...q 36.88 30.14 36 29.54 -13.4VEckNucl NLR 1.72e 3.3 ...q 54.27 45.37 1 52.24 +6.5VnEkGlSpin SPUN ... ... ...q 25.99 19.15 19.70 -18.5VanEChAMC CNXT ... ... ...q 37.10 21.07 4 21.95 -36.6VanE Israel ISRA .44e 1.4 ...q 34.34 28.58 19 30.81 +1.4VanEWMoat MOAT .41e .9 ...q 47.35 39.99 227 43.54 +2.6VanE UncOG FRAK .06e .4 ...q 18.24 13.37 7 14.39 -8.1tVnEkSemi SMH .58e .7 ...q 114.55 92.29 14038 88.82 -9.2VnEkRtl] RTH 1.39e 1.4 ...q 112.23 81.19 24 101.94 +11.6VanE Agri MOO 1.10e 1.8 ...q 66.64 58.57 35 60.16 -2.3tVEckOilSvc OIH .47e 2.3 ...q 29.87 21.63 12917 20.88 -19.8tVnEkRusSC RSXJ .81e 2.7 ...q 44.21 30.54 4 30.01 -26.8tVEckVcREr REMX .50a 2.9 ...q 32.97 17.30 94 17.05 -43.3VEckChina PEK 1.41e 1.5 ...q 54.26 34.02 21 35.48 -26.5VnEkIndSC SCIF .57e 1.5 ...q 72.57 36.58 23 37.46 -44.8VanE Egyp EGPT ... ... ...q 40.97 27.19 3 27.35 -16.4VEckPoland PLND .29e 1.9 ...q 21.80 15.47 4 15.67 -20.7VanE JrGld GDXJ ... ... ...q 36.08 25.91 10570 29.35 -14.0VanE Coal KOL .13 .9 ... 18.49 14.60 45 14.61 -8.9tVnEk Viet VNM .32e 2.1 ...q 20.50 15.03 413 14.99 -16.2VanEBrzSC BRF ... ... ...q 25.89 15.93 72 19.61 -16.4tVanEIndo IDX .25e 1.3 ...q 26.90 19.00 18 18.81 -24.3tVanENatRs HAP .64e 1.9 ...q 39.67 34.74 27 34.53 -7.0VanE VAfr AFK .53e 2.6 ...q 27.39 20.10 2 20.11 -19.1tVanE Gam BJK 1.07e 3.1 ...q 50.35 35.56 6 35.00 -25.0VangLTBd BLV 3.92e 4.3 ...q 95.98 84.57 104 85.15 -10.4VangIntBd BIV 2.17a 2.7 ...q 84.59 79.43 566 80.09 -4.5VangSTBd BSV 1.08e 1.2 ...q 79.72 77.66 1754 77.98 -1.4VangTotBd BND 2.06e 2.3 ...q 81.95 77.66 1615 78.13 -4.2VangExDur EDV 4.81e 3.4 ...q 123.85 102.44 64 105.16 -13.1VangMegG MGK 1.33e 1.2 ...q 129.38 105.43 361 114.92 +3.2VangMegV MGV 1.53e 2.1 ...q 82.04 71.63 112 74.47 -2.6VangMega MGC 1.47e 1.5 ...q 96.61 87.32 96.61 +5.3VanHiDvY VYM 2.10e 2.6 ...q 90.93 79.78 1086 81.66 -4.6VangEMI VXF 1.13e 1.1 ...q 125.36 104.97 290 107.09 -4.2VangGrth VUG 1.38e 1.0 ...q 162.36 133.61 1003 143.74 +2.2VangLgCp VV 1.84e 1.5 ...q 135.38 116.35 456 121.69 -.7VangMidC VO 1.76e 1.2 ...q 167.16 145.90 783 146.62 -5.3VangSmCp VB 1.63e 1.1 ...q 166.03 137.80 697 142.38 -3.7VangSCG VBK 1.19e .7 ...q 190.49 151.00 239 161.63 +.5VangSCV VBR 1.96e 1.6 ...q 143.52 123.03 542 123.61 -6.9VangTSM VTI 2.17e 1.6 ...q 151.84 129.84 6009 135.61 -1.2VangValu VTV 2.05e 2.0 ...q 113.49 99.79 3009 102.87 -3.2VangSP500 VOO 3.81e 1.6 ...q 270.67 232.42 4052 243.78 -.6tVangMCVal VOE 1.76e 1.7 ...q 117.97 104.31 447 103.12 -7.6VangMCGr VOT .82e .7 ...q 143.97 120.85 181 124.64 -2.4VangREIT VNQ 3.08e 3.9 ...q 86.14 72.05 6016 78.10 -5.9VangDivAp VIG 1.82e 1.8 ...q 112.61 96.52 875 101.55 -.5tVangAllWld VSS 2.83e 2.8 ...q 127.14 100.97 433 99.35 -16.7VangTotW VT 1.53e 2.0 ...q 78.12 71.32 78.12 +5.2tVangAllW VEU 1.34e 2.9 ...q 58.90 47.48 3416 46.78 -14.5tVangEmg VWO 1.10e 3.0 ...q 50.99 37.36 24787 37.00 -19.4tVangPacif VPL 1.37e 2.2 ...q 77.96 64.30 268 63.31 -13.2tVangEur VGK 1.71e 3.4 ...q 63.60 51.23 8586 50.41 -14.8VangTEBd VTEB .28e ... ...q 51.95 49.99 397 50.25 -2.8Vang500Gr VOOG 1.62e 1.1 ...q 160.04 130.28 146 142.78 +4.2Van500Val VOOV 2.01e 1.9 ...q 116.72 102.00 33 103.78 -5.6VanSC600V VIOV 1.66e 1.3 ...q 150.33 123.55 21 126.26 -4.6VanSC600G VIOG 1.13e .8 ...q 179.75 132.00 24 148.69 +1.9VangSC600 VIOO 1.19e .9 ...q 165.03 130.88 82 138.29 -.8VanMC400V IVOV 1.50e 1.3 ...q 131.09 110.00 26 115.26 -5.3VanMC400G IVOG 1.16e .9 ...q 147.36 125.85 15 126.95 -4.6VanMC400 IVOO 1.57e 1.3 ...q 138.74 119.17 55 120.41 -5.8tVangFTSE VEA 1.10e 2.8 ...q 47.89 39.39 17437 38.81 -13.5VangCnD VCR 2.03e 1.3 ...q 182.50 143.11 100 158.93 +1.9VangCnS VDC 3.69e 2.6 ...q 151.29 126.78 130 141.60 -3.0VangEngy VDE 2.37e 2.6 ...q 109.79 87.83 778 91.27 -7.8tVangFncl VFH .90e 1.4 ...q 75.48 63.55 1083 62.90 -10.2VanHC Etf VHT 1.96e 1.2 ...q 181.92 148.31 251 163.81 +6.3tVangIndl VIS 2.25e 1.7 ...q 151.35 131.78 593 129.37 -9.1VangInfT VGT 1.61e .9 ...q 204.44 156.12 991 179.63 +9.0tVangMat VAW 2.12e 1.9 ...q 144.65 114.96 199 113.00 -17.3VangUtil VPU 3.41e 2.8 ...q 125.54 104.82 276 122.65 +5.2tVangTel VOX 3.14e 4.0 ...q 93.68 80.10 188 78.99 -13.3VantageEn VEI ... ... ... VarianMed VAR ... ... 69 130.29 99.00 2790 112.40 +1.1VectorGp VGR 1.60b 12.1 19 22.03 12.56 1682 13.25 -37.8Vectren VVC 1.80 2.5 28 71.74 58.00 988 71.47 +9.9tVectrus VEC ... ... 11 41.48 26.62 38 26.52 -14.0VedantaLtd VEDL 1.20e 10.8 ... 21.99 10.87 1179 11.09 -46.8VeevaSys VEEV ... ... 96 109.05 52.17 1960 85.06 +53.9tVenatorM n VNTR ... ... ... 26.90 8.20 2510 8.13 -63.2Ventas VTR 3.16 5.6 16 65.72 46.55 3322 56.78 -5.4VentasR 43 VTRB 1.36 5.7 ... 25.59 23.05 4 23.86 -5.2Veoneer n VNE ... ... ... 55.21 37.53 981 38.31 -10.2Vereit VER .55 7.5 ...cc 8.26 6.52 10974 7.33 -5.9Vereit pf VERpF 1.68 6.7 ... 26.10 24.43 75 25.03 -2.1Veritiv VRTV ... ... ...dd 51.00 20.35 230 28.30 -2.1sVerizonCm VZ 2.41f 4.2 7 57.47 43.97 37387 57.42 +8.5VerizonC 54 VZA 1.48 5.8 ... 27.08 24.98 22 25.52 -3.3VermilnE g VET 2.03 ... ... 40.59 27.85 443 28.00 -22.9Verso Cp VRS ... ... ... 34.60 6.85 338 28.56 +62.5tVersum VSM .24f .8 ... 42.74 30.01 913 29.01 -23.4ViadCorp VVI .40 .8 25 62.50 49.20 49 51.23 -7.5Vicon VII ... ... ...dd .76 .17 .21 -48.5VictSCHiD CSB .60e ... ...q 48.80 41.41 7 42.94 -3.7VinaConc VCO .66e 1.6 ... 47.99 31.95 42.02 +13.6VinceHlg rs VNCE ... ... 5 24.19 3.20 58 14.45 +133.4tVipshop VIPS ... ... 4 19.14 4.86 6787 4.68 -60.1VirnetX VHC ... ... ...dd 5.70 2.10 167 3.63 -1.9VirDynCr n BLHY ... ... ... 25.65 23.26 14 24.03 -3.1VirShUS n VESH ... ... ... 23.98 20.86 1 22.25 -2.6tZweigTR ZTR .97 9.5 ...q 14.18 10.26 79 10.21 -23.8VirtGblMSc VGI 1.87 15.2 ...q 19.46 11.92 50 12.35 -29.4Visa s V 1.00f .7 45 151.56 106.60 13825 134.26 +17.8tVishayInt VSH .34 2.0 ...cc 26.50 17.15 2964 17.01 -18.0VishayPrc VPG ... ... 23 45.00 20.50 56 31.41 +24.9VistaGold VGZ ... ... ...dd .87 .45 70 .58 -17.6VistaOutd n VSTO ... ... ...dd 22.80 12.36 447 14.00 -3.9VistraEn n VST ... ... ... 26.29 17.10 3149 22.14 +20.9VitaminSh VSI ... ... 9 13.95 2.95 421 8.71 +98.0VivintSolar VSLR ... ... 13 6.15 2.70 254 4.88 +20.5VMware VMW ... ... 37 165.00 108.46 1179 139.51 +11.3VoceraCm VCRA ... ... ...dd 36.95 22.43 127 30.44 +.7VolarisAv VLRS ... ... ... 11.63 4.87 399 6.64 -17.2VolitionRX VNRX ... ... ... 4.00 1.44 74 2.62 -10.9VoltInfoSci VISI ... ... ...dd 4.90 2.16 12 3.67 -3.4Vonage VG ... ... ...dd 14.73 7.85 2084 13.16 +29.4Vornado VNO 2.52 3.8 24 79.56 64.14 1149 67.11 -14.2Vorndo pfK VNOpK 1.43 6.0 ... 25.93 23.05 17 23.88 -5.5 Vorndo pfL VNOpL 1.35 5.8 ... 25.58 22.37 22 23.30 -6.4Vornad pfM VNOpM 1.31 6.0 ... 25.45 20.94 15 22.01 -12.3tVoxeljet VJET ... ... ... 5.73 2.33 102 2.30 -49.7VoyaAsPcD IAE 1.02 11.8 ...q 11.38 8.44 79 8.62 -17.7VoyaEmHi IHD .92 12.8 ...q 9.86 7.09 112 7.16 -19.6VoyaFincl VOYA .04 .1 15 55.27 39.70 3184 41.89 -15.3VoyaGlAdv IGA 1.12 11.1 ...q 11.85 10.01 62 10.11 -11.5tVoyaGlbDv IGD .91 13.8 ...q 8.16 6.70 402 6.60 -14.8tVoyaInfra IDE 1.46 11.5 ...q 17.66 13.00 106 12.75 -24.3VoyaIntHD IID .83 14.2 ...q 7.90 5.60 29 5.82 -22.8VoyaPrRTr PPR .29 6.0 ...q 5.22 4.81 494 4.85 -4.3tVoyaNatRs IRR .81 14.7 ...q 7.00 5.61 72 5.51 -12.0VulcanM VMC 1.12 1.2 20 141.20 87.69 2171 91.70 -28.6W -W&T Off WTI .40 6.0 11 9.88 2.60 4173 6.63 +100.3tWBI TacGr WBIA .03e .1 ...q 26.51 22.41 3 22.36 -11.0WBI TactV WBIB .08e .4 ...q 27.48 22.00 3 22.02 -16.4tWBI TacYd WBIC .28e 1.3 ...q 24.17 21.11 6 21.14 -5.5WBI TacSel WBID .05e .2 ...q 25.62 22.12 3 22.17 -9.5WBI LCTG WBIE .19e .7 ...q 28.44 24.59 3 26.25 +.8WBI LCTV WBIF .22e .8 ...q 31.10 26.94 3 28.65 -.9WBI LCTY WBIG .31e 1.2 ...q 28.00 24.09 18 25.48 -1.4WBI LCTS WBIL .04e .2 ...q 29.15 25.83 2 26.31 -4.1WBI PwFact WBIY ... ... ... 28.05 24.06 13 25.05 -5.8tWBITacRot WBIR ... ... ... 26.78 24.25 3 24.26 -4.7WBI TacInc WBII .26e 1.1 ...q 25.50 23.58 8 23.66 -6.8tWBI THiInc WBIH .45e 2.0 ...q 25.43 23.06 27 22.97 -7.9sWEC Engy WEC 2.21 3.1 23 70.99 58.48 2455 71.67 +7.9WEX Inc WEX ... ... 34 203.50 118.40 308 175.93 +24.6WNS Hldg WNS ... ... 24 54.38 35.94 371 47.94 +19.5WP Carey WPC 4.10f 6.1 18 72.41 59.23 1059 66.72 -3.2WPP plc WPP 3.91e 5.6 ... 103.53 66.84 417 70.01 -22.7WPX Engy WPX ... ... ...dd 20.80 9.90 7068 16.22 +15.3WPX pfA WPXp 1.56 2.0 ... 81.68 47.21 76.25 +23.3Wabash WNC .30 2.3 9 26.54 12.40 954 12.96 -40.3WABCO WBC ... ... 14 162.20 101.23 906 102.18 -28.8Wabtec WAB .48 .5 28 115.40 69.75 910 91.15 +11.9WaddellR WDR 1.00 5.2 13 23.82 17.53 1024 19.41 -13.1WageWrks WAGE ... ... 23 65.80 38.40 345 40.17 -35.2WalMart WMT 2.08f 2.1 23 109.98 81.78 10280 97.56 -1.2WalkerDun WD ... ... 7 61.44 42.66 89 46.47 -2.2WarrMet n HCC .20 ... ... 31.65 12.29 768 26.03 +32.0WashPrGp WPG 1.00 16.3 17 8.61 5.40 3635 6.14 -13.8WashPr pfH WPGpH 1.88 9.0 ... 25.40 20.05 6 20.83 -15.3WashPr pfI WPGpI 1.72 9.0 ... 25.20 19.03 1 19.05 -23.1WREIT WRE 1.20 4.1 28 33.27 24.92 498 29.03 -6.7WasteCon s WCN .56 ... 39 81.36 65.06 1188 72.51 +2.2WsteMInc WM 1.85 2.1 19 92.85 77.14 2035 87.22 +1.1Waters WAT ... ... ...cc 220.20 167.94 1215 175.40 -9.2tWatsco WSO 5.80 3.8 29 192.94 155.18 416 154.36 -9.2WatscoB WSO/B 5.00f 3.2 33 192.75 155.46 0 157.37 -6.9WattsWtr WTS .84 1.2 23 93.35 66.40 114 68.00 -10.5Wayfair W ... ... ...dd 151.20 55.33 1917 110.06 +37.1WeathfIntl WFT ... ... ...dd 4.41 2.07 8823 2.16 -48.2WebsterFn WBS 1.32 2.3 18 69.63 51.68 701 57.36 +2.1WbstFn pfF WBSpF ... ... ... WeinRlt WRI 1.58 5.8 9 33.83 25.67 795 27.08 -17.6WeisMk WMK 1.20 2.7 21 57.82 31.26 102 43.87 +6.0Welbilt WBT ... ... ... 23.85 18.31 686 18.49 -21.4Wellcare WCG ... ... 35 324.99 176.32 698 296.32 +47.3WellsF pfJ WFCpJ 2.00 7.9 ... 26.67 25.50 25.18 -1.8tWellsF pfL WFCpL 75.00 6.0 ... 1358.99 1253.00 26 1252.00 -4.4WellsF pfN WFCpN 1.30 5.6 ... 25.43 22.80 69 23.17 -7.7WellsF pfO WFCpO 1.28 5.5 ... 25.36 22.66 35 23.12 -8.0WellsF pfP WFCpP 1.31 5.6 ... 25.48 23.02 20 23.49 -6.7WellsF pfQ WFCpQ 1.46 5.7 ... 27.89 25.15 84 25.60 -5.2WellsF pfR WFCpR 1.66 6.0 ... 29.34 26.87 59 27.76 -3.0WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 24 25.37 -4.1tWellsFargo WFC 1.72f 3.4 12 66.31 50.26 31142 50.19 -17.3WellsF wt WFC/WS ... ... ... 30.82 20.35 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.09 145 24.82 -4.3WellsF pfX WFCpX ... ... ... 26.16 23.97 86 24.34 -4.7WellsF pfW WFCpW ... ... ... 26.65 24.32 89 24.89 -4.2WellsF pfV WFCpV ... ... ... 26.82 25.00 41 25.42 -5.2EvgGlbDiv EOD .54m 10.7 ...q 6.31 5.03 122 5.06 -14.7tWFAdvInco EAD .82 10.7 ...q 8.66 7.61 216 7.63 -9.2WFAdMSec ERC 1.16 9.9 ...q 13.32 11.67 105 11.74 -10.1WFREI pf WFEpA 1.59 6.2 ... 27.35 25.13 5 25.64 -3.2WFAdUtlHi ERH .90 7.6 ...q 13.50 9.51 10 11.81 -10.5Welltower WELL 1.68e 2.6 15 69.80 49.58 2358 65.79 +3.2Welltwr pfI HCNpI 3.25 5.3 ... 64.39 54.50 44 61.24 +2.3WescoAir WAIR ... ... 14 14.23 6.05 310 10.02 +35.4tWesco Intl WCC ... ... 14 69.35 50.35 586 48.14 -29.4WestPhrm WST .56 .5 48 125.09 82.74 342 111.88 +13.4tWstnAlliB WAL ... ... 13 64.06 46.95 1618 45.98 -18.8WstnAll56 WALA 1.56 6.3 ... 26.70 23.65 5 24.94 -4.9WstACpLn TLI .87 9.1 ...q 10.84 9.60 32 9.60 -8.7tWAstEMkt EMD .84 6.6 ...q 16.16 12.74 213 12.70 -18.3WsADefOp GDO 1.36 8.8 ...q 18.40 15.40 12 15.49 -13.9tWAstGlbHi EHI 1.16 13.2 ...q 10.40 8.83 77 8.75 -14.4WstAstHI2 HIX .80 14.5 ...q 7.26 5.97 356 6.06 -13.1WAHiInOp HIO .43 9.4 ...q 5.14 4.52 303 4.55 -10.3WAstHYOp HYI 1.32 9.2 ...q 15.60 14.21 52 14.29 -5.5WstnAsst PAI .69 5.1 ...q 16.49 13.02 32 13.41 -15.3WstnAsInt SBI .48 5.8 ...q 9.92 8.20 63 8.34 -10.4tWAstDefOp IGI 1.20 6.5 ...q 23.67 18.65 25 18.60 -18.6WAMgdMu MMU .78 6.7 ...q 14.60 11.60 138 11.66 -17.2WstAstMtg WMC 1.24e 12.6 10 11.38 8.54 323 9.87 -.8WAMtDOp DMO 2.82a 12.6 ...q 26.75 21.21 23 22.40 -9.2WA MunDef MTT 1.01a 5.0 ...q 22.77 19.75 23 20.00 -4.3WstAMunHi MHF .34 4.8 ...q 7.82 6.88 10 6.94 -6.2WAMunPrt MNP .87 6.5 ...q 15.43 13.19 20 13.38 -12.1WAstBdF WEA 1.08 8.6 ...q 14.24 12.20 22 12.49 -9.6tWstAVari GFY .93 5.9 ...q 17.79 15.77 13 15.67 -9.8tWAstInfSc WIA .38 3.6 ...q 12.10 10.82 69 10.79 -8.5WAstInfOpp WIW .40 3.9 ...q 11.75 10.32 122 10.39 -9.0WstC&G gs WRN ... ... ... 1.10 .62 17 .67 -33.9WstnGasEq WGP 2.38f 7.8 19 42.92 29.69 352 30.44 -18.1WstnGasPt WES 3.86f 8.8 35 54.40 40.44 1097 43.62 -9.3WstnRef wi WNR ... ... ... WstnUnion WU .76 4.3 10 22.21 17.57 5440 17.67 -7.0tWestlkChm WLK 1.59f 2.3 7 124.30 72.18 853 69.30 -34.9WestlkCLP WLKP 1.63f 7.0 16 27.75 21.10 23 23.43 -6.1WestpacBk WBK 1.52e 8.2 ... 26.18 18.33 409 18.45 -24.3WestRck WRK 1.72 4.3 12 71.55 39.21 2968 40.03 -36.7WestwdH WHG 2.72 6.4 9 70.99 42.44 35 42.60 -35.7Weyerhsr WY 1.36 4.8 25 38.39 27.47 5939 28.48 -19.2WheatPr g WPM .28e ... 22 22.87 15.18 2698 16.99 -23.2Whrlpl WHR 4.60 4.4 ...dd 187.47 102.85 2186 104.27 -38.2WhtMtIns WTM 1.00 .1 69 980.89 786.23 8 869.81 +2.2WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 8.6 33 15.15 10.06 256 13.31 -7.6WhitngPet rs WLL ... ... ...dd 56.47 18.56 3804 36.02 +36.0WidOpW n WOW ... ... ... 14.26 6.03 280 9.86 -6.7WidePoint WYY ... ... ...dd .73 .40 26 .48 -26.9WildhRs n WRD ... ... 87 29.67 11.95 1212 19.05 +3.5WileyJA JW/A 1.20 2.2 15 71.75 53.00 309 54.92 -16.5WileyJB JW/B 1.20 2.2 15 71.40 53.63 55.40 -15.6WLyonHm WLH ... ... 7 32.95 12.47 1320 13.18 -54.7WmsCos WMB 1.36 5.4 10 33.67 24.00 10558 25.26 -17.2WmsSon WSM 1.72 3.1 18 73.99 44.01 1930 56.16 +8.6Winnbgo WGO .40 1.5 8 58.65 26.82 675 26.92 -51.6Wipro s WIT .03e .6 ... 5.99 4.50 973 4.88 -10.8WirelessT WTT ... ... ...dd 2.64 1.48 14 1.60 -34.2tWT IntQua IQDG ... ... ... 32.75 26.76 84 26.50 -13.7WT ST HiYl SFHY ... ... ... 51.40 48.47 0 49.77 +1.5WT ShTr n SFIG ... ... ... 49.77 48.54 0 48.67 -1.4WT HiYld n WHFY ... ... ... 54.14 48.72 2 49.55 -1.6WT Corp n WFIG ... ... ... 50.01 47.25 0 47.32 -5.3tWT EmMDv DVEM ... ... ... 36.70 28.76 1 28.50 -14.2tWT G exMx XMX ... ... ... 31.68 28.23 161 28.06 -5.3WT DyCEu DDEZ ... ... ... 33.88 27.89 28.10 -10.8tWT DyInEq DDWM ... ... ... 32.00 27.49 29 27.17 -11.0tWT DyInSm DDLS ... ... ... 34.74 29.05 7 28.79 -14.1WT DynCJp DDJP ... ... ... 31.29 27.94 28.55 -4.4WTBearEq DYB ... ... ...q 26.88 24.72 17 25.65 -1.6WT LgSEq DYLS ... ... ...q 35.96 30.64 11 32.00 -1.8tWT EuLoc EZR ... ... ... 34.19 24.65 4 23.67 -24.0WT GlExUS HDRW ... ... ... 29.32 26.12 27.52 -1.6tWT SCDiv HGSD ... ... ...q 26.82 24.52 1 24.01 -8.4 tWT GlSmC GSD ... ... ... 35.24 29.49 2 29.38 -11.2WTWkDUSE 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 28.81 31.10 -1.2WT JpnHCr DXJH 4.10e .6 ...q 38.12 35.17 37.83 +2.7WTUSEnYd AGGY 1.44 3.0 ...q 55.58 47.60 30 47.70 -6.0WTxUSDiv DXUS .04e ... ...q 28.05 25.53 26.19 -2.6tWTEurSmC EUSC .53e ... ...q 32.83 27.63 18 27.35 -12.1WT PutStr PUTW ... ... ... 30.83 26.65 88 28.45 -2.1tWT EMexSt XSOE .77e 3.1 ...q 35.10 25.30 164 24.88 -21.9tWT JpDvG JHDG ... ... ...q 30.34 26.17 1 25.96 -10.4tWTIntHDv IHDG .70e 1.5 ...q 33.04 29.26 98 29.04 -8.3WT EurDiv EUDG .51e 2.2 ...q 28.46 22.92 5 23.07 -14.4WTFltRtTr USFR ... ... ...q 27.90 24.99 571 25.09 +.3tWT EurHdg HEDJ 3.51e 2.6 ...q 67.62 58.35 2060 57.77 -9.3WT AsiaDb ALD 1.02 2.4 ...q 46.97 41.78 0 42.02 -8.1WTEmLDbt ELD 1.74 5.3 ...q 40.08 31.66 40 32.54 -15.4WT GlRlR n RRF ... ... ... 40.35 tWisDynCu n DHDG ... ... ... 26.16 22.59 88 22.51 -10.1WisYldEn n SHAG ... ... ... 52.53 48.52 11 48.64 -2.2Wis US Mul USMF ... ... ... 31.12 26.47 17 28.09 +1.1GrnHCmdty GCC ... ... ...q 19.89 17.35 38 18.48 -3.9tWT Diefa DWM .74e 1.5 ...q 59.63 49.05 69 48.28 -13.4tWT DefaEq DTH 1.75e 4.6 ...q 47.40 39.01 55 38.42 -13.4WTDv exF DTN 2.48e 2.9 ...q 92.93 82.01 11 84.23 -4.7WTEurEq DEW 1.75e 4.0 ...q 51.17 44.21 9 44.26 -8.8tWTEurSC DFE 1.48e 2.6 ...q 75.61 56.77 291 56.03 -20.6WT EqInco DHS 2.10e 3.1 ...q 75.26 66.21 13 68.84 -5.5tWTIntD exF DOO 2.01e 5.1 ...q 46.39 39.62 10 39.18 -9.7tWT IntLC DOL 1.69e 3.8 ...q 54.18 44.82 75 44.15 -12.8tWTIntMC DIM 1.53e 2.6 ...q 73.72 59.91 8 59.02 -14.4tWTIntSC DLS 1.16e 1.8 ...q 81.62 64.60 57 63.80 -16.9tWTGxUSDv DNL .99e 1.9 ...q 62.84 52.05 6 51.55 -12.9tWTJpnSC DFJ 1.26e 1.8 ...q 85.64 70.30 58 69.41 -13.7tWTJpHedg DXJ 1.37e 2.7 ...q 62.78 52.04 3117 51.20 -13.7WT LCD DLN 1.84e 2.1 ...q 97.25 85.86 66 89.29 -3.1WT MCD s DON ... ... ...q 37.56 32.65 378 33.61 -4.7WTAustDiv AUSE 1.46e 2.9 ...q 61.99 50.08 2 50.65 -14.9tWTAsiaPxJ AXJL 2.22e 3.6 ...q 75.33 61.53 1 61.03 -13.1WT SC s DES ... ... ...q 30.76 26.45 214 26.78 -7.8WT TotDv DTD 2.05e 2.3 ...q 97.76 86.50 18 89.57 -3.6WT MgdFut WDTI ... ... ...q 41.50 38.90 24 40.17 +1.4WT EmCur CEW ... ... ...q 20.09 17.63 2 18.10 -6.8WTChiYuan CYB ... ... ...q 26.90 24.78 26.78 +2.7WTBrzReal BZF ... ... ...q 18.93 18.05 18.90 +3.8tWTESCDv DGS 1.29e 3.2 ...q 57.04 41.01 90 40.69 -22.0tWT EmEq DEM 1.80e 4.6 ...q 50.31 39.67 232 39.44 -13.0tWTGxUSRe DRW 1.22e 4.5 ...q 34.85 27.27 9 27.14 -16.6WT JpCapG DXJC 3.43e 2.0 ...q 31.10 26.69 26.91 -7.2WT India EPI .22e 1.0 ...q 29.52 21.79 1343 21.83 -21.6WT JpHFn DXJF 3.48e 1.2 ...q 27.59 22.74 23 22.99 -11.4sWTUSDBull USDU 1.78e ... ...q 27.13 24.78 5 27.17 +4.9WT LowPE EZY .90e 1.1 ...q 88.83 77.63 0 79.60 -2.7WT SCErn EES .95e 2.7 ...q 41.06 33.90 98 35.06 -3.2WT SCEr s EES/WI ... ... ...q WT MCEr s EZM ... ... ...q 42.52 35.71 80 36.64 -7.7WT Er500 s EPS ... ... ...q 33.26 29.36 21 30.10 -3.1WT TotErn EXT 1.49e 4.9 ...q 92.23 30.05 7 30.59 -4.0WT JpnRE DXJR 2.14e 3.1 ...q 16.15 14.02 14.48 -5.6WolvWW WWW .32 .9 25 39.77 25.25 365 34.03 +6.7WooriBank WF ... ... ... 49.04 38.29 22 42.13 -5.7Workiva WK ... ... 29 40.65 20.50 371 32.52 +52.0WorldFuel INT .24 .9 12 36.18 19.79 665 26.38 -6.3WldW Ent WWE .48 .6 ...cc 97.69 21.22 1407 77.37 +153.0Worldpay WP ... ... ...cc 103.50 67.71 1716 90.86 +23.5Worthgtn WOR .92 2.3 12 49.93 39.52 426 40.19 -8.8WyndhamD WYND 2.64f 5.5 9 57.74 46.02 48.19 -7.8tWyndHtR n WH 1.00 ... ... 66.95 46.15 1570 44.37 -27.7X-Y-ZX Finl n XYF ... ... ... 12.50 8.18 50 8.56 -22.9XAI Oct n XFLT ... ... ... 11.10 9.03 7 9.54 +1.5XO Group XOXO ... ... ...cc 35.83 17.49 189 34.52 +87.0XPO Logis XPO ... ... 34 116.27 67.43 2365 86.01 -6.1XeniaHtls n XHR 1.10 5.6 12 25.90 19.08 715 19.72 -8.7Xerox rs XRX 1.00 3.7 ...cc 37.42 23.52 8002 27.37 -6.1XinyuanRE XIN .40 10.8 5 8.29 3.60 118 3.70 -45.7XtantMd rs XTNT ... ... ...dd 9.72 3.96 4.81 Xylem XYL .84 1.3 28 82.44 63.43 1581 65.93 -3.3YPF Soc YPF .11e .8 ... 26.70 13.14 1204 13.40 -41.5Yamana g AUY .02 .8 ...dd 3.80 2.30 14809 2.60 -16.7Yelp YELP ... ... 23 52.50 36.42 1394 40.79 -2.8Yext n YEXT ... ... ... 27.19 10.58 2826 19.47 +61.8YingliGr rs YGE ... ... ...dd 2.83 1.38 1.43 -15.4Yirendai n YRD ... ... 4 51.26 12.39 256 16.82 -61.7YumBrnds YUM 1.44 1.7 31 92.21 74.18 1773 87.06 +6.7YumBr wi YUM/WI ... ... ... 61.79 Yum China YUMC .40 ... ... 48.75 30.10 1971 31.32 -21.7YumaEn rs YUMA ... ... ... 1.83 .16 98 .32 -73.0YumaE pfA YUMApA 2.31 46.4 ... 4.98 ZTO Exp n ZTO ... ... ... 22.67 14.51 2261 15.15 -4.4ZayoGrp ZAYO ... ... 76 39.66 30.34 2807 30.46 -17.2Zedge n ZDGE ... ... ... 4.34 1.70 1 1.80 -34.5Zendesk ZEN ... ... ...dd 72.76 29.57 2099 55.70 +64.6ZimmerBio ZBH .96 .8 16 134.55 104.28 1146 121.10 +.4Zions pfA ZBpA 1.02 4.4 ... 25.19 23.17 2 23.22 -4.1Zions pfG ZBpG 1.60 6.0 ... 27.85 25.80 40 26.40 -2.9ZionBc 28 ZBK 1.74 6.1 ... 31.12 27.38 8 28.38 -5.9ZionBc pfH ZBpH 1.44 5.8 ... 26.14 24.38 4 24.85 -3.9ZoesKitchn ZOES ... ... ...dd 17.65 8.22 449 12.67 -24.2Zoetis ZTS .50 .6 41 94.31 63.03 2872 88.77 +23.2Zomedica n ZOM ... ... ... 2.98 1.36 15 1.55 -21.6Zuora n ZUO ... ... ... 37.78 17.72 1168 17.91 -13.1ZweigFd ZF 2.44e 25.9 ...q 12.98 9.25 66 9.42 -27.0Zymewks n ZYME ... ... ... 29.00 6.87 116 12.54 +65.2iPt MdFut n VXZB ... ... ... 23.08 16.72 19.57 +17.0iPt ShFut n VXXB ... ... ... 58.10 25.94 19 38.66 +41.8tiShSCOp n ESML ... ... ... 28.87 25.21 1 24.83 -4.6iShBrHiY n USHY ... ... ... 50.33 47.87 8 47.75 -4.2iSh US Dv n DIVR ... ... ... 28.11 24.05 0 25.75 -2.3iSh iB D27 n IBDS ... ... ... 25.89 23.13 11 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 16.38 10.39 18 13.08 -10.7AAON AAON .32f 1.0 41 43.30 29.05 206 32.49 -11.5AC Immun n ACIU ... ... ... 17.40 7.16 84 8.73 -31.8ACI Wwde ACIW ... ... ...cc 28.98 20.23 1031 24.89 +9.8ACM Rsc n ACMR ... ... ... 15.60 4.74 20 9.61 +83.0ACNB Cp ACNB .92 2.6 19 41.45 26.80 15 35.48 +20.1AGNC Inv AGNC 2.16 12.1 5 21.85 17.57 9645 17.84 -11.6AGNC pfB AGNCB 1.94 7.7 ... 26.87 25.03 13 25.32 -2.0AGNC pfC AGNCN 1.75 6.9 ... 26.79 24.95 95 25.22 -1.9ALJ Reg n ALJJ ... ... ... 3.75 1.42 8 1.55 -50.8AMAG Ph AMAG ... ... ...dd 26.10 11.93 841 21.78 +64.4AMC Net AMCX ... ... 10 69.02 46.89 1873 53.89 -.4ANGI Hme ANGI ... ... ... 23.95 10.24 582 18.58 +77.6ANI Ph h ANIP ... ... 22 74.70 49.76 77 53.10 -17.6ARC Grp ARCW ... ... ...dd 2.70 1.60 1 1.70 -19.0ARCAbio rs ABIO ... ... ...dd 2.00 .45 168 .56 -58.7AryaSci un ARYAU ... ... ... 10.35 10.12 53 10.19 +.2ASLAN n ASLN ... ... ...dd 10.44 5.08 3 6.20 +10.5tASML Hld ASML 1.71e 1.1 30 221.66 167.26 1943 158.16 -9.0tASV Hld n ASV ... ... ... 10.80 3.92 50 3.74 -63.2ATA Inc ATAI ... ... ... 3.37 .40 837 1.10 +142.3ATN Intl ATNI .68 1.0 ...dd 75.94 49.34 49 70.74 +28.0AXT Inc AXTI ... ... 16 10.75 5.80 516 5.86 -32.6AbeonaTh ABEO ... ... ...dd 22.00 8.62 670 8.63 -45.6Abeona wt ABEOW ... ... ... 15.35 9.50 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 99 3.14 -28.6Abiomed ABMD ... ... ...cc 459.75 164.80 497 352.71 +88.2tAbraxas AXAS ... ... ... 3.27 1.89 1118 1.84 -25.2AcaciaC n ACIA ... ... ...dd 45.31 24.72 537 35.27 -2.6tAcaciaTc ACTG .50 16.8 ...dd 4.70 3.00 176 2.98 -26.4AcadiaHlt ACHC ... ... 17 45.21 26.92 2872 38.74 +18.7AcadiaPh ACAD ... ... ...dd 38.00 12.77 3062 19.24 -36.1Acasti g rs ACST ... ... ...dd 3.36 .43 498 1.02 +8.2tAccelrDiag AXDX ... ... ...dd 30.35 15.42 433 15.22 -41.9Acceleron XLRN ... ... ...dd 59.59 32.53 458 48.42 +14.1tAccessNt ANCX .64f 2.7 21 30.99 24.46 82 23.97 -13.9Accuray ARAY ... ... ...dd 6.15 3.20 573 3.44 -20.0AcelRx ACRX ... ... ...dd 5.03 1.65 3192 4.31 +112.8AcerTh rs ACER ... ... ... 34.10 11.36 22 22.64 +63.5AcetoCorp ACET .04 1.9 ...dd 11.98 2.02 358 2.12 -79.5Achaogen AKAO ... ... ...dd 15.00 3.31 795 4.04 -62.4AchvLfS rs ACHV ... ... ...dd 38.45 2.00 92 2.21 -83.5Achillion ACHN ... ... ...dd 4.34 2.33 1185 2.87 -.3AclarisTh n ACRS ... ... ...dd 26.33 11.00 526 11.56 -53.1AcordaTh ACOR ... ... 32 36.35 15.60 703 17.38 -19.0ActivsBliz ATVI .34f .5 38 84.68 57.29 11053 67.25 +6.2AdamasPh ADMS ... ... ...dd 44.00 16.07 651 16.62 -51.0AdamisPh ADMP ... ... ...dd 5.85 2.20 433 2.87 -34.8tAdaptim n ADAP ... ... ... 14.63 6.60 1043 6.49 -2.9AddusHmC ADUS ... ... 47 72.55 30.95 139 63.25 +81.8ADDvtgTch AEY ... ... ...dd 2.33 1.21 2 1.31 -10.9tAdestoTc n IOTS ... ... ...dd 10.80 4.03 355 3.87 -40.0tAdialPh n ADIL ... ... ... 4.40 2.17 16 2.11 -47.9AdmaBio ADMA ... ... ...dd 6.96 2.01 287 5.49 +71.0AdobeInc ADBE ... ... 49 277.61 165.68 4850 238.44 +36.1Adomani n ADOM ... ... ... 6.73 .45 199 .49 -88.9tAdtran ADTN .36 2.7 ...dd 23.15 13.52 302 13.39 -30.8 AduroBio n ADRO ... ... ...dd 10.00 3.69 932 4.00 -46.7AdvEmis n ADES 1.00 10.4 2 12.37 7.00 71 9.64 -.2tAdvEnId AEIS ... ... 12 95.00 43.52 408 42.90 -36.4AMD AMD ... ... ...cc 34.14 9.04 125000 22.79 +121.7Advaxis wt ADXSW ... ... ... 1.58 .62 .87 -13.3tAdvaxis ADXS ... ... ...dd 3.85 .58 995 .55 -80.7AdverumBi ADVM ... ... ...dd 8.59 2.85 746 4.07 +16.3sAdS Shrt n DWSH ... ... ... 28.29 24.25 58 28.53 +14.0tAdS Micr n DWMC ... ... ... 26.52 21.89 0 21.09 -14.6AdvS Vice n ACT ... ... ... 29.50 24.23 5 25.38 -3.2Aegion AEGN ... ... 19 28.19 21.16 126 21.71 -14.6AegleaBio n AGLE ... ... ...dd 12.00 3.75 138 8.65 +59.9AehrTest h AEHR ... ... ... 3.90 1.80 30 1.97 -27.3Aemetis AMTX ... ... ...dd 3.12 .45 35 .95 +72.2AeriePhm AERI ... ... ...dd 74.75 47.06 539 53.99 -9.6AeroViron AVAV ... ... 42 121.32 41.53 265 91.02 +62.1AEtern g rs AEZS ... ... ...dd 3.25 1.12 121 1.30 -44.9Aethlon rs AEMD ... ... ...dd 2.04 .79 48 1.02 -10.2AeviGeno GNMX ... ... ...dd 2.65 .83 55 1.11 -7.5AffimedNV AFMD ... ... ...dd 7.35 1.15 626 3.05 +134.6Agenus AGEN ... ... ...dd 6.19 1.55 1306 1.66 -49.1AgileThr h AGRX ... ... ...dd 5.33 .23 2312 .76 -71.6Agilysys AGYS ... ... ...dd 16.87 10.77 108 15.02 +22.3AgiosPhm AGIO ... ... ...dd 99.82 51.62 896 56.33 -1.5AgroFresh AGFS ... ... 12 8.75 4.94 185 5.55 -25.0AgroFr wt AGFSW ... ... ... .59 .13 .50 +22.0AileronT n ALRN ... ... ... 13.61 1.98 173 2.39 -77.3Aimmune n AIMT ... ... ...dd 42.00 24.56 520 25.63 -32.2AirT Inc AIRT ... ... ...dd 44.29 17.75 5 39.19 +58.7tAirTrnsp ATSG ... ... 45 27.67 19.17 369 18.89 -18.4AirMedia AMCN ... ... ...dd 2.80 .36 831 .47 -59.2Airgain n AIRG ... ... 47 13.87 7.31 41 11.70 +30.1AkamaiT AKAM ... ... 57 83.08 50.96 1406 62.28 -4.2AkariTh rs AKTX ... ... ... 5.49 1.70 7 1.75 -59.6AkceaTh n AKCA ... ... ... 40.75 15.20 282 21.45 +23.6AkebiaTher AKBA ... ... ...dd 18.39 7.32 624 7.67 -48.4AkersBios AKER ... ... ...dd 1.08 .12 8554 .41 +202.2Akorn Inc AKRX ... ... 18 33.63 5.25 3803 6.42 -80.1tAkoustis n AKTS ... ... ... 9.50 3.75 491 3.86 -38.0Alarm.cm n ALRM ... ... 44 60.20 33.39 431 43.65 +15.6AlaskCom ALSK ... ... 10 2.91 1.39 79 1.43 -46.6Albireo ALBO ... ... ... 39.87 21.25 44 26.63 +4.0tAlcentra h ABDC .72 12.6 ...dd 10.31 5.72 109 5.73 -31.7AlderBioPh ALDR ... ... ...dd 20.87 9.55 867 12.03 +5.1AldeyraTh ALDX ... ... ... 16.70 5.55 174 10.97 +61.3Alexion lf ALXN ... ... 42 142.24 102.10 7192 110.99 -7.2Alico ALCO .24 .7 ...dd 34.65 25.55 6 33.53 +13.7AlignTech ALGN ... ... 94 398.88 198.44 1959 290.83 +30.9AlimerSc h ALIM ... ... ...dd 1.38 .74 33 .96 -27.6Alkermes ALKS ... ... ...dd 71.22 37.01 1824 40.03 -26.9Allakos n ALLK ... ... ... 49.11 26.00 96 43.99 +40.8AllgnceBc n ABTX ... ... 26 46.85 36.10 54 37.18 -1.2AllegiantT ALGT 2.80 2.4 9 181.45 112.48 346 115.44 -25.4sAllegMrg n ALGR ... ... ... 9.60 9.02 17 9.55 +.1AllegMr wt ALGRW ... ... ... AllegrM rt ALGRR ... ... ... .45 .34 .36 -2.7AllegMrg un ALGRU ... ... ... 10.40 10.04 10.28 +2.4AllenaPh n ALNA ... ... ... 17.56 6.13 33 9.28 -7.8All MMA n AMMA ... ... ... 1.80 .15 999 .27 -76.5AllnceRes ARLP 2.08f 10.8 5 21.90 15.55 1577 19.28 -2.1 AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 1 2.00 -4.2AlliedMot AMOT .12 .3 38 55.47 26.65 48 39.56 +19.6tAlliqua rs ALQA ... ... ...dd 3.85 1.58 55 1.77 -2.2Allogene n ALLO ... ... ... 27.72 21.67 1743 22.50 -10.0sAllotComm ALLT ... ... ...dd 6.56 4.74 524 6.54 +22.7AllscriptH MDRX ... ... ...dd 16.13 10.78 939 12.83 -11.8tAlnylamP ALNY ... ... ...dd 153.99 72.34 1158 73.00 -42.5tAlphaOmg AOSL ... ... 8 18.72 9.63 97 9.25 -43.5Alphabet C GOOG ... ... 29 1273.89 960.52 1909 1050.71 +.4Alphabet A GOOGL ... ... 32 1291.44 977.08 2445 1057.12 +.4Alphatc rs ATEC ... ... ... 4.24 2.31 53 3.08 +15.8AlpImmu n ALPN ... ... ...dd 11.75 4.78 29 4.84 -56.8tAltaMesa n AMR ... ... ...dd 10.79 3.17 1567 3.11 -68.6AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 57.61 6498 59.07 -15.4Altair A n ALTR ... ... ...dd 43.99 16.55 347 35.26 +47.4Altisrce n ASPS ... ... 2 37.86 23.18 196 26.29 -6.1AltraIndlM AIMC .68 1.6 25 53.70 37.80 43.00 -14.7AmTrstFn AFSI .34 2.4 14 14.75 8.80 517 14.26 +41.6AmalBk n AMAL ... ... ... 20.48 16.00 171 18.92 +14.7sAmarin AMRN ... ... ... 21.93 2.35 12208 20.91 +421.4Amazon AMZN ... ... ...cc 2050.50 962.50 6841 1664.20 +42.3AmbacF wt AMBCW ... ... ... 7.97 5.04 5.76 +.3AmbacFin AMBC ... ... 8 23.34 13.17 763 19.47 +21.8Ambarella AMBA ... ... ...cc 66.23 31.41 723 33.11 -43.6Amdocs DOX 1.00 1.6 17 71.72 60.50 610 61.61 -5.9Amedica rs AMDA ... ... ... 6.94 .18 585 .29 -91.0Amedisys AMED ... ... 61 127.38 45.60 439 106.12 +101.3AMERCO UHAL 1.50e ... 16 400.99 316.00 27 318.82 -15.6tAmeriHld n AMRH ... ... ... 13.50 .70 8893 .41 -86.8AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 9.0 19 6.50 5.17 28 5.55 -8.3AmCarM CRMT ... ... 14 89.85 40.15 42 70.79 +58.5tAmAirlines AAL .40 1.3 5 59.08 30.60 15270 30.34 -41.7AmElTech AETI ... ... ...dd 2.53 .55 680 .61 -59.3AmFinTr n AFIN 1.10 7.9 ... 18.50 13.15 186 13.90 -7.3tAmerNtl AMNB 1.00 2.8 14 42.85 34.95 13 35.10 -8.4AmNatIns ANAT 3.28 2.8 20 134.03 112.89 39 118.53 -7.6AmOutBr AOBC ... ... 38 15.95 8.32 673 13.96 +8.7AmPubEd APEI ... ... 22 46.15 19.30 54 29.80 +19.0AmRailcar ARII 1.60 2.3 9 70.03 34.76 950 69.90 +67.9AmrRvr AMRB .20 1.3 28 17.50 12.21 10 15.49 +1.6ASoft lf AMSWA .44 3.9 33 18.94 10.86 108 11.17 -4.0AmSupr rs AMSC ... ... ...dd 8.03 3.06 62 6.01 +65.6tAWoodmk AMWD ... ... 17 148.44 60.64 197 60.01 -53.9tAmerisBc ABCB .40 1.0 15 59.05 40.90 360 39.39 -18.3Amerisafe AMSF .88 1.4 24 67.82 52.00 105 62.16 +.9AmrSvFin ASRV .08 1.9 ... 4.55 3.90 32 4.29 +3.4AmSvFn pf ASRVP 2.11 7.5 ... 33.90 26.50 0 28.19 -2.8AmesNatl ATLO .92f 3.4 17 32.15 26.00 7 26.70 -4.1Amgen AMGN 5.28 2.8 16 210.19 163.31 4227 187.88 +8.0tAmicusTh FOLD ... ... ... 17.62 11.21 3641 10.43 -27.5tAmkorTch AMKR ... ... 5 11.88 5.91 1780 5.74 -42.9Amphastar AMPH ... ... ... 20.45 14.40 112 17.72 -7.9AmpOnRt ef IBUY ... ... ... 54.55 35.84 158 42.62 +4.3AmtechSys ASYS ... ... ... 15.10 4.38 113 4.51 -55.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Thursday, October 25, 2018

PAGE 54

Amyris rs AMRS ... ... ...dd 9.29 2.82 636 7.09 +89.1tAnalogDev ADI 1.92 2.5 21 103.59 79.70 7609 77.82 -12.6Anaptys n ANAB ... ... ... 134.00 63.76 360 71.42 -29.1Anavex rs AVXL ... ... ...dd 5.15 1.85 314 2.35 -27.0AnchBcWA ANCB ... ... 17 30.05 24.00 2 24.99 +.8Andersons ANDE .66 1.9 27 41.70 29.60 64 34.82 +11.8AngioDyn ANGO ... ... 26 24.49 15.16 157 19.84 +19.3AnikaTh ANIK ... ... 19 69.81 28.54 88 39.51 -26.7AnixaB hrs ANIX ... ... ... 6.43 1.83 4.64 +96.6Ansys ANSS ... ... 41 190.45 130.47 795 144.00 -2.4AntaresP ATRS ... ... ...dd 3.93 1.58 1391 3.20 +60.8tApellis n APLS ... ... ... 32.00 12.29 416 11.47 -47.1tApogeeE APOG .63 1.8 13 51.33 36.41 205 35.98 -21.3ApollEnd rs APEN ... ... ... 9.65 3.75 5 5.90 +5.4tApolloInv AINV .60 12.0 ... 6.18 5.05 857 5.02 -11.3ApolMed n AMEH ... ... ... 30.00 10.00 13 17.85 -25.6AppFolio n APPF ... ... ...cc 91.49 37.56 261 57.15 +37.7Appian A n APPN ... ... ... 43.61 19.62 488 22.99 -27.0Apple Inc AAPL 2.92 1.4 25 233.47 150.24 39983 215.09 +27.1ApplRecy h ARCI ... ... ...dd 1.68 .59 523 .78 -25.5AplDNA wt APDNW ... ... ... .80 .21 .37 +1.9ApldDNA APDN ... ... ...dd 2.80 1.10 50 1.21 -23.9AppGenTc AGTC ... ... ...dd 7.50 3.25 140 6.51 +80.8tApldMatl AMAT .80 2.5 9 62.40 32.11 14302 31.81 -37.8tApldOptoel AAOI ... ... 12 50.30 20.76 963 20.55 -45.7Approach AREX ... ... 8 4.21 1.73 187 1.79 -39.5Apptio n APTI ... ... ... 41.36 18.35 481 27.67 +17.6ApricusB rs APRI ... ... ...dd 3.34 .25 6607 .39 -79.1AptevoTh n APVO ... ... ... 6.35 2.29 134 3.18 -25.0Aptinyx n APTX ... ... ... 32.25 17.35 31 25.59 +26.7AptoseB g APTO ... ... ...dd 4.55 1.35 160 2.07 -7.6AquaMetal h AQMS ... ... ...dd 5.40 1.42 195 2.35 +10.3AquaB Tc n AQB ... ... ...dd 9.99 2.25 92 3.44 -2.3AquestTh n AQST ... ... ... 20.70 13.61 42 14.78 -7.9AquinoxPh AQXP ... ... ...dd 16.90 1.96 76 2.57 -78.1ArQule ARQL ... ... ...dd 7.21 .97 942 4.08 +147.3Aradigm h ARDM ... ... ...dd 7.35 1.03 19 1.11 -83.4AratanaTh PETX ... ... ...dd 7.28 3.67 668 6.12 +16.3tAravive rs ARAV ... ... ... 16.20 5.46 67 5.30 -59.8ArbutusB g ABUS ... ... ...dd 12.60 4.01 311 4.12 -18.4ArcBest ARCB .32 .9 12 51.45 29.40 442 34.77 -2.7ArcadB rsn RKDA ... ... ... 66.56 3.60 227 4.12 -25.1ArchCap s ACGL ... ... 23 34.20 25.71 1326 26.16 -13.5ArchCap pfF ACGLO 1.36 6.1 ... 25.99 21.95 25 22.26 -12.2ArchC pfE ACGLP 1.31 5.9 ... 25.25 21.50 27 22.05 -12.2ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 5.48 2.26 43 3.61 -10.0ArcoPlat n ARCE ... ... ... 25.59 20.20 77 21.15 -10.0ArcturusT rs ARCT ... ... ... 11.48 4.78 20 4.92 -38.1tArdelyx ARDX ... ... ... 8.10 3.55 385 3.52 -46.7ArenaPh rs ARNA ... ... ...dd 50.05 24.33 896 35.21 +3.7AresCap ARCC 1.56f 9.7 8 17.58 15.03 1930 16.05 +2.1Argenx n ARGX ... ... ...cc 103.00 22.21 107 77.85 +23.3AridisPh n ARDS ... ... ... 13.85 11.25 7 12.32 -5.2ArkRst ARKR 1.00 4.4 84 29.49 20.20 13 22.64 -16.3Arotech ARTX ... ... 18 4.25 2.60 129 2.72 -23.4ArrayBio ARRY ... ... ...dd 20.21 9.98 3187 13.70 +7.0tArrisIntl ARRS ... ... 28 30.00 21.83 4804 24.06 -6.3ArrowFn AROW 1.04b 3.1 14 38.98 29.91 15 33.60 +1.9tArrCountR n DWCR ... ... ... 33.04 26.33 1 26.28 -13.0ArwDWATc DWAT .09e .8 ...q 12.84 11.29 0 11.70 +.5ArrowPhm ARWR ... ... ...dd 22.39 3.01 2192 11.98 +225.5tArsanis n ASNS ... ... 1 28.69 1.39 186 1.36 -89.3ArtesRes ARTNA .97f 2.7 25 43.16 32.00 9 36.23 -6.0ArtsWay ARTW .05 2.3 ...dd 5.45 2.11 0 2.19 -26.8Arvinas n ARVN ... ... ... 21.25 13.70 231 14.93 -7.0AscenaRtl ASNA ... ... ...dd 5.29 1.79 1722 3.71 +57.9Ascendis n ASND ... ... ... 76.99 31.56 162 60.45 +50.9AscentCap ASCMA ... ... ... 13.19 .76 366 1.10 -90.4AsiaPWire APWC .08e 3.4 ... 3.00 2.26 1 2.35 -14.5tAspenGp n ASPU ... ... ... 9.61 5.80 135 5.77 -35.3AspenTech AZPN ... ... 26 118.86 61.71 861 94.44 +42.7tAssembBio ASMB ... ... ...dd 67.36 22.18 190 20.84 -53.9AssertThr ASRT ... ... ...dd 9.48 4.31 384 5.25 -34.8AstaFd lf ASFI 5.30e ... ... 5.30 2.80 0 3.87 +12.4tAstec ASTE .44f 1.3 11 64.80 33.44 785 32.79 -43.9AstroNova ALOT .28 1.4 40 23.95 11.85 27 19.69 +42.2tAstronics ATRO ... ... 34 49.45 31.78 162 31.72 -23.5Astrotch rs ASTC ... ... ...dd 8.15 1.64 55 2.66 -20.6AsureSftw h ASUR ... ... ...dd 19.78 10.08 168 10.55 -25.3AtaraBioth ATRA ... ... ...dd 54.45 12.65 797 32.18 +77.8athenahlth ATHN ... ... 76 163.94 116.77 339 117.95 -11.3Athenex n ATNX ... ... ... 20.90 11.94 313 12.37 -22.2Athersys ATHX ... ... ...dd 3.09 1.29 888 1.88 +3.9AtlanAmer AAME .02 .7 ...dd 4.00 2.20 3 2.97 -12.6tAtlCapBc n ACBI ... ... 21 21.60 15.25 196 15.24 -13.4AtlanticaYd AY 1.26e 6.4 29 25.99 18.00 177 19.69 -7.2Atlanticus ATLC ... ... ... 4.91 1.52 3 3.01 +25.4tAtlasAir AAWW ... ... 5 75.29 50.42 361 48.64 -17.1AtlasFin AFH ... ... ...dd 21.50 8.05 38 9.35 -54.5AtlasFin pf AFHBL 1.66 6.6 ... 27.87 24.43 0 25.19 -3.3Atlassian n TEAM ... ... ...dd 98.21 43.11 1984 67.12 +47.5Atomera n ATOM ... ... ...dd 8.00 2.45 67 4.46 +3.0AtriCure ATRC ... ... ...dd 36.49 14.88 148 28.67 +57.2Atrion ATRI 5.40f .8 54 718.11 516.85 6 678.12 +7.5AttisInd hn ATIS ... ... ... 3.63 .23 471 .25 -76.3AttisI wt h ATISW ... ... ... .26 .12 .14 -12.5Attunity ATTU ... ... ...dd 22.11 6.27 235 14.44 +106.9aTyrPhm h LIFE ... ... ... 5.20 .60 128 .64 -81.6AubNB AUBN .96 2.4 18 53.96 33.22 4 39.50 +1.5Audentes n BOLD ... ... ...dd 46.18 24.51 616 25.75 -17.6AudioEye n AEYE ... ... ... 10.24 7.00 7 7.70 +5.5sAudCodes AUDC .20p ... 30 12.17 6.15 1072 11.82 +60.6AuriniaPh AUPH ... ... ...dd 6.69 4.41 756 5.08 +12.1AuroraMob n JG ... ... ... 11.72 5.00 15 6.01 -31.7AutoWeb AUTO ... ... 6 9.91 2.24 31 2.38 -73.6Autodesk ADSK ... ... ...dd 159.94 101.55 3622 124.92 +19.2Autolus n AUTL ... ... ... 34.22 19.17 30 29.96 +19.8AutoData ADP 2.76f 2.0 37 153.51 107.61 2223 137.65 +17.5AvadelPh AVDL ... ... ...dd 11.93 3.95 85 4.00 -51.2AveThera n ATXI ... ... ... 5.90 2.08 7 3.31 -8.7AVEO Ph h AVEO ... ... ...dd 3.59 1.86 2913 2.17 -22.2AviatNet rs AVNW ... ... ...dd 19.07 12.90 31 14.88 -1.9AvidBios rs CDMO ... ... ...dd 8.44 2.24 418 5.36 +38.1AvidB pfE CDMOP 2.63 11.8 ... 27.00 23.24 22.27 -8.7AvidTech AVID ... ... ...dd 7.65 3.99 113 5.15 -4.5tAvingr nrs AVGR ... ... ...dd 15.60 .80 483 .71 -90.3tAvisBudg CAR ... ... 9 50.88 29.94 3086 27.52 -37.3AvistaHl un AHPAU ... ... ... 10.45 10.00 10.21 -.9AvistaHl wt AHPAW ... ... ... .45 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.40 9.28 1 9.95 +.3Avnet AVT .80f 2.1 10 49.41 38.12 1103 38.42 -3.0AvroBio n AVRO ... ... ... 53.70 20.30 52 30.06 -3.7Aware AWRE ... ... 34 4.87 3.00 11 3.73 -17.1Axcelis rs ACLS ... ... 5 37.05 16.65 261 16.81 -41.4AxoGen AXGN ... ... ...dd 56.85 19.75 280 31.92 +12.8AxonEntpr AAXN ... ... ...cc 76.45 20.57 731 57.65 +117.5Axovant n AXON ... ... ...dd 6.59 1.02 694 1.98 -62.4AxsomeT n AXSM ... ... ...dd 5.95 2.05 215 3.83 -31.6AytuBioS rs AYTU ... ... ... 123.00 1.01 371 1.11 -97.5AzurRx n AZRX ... ... ... 4.08 2.10 93 2.61 -28.2B -:B Comm BCOM 3.58e ... ... 20.49 6.27 0 8.46 -54.0BRileyFn RILY .49e 2.7 19 23.70 15.75 35 18.44 +1.9BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.02 2 25.42 -2.2BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 4 25.05 -3.2BRileyF27 n RILYG ... ... ... 25.90 24.49 1 24.72 -2.6BRiley23 RILYH 1.84 7.2 ... 26.50 25.07 1 25.48 +1.6BRileyFn pf RILYI 1.72 6.9 ... 25.18 24.75 7 25.00 +.5tBCB Bc BCBP .56 4.6 13 16.10 12.70 28 12.17 -16.1BFC Cp pf BANFP 1.80 6.9 ... 33.54 26.00 10 26.14 -5.0tBGC Ptrs BGCP .72 7.0 ...dd 16.97 10.27 3140 10.24 -32.2tBIO-key n BKYI ... ... ... 3.64 1.11 15 1.05 -40.7BJsRest BJRI .44 .7 26 76.50 30.00 804 63.37 +74.1BMC Stock BMCH ... ... 18 25.70 16.08 469 16.37 -35.3BOK BOKF 2.00f 2.5 14 107.00 80.11 499 80.78 -12.5BOK 56 n BOKFL 1.34 5.6 ... 26.09 23.52 13 23.76 -7.2BOS Ltd BOSC ... ... ...dd 2.97 1.71 10 2.31 +5.5BSB Bcp BLMT ... ... 17 36.50 27.75 14 29.26 tBaidu BIDU ... ... 7 284.22 187.88 3845 184.47 -21.2Balchem BCPC .42f .4 42 117.79 70.23 152 96.02 +19.1BallardPw BLDP ... ... ...dd 5.94 2.57 483 3.38 -23.4BncFstOK s BANF 1.20f 2.2 18 65.70 50.80 71 55.19 +7.9Bancorp34 n BCTF 1.25e ... ... 17.25 14.02 1 15.23 +3.3BncpBnk lf TBBK ... ... ...dd 12.00 8.35 176 8.67 -12.2Bandwith n BAND ... ... 39 57.00 18.05 76 48.12 +108.1tBankOZK OZK .84f 3.5 7 53.70 24.49 2994 24.23 -50.0BkCmcCA BOCH .16 1.4 14 13.21 8.40 69 11.38 -1.0BankMarin BMRC 1.40f 1.8 21 90.85 63.50 19 79.65 +17.1BkMont36 n BMLP 3.43e 7.2 ... 53.32 43.00 3 47.58 -.3tBkPrince n BPRN .03p ... ... 35.45 29.79 9 29.65 -13.7BankSC BKSC .60a 3.0 12 22.50 16.36 1 19.83 +13.0BkofJames BOTJ .24 1.6 15 18.00 14.23 5 15.00 +.5tBank7 n BSVN ... ... ... 20.74 17.00 67 15.13 -20.7tBankFncl BFIN .36f 2.5 21 18.62 14.41 50 14.16 -7.7tBankwellF BWFG .48 1.6 14 37.71 29.67 14 29.40 -14.4tBanner Cp BANR 1.44f 2.8 16 67.11 52.20 226 52.14 -5.4Baozun n BZUN ... ... ...cc 67.41 26.77 1487 39.26 +24.4BiPTrLBear DLBS ... ... ...q 24.00 14.82 0 22.45 +37.4BiP10yTBear DTYS ... ... ...q 26.36 16.78 39 24.02 +31.6BiP2yrTBull DTUL ... ... ...q 61.24 54.73 54.73 -9.5BiPTrSteep STPP ... ... ...q 35.49 29.06 1 30.23 -1.7BiPUrFlat FLAT ... ... ...q 68.94 60.23 62.81 +1.7BiP10yTBull DTYL ... ... ...q 77.88 72.11 72.62 -5.8BiP2yrTBear DTUS ... ... ...q 49.81 32.61 5 41.11 +17.4BiPTrLBull DLBL ... ... ...q 76.46 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 32.73 21.14 0 30.90 +40.7BarHilc 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 1.7 25 98.76 56.10 113 58.93 -8.6BassettF BSET .50 2.5 39 40.70 19.41 28 19.73 -47.5BayCom n BCML ... ... 52 26.94 22.49 48 23.44 +1.5tBeacnRfg BECN ... ... 15 66.48 28.28 2061 27.01 -57.6BeasleyB BBGI .20 3.1 2 14.40 6.00 45 6.40 -52.2BedBath BBBY .64 4.9 5 24.74 13.03 5290 13.14 -40.2BeiGene n BGNE ... ... ...dd 220.10 77.54 435 110.05 +12.6BelFuse A BELFA .24 1.2 21 28.26 15.24 20.01 -8.3BelFuseB BELFB .28 1.3 21 33.00 17.10 12 22.03 -12.5Belleroph n BLPH ... ... ...dd 3.30 .47 418 .79 -69.3tBellicumP BLCM ... ... ...dd 10.66 4.75 737 4.19 -50.2BenefBncp BNCL .24a 1.6 ... 18.60 14.75 357 14.82 -9.9Benetfoc BNFT ... ... ...dd 44.70 21.75 329 31.63 +17.1Benitec wt BNTCW ... ... ... .47 .13 .45 +12.5BenitecB n BNTC ... ... ... 4.90 1.85 2 2.64 -10.8BerryPet n BRY ... ... ... 18.55 11.71 465 14.96 +12.9Beyondsp n BYSI ... ... ... 37.70 16.15 6 19.05 -34.5Big 5Sprt BGFV .60 12.2 5 9.75 4.65 1778 4.92 -35.3BigRockP n BRPA ... ... ...dd 10.93 9.58 10.02 +3.5BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 .43 +16.2BigRock un BRPAU ... ... ... 11.00 9.99 1 10.40 +1.6Bilibili n BILI ... ... 43 22.70 9.09 3608 11.99 +6.7BioTechne TECH 1.28 .7 53 206.04 121.27 359 173.68 +34.1BioDlvry lf BDSI ... ... ...dd 3.90 1.70 615 3.52 +19.3BioHiTch n BHTG ... ... ...dd 5.76 2.68 0 2.86 -37.1BioLifeSol BLFS ... ... ... 26.35 4.63 182 12.91 +115.2BioLneRx h BLRX ... ... ... 1.84 .78 1401 .83 -23.9BioSigTc n BSGM ... ... ... 7.13 4.37 27 4.57 -31.5BioXcelT n BTAI ... ... ...dd 14.79 5.11 67 6.00 -45.6BioanlySys BASI ... ... 30 2.95 1.35 6 1.51 -38.4Bioblast rs ORPN ... ... ... 5.99 1.03 41 1.38 -39.6Biocept rs BIOC ... ... ... 36.00 2.07 111 2.12 -89.8Biocryst BCRX ... ... ...dd 8.13 4.12 614 6.51 +32.6Biofront n BFRA ... ... ... 17.98 11.25 11 12.25 +.6Biogen BIIB ... ... 19 388.67 249.17 2740 302.05 -5.2BioMarin BMRN ... ... ...dd 106.74 75.81 1680 92.88 +4.2Biomeri n BMRA ... ... ... 9.32 2.68 29 2.80 -25.1Bionano n BNGO ... ... ... 10.00 5.51 5 6.25 -10.6BiondVax n BVXV ... ... ... 7.71 4.60 5 5.35 -.2BiondVx wt BVXVW ... ... ... 2.50 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.26 1.80 251 2.78 -4.5sBioSpecif BSTC ... ... 37 65.39 38.05 59 62.07 +43.2BioTelem BEAT ... ... ...cc 66.02 23.30 388 50.10 +67.6BisnCap n BCAC ... ... ... 10.50 9.67 0 10.30 +4.4BisnCap wt BCACW ... ... ... .40 .30 .36 BisnCap un BCACU ... ... ... 14.26 10.21 0 10.89 +6.0BisnCap rt BCACR ... ... ... .63 .25 0 .47 +24.0BlackBox BBOX .48 56.5 ...dd 4.15 .75 91 .85 -76.1BlRidgAc n BRAC ... ... ... 12.11 9.52 9.85 +2.1BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 11 .37 +32.1BlRidgA un BRACU ... ... ... 11.35 9.97 11.16 +10.0 BlackLin n BL ... ... ... 58.11 31.53 304 41.62 +26.9BlkRkCap BKCC .72 12.6 82 7.49 5.48 279 5.71 -8.3BlTCP Cap TCPC 1.44 10.5 10 16.62 13.72 233 13.75 -10.0tBlckbaud BLKB .48 .7 46 120.35 69.62 368 69.20 -26.8BlinkCh n BLNK ... ... ...dd 8.65 1.28 315 2.04 -34.6BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.9 15 25.00 16.30 1646 19.25 -9.8Blucora BCOR ... ... ...cc 41.35 19.05 374 31.21 +41.2BlueBird BLBD ... ... 8 26.95 15.66 353 19.10 -4.0BlueHBcp BHBK .80 3.6 28 25.80 18.45 145 22.08 +9.9tBluebBio BLUE ... ... ...dd 236.17 112.56 1028 111.57 -37.4BlueknEP BKEP .32 15.8 ... 5.80 1.95 216 2.03 -60.2Bluekn pf BKEPP .72 11.5 ... 8.00 5.99 3 6.23 -19.8BlueprtM n BPMC ... ... ...dd 109.00 57.44 1232 62.45 -17.2Boingo WIFI ... ... ...dd 35.98 20.02 337 31.26 +38.9Bojangles n BOJA ... ... 9 17.10 11.35 247 15.21 +28.9BonsoElec BNSO ... ... ... 5.04 2.16 3 2.69 +9.8BookingHl BKNG ... ... 24 2228.99 1630.56 524 1753.58 +.9BorqsTch BRQS ... ... 71 10.00 4.00 4.25 -22.0BosOma n BOMN ... ... ... 35.49 16.50 36 25.67 -20.7tBostPrv BPFH .48 3.8 16 17.85 12.73 509 12.58 -18.6BostPrv wt BPFHW ... ... ... 11.39 8.54 8.54 -11.2BttmlnT EPAY ... ... 85 74.05 31.75 369 62.17 +79.3tBoxlight n BOXL ... ... ...dd 17.40 1.70 152 1.69 -70.9Brainstorm BCLI ... ... ...dd 5.35 2.88 90 3.24 -17.3tBridgeBcp BDGE .92 3.3 14 38.00 29.31 50 27.82 -20.5tBridglne rs BLIN ... ... ... 4.45 .41 1663 .40 -83.4tBridgBcs n BWB ... ... ... 13.87 12.05 78 11.87 -5.9BridgfdFds BRID ... ... 16 21.55 12.20 0 16.40 +30.7Brightcove BCOV ... ... ...dd 10.75 6.30 119 7.77 +9.4tBrghtFn n BHF ... ... ...dd 67.55 39.24 2531 39.25 -33.1BrghtFn pf n BHFAL ... ... ... 25.16 23.52 47 24.70 -1.2BroadcInc AVGO 7.00 3.2 ... 285.68 197.46 3711 218.71 -14.9BroadVis BVSN ... ... ...dd 4.50 1.59 2 1.82 -49.4BrdwyFn h BYFC ... ... ...cc 2.60 1.02 138 1.24 -47.5tBroadwdE BWEN ... ... ...dd 3.28 1.85 26 1.96 -27.9BrkdPrp BPY 1.26 6.5 ... 24.96 18.13 1485 19.24 -13.2BrkdPr A n BPR ... ... ... 21.16 19.17 726 19.23 -7.5BrdPr pf n BPRAP 1.59 6.7 ... 25.49 23.52 7 23.82 -3.6BrklneB BRKL .40 2.7 16 19.35 14.45 195 14.71 -6.3BrooksAuto BRKS .40 1.3 30 39.75 21.75 686 29.64 +24.3BrukerCp BRKR .16 .5 26 36.53 28.13 771 29.23 -14.8tBrynMawr BMTC 1.00 2.6 22 50.35 38.25 90 37.85 -14.4Bsquare BSQR ... ... ...dd 5.55 1.75 115 2.31 -50.3BldrFstSrc BLDR ... ... 10 23.28 11.69 1645 11.96 -45.1BusinFst n BFST .32 1.3 41 30.00 23.10 51 25.13 -.5C -:C&F Fnc CFFI 1.44f 2.9 16 67.40 45.28 1 49.72 -14.3CA Inc CA 1.02 2.3 22 44.25 31.45 8097 43.61 +31.0CAS Med CASM ... ... ...dd 2.70 .59 160 1.56 +102.6CASI Phr h CASI ... ... ...dd 8.89 1.94 676 2.97 -8.6CB FnSvcs CBFV .88 3.3 18 36.95 26.06 9 26.63 -11.2CBAK En h CBAK ... ... ... 2.03 .49 32 .68 -54.2CBM Bcp n CBMB ... ... ... 13.20 12.11 24 12.30 -3.9CBTX Inc n CBTX .20 .6 ... 38.71 27.00 36 31.54 +6.3CDK Globl CDK .60 1.1 23 76.04 55.75 993 56.72 -20.4CDW Corp CDW .84 1.0 28 90.50 65.59 1680 80.47 +15.8tCEVA Inc CEVA ... ... 24 51.80 23.81 160 23.73 -48.6CH Robins CHRW 1.84 2.1 26 101.20 77.08 1130 86.29 -3.1tCHF Sol rs CHFS ... ... ...dd 24.45 .93 163 .98 -71.7CHS Inc pf CHSCP 2.00 7.1 ... 30.98 27.57 7 28.10 -6.7CHS pfB CHSCO 1.97 7.3 ... 29.83 26.81 5 27.11 -5.9CHS pfB2 CHSCN 1.78 6.9 ... 29.20 25.33 16 25.82 -5.6CHS pfB3 CHSCM 1.69 6.6 ... 27.84 24.85 25 25.53 -3.6CHS pfB4 CHSCL 1.88 7.0 ... 28.92 26.23 17 26.86 -4.6CIM CmTr CMCT .50a 2.9 46 20.40 11.75 4 17.00 -11.0CIM CT pfL CMCTP ... ... ... 28.00 27.00 27.00 CLPS Inc n CLPS ... ... ... 17.35 4.70 21 6.75 +22.5CM Finan CMFN 1.00 12.6 7 9.90 7.40 19 7.95 -2.5CM Fin23 n CMFNL ... ... ... 27.77 24.78 1 25.17 +.4CM SevSt n CMSS ... ... ... 11.00 9.59 2 10.06 +4.2CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 11.00 9.93 10.80 +8.4CM SevSt rt CMSSR ... ... ... .65 .01 .48 +50.0CME Grp CME 2.80a 1.5 40 183.79 132.33 1809 181.08 +24.0CNBFnPA CCNE .68f 2.7 13 32.86 25.25 20 25.32 -3.5CPI Crd rs PMTS ... ... ... 6.40 1.93 31 2.50 -31.9CPS Tech CPSH ... ... 22 2.20 1.08 5 1.29 -22.3CRA Intl CRAI .68 1.6 20 58.75 41.33 25 41.74 -7.1CRISPR n CRSP ... ... ... 73.90 16.51 858 31.81 +35.5tCSG Sys CSGS .84 2.4 22 48.82 35.07 136 34.78 -20.6CSI Comp CCLP .75 15.6 ...dd 8.05 4.51 186 4.80 -12.2CSP Inc CSPI .60f 4.5 29 18.89 8.75 1 13.27 -16.1CSW Ind n CSWI ... ... 31 57.20 41.57 35 44.25 -3.7CSX CSX .88 1.3 10 76.24 48.26 7802 65.91 +19.8CTI BioP rs CTIC ... ... ...dd 5.36 1.70 370 1.82 -32.1CTI Inds CTIB ... ... ... 5.09 2.93 3 4.31 +6.0tCUI Glbl CUI ... ... ...dd 3.42 1.86 61 1.82 -33.8tCVB Fncl CVBF .56 2.8 17 25.49 20.13 793 20.14 -14.5tCVD Eqp CVV ... ... 13 13.50 5.25 8 5.15 -55.7CabotMicro CCMP 1.60 1.8 27 123.76 84.45 309 89.39 -5.0Cadence CDNS ... ... 45 47.40 35.49 6544 45.11 +7.9Cadiz h CDZI ... ... ...dd 14.75 8.85 65 10.89 -23.6CaesarStne CSTE .44e 2.9 32 29.65 12.50 158 15.39 -30.0tCaesarsEnt CZR ... ... ...dd 14.50 8.55 24581 8.47 -33.0CafePress PRSS ... ... ...dd 2.18 1.12 25 1.47 -20.3Cal-Maine CALM .44e .9 10 52.30 39.50 385 47.74 +7.4Caladriu rs CLBS ... ... ...dd 11.65 2.63 19 4.38 +24.8CalaCvHi CHY 1.02 9.3 ...q 13.73 10.60 292 10.99 -7.3CalaCvOp CHI .96 9.4 ...q 12.94 10.01 140 10.21 -8.8CalaCv&Inc CCD 2.00 10.0 ...q 22.99 18.15 79 19.94 -.6CalaGDyIn CHW .84 11.0 ...q 9.87 7.59 99 7.65 -15.7tCalaGTR CGO 1.20 10.2 ...q 16.34 11.68 34 11.72 -22.2CalaStrTR CSQ .99 8.4 ...q 13.62 11.00 439 11.84 -2.0CalAmp CAMP ... ... 47 25.45 18.99 419 19.41 -9.4CalavoGr h CVGW 1.00f 1.0 39 108.00 68.70 146 97.77 +15.8Calithera CALA ... ... ...dd 17.95 4.05 775 4.89 -41.4CalumetSp CLMT ... ... ...dd 9.95 5.32 183 5.35 -30.5CalvUSInc n CRUSC ... ... ... 100.02 99.98 100.02 tCalyxt n CLXT ... ... ... 27.23 12.01 70 11.56 -47.5CambLrn ABCD 1.36 9.5 46 14.43 5.19 253 14.38 +153.2CambrBc n CATC 2.00 2.5 ... 95.06 70.00 4 81.50 +2.1tCamdnN s CAC 1.20 3.1 20 47.86 40.25 28 39.22 -6.9Camtek h CAMT .56 8.0 11 11.11 5.15 152 6.96 +21.7CdnSolar CSIQ ... ... 5 19.09 11.37 553 13.10 -22.3CancrGen h CGIX ... ... ...dd 3.50 .80 49 .81 -56.2CantbryPk CPHC .28 1.9 23 17.72 11.98 1 14.75 -9.2tCpStarFn n CSTR .04p ... 40 22.22 14.81 20 13.99 -32.6tCapBcp n CBNK ... ... ... 13.19 12.50 9 11.97 -6.5CapCtyBk CCBG .36f 1.6 19 26.50 19.93 18 22.57 -1.6tCapProd CPLP .32 12.0 15 3.60 2.69 631 2.67 -20.5CapSwst CSWC 1.36f 7.3 19 19.80 14.85 47 18.71 +13.1CapitalaF CPTA 1.00 12.2 12 9.05 6.88 92 8.20 +12.6Capitala22 CPTAL 1.50 6.0 ... 25.97 24.13 1 24.90 -1.2CapF cv22 CPTAG 1.44 6.1 ... 25.15 24.25 23.74 -4.5tCapFedFn CFFN .34a 2.8 19 15.04 12.04 517 12.01 -10.4Capricor CAPR ... ... ...dd 3.19 .68 151 .72 -54.7CpstnTur rs CPST ... ... ...dd 1.90 .69 217 .84 +9.2CarGurus n CARG ... ... ...cc 57.25 27.98 888 41.02 +36.8CaraThera CARA ... ... ...dd 24.30 11.11 775 17.80 +45.4CarbBlk n CBLK ... ... ...dd 35.00 16.33 504 17.53 -26.8Carbonite CARB ... ... ...cc 43.63 20.50 237 32.36 +28.9CardiovSys CSII ... ... ... 40.00 20.58 289 34.16 +44.2Cardlytc n CDLX ... ... ...dd 28.29 11.10 134 18.31 +36.9Cardtronic CATM ... ... 19 39.10 15.80 688 26.72 +44.3CareTrust CTRE .82 4.7 34 19.76 12.73 643 17.55 +4.7CareDx h CDNA ... ... ...dd 29.60 4.92 641 22.79 +210.5CareerEd CECO .30f 2.2 ...dd 19.07 10.40 138 13.63 +12.8tCarlyleGp CG 1.38e 7.3 7 25.90 19.50 810 18.93 -17.3CarlGp pfA TCGP 1.47 6.8 ... 25.53 21.44 30 21.77 -14.2tCaroFin s CARO .28 .9 16 45.58 32.50 72 31.28 -15.8CarolTrBk CART ... ... 30 10.00 7.40 1 8.20 -14.1Carrizo CRZO ... ... 38 31.57 13.50 2479 18.10 -14.9CarrolsRst TAST ... ... 17 16.40 9.90 198 13.65 +12.3CarverBc lf CARV ... ... 42 11.94 2.01 6 4.15 +42.7CasaSys n CASA ... ... 71 34.21 11.26 434 13.56 -23.6CasellaW CWST ... ... ...dd 33.94 17.88 344 30.24 +31.4Caseys CASY 1.16 .9 30 130.74 90.42 394 124.99 +11.7CassInfo CASS 1.04 1.8 29 74.49 54.37 41 58.99 +1.3Catabasis n CATB ... ... ... 2.38 .61 649 .68 -54.4CatalstB rs CBIO ... ... ...dd 37.00 4.15 220 8.90 -34.8CatalystPh CPRX ... ... ...dd 4.51 2.18 1374 3.11 -20.5Catasys n CATS ... ... ... 14.29 3.30 52 8.13 +116.8tCathayGen CATY .96 2.7 14 45.59 36.99 601 35.77 -15.2CathGn wt CATYW ... ... ... 24.59 21.11 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 29 261.80 139.50 58 190.70 +25.0CecoEnv CECE .30 4.1 ... 9.42 4.00 77 7.25 +41.3Celcuity n CELC ... ... ... 31.00 13.16 5 28.09 +48.2Celgene CELG ... ... 22 123.25 74.13 8646 74.71 -28.4Celgene rt CELGZ ... ... ... 2.65 .11 51 .86 -11.8CelldexTh CLDX ... ... ...dd 3.09 .33 1377 .37 -87.1CellectBio n APOP ... ... ... 13.50 4.40 11 4.90 -30.0CellectB wt APOPW ... ... ... 4.31 1.84 2.41 +14.0Cellct wt rs CLRBW ... ... ... .15 .10 .10 Celct wtA CLRBZ ... ... ... .70 .39 .49 -1.6Cellectar rs CLRB ... ... ... 17.50 2.03 47 2.57 -81.2Cellectis n CLLS ... ... ...dd 38.85 22.62 271 24.94 -14.4CallularBio CBMG ... ... ...dd 25.00 9.25 80 12.36 +9.9Celsion rs CLSN ... ... ...dd 3.96 1.75 446 2.19 -18.3CelsiusH n CELH ... ... ... 6.05 3.05 42 3.82 -27.2Celyad n CYAD ... ... ... 61.10 22.17 7 25.01 -42.0Cemtrx wt CETXW ... ... ... .40 .20 .27 +3.8Cemtrex rs CETX .02p ... 4 3.57 1.09 28 1.19 -53.3Cemtrx pf CETXP .58t ... ... 6.59 3.33 3.61 -25.0CntRsDvA CDEV ... ... ... 23.12 15.78 2023 18.47 -6.7tCntrStBk CSFL .40 1.8 ... 32.27 23.84 615 22.80 -11.4tCEurMed CETV ... ... ...dd 5.20 3.36 89 3.31 -28.8CentrlFd rs CFBK ... ... 27 16.95 12.32 0 13.56 -10.3CentGard lf CENT ... ... 17 45.02 31.74 130 31.91 -18.0CenGrdA lf CENTA ... ... ... 41.97 28.54 185 28.93 -23.3CntlVyCm CVCY .36f 1.7 17 22.34 18.05 27 20.72 +2.7tCentAl CENX ... ... 14 24.77 9.18 2081 8.99 -54.2CntyBcMA CNBKA .48 .7 ... 89.40 70.55 5 72.55 -7.3tCentCas CNTY ... ... 38 9.85 6.25 124 6.03 -34.0CeragonN CRNT ... ... ... 4.15 1.64 320 3.37 +70.2Cerecor n CERC ... ... ...dd 5.74 .85 181 3.89 +21.6Cerner CERN ... ... 32 73.46 52.05 2111 61.82 -8.3CerusCp CERS ... ... ...dd 8.05 2.75 859 6.35 +87.9CescaTh h KOOL ... ... ... 4.14 .22 95 .34 -88.7ChaSerg un CTACU ... ... ... 10.05 10.00 279 10.03 -.1Chaisma n CHMA ... ... ...dd 3.90 1.20 85 3.48 +104.7ChampO hrs CSBR ... ... ...dd 17.90 3.05 122 11.23 +189.4Changyou CYOU ... ... 5 27.77 12.68 75 12.88 -48.1Chantic rs BURG ... ... ... 5.15 1.81 7 2.17 -17.5CharlsCol h CTHR ... ... ...dd 1.60 .80 31 .84 -37.6ChartInds GTLS ... ... 43 80.31 41.32 497 65.17 +39.1ChartCm n CHTR ... ... 99 396.64 250.10 1296 306.05 -8.9ChkPoint CHKP ... ... 21 120.81 93.76 2414 108.33 +4.5CheckC wt CHEKW ... ... ... .54 .15 .33 +80.6CheckC nrs CHEK ... ... ... 23.28 3.08 58 3.55 -66.0ChckPnt n CKPT ... ... ... 7.38 2.22 41 2.49 -35.8Cheesecake CAKE 1.32f 2.7 16 60.19 41.50 731 49.47 +2.7ChefsWhs CHEF ... ... 65 39.26 16.15 339 32.67 +59.4Chembio CEMI ... ... ...dd 11.55 5.90 60 7.66 -6.6tChemFinl CHFC 1.36 3.1 14 59.83 47.00 761 43.60 -18.5ChemoCntx CCXI ... ... 40 15.08 5.42 189 10.80 +81.5ChemungF CHMG 1.04 2.5 24 56.83 39.01 7 42.20 -12.3Cherokee h CHKE .20 34.8 ...dd 3.18 .38 91 .58 -69.7ChkSoup n CSSE .45p ... ...dd 11.41 6.19 17 8.31 -7.7ChkSoup pf CSSEP 2.44 9.4 ... 27.14 24.05 25.94 +4.2ChildPlace PLCE 2.00 1.4 31 161.65 100.80 495 139.13 -4.3tChimerix CMRX ... ... ...dd 5.94 3.38 1289 3.20 -30.9ChAdvCns CADC ... ... ...dd 10.20 1.70 82 2.46 -42.8ChinaAuto CAAS ... ... 5 5.25 3.00 16 3.02 -37.1tChinaBio CBPO ... ... 17 107.44 67.88 256 64.12 -18.6ChinCer rs CCCL ... ... ... 6.45 1.21 237 1.91 -20.1ChiCmCr h GLG ... ... ... 3.87 .46 89 .53 -61.9ChiCustR n CCRC ... ... ... 35.10 7.90 5 11.25 -34.0ChiFnOnl JRJC ... ... ...dd 4.14 1.65 12 1.88 -29.9ChinaHGS HGSH ... ... 2 4.48 1.18 16 1.30 +5.9tChnaIntNt n CIFS ... ... ... 66.10 2.45 509 2.33 -94.5ChinaJJ h CJJD ... ... ...dd 2.06 1.17 114 1.86 +50.0ChinLend h CLDC .32e 33.7 ... 7.75 .77 165 .95 -69.5ChinaNRes CHNR ... ... ... 4.23 1.61 10 1.83 -31.5ChiRecy rs CREG ... ... ... 9.39 1.10 283 1.32 -52.9ChnaTcF rs CNTF ... ... ... 4.07 1.57 18 1.79 -30.7ChXDPlas CXDC ... ... 2 4.95 2.75 4 2.95 -35.9ChiCache lf CCIH ... ... ...dd 4.75 .93 85 1.20 -29.0ChinaNt rs CNET ... ... ...dd 11.90 1.00 247 2.00 +83.5ChipMOS IMOS 1.97e 14.1 18 21.05 12.69 2 14.02 -20.6ChromaDx n CDXC ... ... ... 7.24 3.19 140 3.36 -42.9ChrchllD CHDN 1.52f .6 30 314.60 204.25 126 251.20 +8.0ChuysHldg CHUY ... ... 25 34.10 20.85 96 23.97 -14.5 CideraTh n CDTX ... ... ...dd 8.80 3.36 49 3.77 -44.6Cimpress CMPR ... ... ...cc 171.76 103.11 174 116.16 -3.1CinnFin CINF 2.12 3.0 20 79.67 66.33 808 71.39 -4.8Cinedigm rs CIDM ... ... ... 1.81 .84 972 1.09 -27.3Cintas CTAS 1.62f 1.0 27 217.34 144.40 877 168.38 +8.1Cirrus CRUS ... ... 13 58.80 34.49 953 34.82 -32.9Cisco CSCO 1.32 3.0 22 49.47 33.67 28840 44.07 +15.1CitiTrends CTRN .32 1.2 21 34.90 20.04 43 25.90 -2.1CitiusPh wt CTXRW ... ... ... 1.25 .47 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 1.12 48 1.50 -60.5Citiz&Nthn CZNC 1.08 4.3 18 28.99 22.00 16 25.00 +4.2CtzCmtyBc CZWI .20f 1.5 16 14.25 13.00 4 13.40 -.7CitizFst CZFC .28e 1.2 15 27.10 21.51 5 24.30 +1.3CitizHold CIZN .96 4.0 18 24.30 21.18 24.00 +3.9CitrixSy s CTXS ... ... 28 116.82 80.20 2861 99.93 +13.6CtyHld CHCO 2.12f 3.1 19 83.27 64.32 56 68.56 +1.6CivistaBcsh CIVB .36 1.6 17 25.88 20.41 75 22.81 +3.7Civista pf CIVBP 1.63 2.2 ... 80.00 62.00 0 72.30 -2.2Clarus CLAR .03p ... ... 12.00 6.35 267 9.84 +25.4CleanEngy CLNE ... ... ...dd 4.05 1.31 971 2.14 +5.4ClearOne CLRO .28 17.5 ...dd 9.95 1.55 0 1.60 -82.1ClrAllCGr n CACG ... ... ... 31.85 26.37 21 28.11 +.9ClrDvStr n YLDE ... ... ... 29.55 26.35 0 27.20 -1.7Cleareld CLFD ... ... 27 15.30 10.35 40 12.01 -2.0tClearsBio n CLSD ... ... ...dd 15.33 5.07 161 5.04 -28.0ClearSign CLIR ... ... ...dd 4.70 1.40 17 1.49 -58.6ClearS wt CLIRW ... ... ... 1.49 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 8.10 795 14.50 -23.6CleBio hrs CBLI ... ... ...dd 4.25 1.56 1 1.61 -59.9tClovisOnc CLVS ... ... ...dd 79.60 19.70 4173 18.00 -73.5CoDiagn n CODX ... ... ... 6.85 1.45 12 2.44 -7.5CoStar CSGP ... ... 73 448.35 276.65 742 359.30 +21.0CoastFn n CCB ... ... ... 18.90 14.92 13 15.25 -7.0CocaBtl COKE 1.00 .6 43 230.00 125.08 41 168.94 -21.5CocrystP n COCP ... ... ... 6.45 1.61 74 2.03 -55.9CodaOct n CODA ... ... ... 8.44 3.28 1 5.88 +23.2Codexis CDXS ... ... ...dd 19.60 5.70 275 14.06 +68.4CdrsVlly CVLY .62b 2.4 14 33.46 24.83 12 26.11 -5.2CoffeeH JVA ... ... 38 5.75 3.65 6 4.51 +5.9CogentC CCOI 2.08f 4.1 ...cc 57.65 35.75 384 51.11 +12.8Cognex s CGNX .18 .4 32 72.99 39.90 1702 41.45 -32.2CognizTch CTSH .80 1.1 22 85.10 69.69 3611 70.15 -1.2CohBar n CWBR ... ... ... 10.79 3.58 60 3.64 -26.8Coherent COHR ... ... 17 329.00 115.53 653 120.64 -57.3CoherusBio CHRS ... ... ...dd 20.66 8.05 442 10.87 +23.5Cohu COHU .24 1.3 18 27.83 18.60 363 18.96 -13.6CollPlant n CLGN ... ... ... 8.99 4.70 49 5.99 -33.1CllctUnv CLCT .70 4.8 11 30.82 13.00 23 14.66 -48.8Collegium n COLL ... ... ...dd 29.90 9.01 375 16.28 -11.8Colliers CIGI .10 .2 22 84.20 46.60 29 63.54 +5.3ColonyBk CBAN .20 1.1 11 19.50 13.50 1 17.46 +19.6tColBnkg COLB 1.04 3.1 17 48.06 34.35 304 33.18 -23.6ColumFn n CLBK ... ... ... 17.73 14.01 235 15.05 -2.4ColuSprtw COLM .88 1.0 30 95.58 60.76 272 86.21 +19.9tColmbus CMCO .20 .7 81 45.85 32.18 173 29.95 -25.1comScore n SCOR ... ... ... 25.69 15.60 138 15.92 -35.0Comcast s CMCSA .76 2.2 16 44.00 30.43 29256 34.12 -14.5tCommScpe COMM ... ... 25 41.60 24.55 2826 24.43 -35.4CmcBMO CBSH .94f 1.6 16 72.55 52.07 665 59.56 +6.7CmcBc pfB CBSHP 1.50 5.9 ... 26.98 25.00 4 25.32 -3.9tCmclVehcl CVGI ... ... 27 13.90 6.58 130 6.59 -38.4tCommSys JCS .16 5.9 ...dd 4.66 2.75 20 2.73 -23.3CmtyBkTr ESXB ... ... 21 10.05 7.90 20 8.29 +1.7tCmtyFinCp TCFC .40 1.3 15 40.44 32.00 26 30.18 -21.2CommuFt n CFBI ... ... ... 13.30 10.53 20 11.25 -3.0CmtyHlt rt CYHHZ ... ... ... .04 .00 5151 .00 -42.9CmtyTrBc CTBI 1.44f 3.3 14 53.00 42.40 44 43.28 -8.1CmtyWest CWBC .20 1.7 17 12.97 10.25 3 11.51 +8.1CommVlt CVLT ... ... ... 72.65 48.35 621 58.11 +10.7Compugn CGEN ... ... ...dd 5.00 2.25 274 3.09 +23.6tCmptrPr CPSI .40 1.6 46 34.65 25.15 113 24.99 -16.8CmpTask CTG .24 5.0 ... 9.62 4.75 51 4.76 -6.7CmstkH rs CHCI ... ... ... 6.58 1.20 20 1.99 +17.1Comtech CMTL .40 1.4 24 36.94 19.30 194 29.16 +31.8ConatusPh CNAT ... ... 20 7.95 3.22 566 4.30 -6.9ConcertPh CNCE ... ... ...dd 30.71 12.33 152 14.25 -44.9Conformis n CFMS ... ... ...dd 3.83 .88 156 .93 -60.9ConiferH n CNFR ... ... ...dd 7.20 5.00 1 5.60 -3.4Conifer23 n CNFRL 1.69 ... ... Conmed CNMD .80 1.2 24 83.49 49.09 155 69.40 +36.2Conns CONN ... ... 26 42.65 22.10 400 28.21 -20.6tConnectOne CNOB .30 1.5 17 31.40 20.45 297 19.36 -24.8ConnWtrSv CTWS 1.25 1.8 43 69.96 48.86 33 68.90 +20.0ConsolCom CNSL 1.55 12.6 ... 19.62 10.31 450 12.27 +.7ConsolWtr CWCO .34 2.7 37 15.35 11.20 26 12.49 -.2ConstAlph n CNAC ... ... ... 10.15 9.69 40 10.06 +3.2ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.50 9.11 3 10.50 +3.1ConstAl rt CNACR ... ... ... .95 .26 .45 +45.2tConstPh n CNST ... ... ... 12.21 6.40 35 6.01 -47.7tConstPrt n ROAD ... ... ... 14.06 9.58 47 9.05 -25.2ConsuPtf CPSS ... ... 5 4.70 3.18 19 3.60 -13.3ContraFect CFRX ... ... ... 2.93 .85 76 1.89 +87.1ContraV rs CTRV ... ... ... 5.76 .46 97 .56 -80.5Control4 CTRL ... ... 37 37.62 20.50 369 26.24 -11.8ConvrgOn n CVON .08 .9 ... 10.83 8.01 29 8.54 -14.4CoolHl rs AWSM ... ... ... 22.61 2.70 152 4.68 -34.9Copart s CPRT ... ... 27 67.08 35.32 4482 46.33 +7.3CorbusPhm CRBP ... ... ...dd 9.96 4.50 1964 6.86 -3.4tCorcept CORT ... ... 11 25.96 11.44 1418 11.29 -37.5sCoreMrk s CORE .40 1.1 41 38.24 17.10 190 37.49 +18.7Corium CORI ... ... ...dd 13.93 7.17 986 12.56 +30.7CorOnDem CSOD ... ... ...dd 59.18 33.57 443 47.21 +33.6CorrevPh g CORV ... ... ...dd 2.45 1.29 2.33 +50.3Corvel CRVL ... ... 29 61.20 46.45 26 52.86 -.1CorvusPh n CRVS ... ... ...dd 15.21 6.81 100 7.49 -27.7Costco COST 2.28 1.0 31 245.16 159.47 3045 223.76 +20.2CountrP rs CPAH ... ... ...dd 7.30 1.92 124 2.10 -34.6tCountyBcp ICBK .28 1.2 12 33.94 24.02 9 23.94 -19.6CoupaSft n COUP ... ... ...dd 84.53 30.65 1119 59.60 +90.9Covenant CVTI ... ... 28 35.19 23.51 325 25.26 -12.1CowenInc s COWN ... ... 41 17.99 11.63 867 15.27 +11.9Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 2 25.11 -2.3Cowen33 n COWNL 1.94 7.8 ... 25.49 24.67 3 24.91 CrackerB CBRL 5.00 3.2 17 179.12 141.63 397 157.88 -.6CraftBrew BREW ... ... 28 21.00 15.76 81 16.66 -13.2Cray Inc CRAY ... ... 54 28.60 17.90 225 19.84 -18.0CreditAcc CACC ... ... 18 467.26 277.20 98 394.67 +22.0CSVixST rs VIIX ... ... ...q 23.85 10.84 328 16.55 +40.5CSSilvCC SLVO .44e 6.6 ...q 8.20 6.40 4 6.65 -15.8CSGoldCvC GLDI .41e 5.0 ...q 9.32 7.90 27 8.25 -8.6CSVS3xInSlv DSLV ... ... ...q 39.55 20.93 155 33.45 +41.7CSVS3xInG DGLD ... ... ...q 60.61 37.83 52 52.14 +19.5CSVIVxMT ZIV ... ... ...q 94.42 60.60 86 65.67 -25.9CrS Crd n USOI 2.39e 8.6 ... 33.00 23.97 1 27.80 +4.3Cree Inc CREE ... ... ...dd 51.78 30.78 2135 34.55 -7.0tCresud CRESY .45e 4.1 ... 23.69 11.50 406 11.09 -49.8Crinetic n CRNX ... ... ... 42.00 19.23 36 22.47 -8.3tCriteo SA CRTO ... ... 16 46.43 20.80 481 20.48 -21.3Crocs CROX ... ... ...dd 22.07 8.64 693 19.27 +52.5CronosGp n CRON ... ... ... 15.30 5.12 7531 7.63 +.1CrssCtryHl CCRN ... ... 15 14.49 7.41 309 8.36 -34.5CrownCfts CRWS .32 6.1 16 7.54 5.00 7 5.25 -18.6CryoPrt wt CYRXW ... ... ... 6.76 2.94 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 6.02 281 11.00 +28.1tCtrip.com s CTRP ... ... 14 51.91 32.20 7164 30.47 -30.9tCueBioph n CUE ... ... ... 17.99 6.40 99 6.29 -45.9CumbldPh CPIX ... ... ...dd 7.96 5.06 2 5.63 -23.5Curis rs CRIS ... ... ... 8.70 1.36 248 1.57 -55.1Cutera CUTR ... ... 21 56.05 19.95 251 20.48 -54.8tCyanotch h CYAN ... ... ...dd 5.78 3.20 15 3.08 -21.2CybrOpt CYBE ... ... 95 22.30 12.58 158 18.00 +20.0CyberArk CYBR ... ... 78 81.24 40.63 511 67.94 +64.1Cyclacel pf CYCCP .60 12.2 ... 7.40 4.90 4.90 -33.8tCyclacel rs CYCC .15p ... ...dd 2.25 1.28 242 1.33 -23.6CymaBay CBAY ... ... ...dd 15.59 7.63 441 9.96 +8.3tCypSemi CY .44 3.7 20 18.87 12.64 12330 11.76 -22.8Cyren Ltd CYRN ... ... ...dd 3.79 1.63 54 3.10 +24.0CyrusOne CONE 1.84 3.0 97 69.01 43.49 839 62.12 +4.4tCytRx rs CYTR ... ... ... 2.59 .75 451 .68 -59.8Cytokinetic CYTK ... ... ...dd 14.78 6.21 311 6.54 -19.8tCytomX n CTMX ... ... ...dd 35.00 13.54 608 13.48 -36.1Cytori wt CYTXW ... ... ... .05 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 5.49 .32 352 .37 -87.7Cytosorbnt CTSO ... ... ... 14.95 5.80 259 9.61 +47.8D -:DBV Tech DBVT ... ... ... 28.49 16.65 250 18.04 -26.7tDD3 Ac un DDMXU ... ... ... 10.10 9.97 8 9.96 -.5DFB Hlt n DFBH ... ... ... 9.80 9.60 9.74 +.4DFB Hlt un DFBHU ... ... ... 10.59 10.00 10.20 +2.0DHX Mda n DHXM .08 ... ... 4.00 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 52 6.70 4.90 13 5.18 -15.9DMC Globl BOOM .08 .3 ...dd 51.05 17.85 137 31.16 +24.4DNB Fncl DNBF .28 .8 16 38.30 30.40 12 35.25 +4.6tDSP Gp DSPG ... ... ...cc 13.80 11.01 83 11.00 -12.0DXP Ent DXPE ... ... 23 49.50 24.89 121 31.88 +7.8DailyJourn DJCO ... ... ...cc 257.70 213.85 0 233.60 +1.5Daktronics DAKT .28 3.8 32 10.55 7.14 94 7.32 -19.8DareBio rs DARE ... ... ... 3.59 .74 85 .88 -59.3DarioHlth DRIO ... ... ... 2.69 .85 94 1.08 -32.6DarioHl wt DRIOW ... ... ... .40 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 15.59 6.20 16 13.12 +41.7tDaseke n DSKE ... ... ... 14.52 6.38 416 6.05 -57.7Daseke wt DSKEW ... ... ... 2.08 1.14 1.90 -6.9Data IO DAIO ... ... 15 16.49 4.27 38 4.95 -58.9Datawatch DWCH ... ... ...dd 14.20 7.70 44 9.17 -3.5DaveBuster PLAY .60p 1.1 19 67.05 37.85 957 56.60 +2.6DavidsT g n DTEA ... ... ...dd 5.35 2.20 276 2.33 -40.3tDavSelFn n DFNL ... ... ... 25.62 22.75 39 22.30 -6.9DavSelEq n DUSA ... ... ... 26.54 22.01 33 22.56 -3.6tDavSelW n DWLD ... ... ... 28.88 22.61 161 22.00 -16.2DawsonGeo DWSN .05p ... ...dd 8.40 4.09 90 5.30 +12.0Deciphera n DCPH ... ... ... 45.61 15.15 354 20.81 -8.2tDelFriscos DFRG ... ... ...dd 18.85 6.91 462 7.08 -53.6DelTaco TACO ... ... 9 14.83 9.46 1192 11.00 -9.2DelTaco wt TACOW ... ... ... 3.99 2.89 3.81 +29.1DelmarPh n DMPI ... ... ... 1.82 .33 53 .63 -42.2DeltaTch h DELT ... ... ... 4.70 .68 100 1.04 -1.9DenaliTh n DNLI ... ... ... 25.79 12.32 451 13.88 -11.3Dennys DENN ... ... 26 17.75 12.09 220 14.04 +6.0tDentsply XRAY .35 1.0 ...dd 68.98 35.30 3226 35.04 -46.8Dermira DERM ... ... ...dd 31.42 6.98 581 11.83 -57.5DescSys DSGX ... ... 87 35.87 24.85 50 30.34 +6.8DestMatrn DEST .80 17.8 ...dd 6.84 1.88 26 4.50 +51.5Dest XL DXLG ... ... ...dd 3.05 1.45 168 2.92 +32.7Deswell DSWL .28 8.7 ...dd 3.64 2.41 25 3.23 +18.8Determine DTRM ... ... ...dd 2.34 .45 38 .50 -72.2DexCom DXCM ... ... ...dd 148.56 43.74 833 124.84 +117.5DiamHill DHIL 7.00e ... 12 219.90 161.10 11 168.47 -18.5DiambkEn FANG .50 .4 20 140.78 98.57 1480 112.90 -10.6DianaCnt rs DCIX ... ... ...dd 28.48 1.01 3270 1.54 -62.1DicernaPh DRNA ... ... ...dd 17.98 4.91 429 12.03 +33.2DifferBr rs DFBG ... ... ...dd 6.89 .70 36 4.13 +334.2DiffusP hn DFFN ... ... ...dd 2.08 .31 156 .40 -66.1DigiIntl DGII ... ... 41 14.70 9.21 39 11.35 +18.8Digimarc DMRC ... ... ...dd 39.95 22.85 38 26.00 -28.1Digirad DRAD .22 16.9 ...dd 3.05 1.20 95 1.30 -49.5DigitalAlly DGLY ... ... ...dd 4.95 1.70 124 2.93 +10.6DigitlTurb APPS ... ... ...dd 2.59 1.12 92 1.31 -26.8DimeCBc DCOM .56 3.4 16 22.65 16.09 245 16.30 -22.2Diodes DIOD ... ... 24 39.31 26.09 568 27.87 -2.8DiscIncA DISCA ... ... 15 34.06 15.99 6777 29.82 +33.2DiscIncB DISCB ... ... 19 48.85 19.25 0 36.46 +47.0DiscIncC DISCK ... ... 14 31.39 14.99 3726 27.08 +27.9DishNetw h DISH ... ... 11 52.53 28.80 4673 30.07 -37.0Diversicre DVCR .22 3.9 15 12.06 5.25 8 5.63 -43.8DivrsRst h SAUC ... ... 2 1.87 .85 18 1.38 -13.8DixieGrp DXYN ... ... ...dd 4.30 1.40 13 1.63 -57.7DocuSign n DOCU ... ... ... 68.35 37.00 4252 39.17 -1.4DgssInt A n DOGZ ... ... ... 6.40 1.77 0 2.07 -64.9DollarTree DLTR ... ... 12 116.65 78.78 3818 82.43 -23.2tDolphEnt hn DLPN ... ... ... 5.77 2.04 15 1.89 -47.5DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5Domo B n DOMO ... ... ... 28.86 15.79 187 17.02 -37.7DonegalA DGICA .57 4.3 23 18.25 13.20 11 13.24 -23.5DonegalB DGICB .50 3.9 25 15.91 11.52 12.85 -15.6DorchMin DMLP 1.74e 9.4 15 21.15 14.30 61 18.54 +22.0Dorman DORM ... ... 22 83.42 56.36 192 68.86 +12.6tDovaPh n DOVA ... ... ... 37.00 19.25 146 18.89 -34.4DragVic n LYL ... ... ... 14.99 1.12 19 2.02 -53.7DrprOkw n DOTA ... ... ... 10.16 9.74 52 10.15 +3.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Thursday, October 25, 2018

PAGE 55

DrprOk wt DOTAW ... ... ... .90 .50 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .40 10 .49 -2.0DrpOkwd un DOTAU ... ... ... 13.50 10.15 10.90 +3.5DropCar hrs DCAR ... ... ... 7.84 .31 1881 .55 -86.5tDropbox n DBX ... ... ... 43.50 22.07 2715 21.99 -22.8DryShips s DRYS .14e ... 1 6.90 2.74 618 5.01 +41.9DuluthH n DLTH ... ... 38 35.67 15.13 277 28.25 +58.3Dunkin DNKN 1.39 2.0 30 77.13 53.68 1464 70.34 +9.1DurectCp DRRX ... ... ...dd 2.55 .76 197 .94 +2.0Dynasil DYSL ... ... 7 1.60 1.13 1 1.18 Dynatronic DYNT ... ... ...dd 3.60 2.15 8 2.72 -5.8DynavaxT DVAX ... ... ...dd 23.85 10.35 3159 12.44 -33.5E -:E-Trade ETFC .56 1.2 17 66.46 42.56 5280 46.73 -5.7teBay s EBAY ... ... 13 46.99 27.61 15484 27.29 -27.7eBay56 n EBAYL 1.50 5.9 ... 27.31 25.00 44 25.36 -5.9EDAP TMS EDAP ... ... ... 4.25 2.07 23 2.69 -6.3eHealth EHTH ... ... ...dd 32.96 13.61 171 28.58 +64.5tEMC Inc s EMCI .88 3.8 17 32.19 23.26 15 23.33 -18.7ENDRA n NDRA ... ... ... 5.88 1.55 606 3.88 -20.2ENDRA wt NDRAW ... ... ... 2.00 .36 1.30 +4.0ENGlobal ENG ... ... 3 1.47 .73 20 .83 -5.2ESSA Bcp ESSA .36 2.3 23 16.80 14.16 33 15.41 -1.7tEtfLonCanc CNCR ... ... ... 32.32 20.06 31 19.38 -18.5tEtfAlpSmC SMCP ... ... ...q 27.84 23.59 6 23.29 -10.7tEtfValidea VALX ... ... ...q 30.43 26.80 0 26.25 -9.5EVO Pay n EVOP ... ... ... 27.87 19.00 271 23.87 +25.5tEXFO g EXFO ... ... ...dd 4.70 2.93 16 2.86 -34.3eXp Wrld n EXPI ... ... ...dd 19.72 10.89 179 11.91 -22.6EagleBncp EGBN ... ... 12 69.80 46.20 141 47.94 -17.2EagBcMT EBMT .36 2.2 14 21.95 14.20 7 16.15 -22.9EagleBkS rs EGLE ... ... ...dd 6.14 4.18 456 4.63 +3.3EaglFnB n EFBI .96 6.2 ... 19.50 15.50 15.57 -3.7EaglePhm EGRX ... ... 29 85.66 50.23 226 55.30 +3.5tEstWstBcp EWBC .92 1.8 13 73.98 51.02 1348 50.47 -17.0EastrAcq n EACQ ... ... ...cc 11.25 9.45 90 10.50 +4.0EastAc wt h EACQW ... ... ... .91 .59 .73 +22.7Easterl un h EACQU ... ... ... 11.45 9.41 10.78 +.5EasternCo EML .44 1.7 35 31.00 24.00 15 25.67 -1.8EastsDist n EAST ... ... ... 9.25 3.53 15 7.72 +91.6EV StkNx s EVSTC ... ... ... 100.02 49.99 100.02 +100.0EV GlInBu s EVGBC ... ... ... 100.02 99.98 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 +99.8tEbix Inc s EBIX .30 .5 17 89.10 56.96 407 55.63 -29.8EchoGLog ECHO ... ... 58 36.75 19.30 614 24.25 -13.4tEchoStar SATS ... ... 9 62.29 40.81 254 39.49 -34.1Eco-Stim h ESES ... ... ...dd 1.54 .14 1167 .19 -85.3EcologyEn EEI .40 3.1 ...dd 14.45 10.25 2 13.06 +24.4EdgeTher h EDGE ... ... ...dd 17.77 .70 325 .78 -91.7Edgewater EDGW 1.15e ... ...dd 7.30 4.25 19 4.92 -21.2EdisonNat EDNT ... ... ... 11.63 4.56 5 6.00 +2.2EditasM n EDIT ... ... ...dd 45.02 20.29 1142 24.39 -20.6sEdtechX n EDTX ... ... ... 9.59 9.55 8 9.60 +.5tEdtechX un EDTXU ... ... ... 10.50 10.00 8 10.00 -.3EducDev s EDUC .20 1.8 9 14.35 5.98 15 11.20 +18.2eGain EGAN ... ... ...dd 19.05 2.75 330 6.99 +33.1EidosThr n EIDX ... ... ...dd 24.75 8.89 151 10.71 -53.7EigerBio rs EIGR ... ... ...dd 18.00 7.46 311 10.25 -26.5EksoBio n EKSO ... ... ...dd 4.77 1.02 382 2.11 -.9ElPolLoc h LOCO ... ... ...cc 14.40 9.05 235 12.87 +30.0ElbitIm rs EMITF ... ... ... 3.23 1.90 10 2.15 -24.3ElbitSys ESLT 1.76 1.5 19 151.91 111.01 25 118.52 -11.1EldorRsts ERI ... ... 49 50.64 23.95 2656 37.94 +14.4tElectSci ESIO ... ... 6 27.72 14.44 648 14.01 -34.6ElectroSen ELSE ... ... 30 5.24 3.42 3.64 -10.1electCore n ECOR ... ... ... 20.25 10.57 11 11.51 -42.0ElecVeh n SOLO ... ... ... 4.15 2.27 5 2.36 -1.7tElectArts EA ... ... 21 151.26 97.80 4823 96.25 -8.4EFII lf EFII ... ... ... 43.41 25.28 338 29.36 -.6ElmiraSB ESBK .92b 4.5 17 21.00 18.00 2 20.40 +4.7EloxxPh n ELOX ... ... ... 24.60 10.65 44 11.21 -1.7EltekLtd hrs ELTK ... ... ... 8.95 2.65 3 3.40 -16.7EmclaireF EMCF 1.12 3.3 17 38.70 28.91 2 33.65 +10.9Emcore EMKR 1.50e ... 19 8.50 4.40 121 5.01 -22.3EmmisC rs EMMS ... ... 1 5.84 2.83 7 4.42 +25.6EmpirRst rs NYNY ... ... ...dd 30.98 6.71 6 7.75 -71.3EnantaPh ENTA ... ... 23 127.77 44.52 316 72.31 +23.2tEncoreCap ECPG ... ... 7 52.00 27.42 513 25.89 -38.5tEncorW WIRE .08 .2 13 58.70 41.00 74 41.06 -15.6Endo Intl ENDP ... ... 9 18.50 5.27 5202 16.37 +111.2Endocyte ECYT ... ... ...dd 23.60 2.81 5278 23.39 +446.5Endologix ELGX ... ... ...dd 6.72 1.35 1651 1.39 -74.0EndurIntl EIGI ... ... ...dd 10.95 6.95 491 8.07 -3.9Energous WATT ... ... ...dd 33.50 6.91 419 8.27 -57.5EngyFocus EFOI ... ... ...dd 3.46 1.28 81 1.41 -42.4EnrgyRec ERII ... ... ...cc 11.30 6.17 263 7.28 -16.8Enphase ENPH ... ... ...dd 7.60 1.26 1202 4.26 +76.8EnsignGp s ENSG .18 .5 26 40.64 21.67 213 37.02 +66.8tEnstarGp ESGR ... ... 25 236.15 182.79 19 178.48 -11.1tEntasisT n ETTX ... ... ... 13.70 6.55 52 6.61 -38.0EntegraFn ENFC ... ... 17 30.70 21.99 23 22.16 -24.2tEntegris ENTG .28 1.1 21 39.55 25.50 1530 24.75 -18.7EnteraBi n ENTX ... ... ... 7.60 4.11 1 5.65 -10.0EntBcpMA EBTC .58 1.9 16 44.14 26.96 10 30.52 -10.4tEntFinSv EFSC .52f 1.3 13 58.15 41.45 204 40.87 -9.5tEpizyme EPZM ... ... ...dd 21.40 7.92 563 7.76 -38.2ePlus s PLUS ... ... 22 107.25 67.65 97 85.38 +13.5Equillium n EQ ... ... ... 14.95 9.21 23 13.99 -.1Equinix EQIX 9.12 2.2 ...cc 495.35 370.79 359 416.75 -8.0tEqtyBcsh n EQBK ... ... ... 44.30 32.93 22 31.66 -10.6Ericsson ERIC .13e 1.5 ...dd 9.45 5.84 5918 8.80 +31.7ErieInd ERIE 3.36 2.7 30 130.36 106.63 68 123.88 +1.7tErytechP n ERYP ... ... ... 30.56 7.08 1 6.63 -69.9Escalade ESCA .50 4.4 12 15.25 11.12 5 11.49 -6.6Esperion ESPR ... ... ...dd 82.68 33.06 677 40.81 -38.0EsqFnHld n ESQ ... ... ... 29.45 15.64 34 23.15 +17.3EssaPh gs EPIX ... ... ... 7.34 2.00 3 3.11 -28.9Essendant ESND .56 4.4 ...dd 17.08 7.20 143 12.74 +37.4tEstLab n ESTA ... ... ... 30.71 22.03 20 22.59 -8.7tEstreAm n ESTR ... ... ... 13.38 5.03 2 4.84 -44.0EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 61 53.25 15.27 2989 41.81 +104.4EuroTech CLWT ... ... ... 8.45 2.00 14 3.63 +9.7Euronet EEFT ... ... 26 120.12 70.67 427 110.49 +31.1Euroseas rs ESEA ... ... ... 3.87 1.08 5302 2.02 +18.6tEveloBio n EVLO ... ... ...dd 16.75 9.10 15 9.05 -44.3Ever-Glory EVK ... ... 7 4.50 1.96 6 3.70 +57.4tEverQuo n EVER ... ... ...dd 22.09 11.65 73 11.85 -34.2Everbrdg n EVBG ... ... ...dd 63.00 23.87 441 48.96 +64.7tEvrspnTc n MRAM ... ... ...dd 11.97 6.40 49 6.48 -13.6EvineLive EVLV ... ... ... 1.74 .76 147 1.13 -19.6EvofemBio EVFM ... ... ...dd 12.56 1.03 30 3.38 +73.3Evogene EVGN ... ... ...dd 4.52 2.59 2 2.61 -14.9EvokePhm EVOK ... ... ...dd 4.09 1.85 69 2.43 +7.5Evolus n EOLS ... ... ...dd 39.50 6.75 393 13.30 +15.7EvolvgSys EVOL .44 24.9 5 5.85 1.67 10 1.77 -62.3ExOne XONE ... ... ...dd 12.50 6.16 282 6.91 -17.7ExactSci h EXAS ... ... ...dd 81.22 37.36 1866 60.41 +15.0ExelaTch n XELA ... ... ...dd 7.34 4.15 141 6.08 +18.1tExelixis EXEL ... ... 17 32.20 14.72 4841 13.98 -54.0ExlSvcHld EXLS ... ... 50 67.06 52.52 179 61.33 +1.6Expedia h EXPE 1.28f 1.1 52 153.69 98.52 2902 114.22 -4.6ExpdIntl EXPD .90f 1.4 21 78.16 56.45 1072 64.25 -.7Exponent s EXPO .52 1.1 37 54.58 34.80 229 47.35 +33.2ExpScripts ESRX ... ... 12 97.22 58.23 4907 91.99 +23.2tExtendStay STAY .88f 5.6 33 22.44 16.02 3420 15.76 -17.1ExtrOilGs n XOG ... ... ...cc 17.42 7.77 6856 8.06 -43.7ExtrmNet EXTR ... ... ...dd 15.55 4.81 1503 5.08 -59.4EyePtPh EYPT ... ... ...dd 3.94 .93 413 2.23 +106.5tEyegatePh EYEG ... ... ... 1.38 .29 1283 .30 -72.0Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 2.94 9 3.57 -64.0Ezcorp EZPW ... ... 13 15.10 9.63 314 9.94 -18.5F -:F5 Netwks FFIV ... ... 21 199.71 118.08 909 161.60 +23.2FAT Br n FAT .48 7.6 ...cc 13.99 5.54 10 6.30 -29.4FFBW n FFBW ... ... ... 11.79 10.30 11.18 +1.4FLIR Sys FLIR .64 1.2 32 63.88 43.47 708 54.27 +16.4FNCB Bc n FNCB .16 1.7 ... 12.00 7.97 0 9.61 +3.9FRP Hldgs FRPH ... ... 16 67.70 41.90 8 48.04 +8.6tFS Bncp FSBW .56f 1.3 10 66.40 46.40 48 43.90 -19.6FSB Bcp n FSBC ... ... ... 18.50 16.01 4 17.06 +.4FTD Cos FTD ... ... ...dd 11.76 2.16 111 2.44 -66.1FVCBkcp n FVCB ... ... ... 20.30 16.43 47 16.70 -16.5tFacebook FB ... ... 27 218.62 149.02 27566 146.04 -17.2FalcMinrl FLMN .90 9.3 ...cc 11.70 9.47 50 9.72 +1.3FalcMin wt OSPRW ... ... ... .82 .54 .79 +12.9FDaves DAVE ... ... ...dd 9.65 3.55 20 5.27 -19.5Fanhua FANH .90e 3.4 45 38.24 14.50 149 26.83 +24.1FarmerBrs FARM ... ... ... 35.05 23.60 51 25.53 -20.6FarmMer s FMAO .56 1.4 26 49.99 34.46 14 41.42 +1.5FarmersNB FMNB .32f 2.4 16 16.90 12.80 31 13.59 -7.9FaroTech FARO ... ... ...dd 70.20 37.30 56 48.82 +3.9Fastenal FAST 1.60 3.3 20 61.14 45.96 3469 48.66 -11.0FateThera FATE ... ... ...dd 16.94 3.80 547 11.48 +87.9Fauquier FBSS .48 2.2 43 26.90 18.99 4 22.01 +.5FedNatHld FNHC .32 1.5 19 26.76 12.84 44 20.91 +26.2FedlStAc n FSAC ... ... ...dd 11.00 9.65 144 9.96 +2.6FedlStA wt FSACW ... ... ... 1.20 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 11.10 9.53 10.94 +6.7tFenncPhr n FENC ... ... ... 14.99 7.06 59 6.94 -30.7tFerrogl n GSM .24 4.2 12 17.61 6.26 823 5.78 -64.4Fibrocll rs FCSC ... ... ... 14.30 1.75 260 1.95 -39.1FibroGen FGEN ... ... ...dd 68.55 40.74 706 45.58 -3.8FidD&D n FDBC .96 1.5 ... 75.00 35.50 3 65.11 +57.7FidNasdIdx ONEQ 2.29e .8 ...q 319.34 256.30 71 279.09 +2.9FidelSo LION .48 2.1 15 27.05 20.28 151 22.74 +4.3FidusInvst FDUS 1.56a 11.8 8q 16.94 12.63 67 13.20 -13.0FidsInv23 n FDUSL 1.47 5.8 ... 28.00 24.85 6 25.24 +1.0FiestaRst FRGI ... ... ...dd 30.88 15.66 122 26.77 +40.9FifthThird FITB .72 2.9 7 34.67 24.10 12069 24.97 -17.7FifthT pf FITBI 1.66 6.1 ... 30.00 26.80 15 27.34 -4.1t51job JOBS ... ... ...dd 114.63 53.14 357 52.19 -14.2tFnclInst FISI .96 3.6 13 34.35 27.20 69 26.50 -14.8Finisar FNSR ... ... ...dd 25.41 14.25 2182 15.99 -21.4FinjanH FNJN ... ... 2 5.54 1.66 165 3.70 +71.3FireEye FEYE ... ... ...dd 19.36 13.40 5431 16.79 +18.2FstBcpME FNLC 1.16 4.6 14 32.33 25.03 10 25.35 -6.9FtBcpNC FBNC .40 1.1 20 43.14 33.88 229 34.86 -1.3FstBcMiss FBMS .20 .6 21 43.53 29.73 50 33.87 -1.0FstBkNJ FRBA .12 1.0 20 15.00 11.15 12 11.80 -14.8tFstBusey rs BUSE .80 3.0 17 33.25 27.19 144 26.63 -11.1FBusnFn s FBIZ .56 2.8 14 26.95 19.55 18 20.00 -9.6sFrstCap FCAP .92 1.9 23 46.29 35.07 2 47.40 +29.0FtChoBc n FCBP ... ... ... 33.50 20.81 28 21.73 -21.7FCtzBA FCNCA 1.40 .3 20 488.44 382.01 46 400.26 -.7FCmtyBsh FCBC .84 2.5 19 36.09 25.85 32 33.14 +15.3FCmtyCp FCCO .40 1.9 17 26.25 20.33 25 21.15 -6.41stCnstBn FCCY .30f 1.5 15 27.00 16.15 27 19.71 +7.7FstDeF s FDEF .68 2.7 10 35.00 25.14 63 25.66 -1.3tFFnclOH FFBC .80f 3.3 13 33.70 24.29 646 24.15 -8.3FstFnB wt FFBCW ... ... ... 18.00 15.97 18.00 +12.7FstFnBksh FFIN .84f 1.5 27 61.86 43.05 331 54.39 +20.7FstFnIN THFF 1.02 2.3 15 53.05 40.75 39 43.56 -3.9FstFnNwst FFNW .32 2.3 15 21.82 13.13 27 13.75 -11.3FstFound s FFWM ... ... 18 20.43 14.00 569 15.03 -18.9FstGtyBc n FGBI .64b 3.1 ... 29.50 20.70 1 20.97 -16.1tFsHawaii n FHB .96 4.1 ... 32.36 23.58 1571 23.19 -20.5tFIntntBcp INBK .24 1.0 10 42.40 25.39 83 24.38 -36.1FIntBc26 n INBKL 1.50 5.9 ... 26.74 24.75 25.35 -4.4FstIntBc A FIBK 1.12 2.8 18 47.05 36.00 244 40.21 +.4FstMerch FRME .88 2.2 18 50.44 37.60 253 40.44 -3.9FstMidIll FMBH .68a 2.0 15 42.46 30.01 36 33.60 -12.8tFMidBc FMBI .44 2.0 18 27.70 22.03 1005 22.03 -8.2tFstNwBc n FNWB ... ... 38 18.35 14.23 39 13.73 -15.8FstSavFin FSFG .60 .9 15 80.01 54.57 1 63.88 +12.0tFstSolar FSLR ... ... 26 81.72 42.95 1449 42.43 -37.21stSource SRCE 1.00 2.3 15 59.33 39.93 60 42.96 -13.1FTNDXTc QTEC .58e .8 ...q 83.42 68.60 463 69.14 -3.9FtTr AbsRet FAAR .84e ... ... 34.79 27.00 16 27.46 -6.4tFT RisDv n SDVY .11e .6 ... 22.04 19.45 1 19.19 -8.6tFT AsiaPc FPA 1.01e 3.6 ...q 38.10 27.97 2 27.70 -22.4tFT Europe FEP .65e 2.0 ...q 42.49 33.47 243 32.91 -15.7FT LatAm FLN 2.01e 10.7 ...q 23.23 17.33 1 18.75 -8.2FT Brazil FBZ 1.62e 12.5 ...q 17.67 10.42 14 12.94 -16.6tFT China FCA .68e 2.8 ...q 34.79 24.43 0 24.43 -17.7tFT Japan FJP .77e 1.5 ...q 63.38 51.93 24 51.09 -14.7tFT SKorea FKO .59e 2.6 ...q 32.08 22.72 1 22.27 -24.6tFT DevMkt FDT .96e 1.9 ...q 67.22 52.39 235 51.48 -17.5tFT EmMkt FEM .64e 2.8 ...q 31.32 22.96 134 22.68 -18.7tFT Germny FGM 1.04e 2.6 ...q 55.51 41.15 5 39.96 -22.0 tFT Canada FCAN .29e 1.3 ...q 27.35 22.51 2 22.12 -16.6tFT UK FKU 1.57e 4.6 ...q 43.39 34.48 17 34.28 -14.0tFT Switzld FSZ .78e 1.8 ...q 56.74 45.02 8 44.18 -16.2tFT HKong FHK 2.82e 8.6 ...q 46.25 32.89 1 32.86 -22.6FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.92 39.03 +8.8tFT EmMSC FEMS 1.65e 5.1 ...q 47.47 32.57 55 32.11 -25.9FTDvMkSC FDTS .97e 2.6 ...q 48.51 36.31 1 36.62 -17.5tFT EurzAlp FEUZ .50e 1.4 ...q 48.43 36.69 11 36.16 -17.6tFstT BICK BICK .34e 1.4 ...q 33.60 24.78 3 24.27 -19.6FtTrInOp n FCEF .36 1.8 ... 23.93 20.04 46 20.46 -7.1FtTrMun n MCEF ... ... ... 19.04 17.04 17.12 -8.6FtTrOpp n FIXD 1.52 3.1 ... 51.60 48.42 42 48.60 -4.2tFTNsdGrid GRID .19e .5 ...q 53.73 41.75 4 41.69 -18.2FTMltAInc MDIV 1.20e 6.7 ...q 19.45 17.60 75 17.87 -6.0FTNsqTDv TDIV .86e 2.5 ...q 38.86 33.25 147 34.70 -1.4FTLwDOpp LMBS 1.41 2.8 ...q 52.03 50.79 257 50.86 -1.5FT BuyInc FTHI .96 4.4 ...q 24.00 21.53 5 21.60 -7.3FT StratInc FDIV 2.34 4.9 ... 52.20 46.89 3 47.81 -6.5FT HdgBuy FTLB .66 3.1 ...q 23.65 21.34 10 21.37 -7.3FTEnhSht FTSM 1.11 1.9 ...q 60.10 59.92 755 59.97 FT RisDiv RDVY .40e 1.4 ...q 32.00 27.97 100 28.64 -4.1FT SSICv FCVT .48a 1.7 ...q 32.38 27.52 68 28.19 -1.6tFT DWF5 FV .18e .7 ...q 31.80 26.50 487 26.25 -4.8tFT SPIntDv FID .86e 5.4 ...q 19.83 16.27 2 16.05 -13.8FT AmIndR AIRR .08e .3 ...q 28.70 22.55 80 23.84 -13.0tFT AI Rob n ROBT .07p ... ... 32.86 27.89 8 27.34 -4.9FT US Eq RNDV .35e 1.7 ... 23.04 20.40 2 20.84 -3.9FT SmCap RNSC .22e 1.1 ... 23.70 20.00 0 20.80 -3.4FT MdCap RNMC .19e ... ... 23.12 20.19 1 20.32 -6.4FT LgCap RNLC .18e ... ... 23.27 20.66 5 20.71 -4.9FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0tFT DevInt RNDM .45e ... ... 55.12 46.51 2 46.18 -11.5FTNsTrn ef FTXR .33e 1.4 ... 27.65 23.07 0 23.10 -10.9FT QualInc QINC .60e 2.3 ...q 26.90 23.81 25.67 +.7tFTNsSem ef FTXL .14e .5 ... 36.21 26.65 15 25.53 -15.7FsTrNsRt ef FTXD .82e 3.5 ... 25.05 19.43 0 23.30 +8.6FTNasPh ef FTXH .51e 2.4 ... 23.94 19.28 2 21.47 +.3FTNsOil ef FTXN .37e 1.7 ... 26.12 18.49 29 21.52 +1.9FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 19.45 -6.4tFTNsBk ef FTXO .40e 1.6 ... 32.44 24.84 607 24.69 -15.9tFTDorW n FVC .17e .7 ... 29.78 24.69 55 24.40 -5.0tFT DWInt IFV .32e 1.8 ...q 24.24 18.13 193 17.73 -20.3FTEMCur FEMB 2.68e 7.4 ...q 45.95 35.44 16 36.22 -14.1FT MunHI n FMHI 1.68 3.4 ... 53.47 49.45 2 49.54 -1.9tFT RivAsia RFAP 1.14e 2.2 ... 64.93 51.79 2 51.31 -15.3tFT RivDev RFDI 1.09e 2.0 ... 68.99 55.08 37 54.17 -15.5tFT RvfrDyE RFEM 1.12e 2.0 ... 79.04 56.07 9 55.16 -21.7tFT RivEur RFEU .95e 1.7 ... 70.58 56.12 8 55.16 -15.6FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 49.46 -4.1FTCapStrn FTCS .59e 1.2 ...q 55.99 48.51 261 50.57 -.9FTN100ExT QQXT .14e .3 ...q 53.48 45.69 133 47.43 -2.4tFsTrGrEn QCLN .08e .5 ...q 21.73 17.81 39 17.61 -13.3FTrTUSAlp TUSA .24e .7 ...q 36.63 31.17 3 32.28 -2.5FstTrDrcy ef DWPP .27e 1.0 ... 30.85 27.15 6 27.66 -3.8FTCloudC SKYY .13e .3 ...q 57.07 42.70 225 50.09 +9.2tFTNdqAuto CARZ .88e 2.7 ...q 45.00 32.59 4 32.23 -23.6FT EurE n FPXE ... ... ... 19.49 17.96 17.98 -7.7tFT GblAg rs FTAG .38e 1.6 ...q 29.98 23.47 0 23.24 -17.4tFT GblNRs FTRI .45e 3.9 ...q 13.25 11.72 2 11.67 -5.7FT Cybersc CIBR .03e .1 ...q 28.92 21.41 324 24.43 +5.6tFTIntlIPO FPXI .28e .9 ...q 39.87 31.03 1 30.55 -13.7FTSenLoan FTSL 1.83 3.8 ...q 48.38 47.69 220 47.90 -.3tFTTactHY HYLS 2.64 5.6 ...q 49.11 47.05 200 47.02 -3.2FT GlbCmd FTGC .26e ... ...q 21.88 19.14 29 19.68 -5.0tFT MgdMu FMB 1.35 2.6 ...q 53.82 51.81 97 51.83 -3.2FTNDXEq QQEW .27e .5 ...q 64.33 55.43 67 56.13 -3.1tFT NsdABA QABA .75e 1.6 ...q 58.63 47.12 119 45.74 -12.7tFTSmartph FONE .86e 1.9 ...q 55.89 44.54 18 44.47 -14.8tFstUSBcsh FUSB .08 .8 29 14.38 9.56 2 9.60 -25.0FstUtdCp FUNC .36 2.1 17 24.32 16.60 4 17.52 +.7tFirst LI s FLIC .60 3.1 8 33.50 20.00 47 19.23 -32.5FsthdTech SVVC ... ... ...q 17.74 7.82 22 15.15 +69.1FstSvc n FSV .54 .7 41 90.21 62.90 79 75.82 +8.4Fiserv s FISV ... ... 37 82.79 60.19 2383 77.17 +17.7FiveBelow FIVE ... ... ...cc 136.13 54.71 834 111.50 +68.1tFivePrime FPRX ... ... ...dd 47.63 12.52 758 12.30 -43.9FiveStar FVE ... ... ...dd 1.80 .72 46 .74 -50.4Five9 FIVN ... ... ...dd 49.50 22.51 548 35.49 +42.6tFlex Ltd FLEX ... ... 11 19.71 11.30 4841 10.90 -39.4FlexPhm n FLKS ... ... ...dd 8.98 .39 793 .50 -85.7FlxGlbImp ESGG ... ... ... 101.95 90.81 14 91.19 -4.0FlxUS Imp ESG ... ... ... 69.69 59.95 0 65.07 +2.3tFlxRAstAlo ASET ... ... ... 29.37 26.43 1 26.34 -8.4FlxUSQLgC QLC ... ... ...q 36.38 31.60 4 32.95 -1.2FlxUSLgCp LKOR .41e ... ...q 55.13 48.22 7 48.33 -11.8FlxUSCpBd SKOR 1.24 2.5 ... 51.37 48.53 0 48.71 -4.3FlxDisDur MBSD .62e 2.7 ...q 23.94 22.69 1 22.74 -3.5FlexSh n FPAY ... ... ... 4.80 .68 455 .83 -78.0FlexionTh FLXN ... ... ... 29.10 15.60 795 15.68 -37.4tFlexstl FLXS .88 3.2 ... 53.00 27.78 36 27.60 -41.0Fluent Inc FLNT ... ... ... 6.95 1.95 345 2.32 -47.3Fluidigm FLDM ... ... ...dd 8.62 4.45 152 7.21 +22.4tFlushFn FFIC .80 3.9 14 31.45 20.51 157 20.42 -25.7Foamix FOMX ... ... ... 7.60 4.40 552 4.75 -21.0FocFin A n FOCS ... ... ... 49.52 35.01 178 39.00 +3.9Fonar FONR ... ... 9 33.90 21.10 50 23.62 -3.0ForeScTc n FSCT ... ... ...dd 40.96 21.56 420 26.61 -16.6ForshtAut n FRSX ... ... ... 7.30 2.22 10 2.22 -44.9FormFac FORM ... ... 30 18.65 11.10 433 11.51 -26.5FormulaSy FORTY .68e 1.8 ... 45.65 32.55 37.38 -7.8ForrestR FORR .80 2.1 50 50.00 36.95 24 38.79 -12.2Forterra n FRTA ... ... 16 12.30 4.47 265 4.85 -56.3Fortinet FTNT ... ... ...cc 94.37 37.15 1780 79.10 +81.0FortressBio FBIO ... ... ...dd 5.54 .87 477 .99 -75.2FortB pfA FBIOP 2.34 15.3 ... 24.80 11.90 5 15.25 -33.0FortySev n FTSV ... ... ... 16.86 12.16 77 12.59 -16.3ForMrII un FMCIU ... ... ... 10.14 9.95 10.12 +1.7ForwrdA FWRD .60 1.0 28 72.81 49.88 123 62.17 +8.2Forward h FORD ... ... 25 4.45 1.13 31 1.48 +20.4ForwdPh FWP 23.12e ... ... 6.70 1.63 58 1.90 -48.4Fossil Grp FOSL ... ... ...dd 32.17 5.50 1515 19.46 +150.5Foster FSTR .16 .9 ...dd 30.30 16.19 33 17.00 -37.4FoxFactory FOXF ... ... 37 73.10 33.20 380 51.58 +32.8Francesca FRAN ... ... ...cc 8.48 2.79 1351 3.14 -57.0FrankElec FELE .48 1.2 24 51.45 38.45 120 39.62 -13.7FredsInc FRED .24 9.1 ...dd 5.66 1.30 1003 2.64 -34.8FrghtCar lf RAIL .36 2.3 ...dd 20.14 12.53 40 15.38 -10.0FreqElec FEIM ... ... ...dd 11.38 7.30 13 10.90 +16.5Freshpet FRPT ... ... ...dd 40.58 15.05 290 38.26 +101.9tfrntdoor FTDR ... ... ... 49.92 35.86 596 35.99 -22.7Fronteo FTEO ... ... ... 23.31 10.81 16.72 +33.7Frontr rs FTR 2.40 51.4 ... 12.19 4.52 3856 4.67 -31.0FuelTech FTEK ... ... ...dd 1.83 .90 3 1.15 +2.7tFuelCell rs FCEL ... ... ...dd 2.31 .80 1198 .79 -53.8FulgentG n FLGT ... ... ... 5.56 2.73 3 3.67 -16.2FulingGbl n FORK ... ... ... 5.65 2.35 1 3.43 -13.2FullHseR FLL ... ... ...dd 4.10 1.99 28 2.72 -30.1FultonFncl FULT .48 3.2 16 19.55 15.05 1252 15.21 -15.0Funko n FNKO ... ... 95 31.12 5.81 310 18.09 +172.0FusionCon FSNN ... ... ...dd 4.42 2.30 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 .96 107 1.18 -71.7FuweiF rs FFHL ... ... ...dd 4.93 1.70 175 2.26 -23.1G -:GWilliFood WILC ... ... 21 7.36 5.20 4 6.70 -6.8G1Thera n GTHX ... ... ... 69.57 18.04 434 36.14 +82.2GCI Lb A n GLIBA ... ... ...dd 55.47 41.33 530 44.15 -19.3GCI Lb pfA GLIBP .88e ... ... 27.99 18.40 3 24.55 +7.9GDS Hld n GDS .46p ... ... 46.18 14.26 1422 22.26 -1.2GSE Sy GVP ... ... 13 3.85 2.75 7 3.10 -4.6GSI Tech GSIT ... ... ...dd 8.94 6.00 30 6.05 -24.0GSV Cap GSVC ... ... 5 9.39 5.17 119 6.93 +27.2GTY TchHl GTYH ... ... ...cc 10.25 9.75 124 10.17 +2.4GTY Tc un GTYHU ... ... ... 11.00 10.14 10.55 +2.3GTY Tch wt GTYHW ... ... ... 1.47 .98 1.29 -4.4G-III s GIII ... ... 17 51.20 23.19 520 35.33 -4.2GTx Inc rs GTXI ... ... ...dd 25.60 1.32 986 1.59 -87.5GW Pharm GWPH ... ... ...dd 179.65 101.07 725 136.17 +3.2tGWG Hldgs GWGH 4.30e ... ...dd 13.10 5.63 8 5.85 -29.7GabMedM 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 97 14.86 +19.8Galapag n GLPG ... ... ... 122.28 84.13 295 100.36 +7.0GalectinTh GALT ... ... ... 9.49 1.28 682 4.22 +26.3GalmedPh GLMD ... ... 12 27.06 3.61 122 10.47 +14.4Gam&Lsr n GLPI 2.72f 8.1 19 37.32 32.51 1652 33.73 -8.8GamngPtrs GPIC .12e ... ... 11.89 8.02 0 8.39 -25.3Garmin GRMN 2.12 3.4 20 70.77 55.22 1279 61.49 +3.2GarrisnCap GARS 1.12 14.0 8 8.95 7.77 44 8.02 -1.1Gemphire n GEMP ... ... ... 11.43 .83 165 1.34 -83.1tGencor s GENC ... ... 28 18.34 11.20 29 11.10 -32.9GenFin GFN ... ... ...dd 16.15 5.25 80 13.25 +94.9GenFin pfC GFNCP 8.90 8.6 ... 105.85 98.00 2 103.41 +3.0GenFin 21 GFNSL 2.03 8.0 ... 26.24 24.08 4 25.34 +.4GeneticT rs GENE ... ... ... 2.05 .75 344 1.25 +7.8GeniusBr n GNUS ... ... ... 3.53 1.89 29 2.23 -18.0GenMark GNMK ... ... ...dd 8.81 3.63 237 5.17 +24.0GenoceaB GNCA ... ... ...dd 1.52 .49 313 .64 -44.8Genomic GHDX ... ... ...cc 72.83 26.54 297 62.82 +83.7tGenprex n GNPX ... ... ... 19.45 1.57 15 1.57 -66.7Gentex GNTX .44 2.2 13 25.41 17.80 3362 20.04 -4.3Gentherm THRM ... ... 42 50.30 30.18 298 37.37 +17.7GeospcT hs GEOS ... ... ...dd 17.03 9.18 38 11.29 -13.0tGerABcp s GABC .60 2.0 17 38.88 31.25 34 30.58 -13.4tGeronCp GERN ... ... ...dd 6.99 1.50 4246 1.51 -16.1Gevo rs GEVO ... ... ... 24.74 2.75 159 3.16 -73.2Gibraltar ROCK ... ... 17 49.10 29.50 249 35.42 +7.3GigaMda rs GIGM ... ... ...dd 4.37 2.36 5 2.81 -7.6GilatSatell GILT ... ... ...dd 9.34 6.59 4 8.91 +15.2GileadSci GILD 2.28 3.4 8 89.54 64.27 8944 68.01 -5.1GlacierBc GBCI 1.04 2.7 20 46.28 35.50 363 38.75 -1.6GladstnCap GLAD .84 9.4 9 9.92 7.80 78 8.90 -3.4Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 25.41 -1.7GladstnCm GOOD 1.50 8.1 ...dd 23.29 16.78 112 18.62 -11.6GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 2 26.46 +.1sGladstn pfB GOODO 1.88 6.9 ... 28.15 25.34 9 27.25 +4.5GladCm pfD GOODM 1.75 7.1 ... 26.25 24.56 1 24.77 -4.4GladstInv GAIN .82a 8.2 14 12.26 9.00 125 10.00 -10.4GldsInv pf D GAINM 1.56 6.2 ... 25.78 25.07 2 25.28 -1.3GladstIn pfE GAINL 1.59 6.3 ... 25.63 25.11 5 25.26 +.5GladstLnd LAND .53 4.3 ...cc 13.98 11.36 67 12.46 -7.2GladLnd pfA LANDP 1.59 6.2 ... 27.95 25.21 25.50 -1.4GlenBurnie GLBZ .40 3.3 27 13.55 10.55 12.00 +8.5GblBldT n GBT ... ... ...dd 68.05 29.96 1559 34.57 -12.1GblEagEnt ENT ... ... ...dd 3.52 .87 115 2.34 +2.2GlbIndem GBLI 1.00 2.9 24 49.91 31.78 6 34.30 -18.4GlbIndm 45 GBLIZ 1.94 7.6 ... 26.21 25.02 6 25.42 -1.7GlbIndem 47 GBLIL 1.97 7.8 ... 26.19 25.26 4 25.41 -1.8GlSlfStor n SELF .26 6.5 ... 4.94 3.92 10 4.00 -13.2GlWatRs n GWRS .28 2.7 ... 10.99 8.40 23 10.49 +12.3GbXSpdvRE SRET 1.24 8.5 ...q 15.99 13.72 30 14.57 -6.2tGblXSocM SOCL ... ... ...q 39.03 28.00 53 27.29 -17.2tGbXNsChiT QQQC .07e .3 ...q 34.11 22.10 7 21.49 -30.4tGbX Auto n DRIV ... ... ... 15.78 13.11 22 12.87 -15.8tGblX SupDv EFAS ... ... ... 19.06 16.09 0 15.94 -12.0GblXYldco YLCO .51 4.4 ...q 12.77 11.36 4 11.50 -8.6tGblX Rob n BOTZ ... ... ... 27.42 19.54 1380 18.88 -20.3GlbXCon ef KRMA ... ... ... 21.53 18.42 8 19.47 +.3GblXMilTh MILN ... ... ... 23.96 18.25 8 21.07 +9.4GbX Longv LNGR ... ... ... 22.79 18.69 1 19.64 +1.0tGlX Intrn n SNSR ... ... ... 21.41 17.26 75 16.91 -14.8GbX HlthW BFIT ... ... ... 19.91 15.95 0 17.99 +8.0GblXSupdiv ALTY 1.25 8.6 ...q 16.00 14.06 11 14.47 -5.4GlX Fintc n FINX ... ... ... 29.32 21.14 256 24.80 +13.0GlXCatholc CATH ... ... ... 36.54 31.28 4 33.00 +.2GluMobile GLUU ... ... ...dd 7.80 3.02 1112 5.61 +54.1GlycoMim GLYC ... ... ...dd 26.05 10.41 361 11.43 -31.9Gogo GOGO ... ... ...dd 11.75 3.52 1388 6.08 -46.1GolLNGLtd GLNG .50f 2.0 ... 35.54 19.32 1692 25.18 -15.5GolLNGPt GMLP 2.31 16.0 ... 23.46 12.71 897 14.41 -36.8GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.22 6 25.45 -2.2GoldBull n DNJR ... ... ... 9.46 4.40 7.00 +47.6GoldenEnt GDEN ... ... 17 34.75 17.44 366 18.02 -44.8GoldenOc rs GOGL .40 5.4 20 10.05 7.00 100 7.42 -9.0GolubCap GBDC 1.28a 7.2 12 19.89 17.35 136 17.87 -1.8GoodTimes GTIM ... ... ...dd 5.25 2.25 14 4.52 +70.6Goodyear GT .64f 3.2 6 36.07 19.37 3655 19.81 -38.7GoosehIn n GSHD ... ... ...dd 38.18 10.78 341 30.58 +94.2GoPro GPRO ... ... ...dd 10.70 4.42 4307 6.01 -20.6GordPoin n GRAQ ... ... ... 9.92 9.70 9.89 +2.0GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.50 9.97 10.45 +4.5Gores III un GRSHU ... ... ... 10.65 10.12 0 10.22 +.7GovPrpIT GOV 1.72 16.9 17 19.05 9.16 2468 10.18 -45.1 GovPrpIT46 GOVNI 1.47 6.0 ... 26.30 24.17 16 24.58 -4.9GrCanyEd LOPE ... ... 25 123.86 83.52 452 117.71 +31.5Gravity s GRVY ... ... 22 54.49 15.44 63 24.93 -47.2tGrElCp hn GECC 1.00 12.5 ... 10.45 8.45 295 7.99 -18.8GrElm22 n GECCL 1.63 6.4 ... 26.97 24.77 0 25.33 -.5GrElm25 n GECCM 1.69 6.7 ... 25.58 24.10 1 25.10 +2.6GrElm hn GEC ... ... ... 4.40 2.88 15 3.36 -17.0GrLkDrge GLDD ... ... ...dd 6.39 4.15 106 5.51 +2.0GrtSoBc GSBC 1.28f 2.5 14 61.65 48.10 28 51.59 -.1tGreenBncp GNBC .40 2.3 13 25.15 17.37 319 17.05 -16.0GreenBrick GRBK ... ... 13 12.50 8.93 296 9.25 -18.1GreenPlns GPRE .48 2.9 83 21.90 15.25 581 16.64 -1.2GrnP LP n GPP 1.90 12.6 8 20.25 14.40 40 15.04 -19.6tGreensky n GSKY ... ... ...cc 27.02 14.02 1503 13.40 -42.6GrCB NY s GCBC .40 1.3 23 38.00 28.66 3 30.55 -6.3GreenlAc rt GLACR ... ... ... .69 .31 .36 GreenlAc un GLACU ... ... ... 11.17 10.08 10.29 +1.7GreenlAc n GLAC ... ... ... 9.85 9.63 9.72 +.6tGreenlight GLRE ... ... ...dd 22.85 11.25 215 11.14 -44.6Greenpro n GRNQ ... ... ... 22.70 2.53 4 6.30 -71.4GrdsmHld n GSUM ... ... ... 13.99 3.68 30 5.60 -38.8Griffin GRIF .40f 1.1 ... 46.50 33.95 4 35.75 -2.6tGrifolsSA s GRFS .46e 2.6 ... 25.18 18.70 2006 17.66 -22.9GrinrdSh n GRIN ... ... ... 20.50 6.53 26 6.89 -59.5GritstOnc n GRTS ... ... ... 16.79 11.22 155 14.86 +4.4Groupon GRPN ... ... ... 5.99 3.06 6074 3.17 -37.8GpAeroCN OMAB 1.71e 3.5 20 58.10 37.45 67 48.77 +17.6GrpoFin GGAL .36e 1.6 ... 73.45 18.30 979 22.10 -66.4tGuarntyBc GBNK .65 2.7 15 35.20 24.83 115 23.89 -13.6GuarBcs n GNTY .60f 2.0 19 37.36 28.00 30 29.40 -4.1GuarFBc GFED .48 2.0 34 27.39 20.41 3 24.11 +8.0GuardntH n GH ... ... ... 44.25 27.04 306 34.71 +7.8GulfIsland GIFI .04 .5 ...dd 13.95 6.90 29 8.66 -35.5GulfRes GURE ... ... 2 1.77 .75 22 .91 -38.1GulfportE GPOR ... ... 5 14.42 8.11 6835 9.21 -27.9Gyrodyne n GYRO 2.50e ... ... 22.55 18.91 0 20.14 +.3H -:tH&E Eqp HEES 1.10 5.0 7 44.24 23.46 867 21.98 -45.9HD Supply HDS ... ... 10 46.29 34.02 1883 36.47 -8.9HF Foods n HFFG ... ... ... 15.70 9.75 5 13.85 +40.5HL Acqui n HCCH ... ... ... 10.47 9.50 9.56 +.1HL Acq un HCCHU ... ... ... 10.43 10.05 10.33 +2.6HL Acq rt HCCHR ... ... ... .45 .35 .39 +2.6HMN Fn HMNF ... ... 19 21.90 18.05 14 20.69 +8.3HMS Hldgs HMSY ... ... 74 33.85 11.01 443 29.60 +74.6HTG Mol h HTGM ... ... ...dd 5.83 1.71 432 3.56 +75.4HV Bcp n HVBC .50e ... ... 18.50 13.75 0 15.15 -.4HabitRest HABT ... ... 84 18.30 8.10 223 14.21 +48.8HackettGp HCKT .34f 1.7 19 20.61 14.55 136 19.85 +26.4Hailiang n HLG ... ... ... 88.92 18.37 3 61.02 +35.0HainCels lf HAIN ... ... ... 44.37 24.11 869 24.95 -41.1HalladorE HNRG .16 2.8 6 7.98 4.79 82 5.70 -6.4HallmkFn HALL ... ... ...dd 11.69 8.62 14 10.79 +3.5tHalozyme HALO ... ... 28 21.48 15.04 1277 14.33 -29.3HamiltnBc HBK ... ... ...dd 16.20 13.50 59 14.55 -5.5HamilLa n HLNE .85 2.3 37 54.59 26.51 173 36.36 +2.7HancJaf n HJLI ... ... ... 5.64 1.84 44 2.05 -60.9tHancWhit HWC .96 2.5 13 56.40 40.08 576 38.99 -21.2HancWht 45 HWCPL 1.49 6.0 ... 26.67 24.42 3 24.87 -4.6tHanmiFin HAFC .96 5.2 10 33.10 21.00 1025 18.35 -39.5Hanwha rs HQCL ... ... 24 9.70 5.40 155 9.66 +37.6HarbrOne n HONE ... ... 56 20.19 17.25 14 17.51 -8.6Harmonic HLIT ... ... ...dd 5.93 2.80 196 5.30 +26.2HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 HrvrdBio HBIO ... ... 87 6.70 2.95 122 4.37 +32.4HarvCapCr HCAP 1.14a 10.9 7 13.38 9.90 18 10.50 -4.2HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 1 25.31 -.6Hasbro HAS 2.52 2.7 58 109.60 79.00 1846 92.05 +1.3tHawHold HA .48 1.5 5 44.25 32.40 1689 31.51 -20.9Hawkins HWKN .88 2.6 17 42.85 30.55 22 34.09 -3.2HawthornB HWBK .40 1.7 18 24.88 18.37 2 22.86 +14.6HaymkAc n HYAC ... ... ... 9.85 9.50 9.80 +2.5HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.45 9.88 10.39 +4.9tHaynesIntl HAYN .88 3.1 ...cc 45.14 29.19 79 28.39 -11.4HlthCSvc HCSG .78 1.9 ... 56.20 35.04 1556 41.79 -20.7HlthInsInn HIIQ ... ... 33 63.13 18.45 473 43.47 +74.2HealthEqty HQY ... ... 82 99.99 42.92 437 80.67 +72.9HlthStrm HSTM 1.00e ... 65 31.86 21.15 125 27.45 +18.5HrtlndEx HTLD .08 .4 20 24.09 17.38 621 18.57 -20.4HeartFn HTLF .56 1.1 17 61.95 46.50 205 51.00 -4.9HeatBio rs HTBX ... ... ... 6.60 1.09 245 1.50 -60.8HebronTc n HEBT ... ... ... 3.40 1.20 1 1.23 -53.2HeidrkStr HSII .52 1.8 ...dd 45.29 20.55 283 28.82 +17.4HelenTroy HELE ... ... 16 134.26 81.10 530 123.85 +28.5HeliosM rs HMNY ... ... ... 4232.50 .01 56300 .02 -100.0Helius Med n HSDT ... ... ... 13.20 7.47 51 9.23 +18.2HemisMda HMTV ... ... ... 14.20 10.50 21 13.14 +13.8HennesAd s HNNA .40 3.1 6 20.00 12.57 11 12.90 -22.0HSchein s HSIC ... ... 30 90.52 62.56 1076 80.03 +14.5tHrtgeCo HTBK .44 3.2 16 18.10 13.93 328 13.70 -10.6HrtgeFn HFWA .60 2.0 21 37.40 28.46 161 30.16 -2.1HeritCryst HCCI ... ... 34 25.20 18.00 89 23.33 +7.3HernTher h HRTX ... ... ...dd 42.90 14.40 1502 25.53 +41.0HerzdCrb CUBA .12e ... ...q 7.54 5.60 52 5.60 -21.7HeskaCorp HSKA ... ... 69 114.50 56.59 23 98.95 +23.4Hexindai n HX .40p ... ... 17.00 7.00 78 7.63 -31.0Hibbett HIBB ... ... 9 29.60 12.60 639 16.85 -17.4HighSenLn SNLN .79 4.4 ...q 18.41 18.04 171 18.13 -.3tHighpwrInt HPJ ... ... 3 5.90 2.29 40 2.26 -38.9HghwyH HIHO .40e 10.6 ... 6.55 3.30 10 3.78 -10.0HimaxTch HIMX .10e 1.7 39 13.95 5.61 1682 5.72 -45.1HingmSv HIFS 1.44f .7 18 242.00 191.45 1 202.60 -2.1Histogenics HSGX ... ... ...dd 3.35 .50 5684 .71 -65.4Holl ysys HOLI .18e 1.0 9 28.35 16.00 487 18.82 -15.5Hologic HOLX ... ... ...dd 45.09 35.10 3061 38.76 -9.3HomeBLA HBCP .80f 2.0 18 48.47 34.12 11 39.15 -9.4tHomeBcs s HOMB .48f 2.6 17 25.38 18.33 1204 18.12 -22.1HmFdB LA HFBL .56 1.7 20 37.30 26.69 32.30 +14.8HomeStreet HMST ... ... 24 32.60 24.50 317 26.14 -9.7HometBk n HMTA .16 1.1 ... 16.50 10.85 0 14.50 +29.8HomeTrBc HTBI ... ... 25 30.00 24.20 48 26.12 +1.4HomolMd n FIXX ... ... ...dd 24.40 15.07 156 19.07 +2.2tHookerFu HOFT .56 1.9 11 52.75 30.09 33 29.99 -29.4tHopeBcp HOPE .56 4.1 12 19.86 13.58 1484 13.57 -25.6HopFedBc HFBC .28 1.8 20 18.10 13.63 5 15.55 +10.3tHorizBcp s HBNC .40 2.4 15 22.13 17.07 57 16.39 -11.6HorizPhm HZNP ... ... ...dd 21.25 12.55 2063 17.60 +20.5HorizTFn HRZN 1.20 11.7 10q 11.97 9.92 164 10.24 -8.7Hor OEXcc QYLD 2.26e 9.9 ...q 25.50 22.67 225 22.92 -6.6tHorzDAX DAX .60m 2.4 ... 34.00 25.79 1 25.24 -20.1Hortonwks HDP ... ... ...dd 26.22 15.50 1144 16.86 -16.2HospPT HPT 2.12 8.2 10 31.27 23.83 626 26.00 -12.9HostessBr n TWNK ... ... 19 15.40 10.18 1635 10.30 -30.5Hostess wt TWNKW ... ... ... 2.51 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 10.85 5.10 990 6.14 -34.0HoustWC HWCC .12m 2.0 ... 9.32 5.20 43 6.03 -16.3HovnEn pf A HOVNP ... ... ... 8.47 4.04 0 4.11 -45.2tHowardBcp HBMD ... ... 23 24.20 14.48 116 14.12 -35.8tHuazhuGr HTHT ... ... 20 49.60 25.24 1849 25.03 -30.7HubGroup HUBG ... ... 23 56.60 38.40 401 41.41 -13.5HudsonGbl HSON .20 12.7 ...dd 2.44 1.29 32 1.57 -30.2HudsonTc HDSN ... ... 2 6.98 .73 213 .84 -86.2HuntJB JBHT .96 .9 15 131.74 100.78 810 106.67 -7.2HuntMar un HUNTU ... ... ... 10.90 9.85 0 10.23 +3.6sHunterMar HUNT ... ... ... 9.97 9.68 251 10.06 +3.1HuntMar wt HUNTW ... ... ... .62 .25 .37 +22.9HuntBncsh HBAN .56 4.3 14 16.60 13.04 12296 13.16 -9.6HuntBcs pf HBANO 1.56 6.1 ... 28.68 25.05 34 25.46 -9.5HuntB pfC HBANN 1.47 5.9 ... 26.85 24.15 3 24.87 -4.5tStr 7handl n HNDL ... ... ... 25.98 23.15 5 22.92 -8.6Hurco HURC .44 1.1 14 50.50 38.30 14 40.85 -3.0HuronCon HURN ... ... ...dd 51.70 32.05 114 46.18 +14.2HutChMd n HCM ... ... ... 42.25 25.76 216 29.98 -23.9HuttigBld HBP ... ... ...dd 7.59 3.08 29 3.23 -51.4Hydrognc HYGS ... ... ...dd 12.00 4.95 31 6.62 -40.4HyreCar n HYRE ... ... ... 6.50 1.95 85 2.21 -56.7I -:I-AMCap n IAM ... ... ... 11.94 5.95 4 10.05 +1.8I-AMCap wt IAMXW ... ... ... .33 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .80 .10 0 .13 -58.0i3 Vert n IIIV ... ... ... 25.50 13.79 288 20.64 +12.5IAC Inter IAC 1.36 .7 42 223.54 118.83 587 189.25 +54.8IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.78 2.80 33 3.01 -12.5ICC Hld n ICCH ... ... 73 17.25 14.54 0 15.25 -6.3ICF Intl ICFI .56 .8 22 82.25 50.10 112 72.75 +38.6ICU Med ICUI ... ... ...cc 321.70 180.45 133 254.84 +18.0tIClickInt n ICLK ... ... ...dd 11.40 3.16 224 3.02 -66.6ID Syst IDSY ... ... ...dd 8.05 5.37 10 5.84 -15.9IdexxLab s IDXX ... ... 62 256.22 146.09 652 206.95 +32.3IES Hldgs IESC ... ... 20 20.25 14.90 32 16.88 -2.1IF Bancp IROQ .25 1.1 26 25.04 19.21 1 22.75 +15.7tIFresh n IFMK ... ... ...dd 18.00 1.69 326 1.61 -87.6IHS Mark INFO ... ... 30 55.99 42.40 2103 50.00 +10.7tII-VI IIVI ... ... 24 53.08 36.60 553 35.59 -24.2IMV Inc n IMV ... ... ... 7.21 4.50 13 5.65 -17.9INTLFCStn INTL ... ... 14 57.00 38.58 72 42.07 -1.1IPG Photon IPGP ... ... 20 264.11 126.57 692 129.63 -39.5iPass rs IPAS ... ... ... 7.39 1.31 586 1.60 -69.2iPicEnt n IPIC ... ... ... 17.00 5.70 1 6.00 -60.4tIQ US Lg n CLRG .08e ... ... 27.80 23.84 4 23.79 -5.9IQIYI n IQ ... ... ... 46.23 15.30 8041 22.40 +44.1IRSA Prop IRCP 1.86e 7.8 ... 64.68 22.35 0 24.00 -57.5IRhythm n IRTC ... ... ...dd 98.37 46.95 244 78.08 +39.3iRobot IRBT ... ... 35 118.75 55.77 5730 80.49 +4.9tiShEMAsia EEMA 1.23e 2.1 ...q 81.27 60.24 138 59.62 -19.2iShTurkey TUR 1.10e 4.7 ...q 46.66 18.88 616 23.18 -46.7iShIntTBd s IGOV ... ... ...q 52.22 47.31 150 47.60 -4.6tiShNewZea ENZL 2.01e 4.6 ...q 51.06 44.53 29 43.93 -7.5iSh1-3yITB ISHG .20e .2 ...q 87.67 80.50 2 80.71 -4.1iShSelDiv DVY 3.03e 3.2 ...q 102.54 91.67 567 95.10 -3.5iShGTimb WOOD .94e 1.4 ...q 83.88 64.80 29 64.92 -8.7tiShEurFn EUFN .74e 4.1 ...q 25.85 18.33 1767 17.94 -23.0tiShAsiaexJ AAXJ 1.30e 2.1 ...q 83.52 62.67 583 61.77 -19.0iShEMInfr EMIF .93e 3.5 ...q 35.28 26.58 3 26.69 -18.9tiShGClnEn ICLN .33e 4.1 ...q 10.08 8.06 162 8.02 -13.9tiShACWX ACWX 1.00e 2.3 ...q 53.74 43.56 2286 42.96 -14.0tiSh ACWI ACWI 1.43e 2.1 ...q 77.54 68.23 4991 67.43 -6.5tiSEafeSC SCZ 1.51e 2.7 ...q 69.19 55.92 1359 55.10 -14.6tiShEMBd EMB 5.27e 5.0 ...q 116.86 104.98 2059 104.97 -9.6iShGnmaBd GNMA .75e 1.6 ...q 49.89 47.36 3 47.77 -3.5iSh7-10yTB IEF 1.96 1.9 ...q 106.63 99.60 4881 100.93 -4.4iSh1-3yTB SHY .52 .6 ...q 84.35 82.86 2957 83.11 -.9iShEurRE IFEU 1.46e 4.0 ...q 42.63 36.05 2 36.70 -10.9iShIntlRE IFGL 1.48e 5.5 ...q 31.77 26.99 92 27.06 -9.8tiShEuroSC IEUS 1.08e 2.2 ...q 62.36 49.21 31 48.29 -16.5tiShs SOX SOXX 1.55e 1.0 ...q 198.84 161.02 3029 155.42 -8.5iShIndia50 INDY .15e .5 ...q 39.29 31.13 555 31.38 -15.5iShNsdBio s IBB ... ... ...q 122.97 100.22 7037 102.81 -3.7iShMBS MBB 3.04e 2.4 ...q 107.01 102.04 599 102.57 -3.8iShBrUSIn s USIG ... ... ...q 56.23 52.75 795 52.90 -5.6iShIntTr s IGIB ... ... ...q 55.03 52.35 239 52.59 -3.7iShShrtT s IGSB ... ... ...q 52.64 50.59 854 51.71 -1.1iSh3-7yTrB IEI 1.78 1.5 ...q 123.24 118.15 431 119.11 -2.5iSCorUSVal s IUSV 1.16e 2.2 ...q 58.64 51.41 1660 52.23 -5.7iSCorUSGr s IUSG .72e 1.3 ...q 62.57 51.09 1771 55.72 +3.6iShShtTrB SHV .03e ... ...q 110.47 110.18 1778 110.40 +.1iShUSPfd PFF 2.13a 5.9 ...q 38.72 35.81 2175 36.00 -5.4iShCrShUS s ISTB ... ... ... 50.22 48.70 133 48.83 -2.0iShSCGrth IJT 1.54e .9 ...q 209.28 160.85 136 173.10 +1.7Iberiabnk IBKC 1.64 2.4 23 87.55 68.55 336 69.78 -10.0Iberia pfB IBKCP 1.66 6.2 ... 30.16 25.82 2 26.52 -6.5Iberiab pfC IBKCO 1.65 6.2 ... 28.55 26.21 4 26.65 -5.2Icahn Ent IEP 7.00f 10.4 28 81.88 51.01 86 67.16 +26.7tIchorHld n ICHR ... ... 6 35.50 15.81 469 15.75 -36.0Icon PLC ICLR ... ... 34 155.33 101.22 494 131.58 +17.3IconixBrnd ICON ... ... ...dd 5.43 .17 1297 .19 -85.2IdealPower IPWR ... ... ...dd 2.85 .50 81 .51 -64.1Identive lf INVE ... ... ...dd 6.70 2.55 14 5.77 +72.8IderaPh rs IDRA ... ... ... 20.40 5.20 217 6.43 -61.9iKangHlth KANG ... ... 7 21.01 13.52 147 16.05 +1.6Ikonics IKNX ... ... ... 13.03 7.25 2 9.83 +30.7Illumina ILMN ... ... 75 372.61 198.21 2713 289.50 +32.5ImageSens ISNS ... ... ...dd 6.75 2.50 3 5.55 +88.1Immersn h IMMR ... ... 5 17.71 5.76 146 9.37 +32.7ImmuCell ICCC ... ... 91 9.30 6.50 1 8.23 -6.3tImmuneDs IMDZ ... ... ...dd 5.50 1.47 827 1.47 -62.3ImunoGn IMGN ... ... ...dd 13.41 4.80 3318 5.88 -8.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Thursday, October 25, 2018

PAGE 56

Imunmd IMMU ... ... ...dd 27.33 8.68 2005 21.14 +30.8Immuron n IMRN ... ... ... 16.70 4.73 1 8.26 +56.1Immurn wt IMRNW ... ... ... 1.47 .90 1.40 +53.8Immutep IMMP ... ... ... 4.21 1.25 93 2.83 +80.3ImpaxLabs IPXL ... ... ...dd 21.75 15.60 18.30 +9.9Imperva IMPV ... ... ...dd 57.65 37.17 1341 55.23 +39.1Impinj n PI ... ... ... 36.50 9.95 549 17.48 -22.4sImprimisP IMMY ... ... ...dd 3.80 1.35 814 3.63 +113.5Incyte INCY ... ... ...dd 117.95 60.23 2492 60.92 -35.7IndBkMA INDB 1.52 2.1 19 95.00 66.85 114 73.96 +5.9IndBkMI IBCP .60 2.7 17 27.10 21.26 100 21.88 -2.1tIndepBkTX IBTX .56 1.1 14 79.00 55.31 509 53.10 -21.4IndusAcq n INDU ... ... ... 11.74 9.68 178 10.22 +4.8IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 12.22 9.95 11.18 +11.3IndSvAm lf IDSA ... ... ... 2.70 1.45 4 2.02 +23.2IndLogis n ILPT .60e ... 70 24.70 17.21 161 21.63 -7.4tInnera INFN ... ... ...dd 12.39 5.65 2756 5.63 -11.1InnityPh INFI ... ... ...dd 2.92 1.65 302 2.22 +9.4InaRx n IFRX ... ... 75 42.83 14.47 42 34.59 +65.1InfoSvcs III .20f 4.9 5 5.45 3.83 35 4.10 -1.7InfrEnAlt IEA ... ... ... 11.27 8.25 42 10.23 +3.1InfrEnAl wt IEAW ... ... ... .99 .47 .93 +18.2InglesMk h IMKTA .66 2.1 14 37.65 22.63 48 32.11 -7.2InnerWkgs INWK ... ... 21 11.53 5.90 129 7.20 -28.2sInnodata INOD ... ... ...dd 1.52 .88 49 1.49 +9.6tInnophos IPHS 1.92 6.3 27 50.40 31.60 199 30.68 -34.3Innospec IOSP .88f 1.4 26 83.20 60.50 60 64.77 -8.3InnovBio rs INNT ... ... ... 50.50 3.43 324 4.50 -26.2MnstD wt h MSDIW ... ... ... .14 .01 .05 +2.0InnovSolu ISSC ... ... 10 3.80 2.36 2 2.44 -17.0Innoviva INVA 1.00 6.6 15 17.99 11.47 997 15.11 +6.5Inogen INGN ... ... ...cc 287.79 94.02 392 192.35 +61.5Inovalon n INOV .12p ... ... 17.18 8.90 308 9.93 -33.8InovioPhm INO ... ... ...dd 6.30 3.64 1293 4.79 +16.0Inpixon rs INPX ... ... ... 16.44 .10 5249 .21 -96.7InseegoCp INSG ... ... ...dd 4.49 1.26 319 3.41 +111.8InsightEnt NSIT ... ... 16 56.86 32.11 146 47.06 +22.9Insignia s ISIG .70e ... ...dd 2.40 1.03 18 1.69 +41.9tInsmed INSM ... ... ...dd 33.94 15.30 911 14.51 -53.5InspEnt INSE ... ... ... 13.05 4.40 8 6.88 -29.8Insteel IIIN .12a .5 16 43.78 24.51 230 26.02 -8.1Insulet PODD ... ... ...dd 108.91 56.62 766 84.53 +22.5InsysTher s INSY ... ... ...dd 14.00 4.10 356 7.51 -21.9IntecPhm n NTEC ... ... ...dd 8.55 3.55 186 5.64 +9.5IntegLfSc s IART ... ... 70 67.50 41.51 395 61.63 +28.8IntgDv IDTI ... ... 48 47.45 26.96 3487 46.17 +55.3IntegMed n IMTE ... ... ... 44.00 1.85 7 6.61 +17.4Intel INTC 1.20 2.8 16 57.60 40.40 33182 42.42 -8.1Intellia n NTLA ... ... ...dd 35.99 16.33 619 19.13 -.5IntParfum IPAR .84 1.5 36 67.50 41.30 54 56.27 +29.5InterceptP ICPT ... ... ...dd 133.74 51.05 619 85.79 +46.9InterDig IDCC 1.40 2.0 12 85.85 69.33 310 69.77 -8.4tInterface TILE .26 1.4 19 26.25 18.74 331 18.61 -26.0Intergroup INTG ... ... ...dd 39.35 21.30 1 30.65 +28.6IntlnkEl n LINK ... ... 50 7.74 2.50 4 3.50 -33.0Intermolec IMI ... ... ...dd 1.98 .90 25 .98 -28.5Internap rs INAP ... ... ... 19.76 8.13 666 8.70 -44.6IntlBcsh IBOC .66 1.8 14 47.95 36.65 403 37.01 -6.8IntMonEx n IMXI ... ... ... 13.20 9.06 81 11.85 +19.5IntMonEx wt IMXIW ... ... ... 1.70 .95 1.25 -9.4IntlSpdw ISCA .47f 1.3 7 49.95 35.12 216 35.88 -10.0IntrntGold IGLD ... ... ... 10.91 2.11 2.22 -73.7IntrntInitJ IIJI .12e 1.3 ... 12.50 8.90 1 9.42 +3.4IntrpDia rs IDXG ... ... 1 1.78 .77 412 1.30 +27.5IntersENT XENT ... ... ...dd 42.95 25.15 492 26.88 -17.0Intersectns INTX ... ... ...dd 3.11 1.29 24 1.77 -21.7tIntevac IVAC ... ... 86 9.15 4.33 59 4.29 -37.4IntraCellu ITCI ... ... ...dd 25.82 13.93 606 15.95 +10.2Intrexon XON ... ... ...dd 20.49 10.26 2633 11.40 -1.0IntriCon IIN ... ... ...cc 76.80 10.40 283 41.25 +108.3Intuit INTU 1.88f .9 44 231.84 145.83 1486 201.43 +27.7IntSurg s ISRG ... ... 70 581.12 359.75 945 483.11 +32.4tInBLDR As ADRA .72e 2.5 ...q 37.70 29.43 1 29.22 -15.4tInBLDR Dv ADRD .72e 3.5 ...q 25.31 21.01 17 20.61 -12.4tInBLDR Em ADRE .60e 1.6 ...q 48.92 37.37 5 36.46 -15.5tInBLDR Eu ADRU .78e 3.9 ...q 24.65 20.52 1 20.20 -11.8tIn SCMatII PSCM .41e .9 ...q 57.10 46.45 1 45.51 -13.0InSC UtilII PSCU 1.21e 2.2 ...q 58.23 47.05 3 55.35 +4.8InOpYCmd PDBC ... ... ...q 19.48 16.66 1428 18.06 +3.5InvMltStr LALT ... ... ...q 23.50 19.26 21.84 +2.8tInvGDrChi PGJ .20e .6 ...q 50.87 32.70 28 31.58 -29.6InvDivAch PFM .50e 1.9 ...q 28.05 24.48 20 25.85 -2.3InvHiYlDv PEY .68 3.9 ...q 18.61 16.53 99 17.22 -3.3tInvIntlDiv PID .65e 4.4 ...q 17.38 14.86 235 14.76 -10.8tInvNsdMo DWAQ .06e .1 ...q 118.73 98.61 2 97.36 -5.1InvUtils PUI .63e 2.1 ...q 29.97 23.64 6 29.55 +6.2InvWtrRs PHO .18e .6 ...q 32.54 28.20 84 28.26 -6.6InvBuybk PKW .52e .9 ...q 63.49 54.56 65 55.48 -6.0InvNasIntn PNQI ... ... ...q 147.75 110.42 55 114.46 -1.1InvSmMid PRFZ 1.30e 1.0 ...q 146.46 121.23 41 124.90 -3.8tInvBasMat PYZ .61e 1.0 ...q 75.26 59.17 10 58.14 -17.7Inv CnsCyc PEZ .30e .6 ...q 60.42 47.36 3 50.86 +1.2InvTechM PTF .26e .5 ...q 68.67 50.81 11 53.92 +2.3InvDWA M PDP .11e .2 ...q 60.23 49.44 157 51.82 +.4tInvInds PRN .19e .4 ...q 66.55 55.44 10 54.25 -11.0InvHlthcr PTH ... ... ...q 99.51 66.22 60 79.54 +10.4tInv Fincl PFI .14e .5 ...q 37.29 31.20 4 30.63 -12.8InvEngy PXI .69e 1.9 ...q 46.64 33.75 124 36.37 -7.9InvCnsStp PSL .67e 1.0 ...q 73.71 60.74 8 69.92 +7.4In1-30TrII PLW .72 2.3 ... 33.07 30.37 9 30.72 -6.3InSC InfoII PSCT .08e .1 ...q 89.80 71.36 13 72.50 -5.2InSC Ind II PSCI .40e .7 ...q 76.19 59.70 6 61.21 -5.1InSC HCrII PSCH ... ... ...q 145.25 88.83 147 120.32 +22.1InSC FinII PSCF .97e 1.7 ...q 60.55 50.44 17 51.24 -6.0InSC EgyII PSCE .14e 1.1 ...q 18.77 13.10 20 13.10 -14.9InSC CnS II PSCC 1.34e 1.7 ...q 87.16 65.00 6 80.31 +7.4InSC CnDsII PSCD .35e .6 ...q 72.14 53.58 3 60.46 -1.1PS Rs1KLB USLB ... ... ...q 32.32 29.19 31.45 +.8InLadR0-5 II LDRI .58 2.4 ...q 25.04 24.34 1 24.54 -1.4tInKBWRg II KBWR .79e 1.7 ...q 61.23 48.92 15 47.65 -14.9InP&CInsII KBWP .69e 1.1 ...q 65.50 57.50 10 58.15 -2.1InKbwReit KBWY 1.55 5.0 ...q 37.66 29.75 56 31.24 -11.8InKbwHiD II KBWD 1.48 7.0 ...q 24.26 21.08 57 21.12 -10.5tIn KBWBkII KBWB .58e 1.2 ...q 60.38 48.81 1370 48.44 -12.0tInIntByb II IPKW .29e 1.0 ...q 40.14 30.93 64 30.42 -19.1tInGlbWtII PIO .34e 1.5 ...q 27.16 23.30 5 23.22 -10.8InGlGoldII PSAU .10e .6 ...q 21.02 14.29 264 16.32 -17.0tInGlbAgrII PAGG .74e 2.9 ...q 28.90 25.56 0 25.48 -6.9tIn IntlLB II IDLB ... ... ...q 32.01 26.78 3 26.76 -11.2tInDWATcR II DWTR ... ... ...q 32.23 26.91 7 26.44 -6.4InTactII DWIN 1.18 4.9 ... 27.36 24.17 8 24.33 -9.5In SmCMoII DWAS .07e .1 ...q 59.52 45.78 75 47.66 -2.2tInDWA MoII DWLV ... ... ... 34.27 29.76 11 29.41 -12.2tInEmMomII PIE .12e .8 ...q 22.22 15.99 47 15.68 -23.7tInDevMoII PIZ .26e 1.1 ...q 29.70 24.07 34 23.89 -13.5Investar ISTR .18f .8 22 29.90 20.35 17 22.60 -6.1tInvestBncp ISBC .36 3.5 15 14.69 10.61 3981 10.29 -25.9InvTitl ITIC 1.60a 1.0 13 221.88 156.00 7 160.41 -19.1InVivoTh rs NVIV ... ... ...dd 37.50 1.99 371 2.00 -89.6Invuity n IVTY ... ... ...dd 9.55 2.35 7.39 +19.2IonisPhm IONS ... ... ...cc 64.90 39.07 1374 46.01 -8.5IovanceTh IOVA ... ... ...dd 19.90 6.60 1759 9.21 +15.1iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 39.58 29.29 9 37.95 +19.7iPUST5yBull DFVL ... ... ... 66.80 61.02 62.64 -4.3iRadimed IRMD ... ... ...cc 38.78 9.95 119 25.76 +70.0Iridex IRIX ... ... ...dd 9.60 4.28 54 5.44 -28.6IridiumCm IRDM ... ... 22 24.10 9.95 1193 18.40 +55.9Iridium pfB IRDMB 16.88 2.5 ... 817.58 355.05 663.99 +65.2IronwdPh IRWD ... ... ...dd 21.20 12.89 1338 15.52 +3.5iShRUT P n AMCA .26e ... ... 29.02 25.28 0 26.71 -2.4iSh USD n SUSC ... ... ... 25.49 23.81 2 23.90 -6.1iSh 1-5Yr n SUSB ... ... ... 25.26 24.38 17 24.49 -1.9iShExpoTc XT .14p ... ...q 39.15 34.14 316 34.31 -3.2iSh USA ESGU .92e 1.6 ... 64.77 55.55 12 58.05 -.5iShHYlexOG HYXE ... ... ... 51.75 49.68 0 49.83 -2.4tiShFallAn n FALN 1.48a 5.7 ... 30.06 25.94 12 25.93 -4.5tiSh Esg Eafe ESGD ... ... ... 72.49 60.34 49 59.43 -12.4iSh GlbImp SDG 1.18e 2.2 ... 62.84 53.85 54.58 -7.8iShCTotBd s IUSB ... ... ...q 51.16 48.50 163 48.64 -4.4tiShCHGer HEWG .68e 1.9 ...q 30.35 25.13 385 24.78 -13.6iSh UAE UAE .63e 4.3 ...q 18.08 14.73 3 14.74 -12.3iSh Qatar QAT .66e 3.7 ...q 18.38 13.01 11 18.01 +11.2iShCmdSel COMT 1.89e 5.1 ...q 40.62 33.83 22 37.20 +2.4iShGblGld rs RING ... ... ...q 20.35 13.33 415 15.45 -17.8Isramco ISRL ... ... ...dd 135.05 92.00 0 119.25 +14.0tIteris ITI ... ... ...dd 7.88 3.92 111 4.04 -42.0IterumTh n ITRM ... ... ... 13.00 5.55 12 5.75 -55.3tItron ITRI ... ... ...dd 79.95 51.04 209 49.92 -26.8IturanLoc ITRN .96 2.9 18 38.00 29.25 30 33.43 -2.3IvyNxFoc 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 .80 283 1.52 -66.4J -:sJ&J Snack JJSF 1.80 1.2 24 159.05 125.98 81 156.52 +3.1j2Global JCOM 1.70f 2.4 25 91.58 70.27 433 72.34 -3.6tJD.com JD ... ... 11 50.68 22.33 22670 21.76 -47.5JMU Ltd rs JMU ... ... ... 7.95 1.01 227 1.21 -76.3JackHenry JKHY 1.48 1.0 34 163.68 105.42 739 148.85 +27.3tJackInBox JACK 1.60 2.1 20 108.55 76.31 651 75.18 -23.4tJaguarHl rs JAGX ... ... ... 2.20 .50 1168 .47 -33.1JkksPac JAKK ... ... ...dd 3.55 1.95 36 2.27 -3.4JRiverGrp JRVR 1.20a 3.2 25 43.48 32.17 52 37.59 -6.0JanusSmC JSML ... ... ... 51.25 34.99 4 38.55 +4.9JanSmMid JSMD ... ... ... 47.85 35.93 8 39.71 +2.3JanLTCar n OLD ... ... ... 27.56 21.60 0 25.38 +6.0JanObes n SLIM ... ... ... 40.01 27.34 3 33.79 +9.0JanOrgan n ORG ... ... ... 36.00 28.82 1 29.19 -15.5Jason Inds JASN ... ... ...dd 3.88 1.68 79 2.57 +8.4Jason wt JASNW ... ... ... .04 .01 .02 -17.4JazzPhrm JAZZ ... ... 22 184.00 128.58 441 152.23 +13.1JensynAc n JSYN ... ... ... 11.50 10.10 11.50 +11.6JensynAc rt JSYNR ... ... ... .35 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .05 .25 -34.7JensynAc un JSYNU ... ... ... 12.50 9.01 12.25 +12.9JerashHl n JRSH ... ... ... 11.00 4.77 1 5.90 -31.4tJetBlue JBLU ... ... 10 23.08 15.88 5723 15.82 -29.2JetPay h JTPY ... ... ...dd 5.00 1.60 355 4.98 +96.1JewettCm s JCTCF ... ... 28 10.00 6.50 17 9.95 +32.7JohnsnOut JOUT .56f .8 16 107.36 59.13 22 73.97 +19.1JointCorp JYNT ... ... ...dd 9.64 4.12 22 7.79 +57.1tJounceTh n JNCE ... ... ... 29.25 4.97 643 4.81 -62.3K -:K2M Grp KTWO ... ... ...dd 27.50 16.44 501 27.25 +51.4KBL Merg n KBLM ... ... ... 10.69 9.68 12 10.06 +3.7KBL Mrg wt KBLMW ... ... ... .28 .17 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 6 .38 +31.0KBL Mg un KBLMU ... ... ... 11.50 10.06 7 10.56 +3.9KBS Fash rs KBSF ... ... ... 15.00 2.03 28 3.58 -13.5KCAP Fin KCAP .40 12.7 ... 3.58 2.91 41 3.16 -7.3KCAP 22 n KCAPL 1.53 6.1 ... 25.73 24.86 9 25.14 +.2KEYW Hld KEYW ... ... ...dd 9.84 4.94 181 7.88 +34.2tKLA Tnc KLAC 3.00f 3.5 12 123.96 87.02 2288 86.00 -18.1KLX EnS n KLXE ... ... ... 36.13 28.11 599 32.61 +8.7KVHInd KVHI ... ... ...dd 14.15 9.05 16 12.07 +16.6KaiserAlu KALU 2.20 2.3 34 119.66 90.93 100 94.70 -11.4Kala Ph n KALA ... ... ... 22.10 7.60 287 8.20 -55.7Kalvista rs KALV ... ... ...dd 23.97 7.73 130 19.89 +104.0Kamada KMDA ... ... ... 6.45 4.26 8 5.45 +14.7KandiTech KNDI ... ... ... 8.40 3.60 195 4.15 -39.0Karyophm KPTI ... ... ...dd 21.71 9.00 701 10.75 +12.0KayAnAc n KAAC ... ... ... 10.34 9.64 4841 10.04 +3.4KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 1 10.40 +4.4KaziaTh rs KZIA ... ... ... 6.68 1.63 1 2.44 -23.3KearnyF s KRNY .16a 1.2 50 15.55 12.75 379 12.96 -10.3KellySA KELYA .30 1.3 22 32.31 21.44 167 22.75 -16.6KellySB KELYB .30 1.3 12 34.30 21.50 22.60 -20.7tKemPhm n KMPH ... ... ...dd 8.40 2.31 733 2.04 -49.6KY FstFd KFFB .40 5.1 33 9.78 7.40 3 7.87 -12.1KeryxBio KERX ... ... ...dd 6.69 2.78 1693 2.89 -37.8KewnSc KEQU .76f 2.6 16 38.80 24.56 3 29.30 +1.1KeyTrn KTCC ... ... 14 8.60 6.74 9 6.98 +2.3Kforce KFRC .72f 2.2 25 43.51 19.60 185 33.36 +32.1KimballEl KE ... ... 18 22.30 15.75 51 18.20 -.3KimballInt KBAL .32f 2.0 16 20.32 15.40 103 16.11 -13.7KindredBio KIN ... ... ...dd 15.75 6.80 305 12.18 +28.9KingldJw KGJI ... ... 1 2.50 .85 17 .98 -51.5Kingstone KINS .40 2.3 27 21.70 13.21 36 17.18 -8.6 KingtoneW KONE ... ... ... 9.90 3.01 7.67 +79.2KiniksaPh n KNSA ... ... ...dd 32.88 13.04 77 19.11 -1.8KinsaleCp n KNSL .28 .5 ... 64.97 41.40 29 57.53 +27.8Kirklands KIRK ... ... 28 13.48 8.55 153 9.37 -21.7KitovPh n KTOV ... ... ... 3.81 1.24 85 1.38 -39.5KitovPh wt KTOVW ... ... ... .85 .44 .67 +11.7KodiakSc n KOD ... ... ... 11.10 9.25 134 9.27 -8.8KonaGrill KONA ... ... ...dd 3.60 1.55 8 1.96 +12.0KopinCp KOPN ... ... ...dd 3.95 1.95 143 2.05 -35.9KornitDig n KRNT ... ... ... 22.20 11.70 111 17.71 +9.7Koss h KOSS ... ... ...dd 4.69 1.40 4 2.74 -11.3KraftHnz n KHC 2.50 4.5 16 82.48 53.03 5821 55.78 -28.3KratosDef KTOS ... ... ...dd 14.94 8.90 1196 12.81 +21.0KrystlBio n KRYS ... ... ... 24.89 8.03 73 20.33 +93.3tKulicke KLIC .48 2.5 41 28.71 19.85 656 19.50 -19.9tKuraOnc n KURA ... ... ...dd 24.03 10.79 1242 10.60 -30.7L -:tLCNB Corp LCNB .64 3.8 15 22.84 17.70 24 17.05 -16.6LF CapA n LFAC ... ... ... 10.10 9.55 9.63 LF CapA un LFACU ... ... ... 10.18 8.04 25 10.07 +.7LGI Homes LGIH ... ... 7 81.88 37.16 703 39.92 -46.8LHC Grp LHCG ... ... 44 103.79 58.65 412 90.50 +47.8tLKQ Corp LKQ ... ... 15 43.86 26.32 4523 25.68 -36.9LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LM FdgA rs LMFA ... ... ... 66.50 2.87 131 3.16 -80.0LPL Fincl LPLA 1.00 1.9 19 73.28 48.13 1115 53.20 -6.9LRAD h LRAD .04 1.4 ...dd 3.58 1.86 50 2.87 +15.3LSI Ind lf LYTS .20 4.9 19 8.88 4.01 105 4.09 -40.6LaJollaPh LJPC ... ... ...dd 41.36 14.65 1035 15.23 -52.7tLakeShBc h LSBK .40 2.6 38 18.00 15.56 2 15.50 -9.6LakeldB LBAI .46 2.9 14 21.90 15.58 103 15.76 -18.1tLakelnd s LKFN 1.04 2.6 16 52.43 41.53 139 39.42 -18.7LakeInd LAKE ... ... 11 16.85 12.18 14 13.26 -8.9LamResrch LRCX 4.40 3.2 14 234.88 135.99 3895 139.31 -24.3LamarAdv LAMR 3.64 4.9 24 79.41 61.36 497 73.57 -.9sLancastrC LANC 2.40 1.5 38 161.69 115.81 209 161.17 +24.7Landcad n LCA ... ... ... 13.05 9.89 138 11.93 +20.0Landcad wt LCAHW ... ... ... .75 .59 .69 -1.3Landcad un LCAHU ... ... ... 17.23 9.65 12.81 +21.8Landec LNDC ... ... 17 15.60 11.42 33 13.89 +10.2LandBncp LARK .80b 2.9 28 29.48 27.01 4 27.50 -5.1LandmInfr LMRK 1.47 9.8 23 18.75 12.68 117 14.94 -17.5LandIn pfA LMRKP 2.00 8.2 ... 25.85 21.76 2 24.50 -3.0LndInf un B LMRKO 1.98 8.2 ... 25.59 22.15 9 24.23 -5.0LandInf pfC LMRKN 1.75 7.6 ... 25.22 22.07 4 23.00 -5.1LandsEnd LE ... ... 15 31.15 10.55 352 14.75 -24.6Landstar LSTR .66f .7 22 128.70 94.80 562 98.46 -5.4Lantheus n LNTH ... ... 4 24.45 12.80 211 13.06 -36.1Lantronix LTRX ... ... ... 6.47 1.78 96 3.89 +92.6Lattice LSCC ... ... ...dd 8.90 5.05 1019 7.06 +22.1LaureatE n LAUR ... ... ... 16.99 10.46 418 14.74 +8.7Lawsn LAWS ... ... 9 36.90 21.00 5 31.05 +25.5Lazydays n LAZY ... ... 22 11.10 6.62 2 6.74 -39.3LeMaitreV LMAT .28 1.0 27 41.28 26.45 85 27.74 -12.9tLeapTh n LPTX ... ... ... 10.25 5.15 149 4.89 -21.6LegacyRes LGCY ... ... ...dd 10.54 1.07 786 4.23 +162.7LegacyTxF LTXB .88 2.4 16 47.18 35.16 382 36.64 -13.2LM DevDvr DDBI ... ... ...q 31.49 27.40 27.40 -7.7LM EMDvr EDBI ... ... ...q 35.60 27.53 0 27.83 -15.8LM USDvrs UDBI ... ... ...q 34.50 30.14 33.76 +7.0LM LoVHiD LVHD ... ... ...q 32.10 28.75 27 30.17 -4.3LM Gl Inf n INFR ... ... ... 30.05 26.47 1 26.67 -9.5LM WstAs n WBND ... ... ... 24.98 24.82 24.82 -.3LM SC Qu n SQLV ... ... ... 31.00 25.69 4 26.82 -1.5LeisAcq n LACQ ... ... ... 9.75 9.55 46 9.73 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3sLeisAcq un LACQU ... ... ... 10.28 9.30 55 10.30 +3.9LendgTree TREE ... ... ...dd 404.40 192.87 123 200.59 -41.1LevOneBc n LEVL .06e ... 57 30.79 25.51 23 27.02 -7.7LexiPhm rs LXRX ... ... ...dd 13.97 7.67 598 7.82 -20.9LexnFint n LX ... ... 60 20.00 9.11 187 9.55 -31.3LianlouSm LLIT ... ... ... 3.69 1.33 14 1.72 -1.8LibBrdbdA LBRDA ... ... ...dd 98.53 67.75 147 78.49 -7.7LibBrdbdC LBRDK ... ... ...dd 99.68 68.33 1005 78.58 -7.7LibExpA n LEXEA ... ... ... 56.82 35.89 258 40.01 -9.7LibExpB n LEXEB ... ... ... 50.51 39.17 0 40.29 -10.5tLibtyGlobA LBTYA ... ... ...dd 39.73 24.47 3376 23.77 -33.7LibtyGlobB LBTYB ... ... ... 39.00 25.75 26.85 -24.5tLibtyGlobC LBTYK ... ... ... 37.86 23.97 4455 23.15 -31.6tLibLA A n LILA ... ... ...dd 24.00 17.37 367 17.29 -19.9tLibLA C n LILAK ... ... ...dd 23.92 17.55 834 17.27 -19.3tLibMSirA n LSXMA ... ... ... 48.57 38.61 827 38.73 -2.3LibMSirB n LSXMB ... ... ... 49.94 38.62 43.21 -2.9LibMSirC n LSXMK ... ... ... 48.56 38.52 858 38.81 -2.1LibMBrA n BATRA ... ... ... 27.93 21.35 55 25.32 +14.8LibMCFor FWONK ... ... ... 40.42 28.37 2296 32.36 -5.3LibMAFor FWONA ... ... ... 38.77 27.22 211 30.69 -6.2LibMBrC n BATRK ... ... ... 27.96 21.53 123 25.31 +13.9LibTripA A LTRPA ... ... ...cc 18.30 7.90 516 12.53 +32.9LibTripA B LTRPB ... ... 55 18.00 9.00 14.40 +53.2LifePtHlth LPNT ... ... 61 65.35 41.45 482 64.51 +29.5LifetimeBr LCUT .17 1.8 21 19.50 9.22 22 9.34 -43.4Lifevant rs LFVN ... ... ... 13.29 3.20 57 10.66 +123.9LifewayFds LWAY ... ... 9 10.45 2.01 50 2.69 -66.4LigandPh LGND ... ... 29 278.62 126.50 927 166.98 +21.9LightPath LPTH ... ... 45 4.10 1.65 89 1.81 -18.5tLightbrdg rs LTBR ... ... ... 4.80 .85 306 .92 -24.6Limbach n LMB ... ... ...dd 15.22 9.25 22 10.42 -24.7LimelghtN LLNW ... ... ... 6.05 3.69 900 3.85 -12.7LimestBcp LMST ... ... ...dd 17.65 11.91 4 15.60 +8.9Limoneira LMNR .25 1.0 18 33.42 19.62 114 24.34 +8.7LincEdSv LINC .08 4.0 ...dd 2.54 1.49 19 2.02 tLincElec LECO 1.88 2.4 21 101.34 80.28 767 77.81 -15.0LindbladEx LIND ... ... 69 15.88 8.66 65 13.02 +33.0Lindblad wt LINDW ... ... ... 1.85 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 4.01 1.03 64 1.30 -62.2LiqMedia g YVR ... ... ...dd 2.65 .96 1.15 -29.4LiquidTch n LQDA ... ... ... 38.46 10.52 41 22.12 +99.3Liquidity LQDT ... ... ...dd 8.00 4.34 101 5.58 +15.1tLittelfuse LFUS 1.72f 1.0 34 238.11 172.66 283 168.08 -15.0LivaNova n LIVN ... ... 37 131.54 72.30 384 109.72 +37.3tLiveOakB n LOB .12 .6 8 32.95 21.47 509 20.25 -15.1LiveVent rs LIVE ... ... ...cc 26.50 6.53 5 7.12 -55.4LiveXLve n LIVX ... ... ... 11.11 2.52 36 2.82 -29.5LivePrsn LPSN ... ... ...dd 27.40 10.80 460 20.41 +77.5tLogicBio n LOGC ... ... ... 12.91 9.55 110 7.88 -31.5Logitech LOGI .63e 1.8 25 49.96 32.66 541 34.10 +1.4tLogMeIn LOGM 1.20 1.6 69 134.80 77.05 794 76.41 -33.3LoneRs n LONE ... ... ... 11.24 3.13 197 8.01 +101.8LongAcq un LOACU ... ... ... 10.99 10.00 4 10.20 +.7LongAcq rt LOACR ... ... ... 4.40 .39 .40 LongevAc n LOAC ... ... ... 9.65 9.65 9.65 LoopInd n LOOP ... ... ... 19.00 8.01 15 9.45 -34.7LoralSpac LORL ... ... ...dd 49.50 36.85 50 41.16 -6.6tLovesac n LOVE ... ... ... 28.88 19.33 321 17.23 -28.2LoxoOncol LOXO ... ... ...dd 208.95 71.45 468 146.97 +74.6lululemn gs LULU ... ... 60 164.79 59.93 1766 134.29 +70.9Lumentm n LITE ... ... 7 74.40 41.95 2182 53.45 +9.3Luminex LMNX .24 .9 35 35.37 18.62 178 26.52 +34.6LunaInn h LUNA ... ... ...cc 4.32 1.47 41 3.19 +31.3tLuthBur n LBC .13e 1.4 ... 13.60 9.41 131 9.30 -22.8M -:tMACOM MTSI ... ... ...dd 41.44 13.98 1191 13.48 -58.6MAM Soft MAMS ... ... 28 9.42 6.73 4 7.24 -3.6MB Fncl MBFI .96 2.3 18 51.59 39.15 626 41.51 -6.8MB Fin pfC MBFIO .39p ... ... 26.48 24.20 8 24.86 -5.4MBT Fnl MBTF .40f 3.6 16 12.49 9.43 49 11.01 +3.9MCBC n MCFT ... ... 15 39.50 20.13 154 31.40 +41.3MDC Pr gs MDCA .84 34.6 1 12.26 2.39 508 2.43 -75.1MEI Phrm MEIP ... ... ...dd 5.14 1.79 164 3.38 +61.0MER Tel rs MTSL ... ... ... 6.45 .99 106 1.60 -24.2MGE Engy MGEE 1.35 2.2 29 68.05 51.05 103 62.70 -.6MGP Ing MGPI .32a .5 41 99.73 61.83 231 69.23 -10.0MICT Inc MICT ... ... ...dd 1.94 .65 14 1.07 -4.5tMKS Inst MKSI .80 1.1 10 128.28 70.00 1678 70.49 -25.4MMA Cap MMAC ... ... 3 30.58 23.70 4 25.56 +5.2MSB Fin MSBF .87a 4.7 ...cc 21.95 17.10 36 18.44 +3.6MTS MTSC 1.20 2.4 14 57.50 42.00 56 50.42 -6.1MTchAcq n MTEC ... ... ... 11.80 9.17 50 10.16 +5.6MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 12.38 9.94 11.45 +13.7MVB Fin n MVBF .12f .7 ... 20.40 14.65 6 17.47 -13.1MYOS MYOS ... ... ...dd 2.50 1.03 315 1.28 -6.0MYR Grp MYRG ... ... 20 40.81 28.93 49 30.74 -14.0Macatawa MCBC .24 2.3 18 12.92 9.52 20 10.66 +6.6MackFn MFNC .48 3.1 14 17.58 14.50 45 15.50 -2.5MacroGen MGNX ... ... ...dd 32.74 16.12 297 17.22 -9.4MadrigP rs MDGL ... ... ...dd 325.98 38.82 343 170.03 +85.2Magal MAGS ... ... ...cc 6.48 4.20 14 5.11 +1.0tMagellnHlt MGLN ... ... 15 112.25 64.47 217 63.01 -34.7Magenta n MGTA ... ... ... 16.33 8.59 109 9.23 -36.4MagicSft MGIC .29e 3.5 18 9.25 7.75 16 8.18 -2.4MagicJack CALL ... ... ... 8.70 5.55 237 7.54 -10.8MagneG rs MNGA ... ... ... 7.65 .13 9741 .24 -95.0MagyarBc MGYR ... ... 70 13.75 12.01 2 12.51 -2.2MaidenH MHLD .20m 6.3 ...dd 9.10 2.15 380 3.19 -51.7MMyTrip MMYT ... ... ...dd 41.70 21.82 518 22.55 -24.5MalibuBoat MBUU ... ... 31 59.57 27.44 216 42.67 +43.5tMalvernBc MLVF ... ... 10 28.20 19.35 36 19.23 -26.6MamEngy n TUSK .13p ... ... 42.30 16.58 128 24.17 +23.1ManTech MANT 1.00 1.8 18 68.11 45.32 109 54.52 +8.6ManhAssc MANH ... ... 28 62.39 39.10 1667 44.50 -10.2ManhBrCa LOAN .48 7.9 14 8.00 5.68 18 6.06 +1.9Manitex MNTX ... ... ...dd 13.26 7.28 54 7.90 -17.7MannKd rs MNKD ... ... ...dd 4.25 .98 2010 1.77 -23.7Mannatech MTEX 2.00f 10.3 23 22.40 13.50 0 19.48 +29.9MaraPat rs MARA ... ... ... 10.03 .57 410 .62 -84.9MarchxB MCHX .50e ... ...dd 3.20 2.47 30 2.60 -5.6tMarinSft rs MRIN ... ... ... 15.45 2.82 11 2.83 -74.2MarPet MARPS .32e 9.7 11 4.85 2.83 7 3.30 -2.9MarinusPh MRNS ... ... ...dd 10.54 3.31 846 5.25 -35.7MarkerTh MRKR ... ... ... 13.55 2.58 145 6.88 +75.5MktAxess MKTX 1.68 .8 54 229.84 171.45 746 208.93 +3.6MarlinBs MRLN .56 2.0 16 31.95 20.26 14 27.45 +22.5tMarIntA MAR 1.64f 1.5 24 149.21 107.90 5113 107.13 -21.1Marrone MBII ... ... ...dd 3.39 .85 220 1.44 +30.9tMartenTr s MRTN .10 .5 28 29.60 18.25 502 18.22 -10.2MartinMid MMLP 2.00 16.6 19 16.95 10.65 153 12.08 -13.7tMarvellTch MRVL .24 1.5 22 25.18 17.10 12440 16.54 -23.0Masimo MASI ... ... 48 126.89 80.69 762 113.85 +34.3Match n MTCH ... ... 40 60.95 24.40 1376 49.94 +59.5Materialise MTLS ... ... ... 16.20 11.16 48 12.62 -.7MatlinPr n MPAC ... ... ... 10.37 9.70 136 10.07 +3.2MatlinPr wt MPACW ... ... ... .50 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 12.00 10.00 10.75 +5.9MatrixSv MTRX ... ... ...dd 25.75 12.76 110 19.89 +11.7Mattel MAT .60 4.5 96 19.21 12.21 4038 13.44 -12.6tMatthInt MATW .76 1.8 14 63.65 42.54 100 41.24 -21.9tMaximIntg MXIM 1.84f 3.9 19 74.94 49.21 8097 46.90 -10.3MaxwellT MXWL ... ... ...dd 6.27 2.84 146 2.93 -49.1MaysJ MAYS ... ... 26 43.50 35.50 39.20 +.5MazorRbt MZOR ... ... ...dd 76.56 41.60 543 58.04 +12.5McGrathR MGRC 1.36 2.9 7 68.79 42.98 90 46.36 -1.3MedalFin MFIN .20 3.1 ...dd 7.25 2.09 83 6.39 +81.0MedalF 9 21 MFINL 2.25 8.8 ... 26.96 22.95 2 25.65 -4.4MedTrBill MTBC ... ... ...dd 5.49 2.11 107 4.95 +89.7MedTBill pf MTBCP 2.75 10.7 ... 28.29 22.21 21 25.71 +1.7MediCo MDCO ... ... ...dd 41.57 24.45 989 25.35 -7.3MediciNova MNOV ... ... ...dd 14.50 5.81 120 9.92 +53.3Medidata MDSO ... ... 77 88.87 59.60 927 67.39 +6.3Medigus rs MDGS ... ... ... 12.70 2.92 52 2.97 -43.8MediWound MDWD ... ... ...dd 7.35 3.56 10 5.80 +30.3Medpace n MEDP ... ... 41 65.09 31.70 438 48.31 +33.2MeetGrp MEET ... ... ...dd 5.63 1.84 474 4.20 +48.9MeiraGTx n MGTX ... ... ...dd 15.49 7.98 14 13.00 -13.3tMelcoResE MLCO .32e 1.9 54 32.95 16.79 2928 16.85 -42.0tMelinta rs MLNT ... ... ... 18.20 2.90 642 2.93 -81.5Mellanox MLNX ... ... 59 90.45 42.25 975 65.98 +2.0MelroseBn MELR .34e ... 25 20.50 17.60 19.70 -1.5MenloTh n MNLO ... ... ...dd 39.86 5.40 102 5.62 -80.4Menus n MRUS ... ... ... 26.74 12.00 13 14.01 -27.8MercadoL MELI .60 .2 ...cc 417.91 217.06 491 291.40 -7.4MercBkA n MBNAA ... ... ... 86.41 5.97 8.75 +45.8MercBkB n MBNAB ... ... ... 40.00 5.90 8.20 +36.7tMercBank MBWM 1.00f 3.4 14 38.47 30.41 45 29.61 -16.3MercerIntl MERC .50 2.9 15 19.14 12.05 203 17.10 +19.6MerchBcp n MBIN .24 1.1 ... 29.15 16.27 43 22.29 +13.3MercSys MRCY ... ... 58 57.26 30.11 289 45.30 -11.8tMeridBcp EBSB .20 1.3 20 21.85 15.30 361 15.29 -25.8MeridnBk n MRBK ... ... ... 21.37 16.56 16.72 -16.3MeridBio VIVO .50 3.2 26 17.10 13.53 722 15.72 +12.3MeritMed MMSI ... ... 60 66.34 36.21 340 60.84 +40.8 MerrimP rs MACK ... ... 1 12.79 3.34 205 3.92 -61.8tMersana n MRSN ... ... ... 23.96 6.88 115 6.11 -62.8MesaAir n MESA ... ... ... 16.41 11.05 78 13.63 +16.0MesaLabs MLAB .64 .3 ...dd 224.95 122.35 45 183.02 +47.2Mesoblast n MESO ... ... ... 8.78 4.74 79 6.29 +7.7tMetaFincl s CASH ... ... 14 39.33 23.46 225 22.99 -25.6Methanx MEOH 1.32 2.0 18 83.23 48.55 879 64.44 +6.4Michaels MIK ... ... 8 27.87 14.82 1580 15.72 -35.0Microbot rs MBOT ... ... ... 18.75 5.08 40 5.48 -64.2tMicrochp MCHP 1.46f 2.4 63 104.20 64.70 6847 61.30 -30.2tMicronT MU ... ... 3 64.66 37.41 52449 35.43 -13.8Microsoft MSFT 1.84f 1.8 48 116.18 78.01 63224 102.32 +19.6tMicroStr MSTR ... ... 21 151.23 122.16 133 121.25 -7.7Microvisn MVIS ... ... ...dd 2.55 .89 393 1.07 -34.4MidPenn MPB .60 2.4 13 37.90 25.03 17 25.15 -24.0MidConEn MCEP ... ... ...dd 2.52 .92 12 1.17 -.8Midatech n MTP ... ... ... 2.65 .45 11 .47 -43.9Middleby MIDD ... ... 20 138.89 98.06 312 110.68 -18.0MiddledB MBCN 1.12 2.4 15 54.90 42.95 3 46.00 -4.6MdsxWatr MSEX .90 1.9 28 49.00 33.96 49 46.52 +16.6tMidlStBc n MSBI .88 3.3 18 36.15 27.27 51 26.39 -18.8tMidWOne MOFG .78 2.7 16 37.94 30.25 19 28.95 -13.7MillerHer MLHR .79 2.4 14 41.85 29.95 308 32.48 -18.9Mimecast n MIME ... ... ...dd 46.87 26.50 519 33.23 +15.9MiMedx MDXG ... ... 22 18.25 3.01 2232 5.11 -59.5Mind CTI MNDO .30e 13.5 10 2.55 2.08 15 2.22 -9.9Mindbody n MB ... ... ...dd 45.50 28.05 665 31.14 +2.3MinervaN NERV ... ... ...dd 12.95 4.80 271 10.60 +75.2tMiragen rs MGEN ... ... ... 10.70 4.36 156 4.10 -60.7MiratiTher MRTX ... ... ...dd 65.35 12.26 1820 32.00 +75.3Misonix MSON ... ... ...dd 21.43 8.25 6 16.31 +72.6Mitcham MIND ... ... ...dd 4.57 2.86 26 3.96 +24.9Mitchm pfA MINDP 2.25 9.8 ... 25.50 22.50 7 22.88 -1.6MitekSys MITK ... ... 23 10.10 6.32 496 8.38 -6.4MitelNet g MITL ... ... ...dd 11.31 7.13 189 11.01 +33.8MobileMini MINI 1.00 2.5 33 50.40 32.40 322 39.62 +14.8MobileIron MOBL ... ... ...dd 5.71 3.43 226 4.21 +7.9ModMed n MMDM ... ... ... 10.24 9.72 3 10.09 +3.0ModMed wt MMDMW ... ... ... .55 .37 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 .47 +20.5ModMed un MMDMU ... ... ... 11.00 10.38 10.80 +2.7MolecTemp MTEM ... ... ...dd 13.25 4.00 401 4.18 -58.3Moleculin n MBRX ... ... ... 3.34 1.03 64 1.16 -37.6Momenta MNTA ... ... ...dd 32.20 11.85 744 13.04 -6.5Momo MOMO ... ... ... 54.24 22.49 4220 30.14 +23.1MonakGp n MKGI ... ... ... 5.07 1.47 5 1.61 -67.6MonarCas h MCRI ... ... 28 49.63 40.50 80 42.07 -6.1Mondelez MDLZ 1.04f 2.5 22 46.54 37.42 7624 41.32 -3.5tMoneyGrm MGI ... ... ...dd 15.90 4.41 412 4.22 -68.0MngDB A n MDB ... ... ... 85.25 24.62 1110 66.99 +125.7MonPwSys MPWR 1.20 1.2 70 152.21 103.14 881 104.17 -7.3tMonotype TYPE .46 2.6 42 26.75 18.15 208 17.73 -26.4Monro MNRO .80 1.2 34 73.45 45.45 286 65.79 +15.5MonroeCap MRCC 1.40 11.0 8 14.80 12.18 82 12.72 -7.5MonroeC23 n MRCCL 1.44 5.8 ... 25.05 24.25 1 24.88 -.3MonstrBv s MNST ... ... 34 70.21 47.61 4419 52.02 -17.8Mornstr MORN 1.00 .9 26 144.34 82.64 267 114.96 +18.6MoSys rs MOSY ... ... ...dd 2.23 .20 4430 .25 -77.1MotifBio n MTFB ... ... ... 11.52 7.90 4 8.25 -23.7MotifBi un MTFBW ... ... ... 4.60 2.49 4.40 +14.9MotorcarP MPAA ... ... 23 29.98 18.09 140 19.33 -22.6MotusGI n MOTS ... ... ...dd 10.66 3.75 17 4.27 -2.5MtnPDia g MPVE .04p ... ... 3.10 1.73 54 1.86 -32.4tMoxian n MOXC ... ... ... 4.00 .63 101 .58 -85.0MrCoopr rs COOP ... ... ... 20.04 7.22 845 14.00 +37.4MudrickC n MUDS ... ... ... 9.94 9.55 1 9.77 +1.9MudrcC un MUDSU ... ... ... 10.40 9.98 10.40 +4.0tMultiColor LABL .20 .4 14 89.70 53.71 131 51.32 -31.4tMustBio n MBIO ... ... ...dd 12.89 4.15 35 4.28 -64.3MutualFst MFSF .72 2.1 17 40.50 33.84 7 34.20 -11.3MySize n MYSZ ... ... ...dd 3.58 .57 271 1.04 +60.5tMylan NV MYL ... ... 9 47.82 30.76 5648 30.53 -27.8MyndAn wt MYNDW ... ... ... .86 .33 .43 -8.5MyndAnaly MYND ... ... ... 4.30 1.15 14 1.37 -59.7MyoKard n MYOK ... ... ...dd 67.79 32.80 333 49.67 +18.0MyriadG MYGN ... ... 20 50.44 27.23 651 42.06 +22.5N -: NBT Bcp NBTB 1.04f 3.0 16 41.88 34.05 143 34.77 -5.5NCS Mltst n NCSM ... ... ... 22.31 10.48 169 11.05 -25.0NETgear NTGR ... ... ...dd 78.30 44.20 262 54.94 -6.5NF EngSv NFEC ... ... ... 7.19 .86 58 4.49 +362.9NI Hldg n NODK ... ... ... 18.03 15.72 21 16.05 -5.5NIC Inc EGOV .32 2.3 18 18.90 12.65 282 13.83 -16.7NICE Ltd NICE .64 .6 34 119.83 80.74 188 104.58 +13.8NII Hldg n NIHD ... ... ...dd 7.29 .22 1597 5.71 +1246.7nLIGHT n LASR ... ... ...cc 43.63 16.40 540 16.77 -37.8NMI Hldg h NMIH ... ... 13 24.50 13.35 403 18.20 +7.1tNN Inc NNBR .28 2.4 13 32.90 11.95 558 11.90 -56.9NV5 Global NVEE ... ... 27 92.75 40.01 67 77.66 +43.4NVE Corp NVEC 4.00 4.5 33 135.00 68.50 28 89.30 +3.8tNXP Semi NXPI ... ... 26 125.93 74.02 9897 71.23 -39.2tNabriva n NBRV ... ... ...dd 6.94 2.33 782 2.09 -65.1NanoDim n NNDM ... ... ... 5.26 1.21 47 1.77 -42.3NanoString NSTG ... ... ...dd 18.86 5.87 268 14.13 +89.2NanoVib n NAOV ... ... ... 5.00 3.68 3 4.16 -11.1Nanomtr NANO ... ... 23 48.26 22.08 219 30.02 +20.5NantHlth n NH ... ... ... 4.05 1.24 356 1.49 -51.1tNantKwst n NK ... ... ... 5.47 2.35 323 2.29 -49.0Napco NSSC ... ... 33 17.45 7.90 42 13.75 +57.1Nasdaq NDAQ 1.76 2.2 21 96.84 71.65 2335 81.49 +6.1Natera n NTRA ... ... ...dd 29.62 8.60 560 19.82 +120.5Nathans s NATH 1.00a 1.3 50 107.05 60.35 12 78.43 +3.9sNatAmUnv NAUH .18 16.4 ... 1.78 .40 9309 1.10 -22.5NatlBnksh NKSH 1.19e 2.6 22 49.75 37.55 12 45.29 -.4NatlBevrg FIZZ 1.50e ... 29 127.32 83.78 207 99.42 +2.0NatCineM NCMI .68 8.0 85 10.94 5.09 361 8.50 +23.9tNatlCmce n NCOM ... ... 17 48.60 35.84 62 35.10 -12.8NatEnrSv n NESR ... ... ... 14.38 9.51 30 10.30 +3.5NatEnSv wt NESRW ... ... ... .85 .45 .80 -2.4NatGenHld NGHC .16 .7 17 28.25 18.22 132 23.31 +18.7NatGnH pfA NGHCP 1.88 8.0 ... 26.18 22.69 5 23.34 -7.6NatGnH pfB NGHCO 1.88 8.2 ... 25.98 22.02 15 22.85 -8.8NatGnH pfC NGHCN 1.88 8.2 ... 25.84 22.28 20 22.94 -8.4NatGnH 55 NGHCZ 1.91 7.9 ... 26.08 23.80 8 24.18 -4.8NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.30 34 3.05 -7.6NatInstrm NATI .92 2.2 52 53.57 38.78 702 42.50 +2.1NatResrch NRC .68 1.9 71 42.85 26.35 12 36.20 -2.9NSecGrp NSEC .20 1.4 9 18.17 12.69 14.55 -11.0NatlVis n EYE ... ... ...cc 46.63 27.19 489 41.58 +2.4tNatWstnLf NWLI .36 .1 9 365.40 276.00 18 268.77 -18.8NaturlAlt NAII ... ... 9 12.15 9.15 9 9.51 -7.7NatHlTr n NHTC .56f 2.5 5 27.23 14.15 23 22.84 +50.4NaturesSun NATR .40 4.4 ...dd 13.80 7.55 7 9.07 -21.5NatusMed BABY ... ... 43 43.60 28.00 916 29.51 -22.7Nav43 JSM 1.50 7.5 ... 25.00 19.64 7 20.06 -15.6Navient NAVI .64 5.4 7 15.03 11.54 2688 11.85 -11.0NavgGp s NAVG .28 .4 21 71.45 45.80 173 69.14 +42.0NebulaAc n NEBU ... ... ... 11.52 9.65 9.74 +.9NebulaA un NEBUU ... ... ... 10.20 9.96 0 10.10 +.8NektarTh NKTR ... ... 8 111.36 22.92 3920 36.61 -38.7Nemaura n NMRD ... ... ... 6.80 1.93 22 2.05 -64.3Neogen s NEOG ... ... 48 97.38 54.09 297 60.39 -2.1NeoGenom NEO ... ... ...cc 15.63 7.08 1115 14.41 +62.6tNeonTh n NTGN ... ... ...dd 16.23 6.17 252 5.79 -61.4Neonode rs NEON ... ... ... 12.30 2.41 11 2.60 -65.0NeosTher n NEOS ... ... ...dd 13.15 3.87 331 4.16 -59.2Neovas grs NVCN ... ... ... 168.00 1.91 798 1.93 -96.8NeptWln g NEPT ... ... 8 5.14 .82 2032 3.65 +54.7Net1UEPS UEPS ... ... 6 13.20 5.90 276 6.78 -43.0NetElem rs NETE ... ... ... 33.51 3.47 208 5.04 -54.7NetApp NTAP 1.60 2.2 28 88.08 43.24 3824 74.20 +34.1NetEase NTES 1.94e 1.0 7 377.64 184.60 1257 193.00 -44.1Netix s NFLX ... ... ...cc 423.21 178.38 18921 301.83 +57.2NtScout NTCT ... ... 22 31.95 21.58 1024 24.36 -20.0sNetSolTch NTWK ... ... 22 8.25 3.09 160 8.17 +73.5Neuralst rs CUR ... ... ... 3.09 .75 226 .75 -56.2NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9NeurMx rs NURO ... ... ... 2.96 1.11 38 1.17 -32.3Neurcrine NBIX ... ... ...dd 126.98 57.74 820 101.85 +31.3Neuronet n STIM ... ... ... 39.39 20.70 50 24.04 -13.5Neurotrpe h NTRP ... ... ... 11.93 3.97 34 6.70 -4.8NewAgeB n NBEV ... ... ... 9.99 1.30 8045 4.50 +107.4tNewLink NLNK ... ... ...dd 10.41 2.01 423 1.98 -75.6NYMtgTr NYMT .80 13.3 8 6.54 5.35 1370 6.00 -2.8NYMtT pfB NYMTP 1.94 8.2 ... 25.50 18.66 4 23.67 -6.5NYMtT pfC NYMTO 1.97 8.3 ... 25.05 22.97 3 23.68 -3.3NYMtgT pfD NYMTN 2.00 8.5 ... 25.09 22.53 40 23.42 -5.1NewatrTc n NEWA ... ... ... 29.69 7.50 26 8.75 -6.8NewmrkGp NMRK ... ... 14 15.62 9.85 317 9.89 -31.2NewsCpA NWSA .20 1.6 ...dd 17.29 12.24 6922 12.85 -20.7NewsCpB NWS .20 1.5 ... 17.70 12.70 723 13.02 -21.6NewtekBsn NEWT 1.74e 9.8 ... 24.24 16.07 138 17.79 -3.8Newtek 22 NEWTZ 1.88 7.4 ... 27.00 25.20 0 25.43 -4.1Newtek23 n NEWTI 1.56 6.1 ... 26.00 25.00 25.40 +1.2Nexeo Sol NXEO ... ... ... 12.64 7.17 398 10.37 +14.0Nexeo wt NXEOW ... ... ... .78 .40 .71 +13.8Nexeo un NXEOU ... ... ... 13.90 7.35 12.75 +32.5NexstarM NXST 1.50 2.1 6 89.75 59.51 971 72.84 -6.9NextDec n NEXT ... ... ... 10.29 3.95 8 5.17 -37.9NxtGenHl NXGN .70 3.7 30 23.73 12.24 139 18.87 +39.0NichFncl h NICK ... ... 28 12.50 7.59 19 11.81 +34.2NicoletBc n NCBS ... ... 14 59.47 49.02 15 51.19 -6.5NightstTh n NITE ... ... ... 29.55 10.01 217 11.35 -13.5tNiuTech n NIU ... ... ... 10.20 7.51 464 7.20 -16.8Noodles NDLS ... ... ...dd 13.50 3.95 3095 9.53 +81.4tNordson NDSN 1.40 1.2 19 151.84 117.48 291 113.09 -22.8NorSys NSYS ... ... ...cc 8.08 2.77 15 4.48 +16.1NorestB NBN .04 .2 18 27.75 18.85 30 21.20 -8.4NthnTech NTIC .40 1.2 34 41.90 16.05 2 32.05 +29.5tNorTrst NTRS 2.20 2.5 15 115.61 88.87 1437 88.41 -11.5NthnTr pfC NTRSP 1.46 5.9 ... 27.78 24.68 80 25.00 -4.8tNorthdBc NFBK .40 2.9 18 18.39 14.03 70 13.57 -20.6Nthrim NRIM 1.08f 3.0 15 45.40 31.85 15 35.61 +5.2NwstBcsh NWBI .68 4.4 17 18.56 15.34 794 15.52 -7.2NwstPipe NWPX ... ... ...dd 22.00 16.60 18 16.90 -11.7NorwdFn s NWFL .88 2.5 27 40.58 28.04 9 35.50 +7.6NovaLfstyl NVFY ... ... ...dd 3.10 1.27 18 1.30 -45.8tNovaMeas NVMI ... ... 13 32.00 22.56 170 21.69 -16.3Novan n NOVN ... ... ... 6.69 2.27 20 2.32 -45.0Novanta NOVT ... ... ... 78.85 43.65 196 59.24 +18.5Novavax NVAX ... ... ...dd 2.75 .96 8199 1.69 +36.3Novelion rs NVLN ... ... ...dd 6.51 .92 511 1.00 -67.9NovoCure n NVCR ... ... ...dd 53.70 16.90 1065 41.52 +105.5NovumeS n NVMM ... ... ... 4.75 1.12 22 2.32 -48.7NovusTher rs NVUS ... ... ...dd 8.61 3.12 2 3.44 -15.3NuCana n NCNA ... ... 88 32.00 9.32 17 17.58 +73.9NuVasive NUVA ... ... 41 72.41 44.62 783 62.73 +7.2NuanceCm NUAN ... ... ...dd 18.75 12.18 1577 16.67 +2.0Nutanix n NTNX ... ... ... 64.87 26.35 1589 37.44 +6.1NutriSyst NTRI 1.00 3.1 19 59.90 26.06 498 32.74 -37.8Nuvectra NVTR ... ... ... 25.17 7.60 135 18.78 +142.0NvNq100Dy QQQX 1.68 7.6 ...q 28.19 20.24 196 21.98 -9.2Nvidia NVDA .60 .3 38 292.76 180.58 21891 199.41 +3.1NxStageMd NXTM ... ... ...dd 28.75 22.70 410 27.71 +14.4Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 .85 237 .97 -72.4NymoxPh NYMX ... ... ...dd 4.60 1.49 74 1.61 -51.2O -:O2Micro OIIM ... ... ... 2.40 1.30 15 1.70 +1.9OFS Cap OFS 1.36a 12.4 9 13.17 10.41 34 11.00 -7.6OFS C25 n OFSSL 1.59 6.4 ... 25.52 24.01 1 24.90 OFS Cred n OCCI 2.00 11.0 ... 19.00 18.00 12 18.15 -3.7OHA Inv OHAI .08 6.1 33 1.68 1.05 34 1.32 +14.8tOP Bancp n OPBK ... ... ... 14.10 9.61 10 9.33 -25.1OReillyAu ORLY ... ... 21 351.65 190.00 1145 322.83 +34.2OSI Sys OSIS ... ... 60 95.89 50.50 68 67.56 +4.9OakVlyBcp OVLY .26e 1.4 16 25.65 16.50 6 18.86 -3.5OaktrSpL OCSL .38 8.7 ...dd 5.91 4.17 544 4.39 -10.2OaktrSp28 OCSLL 1.53 6.3 ... 25.71 24.01 2 24.31 -3.5OaktStInco OCSI .62f 7.6 11 9.03 7.44 20 8.19 -2.5OasmiaPh n OASM .02p ... ... 5.70 .80 32 3.90 +343.1ObalonT n OBLN ... ... ...dd 9.91 1.46 26 1.80 -72.8ObsEva n OBSV ... ... ... 20.35 9.05 56 15.10 +54.7OceanBio OBCI .05e ... ... 5.08 3.26 10 3.70 -14.7OceanPw h OPTT ... ... ...dd 1.52 .46 207 .47 -57.3vjOceanR rs ORIG ... ... ... 35.86 22.48 586 30.01 +12.0tOceanFst OCFC .60 2.5 14 30.90 24.92 119 24.19 -7.8Oclaro OCLR ... ... 12 10.20 5.61 1087 8.16 +21.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Thursday, October 25, 2018

PAGE 57

OconeeFed OFED .40 1.6 ... 30.49 23.55 1 24.70 -13.9OcularTher OCUL ... ... ...dd 8.28 3.30 612 5.29 +18.9OdonateT n ODT ... ... ... 32.00 14.06 81 15.00 -40.0OdysMr rsh OMEX ... ... ...dd 13.75 3.17 31 6.74 +78.8OfficeDpt ODP .10 3.9 7 3.85 2.00 4560 2.55 -28.0tOhioValB OVBC .84 2.4 22 56.15 34.56 14 34.67 -14.2OhrPhar h OHRP ... ... ...dd 2.18 .15 935 .23 -87.7Okta n OKTA ... ... ...dd 75.49 24.93 1586 52.78 +106.1OldDomFrt ODFL .52 .4 30 170.22 109.69 925 123.51 -6.1tOldLnBc OLBK .40 1.5 14 35.72 28.22 40 27.25 -7.4OldNBcp ONB .52 3.1 21 20.95 16.36 994 16.63 -4.7OldPoint OPOF .44 1.7 20 33.90 24.07 3 26.50 -10.9OldSecBc OSBC .04 .3 14 16.30 12.15 118 13.65 OlScCTrI pf OSBCP .78 7.4 ... 10.68 10.31 10.49 +.6Ollies n OLLI ... ... 39 97.61 42.36 685 87.80 +64.9tOlympStl ZEUS .08 .5 7 25.84 18.04 71 17.44 -18.8OmegaFlex OFLX .96 1.6 35 95.00 53.50 10 61.39 -14.0Omeros OMER ... ... ...dd 27.00 8.36 696 15.16 -22.0Omnicell OMCL ... ... ...cc 73.00 39.75 346 60.82 +25.4tOnSmcnd ON ... ... 7 27.10 15.19 10385 14.75 -29.6tOnTrack OTIV ... ... ... 2.94 .85 106 .89 -34.6OncoMed OMED ... ... ...dd 5.56 1.74 133 1.85 -55.0Oncobiolog ONS ... ... ... 1.70 .78 13 .90 -30.8Oncobi wtA ONSIW ... ... ... .13 .02 .03 -3.2tOncolBio n ONCY ... ... ...dd 7.40 3.06 83 2.95 -52.9Onconov wt ONTXW ... ... ... .80 .35 .80 +45.5Onconva rs ONTX ... ... ... 39.98 4.97 113 5.36 -76.2OncoSec rs ONCS ... ... ...dd 2.95 1.04 2063 1.66 +2.2OneGpHosp STKS ... ... ...dd 3.68 1.32 25 3.09 +29.3OneHorz rs OHGI ... ... ...dd 3.38 .16 5294 .25 -82.1180 DgrCap TURN ... ... ... 2.50 1.68 77 2.02 +2.5tOneStopS n OSS ... ... ...dd 6.25 3.08 20 3.10 -36.51800Flowrs FLWS ... ... 17 15.00 8.85 147 10.10 -5.6OneSpan OSPN ... ... 91 23.35 11.55 164 17.20 +23.7OpenText s OTEX .61f 1.8 18 40.31 32.05 369 33.56 -5.9OperaLtd n OPRA ... ... ... 15.62 6.35 219 6.52 -50.3OpesAcq n OPES ... ... ... 9.98 9.66 202 9.82 +1.4OpesAcq un OPESU ... ... ... 10.20 9.11 0 10.20 +1.8OpGn wt rs OPGNW ... ... ... 1.98 .25 .82 -16.3tOpGen n rs OPGN ... ... ... 10.25 1.31 127 1.28 -72.6Ophthotech OPHT ... ... 1 4.50 2.16 151 2.38 -23.7OpiantPh n OPNT ... ... ... 48.00 12.75 51 17.98 -21.7OpkoHlth OPK ... ... ...dd 6.99 2.66 5398 3.10 -36.7OptiNose n OPTN ... ... ...dd 30.00 9.78 94 11.26 -40.4Optibase OBAS ... ... ...dd 9.50 7.43 8.75 +10.0OptCable OCC .08 1.5 58 6.40 2.20 23 5.20 +116.0OptimBk h OPHC ... ... ... 13.96 1.85 5 4.01 -14.7tOpusBank OPB .43e 2.3 12 30.95 18.86 395 18.52 -32.2OramedPh ORMP ... ... ... 10.97 4.07 11 4.25 -52.8OraSure OSUR ... ... 30 22.22 12.86 867 14.71 -22.0Orbcomm ORBC ... ... ...dd 11.95 8.50 423 8.95 -12.1Orbotch ORBK ... ... 18 65.75 43.27 180 52.58 +4.7Organovo ONVO ... ... ...dd 2.09 .91 495 1.02 -23.9Orgenesis n ORGS ... ... ... 16.80 5.06 32 5.87 -57.6OrignAg rs SEED ... ... ... 15.89 4.99 236 6.43 -24.4OrigBcp n OBNK .13 .4 ... 42.31 27.41 87 34.01 -9.3OrigoAc un CNLMU ... ... ... 11.95 11.01 11.01 OrionEngy OESX ... ... ...dd 1.25 .70 55 .96 +9.1tOritani ORIT 1.13e 7.5 11 17.70 14.95 213 14.91 -9.1tOrrstownF ORRF .52 2.6 15 27.05 22.15 29 20.01 -20.8OrthoPed n KIDS ... ... ... 39.81 14.00 34 32.26 +68.1OrthoMed OFIX ... ... 75 61.98 47.51 165 55.89 +2.2OsirisTher n OSIR ... ... ... 11.93 7.30 37 10.55 -2.8tOsmotica n OSMT ... ... ... 9.90 8.03 86 8.00 -1.8OssenInn rs OSN ... ... ... 8.90 1.76 48 2.07 -28.1Otelco OTEL ... ... 10 17.75 9.79 13 16.20 +21.3Otonomy OTIC ... ... ...dd 6.45 2.21 165 2.25 -59.5tOttawaBc n OTTW .20 1.5 52 14.85 13.61 8 13.53 -6.3OtterTail OTTR 1.34 2.9 22 49.75 39.00 201 45.54 +2.5OvaScience OVAS ... ... ...dd 1.64 .66 6 .75 -46.2Overstk OSTK ... ... ...dd 89.80 19.87 1062 20.05 -68.6Ovid Th n OVID ... ... ...dd 12.44 5.20 117 5.38 -45.5Oxbridge OXBR .48 45.7 2 3.75 1.00 19 1.05 -51.2Oxbrdge wt OXBRW ... ... ... .40 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.19 10.00 130 15.74 +12.7OxfordLn OXLC 1.62 16.0 ... 11.74 9.11 520 10.15 +1.0Oxford 23pf OXLCO 1.88 7.4 ... 25.60 25.14 9 25.29 -.4OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 25.09 4 25.50 +1.2OxfSqCap OXSQ .80 13.2 5 7.52 5.15 258 6.08 +5.9OxfSqC24 n OXSQL 1.63 6.6 ... 26.99 25.14 24.79 -4.1P-Q:P&F Inds PFIN .20 2.6 ... 8.88 7.15 2 7.63 -9.0PAM PTSI ... ... 47 70.00 27.85 12 52.24 +51.7PB Bncp PBBI .28f 2.6 ...cc 12.20 10.15 3 10.96 +1.9PC Cnnctn CNXN .34e ... 14 43.05 22.66 107 29.23 +11.5PC-Tel PCTI .22 4.7 ... 7.85 4.01 118 4.70 -36.2PCM Inc PCMI ... ... ...cc 25.23 6.90 75 17.64 +78.2PCSB Fn n PCSB .03p ... 47 22.34 18.14 50 18.27 -4.1PDC Engy PDCE ... ... ...dd 66.20 41.13 1562 43.20 -16.2tPDF Sol PDFS ... ... 23 18.48 8.00 264 7.73 -50.8PDL Bio PDLI .20 8.4 ...dd 3.55 2.25 1512 2.38 -13.1PDL Cmt n PDLB ... ... ... 16.95 13.16 21 13.49 -11.1PHI vtg PHII ... ... ...dd 13.95 7.11 8.68 -25.8PHI nv PHIIK .20 2.5 ...dd 13.39 7.11 96 8.08 -30.2PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 65 10.67 -16.6PLX Phr rs PLXP ... ... ... 9.10 3.05 1 3.58 -48.1PRA Grp PRAA ... ... 44 43.75 26.85 411 29.76 -10.4PRA Hlth PRAH ... ... 57 112.88 76.39 751 91.73 +.7PRGX Glbl PRGX ... ... ...dd 10.30 6.93 85 7.99 +12.5PTC Inc PTC ... ... ...cc 107.44 59.40 3039 84.60 +39.2PTC Thera PTCT ... ... ...dd 52.95 14.87 865 34.26 +105.4tPacWstBc PACW 2.40 6.2 11 55.86 39.63 1531 38.44 -23.7Paccar PCAR 1.12 2.0 9 79.69 54.76 4357 54.95 -22.7PacBiosci PACB ... ... ...dd 5.82 2.02 906 3.99 +51.1tPacCityF n PCB ... ... ... 20.95 16.27 20 16.38 -18.0PacEthanol PEIX ... ... ...dd 5.09 1.55 471 1.75 -61.5PacMerc PMBC ... ... 18 10.45 7.38 63 7.91 -9.6tPacPreBc PPBI .15p ... 15 46.05 28.45 982 26.71 -33.2PaciraPhm PCRX ... ... ...dd 52.60 26.95 685 46.77 +2.5PainThr rs PTIE ... ... ...dd 12.80 .81 778 1.14 -71.5PanASlv PAAS .14 .9 23 18.75 13.97 1701 15.24 -2.1PangaeaL PANL ... ... 2 8.40 2.13 23 3.33 -9.5PapaJohns PZZA .90 1.7 21 69.93 38.05 499 51.86 -7.6PapaMurph FRSH ... ... 11 6.50 4.40 45 4.44 -17.5tParatekPh PRTK ... ... ...dd 23.25 8.43 1169 7.70 -57.0ParingaR n PNRL ... ... ... 10.38 10.10 10.38 +2.7ParkCity PCYG ... ... 56 11.75 6.75 68 8.36 -12.5tParkOh PKOH .50 1.5 10 47.90 34.11 52 33.55 -27.0ParkeBcp PKBK .56 2.9 13 24.80 17.39 8 19.20 +2.8PrtnrCm PTNR ... ... 20 6.60 3.23 5 4.65 -24.4tPathfdBcp PBHC .24 1.6 22 16.64 15.00 38 14.90 -3.2tPatrkInd s PATK ... ... 15 72.35 46.28 404 46.00 -33.8PatrNBc rs PNBK .04 .2 31 25.50 16.97 3 20.94 +17.3PatriotTr n PATI ... ... 13 23.80 16.72 0 19.95 +14.8PatternEn PEGI 1.69 9.5 14 23.82 16.58 916 17.68 -17.7Patterson PDCO 1.04 4.5 10 40.36 20.22 2127 23.00 -36.3tPattUTI PTEN .16 1.1 ...dd 25.03 14.60 4952 13.94 -39.4Pavmed n PAVM ... ... ...dd 5.39 .87 76 1.17 -48.8Pavmed wt PAVMW ... ... ... 1.77 .35 .42 -32.3Paychex PAYX 2.24 3.5 25 76.02 59.36 3400 64.16 -5.8Paylocity PCTY ... ... ...cc 88.47 41.15 201 61.63 +30.7PayData rs PYDS ... ... ...dd 4.10 1.35 91 1.75 -30.8PayPal n PYPL ... ... 53 93.70 68.61 14721 83.09 +12.9pdvWirelss PDVW ... ... ...dd 43.92 22.50 82 39.79 +24.0PeakRsts SKIS .28 5.4 ...dd 5.78 4.25 17 5.15 -4.6tPeapkGl PGC .20 .7 15 38.00 27.50 46 27.03 -22.8Pegasyst PEGA .12 .2 ...cc 67.95 45.40 231 51.15 +8.5tPnnNtGm PENN ... ... 25 36.90 23.92 3825 23.74 -24.2PennVa n PVAC ... ... ... 96.13 32.49 227 66.03 +68.8PennantPk PNNT .72 10.5 8 7.84 6.29 238 6.83 -1.2PenPkFR PFLT 1.14 9.0 11 14.64 12.00 134 12.61 -8.1PennsWd PWOD 1.88 4.6 16 50.00 39.59 2 41.00 -12.0PensarAc n WRLS ... ... ... 10.17 7.75 29 10.00 +3.4PensareAc wt WRLSW ... ... ... .55 .47 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .29 7 .40 -19.6PensarA un WRLSU ... ... ... 11.48 10.13 2 10.59 +2.6tPeopUtdF PBCT .70 4.6 13 20.26 15.26 4095 15.07 -19.4PeopUtd pf PBCTP 1.41 5.6 ... 28.99 24.72 5 25.05 -11.6PeBcOH PEBO 1.20f 3.6 16 39.58 30.84 82 33.34 +2.2PeopBNC PEBK .52 1.8 15 33.49 26.32 29 28.40 -7.5PeopFSvc PFIS 1.32f 3.3 15 52.00 39.01 4 40.00 -14.1PeopUtah n PUB .40f 1.3 29 38.70 29.05 21 31.65 +4.5PepperFd n KPFS ... ... ... 8.85 6.03 6.39 -8.7PepsiCo PEP 3.71 3.3 33 122.51 95.94 8218 112.96 -5.8Percptr PRCP .15 1.8 24 12.25 7.33 28 8.15 -16.0Percient PRFT ... ... 39 31.09 17.65 118 24.48 +28.4Performnt PFMT ... ... ...dd 3.52 1.52 41 1.74 +5.5PerionNwk rs PERI ... ... ... 4.05 2.13 23 2.80 -9.4PermaFix PESI ... ... ... 5.15 3.29 35 3.75 +2.7PermaPip PPIH ... ... ...dd 10.43 8.00 6 9.13 +1.4PernixT rs PTX ... ... ...dd 3.30 .59 125 .80 -66.8PershGld rs PGLC ... ... ... 3.10 .80 66 1.49 -37.9PetIQ n PETQ ... ... ... 43.93 17.03 316 32.94 +50.8PetMed PETS 1.08 3.7 16 57.80 27.63 757 29.05 -36.2PFSweb PFSW ... ... ...dd 11.86 5.90 19 7.00 -5.8PhaseBio n PHAS ... ... ... 5.69 4.97 55 5.04 +.8PhibroAH PAHC .40 .9 30 54.62 32.05 124 42.32 +26.3PhotrIn PLAB ... ... 1 11.00 7.20 517 9.21 +8.0PiedmLithn PLLL ... ... ... 17.98 9.96 4 10.05 -21.2PierisPhm PIRS ... ... ... 9.75 4.43 424 4.46 -40.9PilgrimsP PPC ... ... 8 38.39 16.30 815 17.52 -43.6Pinduodou n PDD ... ... ... 30.48 17.20 5469 17.32 -35.1PingtanM PME .04 2.0 13 4.20 1.71 103 2.03 -33.4tPinnaclFn PNFP .64 1.3 15 69.95 50.41 860 50.02 -24.6PioneerPw PPSI ... ... 24 7.95 4.40 4.70 -38.3Pixelwrks PXLW ... ... ...dd 7.05 3.15 210 3.95 -37.6PlatEag n EAGL ... ... ... 11.82 9.60 3 9.88 +1.3PlatEag un EAGLU ... ... ... 11.00 8.00 10.22 +2.1tPlayaHot n PLYA ... ... ...dd 11.69 8.81 174 8.60 -20.3Plexus PLXS ... ... ... 66.78 52.44 150 54.48 -10.3PlugPowr h PLUG ... ... ...dd 3.21 1.53 2968 1.86 -21.2PlumasBc PLBC .36 1.3 14 29.45 21.00 6 27.00 +16.4Plurlsght n PS ... ... ... 38.37 19.25 2378 23.23 +16.1tPluristemT PSTI ... ... ...dd 2.12 1.13 158 1.13 -18.1PoageBksh PBSK .24 1.1 27 27.75 18.10 1 22.53 +7.3PointrTel h PNTR ... ... 15 19.65 10.25 2 11.15 -40.1PointsInt g PCOM ... ... 33 18.48 9.31 57 13.27 +29.0PolarPwr n POLA ... ... ... 6.85 4.01 9 5.73 +14.4Polarity rs PTE ... ... ... 41.22 11.54 347 12.35 -46.8Pool Corp POOL 1.80f 1.3 26 175.87 117.51 450 138.87 +7.1PopeRes POPE 4.00f 5.6 26 73.50 66.60 0 72.01 +3.3Popular BPOP 1.00 2.0 30 53.00 32.26 1616 49.28 +38.9Popular pf BPOPN 1.68 6.7 ... 25.77 22.77 15 25.04 +3.1PopCpII pf BPOPM 1.53 6.3 ... 25.00 21.48 36 24.26 +7.3tPortolaPh PTLA ... ... ...dd 56.70 20.58 1955 19.67 -59.6Potbelly PBPB ... ... ...dd 14.15 11.05 325 11.10 -9.8PotltchDel PCH 1.60 4.4 20 56.35 34.84 660 36.15 -27.6PowellInds POWL 1.04 3.6 ...cc 41.42 22.80 38 28.98 +1.2tPwrInteg POWI .64 1.2 27 86.60 55.30 403 53.54 -27.2PS 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 8 1.94 -37.8tPrecipio n PRPO ... ... ... 2.20 .29 860 .29 -75.8PrecTh rs AIPT ... ... ...dd 2.50 .80 102 .83 -17.3tPfdBkLA PFBC 1.00 2.0 ... 69.48 52.58 98 49.57 -15.7PrefrmdLn PLPC .80 1.2 31 96.83 55.41 17 68.06 -4.2PremFin s PFBI .60 3.5 11 26.05 16.78 11 16.99 -15.4Premier PINC ... ... ...dd 47.22 27.16 444 43.45 +48.9Presbia n LENS ... ... ... 7.14 1.02 4 1.08 -71.4Presidio n PSDO .16 1.2 ... 19.74 11.97 91 13.50 -29.6PriceTR TROW 2.80 3.0 17 127.43 90.95 1896 93.87 -10.5PrSmrt PSMT .70 .9 33 94.45 74.61 313 81.01 -5.9PrmEgy PNRG ... ... ...dd 80.50 47.10 0 76.56 +48.7PrimoWtr PRMW ... ... 58 20.72 10.64 313 16.29 +29.6tPrimoris PRIM .24 1.2 18 28.96 21.69 150 20.81 -23.5PrinPrice PSET .16e ... ... 35.55 30.82 28 32.80 +1.9tPrinShHld PY .33e ... ... 34.81 30.44 13 30.42 -6.7PrinHlIn ef BTEC ... ... ... 39.21 28.87 4 30.54 -2.9PrinMill ef GENY .06e ... ... 39.30 31.59 10 33.90 -2.4Prin US SC PSC ... ... ... 36.86 29.21 0 31.12 -1.9PrinIntM n PXUS ... ... ... 106.29 98.90 98.95 -2.3tPrinFncl PFG 2.12f 4.3 10 75.59 50.93 1977 48.93 -30.7PrinBio n PRNB ... ... ... 36.00 22.00 23 23.64 -27.6PriorityTc PRTH ... ... ... 12.99 8.34 4 10.50 +3.0PriorTc wt PRTHW ... ... ... .50 .30 .47 +35.4PriorTc un PRTHU ... ... ... 13.32 10.41 12.59 +18.5ProDex PDEX ... ... 25 13.40 6.05 8 9.21 +35.4ProPhaseL PRPH 1.00e ... ...dd 5.29 1.62 3 2.97 +71.8ProQRTher PRQR ... ... ...dd 22.85 2.75 246 17.40 +439.5PrUltBio s BIB ... ... ...q 70.82 48.12 338 48.61 -13.3PrUltPQ s TQQQ ... ... ...q 73.36 38.66 25323 48.92 +5.8ProDvrs h rs IPDN ... ... ... 6.63 2.45 16 2.79 -31.8ProrEng PFIE ... ... 1 5.30 1.71 159 2.46 +28.1tPrognicsPh PGNX ... ... ...dd 9.42 5.01 1411 4.89 -17.8 tProgrsSoft PRGS .62f 2.0 24 53.60 31.66 463 30.96 -27.3Proofpoint PFPT ... ... ...dd 130.27 82.61 612 97.45 +9.7PShtQQQ rs SQQQ .07p ... ...q 26.32 10.83 52622 15.23 -29.2ProS Ris n EQRR .81e 1.9 ... 52.12 41.71 3 42.41 -9.2tPrUlNBio rs UBIO ... ... ... 46.35 25.80 128 25.66 -23.7ProUShBio BIS .02p ... ...q 24.92 15.38 263 21.54 -2.3ProspctCap PSEC .72 10.8 8 7.60 5.51 2229 6.65 -1.3ProtagTh n PTGX ... ... ...dd 23.97 5.50 85 8.01 -61.5ProtctInsA PTVCA 1.12 5.3 48 24.86 21.00 4 21.27 -12.3PrtctInsB PTVCB 1.12 5.0 51 25.70 18.64 21 22.35 -6.7ProteonTh PRTO ... ... ...dd 2.90 1.50 56 2.01 +5.8Proteos n PTI ... ... 12 10.38 1.41 12944 5.35 -8.2Prothena PRTA ... ... ...dd 62.99 10.43 756 11.61 -69.0Prov ent n PRVB ... ... ... 8.00 2.52 1 3.16 -34.3ProvidSv PRSC ... ... 14 83.90 52.58 85 65.47 +10.3ProvidBc n PVBC ... ... ... 30.80 21.90 6 25.04 -5.3tProvFnH PROV .56 3.3 18 19.85 17.21 2 17.11 -7.0PrudntlBcp PBIP .20a 1.1 87 19.87 16.04 24 17.46 -.8PsychmCp PMD .72 4.3 16 22.88 15.99 36 16.56 -19.5Pulmatrix PULM ... ... ...dd 2.17 .28 146 .33 -77.0PulseBio n PLSE ... ... ...dd 34.82 8.60 66 9.08 -61.5tPumaBiotc PBYI ... ... ...dd 136.90 39.55 914 38.92 -60.6PureAcq n PACQ ... ... ... 9.77 9.59 9.68 -.1PureAcq un PACQU ... ... ... 10.39 10.08 10.38 +2.6PureCycle PCYO ... ... ...dd 11.74 6.65 25 9.18 +9.9PurplInv n PRPL ... ... ...dd 13.90 5.04 25 5.60 -44.3PyxisTnkr PXS ... ... 42 12.22 .74 533 1.25 -61.2QAD Inc B QADB .24 .7 ...dd 49.40 26.72 0 32.45 +5.3QAD A QADA .29 .7 ...dd 61.80 34.90 68 41.79 +7.6QCR Hld QCRH .24 .7 13 49.70 34.26 74 34.63 -19.2QIWI plc QIWI .84e 6.6 12 20.05 11.61 129 12.79 -26.2Qorvo QRVO ... ... 81 86.84 64.53 1414 68.18 +2.4Qualcom QCOM 2.48 4.0 ...dd 76.50 48.56 23301 62.62 -2.2tQualstar rs QBAK ... ... ... 13.50 6.33 10 6.42 -23.6Qualys QLYS ... ... 72 98.30 50.90 294 73.10 +23.2Quantenn n QTNA ... ... ... 19.41 9.60 257 15.59 +27.8Quanterx n QTRX ... ... ...dd 24.81 13.00 68 16.35 -23.8Quartrhill g QTRH .05 ... 4 2.12 1.01 126 1.35 -26.6QuestRes rs QRHC ... ... ...dd 3.10 1.08 10 2.24 -2.6QuickLog h QUIK ... ... ...dd 2.22 .78 164 .83 -52.3Quidel QDEL ... ... ...cc 77.63 33.01 165 62.93 +45.2QuinStreet QNST ... ... 70 16.42 6.90 533 12.93 +54.3Qumu Cp QUMU ... ... ...dd 3.28 1.42 5 2.41 +1.7Quotinet QTNT ... ... ... 9.02 2.78 166 5.97 +20.6QuratRet A QRTEA ... ... 20 29.11 20.00 2300 21.62 -11.5QuratRet B QRTEB ... ... 23 28.90 19.62 0 21.90 -10.8tQutoutiao n QTT ... ... ... 20.39 6.53 490 6.43 -59.7R -:R1 RCM n RCM ... ... ... 11.00 3.56 1399 8.39 +90.2tRBB Bcp n RBB .36 1.8 ... 33.62 20.86 92 19.70 -28.0RBC Bear ROLL ... ... 44 158.18 111.61 88 139.82 +10.6tRCI Hosp RICK .12 .5 10 34.84 25.97 84 25.41 -9.2tRCM RCMT 1.00e ... 17 7.50 3.62 7 3.63 -42.0RF Inds RFIL .08 1.2 11 12.75 2.25 103 6.63 +145.6RGC Res s RGCO .62 2.3 31 31.33 22.16 10 26.90 -.7RLJ Ent rs RLJE ... ... ... 6.34 3.13 1 6.21 +68.8RMG Net h RMGN ... ... ...dd 2.50 .75 1.29 +57.3RMR Gp h RMR 1.40f 1.9 42 98.00 51.10 27 75.51 +27.3RMR RE RIF 1.32 7.2 ...q 18.44 -6.7RTI Surg RTIX ... ... ...dd 5.10 3.85 50 4.46 +8.8RXI P wt rs RXIIW ... ... ... 1.90 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 .40 428 .42 -92.4RaPhrm n RARX ... ... ...dd 19.43 4.78 176 16.11 +89.5RadNet RDNT ... ... 94 16.54 9.50 154 15.02 +48.7RadaElc rs RADA ... ... ...dd 3.86 1.77 54 2.73 -11.4Radcom RDCM ... ... 23 21.80 9.00 34 9.06 -54.4RadiSys RSYS ... ... ...dd 1.65 .53 212 1.58 +57.2RadiusHlth RDUS ... ... ...dd 41.16 16.71 942 17.14 -46.0Radware RDWR ... ... ...dd 28.50 16.74 139 22.60 +16.5RamacoRs n METC ... ... ... 9.35 3.81 105 7.01 +1.9tRambus RMBS ... ... ...dd 15.50 8.75 805 8.46 -40.5RandCap RAND ... ... 3 3.50 2.05 0 2.43 -19.5Randgold GOLD 2.00f 2.4 33 104.05 59.90 606 81.81 -17.3RandBcp n RNDB ... ... ... 17.45 14.75 11 15.40 +.3Rapid7 n RPD ... ... ...dd 39.40 17.43 501 32.41 +73.7RaveRest RAVE ... ... 15 2.33 1.09 14 1.36 -7.3RavenInds RAVN .52 1.2 1 49.80 31.45 152 42.08 +22.5tReShape rs RSLS ... ... ... 31.80 .03 4351 .02 -99.9ReadIntlA RDI ... ... 11 17.50 14.37 29 14.39 -13.8ReadgIntB RDIB ... ... 25 34.64 20.10 33.36 +45.0RealGSol h RGSE ... ... ...dd 2.65 .30 4527 .37 -75.3tRealNetwk RNWK ... ... ...dd 5.00 2.06 14 2.05 -40.1tRl NxtEc n BLCN ... ... ... 25.05 21.00 23 20.60 -15.1RealitCh n BCNA ... ... ... 24.47 18.52 0 18.72 -22.6RealmTh n RLM ... ... ... 13.00 2.06 4 2.90 -57.0RealPage RP ... ... 70 66.25 41.10 894 53.66 +21.1ReataPh n RETA ... ... ...dd 99.50 19.31 320 55.86 +97.2ReconTech RCON ... ... ...dd 5.36 1.04 45 1.06 -18.5RecroPhm REPH ... ... ... 13.05 4.78 227 6.95 -24.9tRedRobin RRGB ... ... 19 70.10 33.43 281 33.11 -41.3RedRkRs n RRR .40 1.8 ... 36.99 21.52 1283 21.72 -35.6RedViolt n RDVT ... ... ...dd 46.40 4.35 23 5.31 -88.6Redn n RDFN ... ... ... 31.50 15.23 950 16.13 -48.5RedhillBio RDHL ... ... ... 11.49 4.30 78 7.90 +53.7Regenrn REGN ... ... 24 437.90 281.89 1388 351.39 -6.5RegnxBio n RGNX ... ... 38 85.10 23.25 427 53.05 +59.5RegulusT rs RGLS ... ... ... 17.28 1.81 1050 2.04 -83.7ReliantBcp RBNC .32 1.4 23 30.00 21.90 17 23.00 -10.3Reliv In rs RELV ... ... ...dd 8.44 3.72 1 4.90 +2.7RemarkHld MARK ... ... ...dd 15.10 2.43 111 2.55 -73.8RemoraR n RRI ... ... ... tRenasant RNST .80 2.5 13 49.78 34.24 544 32.05 -21.6RenewEn REGI ... ... 5 31.62 9.50 1178 27.50 +133.1RenminTi rs ABAC ... ... ... 3.70 1.50 6 1.78 -39.7RentACt RCII .32 2.3 24 14.94 7.22 651 14.19 +27.8Replgn RGEN ... ... ...cc 58.99 29.56 607 52.66 +45.1Replimun n REPL ... ... ... 23.55 10.52 25 11.72 -22.7RepBncp RBCAA .97 2.4 16 50.70 34.24 12 40.48 +6.5tRepFBcp FRBK ... ... 46 9.75 6.60 144 6.45 -23.7resTORbi n TORC ... ... ...dd 21.10 7.55 102 11.20 -33.6RschFrnt REFR ... ... ...dd 1.95 .60 40 1.33 +27.9Resonant RESN ... ... ... 8.55 2.45 120 3.04 -59.3ResConn RECN .52f 3.3 22 19.50 13.20 289 15.94 +3.2RestorRob n HAIR ... ... ...dd 8.20 1.45 152 1.62 -64.8RetailOpp ROIC .78 4.6 50 20.14 16.18 5526 16.98 -14.9tRetoEco n RETO ... ... ... 12.75 2.23 42 2.18 -69.1Retrophin RTRX ... ... ...dd 33.00 20.09 306 23.92 +13.5tRevanceTh RVNC ... ... ...dd 37.45 22.25 186 21.57 -39.7RevenHo n RVEN .01p ... ... 4.90 2.32 0 4.13 -10.9RevolutL rs RVLT ... ... ... 5.77 1.35 155 1.41 -57.1ReWalkRob RWLK ... ... ...dd 1.60 .70 209 .74 -32.7RhythmP n RYTM ... ... 36 37.23 16.80 237 25.50 -12.3RibbnCm n RBBN ... ... ...dd 8.36 4.97 165 5.61 -27.4RiceBr wt RIBTW ... ... ... .30 .05 .17 +69.0RiceBran RIBT ... ... ...dd 3.46 1.17 45 2.61 +76.4RichrdElec RELL .24 3.0 67 10.40 6.16 1 8.04 +19.3RigelPh RIGL ... ... ...dd 4.71 2.56 2892 2.73 -29.6RigNet RNET ... ... ...dd 24.05 10.03 87 16.27 +8.8RiminiSt n RMNI ... ... ... 10.00 4.00 34 6.71 -15.2RiotBlck RIOT 1.00p ... ... 46.20 2.15 727 2.37 -91.7RiseEdCy n REDU ... ... 17 18.60 9.50 73 10.40 -29.7RittrPh rs RTTR ... ... ... 4.15 1.40 29 1.75 -46.8RivrvwBcp RVSB .14 1.9 14 9.99 7.02 27 7.43 -14.3RivrviewF n RIVE ... ... ... 14.55 13.10 21 13.13 -2.4RocktPh n RCKT ... ... ... 25.96 7.84 284 17.16 +64.4RockwllM RMTI ... ... ...dd 7.21 3.62 112 4.14 -28.9RockyBr RCKY .48 1.8 17 33.45 14.09 109 26.55 +40.5tRkyMChoc RMCF .48 5.5 10 12.60 8.80 14 8.77 -25.5Roku n ROKU ... ... ...dd 77.57 18.35 8137 50.74 -2.0tRosehill n ROSE ... ... ... 10.84 5.07 202 4.89 -37.8Rosehill wt ROSEW ... ... ... 1.57 .80 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 7.02 7.59 -32.6RossStrs s ROST .90 .9 25 100.59 62.59 2598 95.41 +18.9RoyGld RGLD 1.00 1.3 ...dd 98.53 71.91 496 77.90 -5.1Rubicon rs RBCN ... ... ... 9.46 6.76 1 8.01 +.4tRubiusTh n RUBY ... ... ... 33.01 15.51 113 15.93 -34.3RmblOn B n RMBL ... ... ... 10.98 3.53 80 8.10 +55.9RushEntA RUSHA .48 1.4 21 55.40 32.55 638 33.47 -34.1RushEntB RUSHB .48 1.4 26 52.76 32.75 11 33.30 -30.9RuthsHosp RUTH .44 1.6 26 33.95 19.45 332 28.07 +29.7Ryanair RYAAY 1.55e 1.9 ... 127.61 77.96 1287 81.47 -21.8S -:S&T Bcp STBA 1.08 2.8 17 47.77 37.79 75 39.11 -1.8S&WSeed SANW ... ... ...dd 4.40 2.35 16 2.76 -29.4SB FinGp SBFG .34f 1.9 12 20.53 17.00 11 18.09 -2.2SB FnGp pf SBFGP .65 3.3 ... 25.05 16.01 0 19.92 +11.3tSB OneBc SBBX .30f 1.4 18 32.85 22.35 13 21.70 -19.2SBA Com SBAC ... ... ...cc 177.67 145.81 687 154.46 -5.4tSEI Inv SEIC .60f 1.2 17 78.35 52.22 1036 51.05 -29.0SelasLf rs SLS ... ... ... 12.00 .80 1307 1.36 -82.7SG Blck n SGBX ... ... ... 7.00 3.01 3 3.92 -34.4SGOCO rs SGOC ... ... ... 2.29 .89 9 .98 -7.5tSI Fincl SIFI .24 1.8 14 15.60 13.56 45 13.36 -9.1tSi-Bone n SIBN ... ... ... 21.96 19.45 120 18.54 -7.6SIGA Tc n SIGA ... ... ... 8.47 4.96 161 5.04 -14.7SLM Cp SLM ... ... 12 12.46 9.65 4363 9.80 -13.3SLM Cp pfB SLMBP 3.32e 4.9 ... 73.00 62.47 1 67.99 -1.1SmartGlb n SGH ... ... 5 56.69 26.26 598 26.55 -21.2SMTC hg SMTX ... ... ... 3.18 1.41 186 2.70 +42.8SORL SORL ... ... 3 8.45 3.51 70 3.80 -43.5tSP Plus SP ... ... 18 41.70 31.02 77 30.81 -17.0SPAR Gp h SGRP ... ... ... 3.75 .89 372 1.03 -16.3SpdDorWrF DWFI ... ... ... 25.82 22.74 74 22.94 -9.3SPI Eng rs SPI ... ... ... 2.61 .25 320 .28 -56.5SPS Cmce SPSC ... ... ...cc 100.68 45.02 214 81.71 +68.2SS&C Tch s SSNC .32f .6 31 60.97 39.15 1173 49.49 +22.3SSLJ.cm n SSLJ ... ... ... 5.75 .48 125 .68 -80.6SSR Mng g SSRM ... ... 23 11.44 7.64 755 10.57 +20.3SVB FnGp SIVB ... ... 22 333.74 185.41 757 257.95 +10.3SVMK n SVMK ... ... ... 20.00 10.72 315 10.99 -36.3SabanCap n SCAC ... ... ... 10.20 9.84 10.17 +2.6SabanC 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 1766 21.65 +15.3SabreCorp SABR .56 2.4 28 26.78 17.79 2442 23.57 +15.0SAExplr rs SAEX ... ... ... 73.80 5.40 115 5.77 -86.9SaftyInsGr SAFT 3.20 3.9 21 99.70 70.45 28 81.53 +1.4tSagaComm SGA 1.20 3.4 4 46.80 35.00 5 34.83 -13.9SageThera SAGE ... ... ...dd 195.97 59.57 417 113.70 -31.0tSaia Inc SAIA ... ... 28 87.05 57.98 454 56.90 -19.6tSalemMda SALM .26 8.6 11 6.70 3.02 55 3.03 -32.7SalisbryBc SAL 1.12 2.7 15 51.80 34.65 41.66 -6.7SanderFm SAFM 1.28 1.3 8 176.43 95.97 352 97.35 -29.9tSndySpr SASR 1.12 3.3 15 43.87 34.91 165 33.60 -13.9Sanlp JBSS .55a .8 24 79.37 54.32 37 71.45 +13.0SangTher SGMO ... ... ...dd 27.50 11.30 2287 12.35 -24.7Sanmina SANM ... ... 14 39.40 23.35 212 23.74 -28.1Sano rt GCVRZ ... ... ... .60 .20 123 .51 +33.9Sapiens SPNS .80 7.3 55 14.25 8.01 10.93 -5.1SareptaTh SRPT ... ... ...dd 176.50 46.07 1718 123.04 +121.1Savara rs SVRA ... ... ...dd 17.19 7.85 81 9.30 -37.3scPhrma n SCPH ... ... ...dd 18.17 4.06 17 4.10 -66.1ScanSource SCSC ... ... 13 44.27 31.40 90 36.36 +1.6Schmitt h SMIT ... ... ...dd 4.47 1.85 12 2.68 -2.2Schnitzer SCHN .75 3.0 6 38.85 23.70 804 25.33 -24.4ScholRck n SRRK ... ... ...dd 27.02 13.09 52 21.10 +36.1Scholastc SCHL .60 1.5 ...dd 47.94 33.85 126 40.65 +1.3tSciGames SGMS ... ... ...dd 62.80 20.59 1847 20.57 -59.9ScrippsEW SSP .20 1.2 52 19.26 10.69 437 16.07 +2.8Scynexis SCYX ... ... ...dd 2.45 .93 405 1.05 -54.7SeaChange SEAC ... ... ... 4.03 1.38 100 1.70 -56.7SeacstBkg SBCF ... ... 19 34.95 22.42 342 23.96 -5.0SeagateT STX 2.52 6.0 11 62.70 36.07 4595 41.68 -.4SeanrgM rs SHIP ... ... ...dd 1.66 .70 622 .85 -18.3Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8vjSearsHld SHLD ... ... ...dd 6.79 .28 .37 -89.8SearsH wt SHLDW ... ... ... 1.40 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 11 2.68 +3.1SeaSpine n SPNE ... ... ...dd 18.42 8.76 77 16.69 +64.9SeattGen SGEN ... ... ...dd 84.37 47.75 1089 63.67 +19.0SecndSight EYES ... ... ...dd 2.58 1.05 227 1.59 -16.8ScndSght wt EYESW ... ... ... 1.02 .29 .79 -6.5Secoo n SECO ... ... ... 15.48 6.78 136 8.79 -9.0SecWkA A n SCWX ... ... ...dd 15.88 7.83 138 14.49 +63.4SecNtl lf SNFCA .23t ... 3 5.90 4.05 7 5.76 +15.2SelectBc lf SLCT ... ... 19 14.25 11.44 104 12.00 -5.1SelIncREIT SIR 2.04 10.1 18 26.26 17.90 857 20.22 -19.5SelIntCon n SIC ... ... ... 13.00 9.65 10.12 -20.0tSelectaB n SELB ... ... ... 22.68 7.95 1174 7.36 -25.0SelectvIns SIGI .72 1.2 20 65.93 53.55 374 59.68 +1.7SmLEDS rs LEDS ... ... ...dd 10.49 2.01 95 3.76 +.7Semtech SMTC ... ... 53 60.55 31.30 997 42.92 +25.5 SenecaB SENEB ... ... ...dd 35.70 27.00 32.25 -5.1SenecaA SENEA ... ... ...dd 36.60 25.45 16 30.16 -1.9SenesTc n SNES ... ... ...dd 3.87 .30 386 .85 +18.5SenHous SNH 1.56 9.2 11 19.98 14.86 1749 17.01 -11.2SenHous 42 SNHNI 1.41 6.0 ... 25.67 22.48 20 23.51 -7.0SenHous 46 SNHNL 1.56 6.2 ... 27.22 24.82 8 25.23 -6.1Senmiao n AIHS ... ... ... 8.91 3.75 11 4.09 -27.6Senomyx SNMX ... ... ...dd 1.71 .83 42 1.49 +14.2SensusHlt n SRTS ... ... ... 8.88 4.91 59 6.17 +19.6SensusHl wt SRTSW ... ... ... 2.00 .50 .67 -4.3SentEn n STNL ... ... ... 14.21 9.60 510 10.15 +4.1SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 8.03 2765 10.60 +6.3SeqentialB SQBG ... ... ...dd 2.90 1.36 48 1.40 -21.3SeresTh n MCRB ... ... ...dd 11.35 5.64 65 6.38 -37.1SvcSource SREV ... ... ...dd 4.47 1.35 2624 1.37 -55.7tServiFst s SFBS .44 1.3 16 44.95 34.61 234 34.23 -17.5SesenBio SESN ... ... ...dd 3.50 .62 955 1.44 +77.6SevStars h SSC ... ... ...dd 7.00 1.41 254 3.22 -30.2SevernBc SVBI .12 1.5 38 9.86 6.85 12 8.25 +13.7SharingE rs SEII ... ... 32 12.40 2.10 24 2.56 -66.2Sharps SMED ... ... ...dd 5.15 3.02 11 3.52 -13.9SharpSprg SHSP ... ... ...dd 14.87 3.67 22 11.42 +159.3ShndTele s SHEN .26f .7 ... 40.40 29.93 102 36.30 +7.4ShiftPixy n PIXY ... ... ... 6.35 2.00 49 3.71 +28.8Shiloh SHLO ... ... 10 12.28 6.45 81 7.99 -2.6Shineco n TYHT ... ... 2 4.60 .69 68 .75 -67.4Shire SHPG 1.06e .6 88 182.36 123.73 1110 169.81 +9.5ShoeCarnvl SCVL .32 .8 26 45.00 17.94 414 39.07 +46.1tShoreBcsh SHBI .32 2.0 16 20.09 15.74 113 15.75 -5.7ShotSpot n SSTI ... ... ... 66.14 12.56 180 36.30 +158.4Shuttery SFLY ... ... ...cc 100.34 39.76 548 59.37 +19.3SiebertFn SIEB .10a .7 ...dd 21.61 3.60 13 13.66 +1.2tSiennaBi n SNNA ... ... ... 25.71 9.83 379 9.86 -45.7Sientra SIEN ... ... ...dd 26.79 8.79 264 21.49 +52.8SierraBc BSRR .64 2.5 15 31.19 24.32 55 25.93 -2.4SierOnc g n SRRA ... ... ...dd 4.09 1.48 383 1.63 -56.3SierraWr SWIR ... ... 17 23.50 15.10 339 18.33 -10.4SifyTech SIFY .02e 1.4 ... 2.10 .78 26 1.25 +22.1SigmaL wt SGLBW ... ... ... .88 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .73 6292 1.35 -37.2tSigmatr SGMA ... ... 8 11.61 4.43 12 4.29 -57.6tSignatBk SBNY 2.24 2.1 ... 161.92 106.04 715 106.09 -22.7SignatB wt SBNYW ... ... ... 110.47 108.01 110.08 +1.9tSilganHld s SLGN .40 1.7 14 31.05 25.61 1771 23.84 -18.9SilcLtd SILC 1.00 2.5 18 77.95 32.00 103 39.64 -43.5tSilcnLab SLAB ... ... 71 110.70 79.80 946 77.46 -12.3tSilicnMotn SIMO 1.20 3.0 15 61.85 40.78 508 39.88 -24.7SilvrSun n SSNT .06e ... ...cc 4.84 2.90 1 3.66 -13.5Silvercrest SAMG .56 4.0 20 18.27 12.22 8 14.11 -12.1tSimmnsFst s SFNC .60 2.4 15 33.45 25.34 419 24.63 -13.7SimplyGd n SMPL ... ... ... 19.84 11.01 2065 18.33 +28.5SimplyG wt SMPLW ... ... ... 4.30 1.86 3.80 -2.3Simulations SLP .24 1.2 42 23.95 14.25 151 20.18 +25.3Sina SINA ... ... 28 124.60 57.85 900 58.21 -42.0Sinclair SBGI .72 2.7 12 40.15 25.13 2647 26.60 -29.7SinoGlobl SINO ... ... 22 3.40 .88 225 1.11 -56.6Sinovac h SVA ... ... ...dd 8.75 6.06 42 7.58 -3.8SiriusXM SIRI .05f .8 31 7.70 5.17 43814 5.65 +5.4SitoMobl rs SITO ... ... ...dd 8.60 1.37 43 1.41 -79.0SkySolar SKYS ... ... ...dd 1.95 .46 45 .56 -62.7SkyWest SKYW .40 .8 13 65.80 42.85 413 47.06 -11.4tSkywksSol SWKS 1.52f 1.9 16 117.65 80.56 2071 79.39 -16.4SleepNmbr SNBR ... ... 22 40.72 26.22 1116 30.57 -18.7SmartFn rs SMBK ... ... 18 27.69 19.49 33 21.08 -2.9tSmartSnd n SND ... ... ... 11.06 2.73 473 2.69 -68.9SmthM hrs SMSI ... ... ...dd 3.41 1.45 231 2.76 -2.8tSocilRltyA n SRAX ... ... ...dd 7.95 2.44 198 2.45 -56.6SocketM n SCKT ... ... ... 4.16 1.86 0 2.05 -42.7sSodaStrm SODA ... ... 50 143.30 61.05 233 143.24 +103.6Sohu.cm h SOHU ... ... ...dd 68.79 15.89 434 17.70 -59.2Sol-Gel n SLGL ... ... ... 12.23 5.98 13 6.19 -42.2SolarCap SLRC 1.64 8.1 12 22.55 19.70 78 20.37 +.8SolarSCap SUNS 1.41 8.9 13 18.40 15.71 31 15.86 -10.7SolarEdg n SEDG ... ... 18 70.74 29.95 1005 36.71 -2.2Soleno wt rs SLNOW ... ... ... .34 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.60 1.32 29 2.02 +12.2SolidBio n SLDB ... ... ...dd 54.84 6.83 174 31.31 +38.4Solignx wt SNGXW ... ... ... .81 .49 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 423 1.23 -44.6SonicCorp SONC .64 1.5 28 44.87 23.22 987 43.20 +57.2SonicFdry SOFO ... ... ...dd 3.49 1.40 1 1.65 -45.2tSonomaPh SNOA ... ... ...dd 5.92 1.31 48 1.32 -75.8Sonoma wt SNOAW ... ... ... .50 .29 .50 +20.7Sonos n SONO ... ... ... 23.60 11.80 548 12.22 -38.6Sophiris SPHS ... ... ...dd 4.05 1.80 183 2.19 -3.5SorrentoTh SRNE ... ... 15 10.65 2.15 2036 3.04 -20.0SotherlyH SOHO .50f 7.3 53 7.62 5.82 26 6.88 +6.7SothrlyH pf SOHOB 2.00 7.9 ... 27.32 24.75 1 25.32 -1.2SthrlyH pf C SOHOO 1.97 7.9 ... 25.98 24.50 0 24.99 -1.4SouMoBc s SMBC .52 1.5 15 41.49 33.71 7 34.85 -7.3SoundFin SFBC .56 1.4 23 40.87 32.10 38.73 +13.8tSouthState SSB 1.44f 2.3 18 94.50 67.00 590 63.96 -26.6tSthnFstBsh SFST ... ... 14 48.75 35.60 24 34.66 -16.0tSoNatBcVa SONA .32 2.2 28 18.24 15.01 74 14.67 -8.5tSsdeBTX SBSI 1.20 4.0 16 37.54 31.08 97 30.00 -10.9SparkEn s SPKE .72 8.8 ...dd 15.30 7.73 136 8.27 -33.3SparkEn pf SPKEP 2.19 9.9 ... 27.49 21.90 14 22.22 -16.5SparkTh n ONCE ... ... ...dd 96.59 41.06 774 42.72 -16.9SpartnMot SPAR .10 .9 20 19.45 11.03 299 11.12 -29.4SprtnNash SPTN .72 4.0 ...dd 27.72 16.32 124 17.83 -33.2tSpectPh SPPI ... ... ...dd 25.29 11.83 1486 11.79 -37.8tSperoTh n SPRO ... ... ... 19.00 7.88 92 8.01 -31.8Sphr3D grs ANY ... ... ... 3.34 .13 1752 .33 -86.6Spherix rs SPEX ... ... ...dd 2.42 .78 41 .89 -36.8SpirtTex n STXB ... ... 73 22.56 16.70 29 21.17 -3.1Splunk SPLK ... ... ...dd 130.00 63.85 2777 90.74 +9.5SpokHldgs SPOK .50 3.4 34 18.85 13.75 84 14.76 -5.7SportsWhs SPWH ... ... 11 6.99 3.66 291 5.22 -21.0SprBkPh n SBPH ... ... ...dd 18.93 10.63 57 11.46 -14.7tSprottFoc FUND .61e 9.0 ...q 8.39 6.81 169 6.76 -14.6Sprouts SFM ... ... 28 29.67 17.55 1928 26.94 +10.6StaarSur STAA ... ... ... 54.00 12.55 316 40.20 +159.4Staff360 rs STAF ... ... ... 5.65 1.14 65 1.81 -42.5Stamps.cm STMP ... ... 22 285.75 160.00 314 187.35 -.3tStd AVB n STND ... ... ... 39.45 29.27 2 29.18 -6.0StarBulk rs SBLK ... ... ...dd 15.38 8.62 713 11.59 +2.9StrBlk22 n SBLKZ 2.08 8.1 ... 26.00 23.58 2 25.60 +1.1StarsGp g TSG ... ... ... 38.95 19.70 2721 20.76 -10.9Starbucks s SBUX 1.44f 2.5 27 61.94 47.37 11865 58.06 +1.1StatAutF STFC .40 1.3 ... 34.31 24.84 18 30.05 +3.2tStateBkFn STBZ .80 3.4 15 35.99 24.43 524 23.64 -20.8StealthGas GASS ... ... 14 4.70 3.30 79 3.42 -21.6SteelCon STCN ... ... ... 2.90 1.49 26 1.96 -21.3StlDynam STLD .75 1.9 11 52.10 35.80 3019 38.59 -10.5SteinMart s SMRT .30 16.0 ...dd 4.04 .48 147 1.88 +62.1StellrAcq n STLR ... ... ... 11.00 9.16 0 10.50 +2.8StellAcq wt STLRW ... ... ... .40 .29 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.42 10.50 +.5StemlineTh STML ... ... ...dd 20.55 10.20 223 15.15 -2.9tStericycle SRCL ... ... ...dd 76.73 49.73 1088 48.94 -28.0SterlBcp n SBT .04 .4 ... 14.98 9.44 29 9.57 -24.6SterlCons STRL ... ... 14 18.90 10.74 220 10.98 -32.6SMadden s SHOO ... ... 19 39.30 24.83 1272 28.36 -8.9Stewrdshp SSFN .12 1.2 13 12.75 9.30 0 9.95 -2.9StitchFix n SFIX ... ... ... 52.45 14.48 1384 24.00 -7.1tStockYBc s SYBT 1.00f 3.3 15 41.90 31.50 31 30.10 -20.2StoneCastle BANX 1.52 7.3 16 24.92 20.00 35 20.69 +2.8StrataS rs SSKN ... ... ...dd 3.88 1.06 235 2.63 +113.8Stratasys SSYS ... ... ...dd 26.17 17.17 637 19.79 -.9StratEdu STRA 2.00f 1.6 36 138.97 80.75 107 122.50 +36.7Strattec STRT .56 1.8 18 49.20 29.70 3 31.89 -26.8StratusPrp STRS 1.00e ... 50 35.90 27.25 4 28.30 -4.7StreamHlth STRM ... ... ... 2.19 .86 6 1.04 -38.5StrgbrBio n SBBP ... ... ... 9.25 3.85 462 4.38 -39.6SummerInf SUMR ... ... ...dd 1.98 .72 54 1.24 -17.3tSumFWV SMMF .52 2.5 11 28.16 21.42 20 20.75 -21.2SmtStB s SSBI .48 3.5 20 16.10 12.30 0 13.90 +10.3SumTher n SMMT ... ... ... 15.90 1.75 54 1.87 -83.1SumtWire n WISA ... ... ... 5.00 3.56 4.62 -1.7tSunHydrl SNHY .36 .8 39 70.83 45.01 214 44.89 -30.6SundEng n SNDE ... ... ... 9.59 3.83 14 5.85 -1.5tSunesisP rs SNSS ... ... ...dd 7.69 1.71 429 1.37 -62.9SunOpta STKL ... ... ...dd 9.65 6.27 247 7.52 -3.0SunPower SPWR ... ... ...dd 10.00 6.36 1576 6.42 -23.8Sunrun n RUN ... ... 10 16.45 5.08 1206 11.75 +99.2Sunworks n SUNW ... ... ... 1.48 .33 20 .38 -63.6SuperCom SPCB ... ... ...dd 4.95 1.53 7 1.68 -57.0SupTech rs SCON ... ... ... 14.90 1.47 27 1.80 -83.5tSupGpCos s SGC .40f 2.3 16 28.85 17.65 31 17.65 -33.9Supernus SUPN ... ... 28 61.25 33.30 497 45.78 +14.9supprt.cm rs SPRT ... ... ...dd 3.15 2.22 39 2.72 +12.4tSurfaceOn n SURF ... ... ... 18.18 7.69 128 7.29 -45.3SurgPtrs n SGRY ... ... ...dd 19.95 7.10 359 13.03 +7.7Surmodic SRDX ... ... ...cc 82.35 25.00 88 62.91 +124.7SutroBio n STRO ... ... ... 15.90 12.00 84 14.00 -7.9SykesEnt SYKE ... ... 56 32.15 25.90 103 30.12 -4.2Symantec lf SYMC .30 1.6 9 32.95 17.81 7330 18.58 -33.8Synacor SYNC ... ... ...dd 2.70 1.35 33 1.87 -18.7Synalloy SYNL .13m .7 ...dd 24.80 11.88 19 18.39 +37.2Synaptics SYNA ... ... ...dd 55.25 33.73 566 35.31 -11.6SynchrTc n SNCR ... ... ... 6.98 5.73 272 6.20 -6.8SyndaxP n SNDX ... ... ...dd 15.20 5.70 285 5.91 -32.5SyneosH h SYNH ... ... ...dd 59.45 31.10 856 43.47 -.3SynrgyPh SGYP ... ... ...dd 3.19 1.28 3118 1.28 -42.6Synlogic rs SYBX ... ... ...dd 16.48 7.27 164 7.76 -20.0Synopsys SNPS ... ... 44 103.40 80.13 1571 87.76 +3.0tSynthes rs SES ... ... ... 3.87 1.40 20 1.32 -53.5Sypris SYPR .08 6.8 ...dd 1.90 1.15 2 1.18 -14.5SyrosPhar n SYRS ... ... ... 17.50 6.30 132 6.59 -32.3T -: T-MobileUS TMUS ... ... 26 70.94 54.60 5657 65.71 +3.5TAT Tch h TATT .34e 5.0 16 11.65 6.40 2 6.83 -35.0TCG BDC n CGBD 1.48a 9.4 11 20.30 15.27 225 15.67 -21.8TD Ameritr AMTD 1.20f 2.4 24 63.01 47.70 3496 49.25 -3.7TDH Hld n PETZ ... ... ... 30.39 1.00 144 1.41 -75.0TESSCO TESS .80 6.2 25 24.85 12.61 31 12.99 -35.5TFS Fncl TFSL 1.00f 7.0 48 16.62 14.19 167 14.30 -4.3TG Thera TGTX ... ... ...dd 17.35 4.91 1745 4.99 -39.1THL Credit TCRD 1.08 14.1 8q 9.67 7.62 81 7.65 -15.5TKK Sym n TKKS ... ... ... 9.97 9.46 9.55 +.3TKK Sy un TKKSU ... ... ... 10.20 10.00 0 10.14 +1.0TKK Sym rt TKKSR ... ... ... .53 .35 110 .41 -2.4TMSR Gl s TMSR ... ... 60 10.32 1.84 2 2.69 -46.1TOP Shi rs TOPS ... ... ... 35.50 .69 5000 1.54 -38.6TPI Co n TPIC ... ... ... 32.22 16.35 210 24.21 +18.3TSR Inc TSRI ... ... 36 9.40 4.40 6.49 +24.8TTEC Hl TTEC .56f 2.3 24 43.40 23.50 64 24.83 -38.3tTTM Tch TTMI ... ... 30 19.91 13.72 1274 13.38 -14.6Tabula n TRHC ... ... ...dd 91.16 25.21 410 70.40 +151.0TactSys n TCMD ... ... ...cc 73.24 22.72 216 63.90 +120.5Taitron h TAIT .10 6.0 ...dd 2.89 1.22 87 1.66 -1.2TakeTwo TTWO ... ... ...dd 139.91 92.81 2726 110.97 +1.1Talend n TLND ... ... ...dd 73.52 35.46 193 59.84 +59.7TandmD rs TNDM ... ... ...dd 52.55 2.14 1398 34.02 +1341.5TandyLthr TLF ... ... 11 8.40 6.79 6 7.37 -4.9Tantech n TANH ... ... ... 3.78 1.10 230 1.60 -38.0Taoping h TAOP ... ... ...dd 5.20 1.10 165 1.13 -23.6Tarena TEDU .28e 3.3 ...dd 15.97 7.11 64 8.37 -44.2TaylrDv TAYD ... ... 24 15.14 9.70 2 11.15 -16.9tTechData h TECD ... ... 22 108.62 68.03 461 68.05 -30.5TechComm TCCO ... ... ...dd 15.40 3.70 7 3.89 -66.0TechTarg TTGT ... ... ... 34.47 11.84 578 19.50 +40.1Tecnoglass TGLS .56 6.6 20 10.29 6.81 30 8.50 +15.6Tecogen TGEN ... ... ... 4.20 2.05 45 3.65 +35.2Telenav TNAV ... ... ...dd 6.60 4.08 27 4.55 -17.3Teligent TLGT ... ... ...dd 6.47 2.43 181 3.34 -8.0Tellurian rs TELL ... ... ...dd 13.74 6.45 1678 8.50 -12.7Tenable n TENB ... ... ... 39.38 26.78 381 28.14 -7.0TenaxTh rs TENX ... ... ... 12.63 4.41 8 4.82 -50.8TenzingA n TZAC ... ... ... 9.72 9.65 9.71 TenzAcq un TZACU ... ... ... 10.44 10.01 4 10.14 +1.1TerrFmP lf TERP 2.13e 19.6 ... 14.20 9.90 589 10.86 -9.2tTerritBcp TBNK .88f 3.1 15 33.00 28.19 22 28.20 -8.6Tesaro TSRO ... ... ...dd 119.00 25.62 3751 31.00 -62.6Tesla Inc TSLA ... ... ...dd 387.46 244.59 19277 288.50 -7.3TetraTc TTEK .48 .7 26 72.20 44.65 217 64.17 +33.3Tetraphase TTPH ... ... ...dd 6.97 2.05 956 2.09 -66.8TexCapB 42 TCBIL 1.63 6.4 ... 26.26 25.00 0 25.30 +.1TexCapB pf TCBIP 1.63 6.5 ... 25.83 25.00 9 25.17 -1.5TxCapBsh TCBI ... ... 12 103.05 61.48 865 62.15 -30.1 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/Thursday, October 25, 2018

PAGE 58

TxCapB wt TCBIW ... ... ... 68.26 67.14 68.26 tTexInst TXN 3.08f 3.3 23 120.75 94.16 24967 92.01 -11.9TexRdhse TXRH 1.00 1.5 30 75.24 47.70 684 65.76 +24.8The9Ltd rs NCTY ... ... ... 8.13 .83 1210 1.90 -1.0TherapMD TXMD ... ... ...dd 7.66 4.34 2344 5.19 -14.1TherpxBio n TRPX ... ... ... 7.69 3.00 594 5.60 +4.9TheravBio TBPH ... ... ...dd 35.48 21.27 336 25.43 -8.8TheStreet TST .10 5.3 3 2.50 .87 181 1.89 +30.31347PrpIns PIH ... ... 36 8.25 5.25 1 5.79 -20.11347PrIn pf PIHPP 2.00 8.0 ... 28.00 23.26 0 24.95 +2.33PEA Int n TPNL ... ... ... 5.33 2.63 77 3.85 +5.5ThundBr n TBRG ... ... ... 9.77 9.60 1 9.70 +.5ThundBr un TBRGU ... ... ... 10.20 9.97 1 10.15 +1.0TiberAcq n TIBR ... ... ... 9.78 9.50 9.65 +.8TiberAc un TIBRU ... ... ... 10.28 10.00 10.13 +1.1TileShop TTS .20 ... 35 10.50 5.15 982 6.31 -34.3Tilray n TLRY ... ... ... 300.00 20.10 2429 109.29 +388.1TmbrlndBc TSBK .52a 1.9 14 39.45 25.50 10 27.50 +3.6Tiptree TIPT .14 2.5 17 7.24 5.35 19 5.58 -6.2TitanMach TITN ... ... ...dd 25.09 13.66 126 14.07 -33.5TitanPh rs TTNP ... ... ... 2.85 .17 67569 .51 -61.9TivityHlth TVTY ... ... 18 48.50 29.95 482 32.69 -10.6tTivo Cp TIVO .72 6.5 85 19.48 11.12 1261 11.04 -29.2Tocagen n TOCA ... ... ... 15.80 7.52 338 10.02 -2.2TonixPh rs TNXP ... ... ...dd 5.11 .53 593 .62 -82.0TopImage TISA ... ... ...dd 1.75 .75 15 .82 -28.2Torchlght TRCH ... ... ...dd 1.51 .73 230 .78 -41.9TottenAc n TOTA ... ... ... 9.99 9.63 14 9.75 +1.0TottenA rt TOTAR ... ... ... .41 .36 .37 -2.6TottenAc un TOTAU ... ... ... 11.51 10.12 10.28 +1.5ToughB un TBLTU ... ... ... tTowerSemi TSEM ... ... 10 36.69 18.75 784 17.48 -48.7TownSprts CLUB ... ... ...dd 14.85 5.00 157 8.87 +59.8tTowneBank TOWN .64 2.4 ... 35.00 26.78 123 26.65 -13.3tTraconPh n TCON ... ... ...dd 3.60 1.43 169 1.41 -57.9TractSupp TSCO 1.24 1.5 25 92.45 54.76 2064 84.18 +12.6TradDsk A n TTD ... ... ... 161.50 40.70 1413 113.80 +148.9TrnWEnt TWMC ... ... 3 2.00 .65 13 .99 -46.0TransAct TACT .36 2.4 35 15.95 8.80 8 15.10 +14.0Transcat TRNS ... ... 31 25.35 12.00 13 20.99 +47.3TransGlb TGA .14 6.0 ...dd 4.13 1.21 1109 2.34 +62.3TranslBio n TBIO ... ... ... 16.60 5.00 40 5.16 -55.2TravelCtrs TA ... ... ...dd 6.10 3.05 115 4.35 +6.1TravCtrs 28 TANNI 2.06 8.4 ... 26.85 22.17 10 24.51 -2.9TravelC 29 TANNL 2.00 8.2 ... 25.27 22.74 3 24.27 -3.7Travelct 30 TANNZ 2.00 8.3 ... 25.55 21.60 3 24.02 -3.9Travelzoo TZOO ... ... 30 21.15 5.75 436 8.00 +24.0TrmntMtg n TRMT ... ... ...dd 16.94 10.67 3 11.54 -21.4Trevena TRVN ... ... ...dd 3.58 .76 3144 .82 -48.8TribPubl TPCO ... ... 98 24.74 13.86 99 14.69 -16.5Tricida n TCDA ... ... ... 40.10 21.87 137 25.86 -.5tTriCoBsh TCBK .68 2.0 19 43.80 33.86 48 33.37 -11.9TridntAcq n TDAC ... ... ... 9.85 9.72 675 9.83 +.8TridntAcq un TDACU ... ... ... 10.20 10.00 150 10.10 +.7tTrilliumTh TRIL ... ... ... 13.30 3.33 197 3.20 -55.9TriMas h TRS ... ... 20 31.80 22.70 272 27.70 +3.6Trimble TRMB ... ... 51 45.70 32.01 1154 36.43 -10.4TrinityBio TRIB .88 29.8 3 6.54 2.70 129 2.95 -42.2TrinMrg n TMCX ... ... ... 9.87 9.71 9.83 +.7TrinMrg un TMCXU ... ... ... 10.30 10.00 1 10.20 +1.9TripAdvis TRIP ... ... ...cc 62.36 29.50 1754 46.72 +35.6TriStCap TSC ... ... 14 30.10 21.90 496 22.87 -.6TriStCap pf TSCAP 1.69 6.5 ... 26.86 25.75 4 26.10 +.7TriumphBc TBK ... ... 18 44.70 28.46 196 32.69 +3.8Trivago n TRVG ... ... ... 10.88 4.01 7335 5.52 -19.3Trovagn rsh TROV ... ... ... 9.96 .65 3574 .95 -74.3TrueCar TRUE ... ... ...dd 16.45 8.75 707 10.96 -2.1TruettHrst THST ... ... ...dd 3.19 1.26 5 2.09 +1.0Trupanion TRUP ... ... ...dd 46.70 25.50 350 26.74 -8.6tTrstNY TRST .27f 3.7 13 9.70 7.45 308 7.33 -20.3tTrustmk TRMK .92 3.2 14 36.32 29.78 745 28.75 -9.8T2 Biosys TTOO ... ... ...dd 9.98 3.60 395 4.90 +18.9Tucows grs TCX ... ... 41 71.75 49.80 63 52.67 -24.8TuesMrn TUES ... ... ...dd 4.10 2.38 169 3.13 +13.8Tuniu TOUR ... ... ...dd 9.88 5.81 74 6.48 -15.5TurtleBc rs HEAR ... ... ... 34.50 1.64 1566 17.50 +865.8TwlSeas 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 12735 44.71 +29.521stCFoxB FOX .36 .8 19 49.65 24.30 5939 44.29 +29.821Vianet VNET ... ... 36 11.54 5.01 376 9.42 +18.0tTwinDisc lf TWIN .36 1.9 50 31.95 19.07 43 18.68 -29.7tTwoRvrBc TRCB .22f 1.4 19 20.75 16.45 1 15.95 -12.02U TWOU ... ... ...dd 98.58 57.84 507 61.56 -4.6TymeTch n TYME ... ... ... 8.30 2.01 321 2.20 -65.5U -:US AutoPts PRTS ... ... 2 2.74 1.08 394 1.43 -43.3US Concrte USCR ... ... 19 86.35 29.58 445 29.67 -64.5US Gld rs USAU .21e ... ... 3.27 .97 122 1.05 -35.3UFP Tch UFPT ... ... 23 39.98 26.00 14 31.01 +11.5tUMB Fn UMBF 1.20f 2.0 16 82.14 62.27 890 60.35 -16.1USEcology ECOL .72 1.1 38 77.15 44.50 117 67.42 +32.2tUSGlobInv GROW .03 2.5 30 7.49 1.20 126 1.21 -69.0USA Tc pf USATP ... ... ... 27.82 20.51 20.89 -16.9tUSA Tch lf USAT ... ... ... 16.83 5.47 1166 5.56 -43.0USA Trk USAK ... ... ...cc 29.15 12.14 214 17.35 -4.3UTStarcm UTSI ... ... 25 6.51 2.94 7 3.82 -32.1Ubiquiti UBNT .25 .2 23 101.33 49.40 637 84.81 +19.4UltaBeauty ULTA ... ... 28 290.30 191.70 788 267.03 +19.4UltimSoft ULTI ... ... ...cc 332.44 190.01 258 278.95 +27.8tUltraClean UCTT ... ... 4 33.93 10.02 866 9.90 -57.1UltPetro n UPL ... ... ... 10.18 .82 2506 1.24 -86.3Ultragenyx RARE ... ... ...dd 90.98 41.67 880 55.05 +18.7Ultralife ULBI ... ... 21 10.95 5.80 13 7.51 +14.7tUmpqua UMPQ .84 4.6 14 24.89 18.51 2690 18.20 -12.5UniQure QURE ... ... ... 43.23 13.71 260 25.64 +30.9UnicoA UNAM ... ... ...dd 10.20 6.50 1 7.21 -15.7tUnionBkVA UBSH .92f 2.9 18 42.74 32.56 297 32.09 -11.3UnionBkVT UNB 1.20 2.6 22 55.00 43.50 1 46.26 -12.6UnBnOH UBCP .52 4.0 16 14.00 11.70 2 13.10 -1.1UtdBOH UBOH .48 2.1 12 24.00 20.35 2 22.61 +1.8tUBSI UBSI 1.36 4.3 19 39.95 32.58 659 31.66 -8.9tUtdCmBks UCBI .60f 2.6 14 34.18 23.76 651 23.30 -17.2UCmntyFn UCFC .28 3.2 15 11.98 8.66 221 8.88 -2.7UtdContl UAL ... ... 12 91.39 56.51 5221 82.19 +21.9tUtdFnBcp UBNK .48 3.2 14 19.35 15.24 299 15.11 -14.3UtdFire UFCS 1.24 2.5 30 61.56 38.95 61 48.64 +6.7UtdInsur UIHC .24 1.2 ...dd 22.43 15.30 100 20.13 +16.7tUtdNtrlF UNFI ... ... 7 52.69 24.00 1984 23.05 -53.2USecBcCA UBFO .40f 3.7 23 11.65 9.20 5 10.71 -2.6US Engy rs USEG ... ... ...dd 1.96 .77 7 .87 -42.0USLime USLM .54 .7 22 96.91 70.56 12 75.66 -1.9 UtdTherap UTHR ... ... 7 152.55 100.57 497 116.13 -21.5UtdGrdian UG 1.50e 8.6 26 21.33 15.00 1 17.42 -5.8UnitGrp UNIT 2.40 12.4 49 23.42 13.94 1613 19.29 +8.4UnityBcp UNTY .28 1.3 14 25.50 19.00 6 21.64 +9.6UnityBio n UBX ... ... ... 24.56 10.33 113 10.76 -35.4UnivDisp OLED .24 .2 61 209.00 78.75 1157 99.85 -42.2UnvElc UEIC ... ... 12 64.15 26.97 41 32.45 -31.3tUnivFor s UFPI .36e 1.3 12 39.58 28.00 736 27.69 -26.4UnvLogist ULH .42 1.4 22 37.68 20.38 58 29.52 +24.3UnvStainls USAP ... ... 45 31.20 18.53 171 20.00 -6.6tUnivstPa UVSP .80 3.6 13 32.20 22.99 118 22.16 -21.0tUnumTh n UMRX ... ... ...dd 17.66 8.38 172 8.20 -26.2UplandSoft UPLD ... ... ...dd 38.30 18.52 213 29.14 +34.5tUpwork n UPWK ... ... ... 23.49 18.00 366 17.24 -18.6UrbanOne UONE ... ... ...dd 4.85 1.40 4 2.55 +37.8UrbanOnD UONEK ... ... ... 2.40 1.35 56 2.13 +21.7UrbanOut URBN ... ... 19 52.50 23.83 2677 37.50 +7.0UrogenP n URGN ... ... ... 69.57 25.56 91 38.35 +3.1UrovantS n UROV ... ... ... 14.32 10.01 45 12.43 +6.7UtahMed UTMD 1.08 1.2 ... 117.65 73.50 14 87.00 +6.9Uxin Ltd n UXIN ... ... ... 10.49 4.88 276 5.06 -47.7V -:VBI Vac n VBIV ... ... ... 5.10 1.68 843 1.97 -53.9VEON VEON .29e 10.0 ... 4.14 2.20 2017 2.91 -24.2VOXX Intl VOXX ... ... ...dd 7.00 4.64 64 5.05 -9.8tVSE Corp s VSEC .32f 1.1 11 58.99 28.85 30 28.55 -41.0Vaccinex n VCNX ... ... ... 12.00 5.51 0 6.35 -44.2Valerits hn VLRX ... ... ... 6.79 .78 323 1.09 -61.8tVlyNBcp VLY .44 4.6 17 13.38 9.90 3315 9.61 -14.3VlyNBc pfA VLYPP 1.56 6.1 ... 28.49 25.29 4 25.76 -7.2VlyBcp pfB VLYPQ ... ... ... 28.11 24.26 2 24.83 -6.1ValueLine VALU .76 3.1 23 26.94 17.21 1 24.80 +28.2VanE GenD GNRX ... ... ...q 64.90 54.44 47 59.07 -.4VanE VecBi BBH ... ... ...q 136.84 111.36 14 116.10 -6.8VandaPhm VNDA ... ... ...dd 23.50 11.90 807 20.00 +31.6tVangIntHi VYMI 2.38e 4.1 ... 72.32 58.46 116 57.66 -13.9tVangIntDiv VIGI 1.17e 2.0 ... 70.39 58.08 66 57.35 -13.5VangEMGv VWOB 3.39 4.6 ...q 81.00 74.31 86 74.40 -7.3tV exUSRE VNQI 2.93e 5.6 ...q 65.20 52.42 457 52.34 -13.5VanShTTr VGSH 1.23a 2.1 ...q 60.65 59.55 1105 59.75 -.9VanSTCpB VCSH 2.09 2.7 ...q 80.07 77.76 1220 77.93 -1.7VanTotBd n VTC 3.01 3.8 ... 88.99 79.83 253 80.04 -5.8VangR3K VTHR 2.17e 1.8 ...q 135.39 116.04 9 121.88 -.8VanR2KGr VTWG .82e .6 ...q 160.14 127.32 29 132.25 -2.4VanR2KV VTWV 1.88e 1.8 ...q 119.55 101.33 13 102.40 -6.5VangR2K VTWO 1.50e 1.3 ...q 139.27 114.42 124 117.24 -4.1VanR1KGr VONG 1.65e 1.2 ...q 161.07 130.22 138 142.26 +3.1VanIntTTr VGIT 1.41 2.3 ...q 64.55 61.52 266 62.10 -2.9VanR1KV VONV 2.49e 2.4 ...q 114.79 101.46 75 102.81 -5.3VangR1K VONE 2.28e 1.9 ...q 135.26 116.14 41 121.36 -.9VanMtgBSc VMBS 1.44 2.8 ...q 52.80 50.35 483 50.65 -3.4VanLTCpB VCLT 3.82 4.5 ...q 96.52 85.14 311 85.40 -10.8VanLTTrs VGLT 2.04 2.9 ...q 79.00 69.40 46 70.70 -9.4VanIntCpB VCIT 2.97 3.6 ...q 88.06 82.36 1540 82.74 -5.3VangSTIn VTIP 1.56e 3.2 ...q 49.65 48.17 1031 48.23 -1.2VanTIntBd BNDX .60a 1.1 ...q 55.28 53.84 1168 54.52 +.3tVanTIntStk VXUS 1.54e 3.2 ...q 61.17 49.14 1733 48.46 -14.7VantEng n VEAC ... ... ... 10.05 9.62 10.00 +2.9VantEng wt VEACW ... ... ... 1.38 1.08 1.19 -.8VantEn un VEACU ... ... ... 10.68 9.97 10.60 +4.0VarexImag VREX ... ... ... 43.76 24.74 508 25.01 -37.7Varonis VRNS ... ... ...dd 83.10 41.75 568 59.77 +23.1VascuBio VBLT ... ... ... 9.05 1.30 158 1.40 -80.3Vaxart rs VXRT ... ... ... 11.88 2.37 148 2.83 -54.5VectoIQ n VTIQ ... ... ... 9.65 9.51 20 9.59 +.1VectoIQ un VTIQU ... ... ... 10.54 9.97 0 10.11 +1.1tVeecoInst VECO ... ... ...dd 21.95 8.91 563 8.51 -42.7VBradley VRA ... ... 27 17.38 6.99 307 12.87 +5.7Veracyte VCYT ... ... ...dd 12.86 5.23 367 9.44 +44.6Verastem VSTM ... ... ...dd 10.35 2.77 3327 5.06 +64.8Vericel VCEL ... ... ...dd 15.29 3.30 1163 11.04 +102.6VerintSys VRNT ... ... 74 52.45 37.10 527 44.50 +6.3Verisign VRSN ... ... 35 164.19 105.40 1576 133.91 +17.0Verisk VRSK ... ... 39 122.80 83.96 659 113.39 +18.1Veritex VBTX ... ... 16 33.08 20.99 642 21.77 -21.1tVeritone n VERI ... ... ... 43.33 7.40 180 7.23 -68.8Vermillion VRML ... ... ...dd 2.10 .45 37 .48 -75.2VeronaPh n VRNA ... ... ... 25.55 10.44 3 11.75 -1.0VerraMo n VRRM ... ... ... 11.14 9.86 142 10.09 +1.5VerraM wt VRRMW ... ... ... 1.75 1.24 1.60 +1.9tVerrica n VRCA ... ... ...dd 23.29 12.69 31 12.66 -27.7VertexEn VTNR ... ... ...dd 2.04 .74 56 1.49 +56.8VertxPh VRTX ... ... ...cc 194.92 136.50 2052 163.09 +8.8Veru Inc VERU ... ... ...dd 2.37 .90 38 1.30 +14.0ViaSat VSAT ... ... ...dd 80.26 59.16 545 61.17 -18.3ViacomA VIA .80 2.3 7 40.64 28.20 35 34.06 -2.4ViacomB VIAB .80 2.7 6 35.55 22.13 7302 29.92 -2.9Viavi VIAV ... ... 34 12.82 8.34 1522 11.53 +31.9Vical rs VICL ... ... ...dd 2.38 1.02 42 1.19 -35.0Vicor VICR ... ... ... 64.50 16.30 337 35.61 +70.4VicDvAcc n VSDA ... ... ... 31.48 26.51 0 28.51 +.2VicMultiF n VSMV ... ... ... 30.41 26.00 1 28.60 +3.7Vict500VW CFA .44e .9 ...q 52.94 46.23 95 46.54 -4.6VictDisEnV CSF .38e .9 ...q 50.77 42.30 30 42.51 -5.8Vict500EV CFO .47e 1.0 ...q 52.77 46.17 69 46.55 -4.6tVicEM Hi n CEY ... ... ... 28.35 22.15 13 21.89 -16.2tVictDevVol CIZ .01j ... ...q 39.92 30.80 46 30.57 -12.9VictIncEV CDC 1.09e 2.4 ...q 48.81 43.73 65 44.82 -3.5VictSCVol CSA .16e ... ...q 51.78 43.09 2 44.26 -3.9tVictIntlVol CIL .15e ... ...q 46.94 36.42 0 36.03 -11.4tVicEmMkt CEZ ... ... ... 31.99 24.70 12 24.80 -16.4VictLCHiDv CDL .44e ... ...q 47.44 42.65 12 43.50 -4.0tVictIntHiD CID .33e ... ...q 38.00 31.25 5 31.13 -14.0tVictCap n VCTR ... ... ... 13.50 7.80 156 7.75 -33.2ViewRay n VRAY ... ... ... 13.21 6.05 1246 7.92 -14.5VikingTh n VKTX ... ... ...dd 24.00 2.08 2980 12.40 +205.4VikngTh wt VKTXW ... ... ... 3.84 1.29 3.17 +25.3VillagB&T VBFC ... ... 51 35.00 27.15 2 32.95 +7.5VillSupMkt VLGEA 1.00 4.0 15 31.49 21.95 34 25.28 +10.2ViomiTc n VIOT ... ... ... 10.95 7.56 321 8.64 -4.8ViperEnPt VNOM 2.40e 6.9 39 44.00 18.02 589 34.72 +48.8VirTra n VTSI ... ... ...cc 7.36 4.14 6 4.55 -27.8Virco VIRC .06 1.5 ... 5.95 3.70 6 3.90 -22.8VirtuFin n VIRT .96 4.3 12 37.85 13.10 1047 22.40 +22.4tVirtusInv VRTS 2.20f 2.2 12 138.03 104.12 36 100.14 -13.0tVirtusIn pf VRTSP 1.81 2.0 ... 114.06 93.42 2 91.20 -9.6Virtusa VRTU ... ... ...cc 58.60 34.79 189 49.41 +12.1VistaGn n VTGN ... ... ... 2.65 .69 551 1.97 +77.0tVisteon s VC ... ... 14 140.64 73.28 940 73.28 -41.4VitalThera VTL ... ... ...dd 9.75 .23 15364 .34 -94.4ViveveMd n VIVE ... ... ...dd 5.95 1.60 368 3.47 -30.2Vivopwr n VVPR ... ... ... 6.69 1.02 23 1.28 -55.9Vivus rs VVUS ... ... 2 9.88 3.33 52 3.69 -26.6tVodafone VOD 1.82e 9.6 ... 32.75 19.09 7761 18.89 -40.8 VoyagerT n VYGR ... ... ...dd 31.91 11.54 315 13.91 -16.2vTvThera n VTVT ... ... ...dd 8.40 .65 3699 3.47 -42.3Vuzix VUZI ... ... ...dd 11.40 4.55 248 6.00 -4.0W -:WCF Bcp n WCFB .20 2.2 ... 10.24 8.75 10 8.90 -6.5WD 40 WDFC 2.16 1.3 39 184.25 108.20 143 160.77 +36.2tWSFS s WSFS .44 1.1 12 57.70 41.46 237 40.11 -16.2WSI Inds WSCI .16 2.3 24 7.02 2.90 22 6.96 +16.0tWVS Fn WVFC .32a 2.2 23 18.05 14.37 4 14.57 -5.9WalgBoots WBA 1.76f 2.4 13 80.68 59.07 8834 74.20 +2.2tWashFed WAFD .72 2.7 12 37.70 27.17 632 26.73 -22.0WashFd wt WAFDW ... ... ... 19.40 17.75 19.20 +8.2tWshTrst WASH 1.72 3.4 16 63.25 50.14 32 50.11 -5.9WaterstnF WSBF .48a 2.9 16 20.05 16.25 63 16.40 -3.8WaveLfSc n WVE ... ... ... 56.00 21.20 116 42.33 +20.6WaysideT WSTG .68 5.4 6 17.25 11.19 1 12.57 -24.7WeiboCorp WB ... ... ... 142.12 54.36 2408 54.97 -46.9WtWatch WTW ... ... 45 105.73 41.15 1788 64.20 +45.0WelleslyBc WEBK .22 .7 21 34.50 26.05 3 31.52 +6.1Wendys Co WEN .34 2.0 18 18.68 13.57 5006 16.77 +2.1WernerEnt WERN .36 1.1 20 43.95 31.66 1481 32.48 -16.0Wesbanc WSBC 1.16 3.0 16 51.12 38.09 160 38.74 -4.7tWestBcp WTBA .80 3.8 13 28.00 21.50 10 21.29 -15.3WAmBcp WABC 1.60 2.9 26 64.76 53.26 163 54.50 -8.5WestellT rs WSTL ... ... 27 4.60 2.44 24 2.47 -34.1tWDigital WDC 2.00 3.8 6 106.96 53.58 5801 52.34 -34.2WstNwEnB WNEB .16 1.6 21 11.25 9.80 43 10.00 -8.3WstptFuel g WPRT ... ... ...dd 4.33 2.10 405 2.40 -36.2WestwtrRs WWR ... ... ... 1.15 .16 6455 .20 -81.3WeycoGp WEYS .92 3.1 18 39.93 27.00 16 30.13 +1.4Wheeler wt WHLRW ... ... ... .06 .01 .03 -17.6Wheelr pfB WHLRP 2.25 13.0 ... 22.00 12.58 3 17.34 -20.8Wheelr pfD WHLRD 2.19 11.8 ... 22.20 14.66 2 18.50 -8.0Wheeler rs WHLR 1.36 40.7 ...dd 11.87 3.25 34 3.34 -66.5WhiteHFin WHF 1.42 11.2 8 15.80 10.92 29 12.72 -5.2Wilhelmina WHLM ... ... 27 7.54 4.90 0 6.24 -3.6WillScot wt WSCW ... ... ... 1.50 .56 1.35 -6.3WillScot WSC ... ... ... 18.19 9.45 660 14.40 +13.4WillmValV WVVI ... ... 22 8.79 7.35 5 7.53 -8.7WillVV pfA WVVIP .22e 4.7 ... 6.00 4.17 5 4.69 -10.0Willdan WLDN ... ... 25 35.11 19.25 105 32.07 +34.0WillisLFn WLFC ... ... 13 36.70 22.51 13 34.72 +39.0WillisTwW WLTW 2.40 1.8 38 165.00 134.50 1205 134.84 -10.5Windstm rs WIN ... ... ... 13.65 3.03 524 4.17 -54.9Wingstop n WING .32f .5 87 75.58 31.53 890 65.98 +69.3Winmark WINA .60 .4 25 187.10 121.55 6 152.00 +17.5tWinsFin WINS ... ... ... 390.88 33.38 3 36.33 -79.8tWintrust WTFC .76 1.1 14 99.96 74.44 544 72.29 -12.2Wintrust wt WTFCW ... ... ... 63.47 57.62 59.60 -2.1Wintrst pfD WTFCM 1.64 6.3 ... 29.31 25.63 4 25.96 -7.2WisdTrMdE GULF 1.10e 5.9 ...q 20.14 16.45 2 18.72 +6.3WT SCQDv DGRS .66e 2.0 ...q 38.74 33.14 14 33.82 -5.3WT USQDv DGRW .59e 1.5 ...q 44.96 38.84 280 40.51 -2.2tWTChixSte CXSE 1.54e 2.5 ...q 96.79 61.99 18 61.86 -28.3tWTEMCpBd EMCB 3.18 4.7 ...q 73.96 68.01 0 67.88 -7.1tWisdomTr WETF .12 1.8 18 13.41 6.81 2085 6.64 -47.1WTEMQDv DGRE .67e 3.1 ...q 28.95 21.40 16 21.59 -20.8WT NegAB AGND .78 1.8 ...q 45.12 43.10 6 43.95 +1.4WT IntHdg AGZD .84 1.8 ...q 49.15 47.55 4 47.66 -1.5WT NegHY HYND .90e 4.2 ...q 22.48 20.40 17 21.23 +3.6WT IntHY HYZD 1.02 4.3 ...q 26.52 23.49 115 23.80 -1.5tWTGermH DXGE 1.39e 2.7 ...q 33.99 27.78 21 27.38 -15.0tWT JpSCEq DXJS 1.10e .5 ...q 47.87 40.44 3 40.42 -12.3tWTEMCnG EMCG .59e 3.0 ...q 28.89 19.61 11 19.46 -27.7Wix.com WIX ... ... ... 121.45 50.90 595 91.55 +59.1Woodward WWD .57 .8 27 89.30 68.56 322 72.29 -5.6Workday WDAY ... ... ...dd 157.12 95.35 1866 122.11 +20.0tWorkhrs rs WKHS ... ... ...dd 3.45 .90 673 .83 -67.6WldAccept WRLD ... ... 14 125.14 71.02 52 96.81 +19.9WrightMed WMGI ... ... ...dd 29.50 19.01 2130 26.66 +20.1WrightM rt WMGIZ ... ... ... 1.74 .61 1.49 -1.3tWynn WYNN 3.00 3.0 27 203.63 100.24 3370 99.42 -41.0X-Y-Z: xG Tech rs XGTI ... ... ... 1.85 .37 1092 .57 -64.8XOMA rs XOMA ... ... 12 37.25 13.00 97 13.29 -62.7XTL Bio rs XTLB ... ... ... 3.94 1.55 2 2.35 +2.8XBiotech n XBIT ... ... ... 5.80 2.13 33 3.60 -8.8XcelBrnds XELB ... ... 9 3.55 1.80 3 2.14 -35.2XcelEngy XEL 1.52 3.0 22 52.22 41.51 4475 50.26 +4.5Xencor XNCR ... ... ...dd 48.38 18.97 330 33.30 +51.9XeneticB n XBIO ... ... ... 8.95 1.37 91 2.62 +36.5XenithB rs XBKS ... ... 33 36.44 30.98 33.83 XenonPhm XENE ... ... ... 15.92 2.10 98 10.27 +263.5XeriaPh n XERS ... ... ... 27.98 15.75 72 21.10 +4.4Xilinx XLNX 1.44 2.1 35 83.99 62.27 5409 69.04 +2.4tXperi XPER .80 6.5 ...dd 28.33 12.88 419 12.33 -49.5XpressSp rs XSPA ... ... 1 1.80 .11 24290 .20 -85.5Xunlei Ltd XNET ... ... ... 27.00 5.29 307 5.78 -62.4tYRC Wwde YRCW ... ... ...dd 17.61 7.95 590 7.64 -46.9tYY Inc YY ... ... 4 142.97 58.63 1135 56.97 -49.6Yandex YNDX ... ... 65 44.49 24.90 5242 25.81 -21.2YangRvPt n YERR ... ... ... 16.65 2.61 119 11.48 +30.2Yatra n YTRA ... ... ...dd 9.68 4.23 130 4.24 -43.3Yld10Bio rs YTEN ... ... ...dd 8.67 1.12 8 1.33 -24.9YintechIn n YIN .36e 6.0 ...dd 14.76 3.97 40 5.96 -37.7YmAbsTh n YMAB ... ... ... 31.00 18.00 161 22.39 -6.7YogaWks n YOGA ... ... ... 3.61 .99 18 1.02 -64.0YorkWater YORW .67 2.1 31 39.00 27.45 16 31.88 -6.0Youngevt n YGYI ... ... ... 16.25 3.17 389 7.73 +87.2YulongE rs YECO ... ... ... 17.87 1.14 518 4.61 +70.7tZK Intl n ZKIN ... ... ... 16.00 2.67 8 2.89 -70.6Zafgen ZFGN ... ... ...dd 12.36 3.37 169 9.22 +99.6Zagg ZAGG ... ... 12 23.70 10.90 658 11.46 -37.9ZaiLab n ZLAB ... ... ... 30.16 14.29 169 15.20 -28.4ZealndPh n ZEAL ... ... ... 18.91 12.01 3 12.58 -7.5ZebraT ZBRA ... ... ...cc 179.47 101.49 788 159.74 +53.9ZillowA s ZG ... ... 93 65.42 37.29 815 39.01 -4.2ZillowC n Z ... ... ...cc 65.70 37.35 2157 39.29 -4.0ZionO&G ZN ... ... ...dd 5.80 .85 169 1.06 -50.9ZionsBcp ZION 1.20e 2.6 14 59.19 43.50 4266 45.62 -10.2ZionsB wt20 ZIONW ... ... ... 21.00 12.12 20.93 +11.3ZionB wt18 ZIONZ ... ... ... 17.48 8.90 17.45 +18.3tZiopharm ZIOP ... ... ...dd 5.44 2.08 2593 2.05 -50.5sZix Corp ZIXI ... ... 38 5.93 3.82 1408 5.67 +29.5Zogenix rs ZGNX ... ... ...dd 62.75 32.40 530 38.80 -3.1ZosanoP rs ZSAN ... ... ... 25.70 3.80 129 3.80 -63.5Zscaler n ZS ... ... ... 48.24 24.76 1019 34.02 +3.1Zumiez ZUMZ ... ... 16 32.70 16.90 399 21.92 +5.3Zynerba n ZYNE ... ... ...dd 15.14 5.59 360 5.75 -54.1Zynga ZNGA ... ... 63 4.57 3.20 13781 3.80 -5.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 2.07 AB Government Money ... 2.07 AB Government Money ... 2.08 AIM MMCshRes 37 1.66 AIMMMInv 37 1.81 AIM Premier Portfoli 22 2.22 AIM Premier Tax Exem 9 1.45 AIM Premier U.S. Gov 37 2.07 AIM Short Term Invts 27 2.07 AIM Short Term Invts 10 1.39 AIM Short Term Invts 14 2.13 AIM Short Term Invts 20 2.25 AIM Short Term Invts 31 2.07 AlBernExRK p ... 2.03 AllBrnExRsv I ... 2.06 AlliBernExRsvA ... 1.89 AlliBernExRsAd ... 1.89 AlliBernExRsvB ... 1.86 AlliBernExRsC ... 1.88 ABGovMMSel 25 2.10 AmC CapPr 47 1.69 AmC Prime 35 1.79 AmCentUSGv 33 1.69 AmCPrime t 35 1.54 American Century Pri 35 1.04 BBH MM Inst 40 1.89 BBH MMkt 40 1.62 BLFMuniDlr 31 1.20 BMOGov I p 14 1.99 BMO Gov Y 14 1.74 BMO Institutional Pr 27 2.18 BMO Institutional Pr 27 1.93 BMOPrimeI p 31 2.17 BMO Prime Y 31 1.93 BNY Mellon Governmen 20 1.65 BNYMellon M 20 1.90 BNY Mellon National 11 1.09 BR TFdCsMg 22 1.55 BL FedTrDlr 41 1.78 BLFTrCsMg 42 1.54 BLFT Adm 22 1.95 BlackRock Cash Fds, 24 2.10 BLFFedFDlr 26 1.80 BLFedFdPCS p 26 1.54 BLFFedFnd 26 2.05 BRInst 31 2.17 BLFCASel p 6 .29 BLFedFdSel p 26 1.22 BLMunFdSel 31 .66 BLFTempFdSel 42 1.15 BlackRock Liquidity 26 2.01 BlackRock Liquidity 41 1.63 BlackRock Liquidity 26 1.65 BlackRock Liquidity 42 1.64 BlackRock Liquidity 6 .52 BlackRock Liquidity 22 1.65 BlackRock Liquidity 41 1.52 BlackRock Liquidity 26 1.56 BlackRock Liquidity 42 1.21 BlackRock Liquidity 22 2.01 BlackRock Liquidity 22 1.23 BLF FedTr 41 2.02 BLF TrsTr 42 2.03 BLFTrsTrDlr 42 1.78 BLFT FundDlr 22 1.80 BLFMunCsh 14 1.19 BRInvest 31 1.82 BlackRock Money Mark 31 1.07 BLNYMfPCS p 6 .89 BRSvc 31 1.89 BLFTempFdPCS 42 1.76 BRLiqTrsTAd 42 1.93 BLFM MuniCsh 14 1.44 BLF TempFd 42 2.26 BLFTmpDlr 42 2.01 BLFTmCsDlr 33 1.98 BLFedTrAd 41 1.92 BlkrkLqTmpAd 42 2.16 BRLiqTmpCR 42 1.86 BLMuAdm 31 1.36 BLF TmpCsh 33 2.25 BLFT TrFund 22 2.05 BLFedAdm 26 1.95 BLMuCshMg 20 .90 BLFTmCshMg 42 1.76 CNIGovtA p 27 1.42 California Tax-Free 32 1.11 CapResFd p 29 1.47 Cash Account Tr, Gov 28 1.85 Cash Account Tr, Gov 28 2.05 Cash Account Trust 28 1.20 Cash Account Trust: 41 .58 Cash Acct Tr: Govt & 28 1.98 Cash Acct Tr: Tax Ex 41 1.01 Cash Acct Tr: Tax Ex 41 1.37 Cash Acct Tr: Tax Ex 41 1.41 CashMgtInst 27 1.91 CashResInst 27 1.97 CavanalCshAd 13 1.59 Cavanal Hill Governm 13 1.91 Cavanal Hill Governm 13 1.96 Cavanal Hill Governm 13 1.88 Cavanal Hill U.S. Tr 11 1.92 Cavanal Hill U.S. Tr 11 2.00 Cavanal Hill U.S. Tr 11 1.80 CavanalTrAdm 11 1.50 CitiznSelTreA 46 2.02 CitiznSelTreB 46 1.82 CityNaRoGv p 27 1.27 CityNRochGv 27 1.72 Columbia Government 41 1.70 Columbia Government 41 1.69 Columbia Government 41 1.69 Columbia Government 41 1.88 Columbia Government 41 1.69 ColumbiaA 41 1.69 Columbia Z 41 1.69 DWSMSerMgd 27 2.08 DWSMSerInst 27 2.08 DWS MMkt 29 1.82 DWS Variable NAV Mon 24 2.17 DavisGvtA 47 1.59 Deutsche Money Marke 29 1.55 Deutsche Money Marke 29 .81 Deutsche Money Marke 29 1.82 DryBasic 38 1.91 DryInsPfGHm 16 2.06 DryInsPfGvP 16 1.81 DryTrsAgcyC 15 1.77 DryResInst 16 2.11 Dreyfus Cash Mgmt Ad 38 2.18 Dreyfus Cash Mgmt In 38 2.28 Dreyfus Cash Mgmt In 38 2.02 Dreyfus Government S 35 1.59 Dreyfus Government S 35 1.74 Dreyfus Government S 35 1.89 Dreyfus Government S 35 1.99 Dreyfus Govt Cash Mg 20 2.04 Dreyfus Govt Cash Mg 20 1.79 Dreyfus Govt Cash Mg 20 1.94 Dreyfus Govt Cash Mg 20 1.64 Dreyfus Institutiona 46 2.08 Dreyfus Institutiona 32 2.21 Dreyfus Institutiona 40 1.71 Dreyfus Institutiona 40 1.96 Dreyfus Institutiona 15 2.07 Dreyfus Instl Prefer 32 2.15 Dreyfus Liquid Asset 31 1.90 Dreyfus Liquid Asset 31 1.53 Dreyfus Municipal Ca 16 1.24 Dreyfus Municipal Ca 16 1.00 Dreyfus New York Mun 23 1.29 Dreyfus New York Mun 23 1.05 Dreyfus Prime Money 44 2.17 Dreyfus Tax Exempt C 8 1.43 Dreyfus Tax Exempt C 8 1.19 Dreyfus Treasury Cas 25 2.07 Dreyfus Treasury Cas 25 1.82 Dreyfus Treasury Cas 25 1.97 Dreyfus Treasury Cas 25 1.67 Dreyfus Treasury Sec 37 2.01 Dreyfus Treasury Sec 37 1.76 Dreyfus Treasury Sec 37 1.90 Dreyfus Treasury Sec 37 1.61 Dreyfus Treasury and 14 2.12 DryfLA 31 1.57 DryInTrAgcHm 15 2.01 DryTrPmCsh I 40 2.00 DryfGenTrPrA 46 1.17 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 17 2.20 FIMMDomII 17 2.05 FIMMDomIII 17 1.95 FIMMGov I 37 2.05 FIMMGovII 37 1.90 FIMMGovIII 37 1.80 FIMM Government Port 37 2.09FIMMMMkt I 19 2.24 FIMMMMktII 19 2.09 FIMMMMktIII 19 1.99 FIMMTrOnlyII p 35 1.88 FIMMTrOnly3 35 1.78 FIMMTrOnly I 35 2.03 FIMM Treasury Only P 35 2.07 FIMM Treasury Portfo 30 2.10 FIMMTry I 30 2.06 FIMMTryII 30 1.91 FIMMTryIII 30 1.81 FedCAMuniII 31 .92 FedCAMunCS p 31 .57 FedCAMunCap 31 1.22 FedGovOblCp 32 1.91 FedGovOb IS 32 2.02 FedGovOblSv 32 1.80 FedMMEagle 34 2.06 FedNYMun WS 41 1.34 FedPAMu WS 19 1.18 FedPrCshObCp 35 2.12 FedPrVlObSv 1 2.03 FedPrVlOblCp 1 2.18 FedPrVluObl 1 2.28 FedPrCshOblIS 35 2.22 FdPrCshObSv 35 1.97 FedPriOb IS 30 2.28 FedPrObSvc 30 2.08 FedTrstUSTr 25 2.04 FedTrsOb IS 27 2.06 FedTreasObSv 27 1.81 FedTrsOblCp 27 1.96 FedUSTCshSv 40 1.76 FedUSTrsIns 40 2.01 FedVaMuCsCS p 28 .61 Federated Government 32 1.19 Federated Government 45 1.68 Federated Government 35 1.34 Federated Government 35 .94 Federated Government 35 .95 Federated Government 35 1.34 Federated Government 32 1.38 Federated Government 32 1.21 Federated Government 32 2.06 Federated Institutio 6 1.40 Federated Institutio 30 1.93 Federated Institutio 34 2.01 Federated Institutio 34 2.16 Federated Institutio 30 2.23 Federated Institutio 34 2.26 Federated Municipal 40 .94 Federated Municipal 40 1.18 Federated Municipal 40 .70 Federated Municipal 40 .82 Federated Prime Cash 35 1.29 Federated Prime Cash 35 1.40 Federated Prime Cash 35 1.53 Federated Prime Cash 35 1.72 Federated Prime Cash 35 1.92 Federated Treasury O 27 1.76 Federated Trust for 25 1.34 Federated Trust for 25 1.22 FedMstr 1 1.64 FidTrAdvC t 31 .80 Fidelity California 18 1.37 Fidelity California 18 1.12 Fidelity Domestic Po 17 2.15 Fidelity Flex Govern 27 2.22 Fidelity Government 36 1.28 Fidelity Government 36 1.53 Fidelity Government 36 1.91 Fidelity Government 36 1.98 Fidelity Government 36 1.55 FidGovPortS 37 2.00 Fidelity Insti Money 19 2.28 Fidelity Insti Money 17 2.24 Fidelity Insti Money 17 1.71 Fidelity Insti Money 30 1.56 Fidelity Insti Money 35 1.53 Fidelity Investments 18 2.25 Fidelity Investments 18 2.16 Fidelity Investments 18 1.96 Fidelity Investments 18 2.06 Fidelity Investments 18 2.21 FidCashRes 37 1.86 FidSpGov 36 1.81 FidSpMM 19 1.99 FidSpUSTr 35 1.80 FidMMPortS 19 2.19 Fidelity Massachuset 27 1.39 Fidelity Massachuset 27 1.14 Fidelity Money Marke 19 2.11 Fidelity New Jersey 52 1.39 Fidelity New Jersey 52 1.14 Fidelity New York AM 41 1.42 Fidelity New York AM 41 1.17 Fidelity SAI Municip 36 1.55 Fidelity Series Gove 37 2.22 Fidelity Tax-Exempt 41 1.35 Fidelity Treasury Mo 31 1.82 Fidelity Treasury On 35 1.98 FidTrPortsS 30 2.01 FidTrsyCR 31 1.29 FidTryDly M 31 1.54 FstAmTrObD 14 1.64 FstAmGvObA p 28 1.47 FstAmPrObY 17 1.94 FstAmTrObA p 14 1.49 FstAmTrObY 14 1.79 First American Gover 28 2.08 First American Insti 17 2.27 First American Treas 14 2.10 First American U.S. 39 2.01 First American U.S. 39 1.61 First American U.S. 39 1.46 First American U.S. 39 1.76 FtInvCs 38 1.54 First Investors Gove 38 1.44 FsAmGvObII 28 1.92 FstAmTrObII 14 1.94 FsAmISTrII 39 1.91 FstAmPrObZ 17 2.27 FstAmPrObl 17 1.99 FsAmPrObII 17 2.09 FstAmTrObZ 14 2.06 FstAmTreResA 14 1.30 Gabelli U.S. Treasur 54 2.07 Gabelli U.S. Treasur 54 2.07 GabelliUST 54 2.07 GartmrMMPr 31 1.72 GnCAMuB 7 .66 GnTrsAgcy A 20 1.53 GnTrsAgcy R 20 1.73 GnGvSec 29 1.40 GeneralB p 38 1.37 General Government S 29 1.66 GnGovB p 29 1.19 General Money Market 38 1.81 General Municipal Mo 11 1.03 General Treasury Sec 46 1.44 General Treasury Sec 46 1.61 General Treasury and 20 1.28 GnMMkt 38 1.60 Goldman Sachs Fds, F 38 1.94 Goldman Sachs Fds, F 38 2.01 Goldman Sachs Financ 41 2.20 Goldman Sachs Financ 41 1.80 Goldman Sachs Financ 41 2.05 Goldman Sachs Financ 28 1.96 Goldman Sachs Financ 28 1.56 Goldman Sachs Financ 28 1.81 Goldman Sachs Financ 22 1.95 Goldman Sachs Financ 22 1.55 Goldman Sachs Financ 22 1.80 Goldman Sachs Financ 43 2.19 Goldman Sachs Financ 43 1.79 Goldman Sachs Financ 43 2.04Goldman Sachs Financ 39 1.79 Goldman Sachs Financ 39 1.54 Goldman Sachs Financ 39 1.94 Goldman Sachs Financ 38 1.54 Goldman Sachs Financ 38 1.79 Goldman Sachs Financ 28 2.03 Goldman Sachs Financ 39 2.01 Goldman Sachs Financ 22 2.02 Goldman Sachs Financ 41 2.27 Goldman Sachs Financ 43 2.26 Goldman Sachs Financ 43 2.14 Goldman Sachs Financ 41 2.15 Goldman Sachs Financ 22 1.90 Goldman Sachs Financ 39 1.89 Goldman Sachs Financ 28 1.91 Goldman Sachs Financ 38 1.89 Goldman Sachs Financ 39 1.38 Goldman Sachs Financ 39 1.24 Goldman Sachs Financ 39 1.69 Goldman Sachs Financ 38 1.38 Goldman Sachs Financ 38 1.24 Goldman Sachs Financ 38 1.69 Goldman Sachs Financ 22 1.40 Goldman Sachs Financ 22 1.25 Goldman Sachs Financ 22 1.70 Goldman Sachs Financ 41 1.95 Goldman Sachs Financ 28 1.41 Goldman Sachs Financ 28 1.26 Goldman Sachs Financ 28 1.71 Goldman Sachs Financ 43 1.64 Goldman Sachs Financ 43 1.49 Goldman Sachs Financ 43 1.94 Goldman Sachs Financ 41 1.50 Goldman Sachs Financ 41 1.65 Goldman Sachs Financ 28 1.06 Goldman Sachs Financ 28 1.81 Goldman Sachs Financ 28 2.06 Goldman Sachs Financ 28 1.52 Goldman Sachs Financ 28 1.99 Goldman Sachs Financ 28 1.67 Goldman Sachs Financ 28 1.92 Goldman Sachs Financ 28 1.22 Goldman Sachs Financ 28 1.87 Goldman Sachs Financ 28 1.77 Goldman Sachs Financ 28 2.02 Goldman Sachs Invest 39 1.71 Goldman Sachs Invest 39 1.56 Goldman Sachs Invest 39 1.42 Goldman Sachs Invest 20 .43 Goldman Sachs Invest 20 1.18 Goldman Sachs Invest 39 1.97 Goldman Sachs Invest 39 2.22 Goldman Sachs Invest 39 1.21 Goldman Sachs Invest 39 1.97 GovTxMgSvc 45 1.74 GovObTR 32 1.55 GovTxMgIS 45 1.99 Government Fund Clas 35 1.91 Government Obligatio 28 2.10 Government Obligatio 28 2.07 GovResFd P 35 1.20 HSBC U.S. Government 22 1.95 HSBC U.S. Government 22 2.06 HSBC U.S. Government 22 2.00 HSBC U.S. Government 22 2.02 HSBC U.S. Treasury M 34 1.96 HSBC U.S. Treasury M 34 1.71 HSBC U.S. Treasury M 34 2.07 HSBC U.S. Treasury M 34 2.03 HSBC U.S. Treasury M 34 2.05 HSBCUSGov A 22 1.55 HSBCUSGov D 22 1.70 Harbor Money Market 42 1.58 Harbor 42 1.83 HeritAdm 16 2.07 HeritInst 16 2.20 HewittMM p 24 1.57 ING MM A 23 1.81 ING MM I 23 1.81 Invesco Government M 37 1.90 InvescoA5 37 1.66 InvescoC5 p 37 .91 Invesco Tax Exempt C 10 .65 Invesco Tax-Exempt C 10 .66 Investor Cash Tr, Tr 32 1.96 Investor Tax-Exempt 20 1.33 Investor Tax-Exempt 20 .93 Investor Tax-Exempt 20 1.18 Investor Tax-Exempt 20 1.40 Investor Tax-Exempt 20 1.28 Investor Tax-Exempt 20 .78 Investor Tax-Exempt 20 .63 Investor Tax-Exempt 20 1.08 InvCshTrTrs 32 2.10 Investors Cash Tr, T 32 1.57 Investors Cash Trust 32 2.06 Ivy Cash Management 31 .77 Ivy Cash Management 31 .88 Ivy Cash Management 31 1.68 Ivy Government Money 11 1.68 Ivy Government Money 11 1.78 IvyMonyyC t 11 .93 IvyMnyA 11 1.61 IvyMM B 11 .58 JPMGvMMAg 36 1.95 JPMLqAsR 32 1.72 JPMGvPrem 36 1.76 JPMGvCap 36 2.03 JPMTrPlInv 17 1.74 JPMTrPlRs 17 1.54 JPMorg100 Agcy 49 1.93 JPM100 SecP 49 1.74 JPM100 TrInst 49 1.98 JPMorgan100 49 1.60 JPMLqAstP 32 1.97 JPMorganFed 40 1.60 JPMorFedAgcy 40 1.93 JPMorgFedPr 40 1.74 JPMLqAstAg 32 2.16 JPMLqAstC p 32 1.45 JPMLqAstMrg 32 1.83 JPMLqAstInst 32 2.21 JPMMunInst 6 1.41 JPMMuMorg 6 1.03 JPMNYMuR p 6 .89 JPMorgPrm 23 1.91 JPMorgPrAgcy 23 2.17 JPMorgPrmPr 23 1.98 JPMTreasC t 17 1.27 JPMTrsPlusP 17 1.79 JPMTrsPlsMrg 17 1.65 JPMTrsPlsInst 17 2.03 JPMTrsPlsAg 17 1.98 JPMTrsSecR p 49 1.49 JPMUSGvInst 36 2.00 JPMUSGvtR p 36 1.51 JPMUSGvtMrg 36 1.62 JPMLqAsInv 32 1.91 JPMorgan 100% US Tre 49 2.01 JPMorgan California 6 1.06 JPMorgan California 6 .46 JPMorgan California 6 .81 JPMFedInst 40 1.98 JPMorgan Institution 8 1.42 JPMorgan Institution 8 1.47 JPMorgan Institution 8 1.45 JPMorgan Institution 8 1.37 JPMorgan Liquid Asse 32 2.24 JPMorgan Municipal M 6 .92 JPMorgan Municipal M 6 1.36 JPMorgan Municipal M 6 .57 JPMorgan New York Mu 6 1.14 JPMorgan New York Mu 6 .54 JPMorgan New York Mu 6 .89 JPMPrInst 23 2.22 JPMPrRsv 23 1.73 JPMorgan Prime Money 23 2.27 JPMorgan Prime Money 23 2.25 JPMorgan Prime Money 23 1.46 JPMorgan U. S. Treas 17 2.09 JPMorgan U.S. Govern 36 1.51 JPMorgan U.S. Govern 36 1.21 JPMorgan U.S. Govern 36 1.16 JPMorgan U.S. Govern 36 1.93 JPMorgan U.S. Treasu 17 2.06JPMorgan US Governme 36 1.71 Liquid Assets Portfo 20 1.38 Liquid Assets Portfo 20 2.05 Liquid Assets Portfo 20 1.69 Liquid Assets Portfo 20 2.17 MainStay A 18 1.67 MainStay B 18 1.45 MainStay Money Marke 18 1.45 MainStay Money Marke 18 1.44 ManagersMM 36 2.06 Maryland Tax-Free Mo 26 1.28 Maryland Tax-Free Mo 26 1.20 Meeder Institutional 32 2.18 MeederRetl 29 1.89 ML CMAMn 21 1.61 ML CMATr 20 1.54 MilestnTOInst 28 1.98 MilestnTOInv 28 1.73 MHLIRSel 24 2.20 MMktGS2 33 2.07 MMktGS4 33 1.81 MMktProFdInv 27 1.21 MMktProFdSvc 27 .25 Mutual America Insti 23 1.81 Nationwide Governmen 31 1.46 NatnwdMMInst 31 1.77 New York Tax-Free Mo 17 1.27 NorthInstGovSel 42 1.99 Northern 39 2.03 NorthernGvSl 42 1.84 NorthInstGovt 38 1.95 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Thursday, October 25, 2018

PAGE 59

NorthInstPrObSv 41 2.25 NthnInstPrObSh 41 2.25 Northern Institution 13 1.40 Northern Institution 38 1.95 Northern Institution 42 1.99 Northern Institution 42 1.99 NorthInstTreas 44 2.06 NorthernUSGv 41 1.85 OppCshResN t 33 1.60 OppenhCshB p 39 1.21 OppenhCshC p 33 1.60 OppCshRes 33 1.60 Oppenheimer Governme 32 1.60 Oppenheimer Institut 30 2.11 Oppenheimer Institut 30 2.06 Oppenheimer Institut 30 2.04 OppMMFd A 32 1.60 PIMCO Government Mon 4 1.94 PIMCO Government Mon 4 1.94 PIMCO Government Mon 4 2.00 PIMCO Government Mon 4 2.09 PIMCO Government Mon 4 2.10 PIMCO Government Mon 4 2.09 PNC Government Money 29 1.94 PNC Gov A 29 1.80 PNC Gov I 29 2.00 PNC TrA p 35 1.75 PNC Tr I 35 1.95 PNC Treasury Plus Mo 27 1.94 PNC Treasury Plus Mo 27 1.84 PW PACE P 22 1.58 PhoenixMM A 25 .01 Pioneer U.S. Governm ... 1.59 Pioneer U.S. Governm ... 1.06 PionrCs ... 1.44 PremGvtMP 37 2.07 PremierPort 22 2.22 Premier Portfolio Pe 22 1.68 Premier Portfolio Pr 22 1.92 Premier Portfolio Re 22 2.06 Premier Portfolio Re 22 1.35 PrimeObTR 30 1.78 PruMMartD 35 1.54 PruMMrtZ 35 1.76 Prudential Governmen 35 1.54 Prudential Governmen 35 1.46 Prudential Governmen 35 1.54 PruInstMM A 36 2.28 Putnam Government Mo 26 .01 Putnam Government Mo 26 .01 Putnam Government Mo 26 .01 Putnam Government Mo 26 .01 Putnam Government Mo 26 .01 Putnam Government Mo 26 .01 Putnam Government Mo 26 .01 Putnam Government Mo 26 .01 Putnm MMA 25 1.89 Putnam Money Market 25 .01 Putnam Money Market 25 .01 Putnam Money Market 25 .01 PutnmMMC t 25 .01 RBCGvRBCI1 21 1.98 Retail Prime Obligat 18 2.27 Retail Prime Obligat 18 2.11 Retail Prime Obligat 18 2.21 Retail Prime Obligat 18 1.96 Retail Prime Obligat 18 2.01 Retail Prime Obligat 18 1.66 Rydex U.S. Governmen 38 1.20 SEI DITGovA 35 1.91 SEI DITGvIIA 45 1.99 SEI DITTrsA 20 1.91 SEI DITTrIIA 29 1.97 STI CshRes 41 1.87 STIC Prime Portfolio 14 1.97 STIC Prime Portfolio 14 1.26 STIC Prime Portfolio 14 1.58 STIC Prime Portfolio 14 2.05 STIT Liquid Assets 20 1.95 STIT STIC Prime Por 14 1.83 STIT Government & Ag 31 2.04 STIT Government & Ag 31 1.77 STIT Liquid Assets P 20 2.22 STIT STIC Prime Port 14 2.10 STIT Tax-Free Cash R 10 1.14 STIT Tax-Free Cash R 10 1.34 STIT Treasury Obliga 44 2.03 STIT Treasury Obliga 44 2.00 STIT Treasury Obliga 44 1.78 STIT Treasury Portfo 27 1.77 STIT Treasury Portfo 27 2.04 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 1 1.86 SchwbACR 1 1.85 SchwbCshRes 20 1.69 Schwab Government Mo 15 1.87 SchwbInv 34 2.02 SchwbRetAdv 39 2.02 Schwab Retirement Go 29 1.99 Schwab Treasury Obli 10 1.86 Schwab U.S. Treasury 10 1.79 SchbValAdv 34 2.04 SchwValAdUlt 34 2.19 SchbMM 1 1.29 Schb UST 10 1.59 SentinelGov A 10 1.61 StFrmMMLgA 8 1.85 State Farm Money Mar 8 1.68 State Farm Money Mar 8 1.68 State Farm Money Mar 8 1.68 State Farm Money Mar 8 1.75 State Farm Money Mar 8 1.77 State Farm Money Mar 8 1.75 State Farm Money Mar 8 1.75 StStInstLRS 21 2.08 State Street Insti L 17 1.35 State Street Insti T 17 1.53 State Street Insti T 17 1.87 State Street Insti T 28 1.92 State Street Insti U 14 1.89 State Street Insti U 14 1.54 State Street Institu 14 1.93 State Street Institu 17 1.85 State Street Institu 14 1.86 State Street Institu 17 1.79 State Street Institu 28 1.84 State Street Institu 14 1.81 State Street Institu 14 1.64 State Street Institu 28 1.57 State Street Institu 14 1.91 State Street Institu 17 1.82 State Street Institu 21 2.02 State Street Institu 21 2.00 State Street Institu 21 1.83 State Street Treasur 17 1.91 SunAmMMA 25 .01 T. Rowe Price Govern 35 1.94 T. Rowe Price Instit 47 2.10 T. Rowe Price Tax-Ex 46 1.32 TDAM California Muni 6 .50 TDAM Insti U.S. Gov 6 1.62 TDAM Insti U.S. Gove 6 1.87 TDAM Institutional T 9 1.05 TDAM Institutional T 9 1.67 TDAM Institutional U 6 1.22 TDAMMMInv 6 1.50 TDAMMMkPr 6 1.50 TDAM Money Market Po 6 1.60 TDAM Money Market Po 6 1.40 TDAM Municipal Portf 6 .68 TDAM New York Munici 5 .52 TDAM U.S. Government 5 1.34 TDAMUSGv 5 1.43 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 51 1.91 TRowPRF 35 1.85 TRowUST 43 1.81 Thriv MM Inst 34 1.85 Thriv MMk A 34 1.73 TreasObTR 27 1.56 Treasury Obligations 14 2.09 Treasury Portfolio P 44 2.01 U.S. Government Mone 33 .96 U.S. Government Mone 33 1.44 U.S. Government Mone 33 2.14 U.S. Treasury Money 43 1.91 UBS Prime Investor F 21 1.87 UBS Prime Preferred 21 2.18 UBS Prime Reserves F 21 2.14 UBS RMA Government M 28 1.69 UBS Select Governmen 28 2.04 UBS Select Governmen 28 1.73 UBS Select Governmen 28 2.00 UBS Select Governmen 28 1.98 UBS Select Prime Inv 24 1.91 UBS Select Prime Pre 24 2.24 UBS Select Treasury 16 2.01 UBS Select Treasury 16 2.03 UBS Select Treasury 16 1.76 UBS Select Treasury 16 2.07 UBS Tax-Free Institu 14 1.42 UBS Tax-Free Investo 14 1.15 UBS Tax-Free Preferr 14 1.46 US Government Money 21 1.16 US Government Money 21 1.88 USAA Mutl 38 1.86 USAA Treas 42 1.82 VALIC MMktI 29 .01 VALIC MMkII 24 .01 VangAdmTry 54 2.08 VangFdl 47 2.07 VangPr 37 2.21 VangPrInst 37 2.27 Voya Government Mone 23 1.81 Voya Government Mone 23 1.80 Voya Government Mone 23 .81 Voya Government Mone 23 1.93 Voya Liquid Assets P 23 1.65 Voya Liquid Assets P 23 1.90 Voya Liquid Assets P 23 1.50 Voya Money Market Po 22 1.86 WA Select Tax Free R 32 1.36 WF 100% Treasury Mon 39 1.99 WF Government Money 32 2.07 Wells Fargo 100% Tre 39 1.89 WellsFargo A 16 1.81 WFCashInvAd 15 2.09 WFCashInst 15 2.22 Wells Fargo Cash Inv 15 2.29 Wells Fargo Fd, Trea 26 1.88 WFGovAdm 32 1.87 WFGvtMMA 32 1.61 Wells Fargo Heritage 16 2.27 Wells Fargo Heritage 16 1.98 WellsFargoI 100 39 1.69 WellsFargoInsCsh 15 1.92 WellsFargoInsGv 32 1.71 Wells Fargo Money Ma 16 2.21 Wells Fargo Money Ma 16 1.91 Wells Fargo Municipa 5 1.41 WellsF100TrA 39 1.59 WellsFargo TrsyS 26 1.78 WellsFargoTrsyA 26 1.63 WellsFargo TrsyI 26 2.03 WFGvMMInst 32 2.01 Western Asset Govern 30 1.53 Western Asset Govern 29 1.23 WA GvtRsvA 29 1.63 WAInstGvInst 30 2.08 Western Asset Inst. 24 1.95 Western Asset Inst. 24 2.00 Western Asset Insti 40 1.96 Western Asset Insti 44 1.84 Western Asset Instit 24 1.80 Western Asset Instit 30 2.03 Western Asset Instit 30 2.03 Western Asset NY Tax 19 1.00 Western Asset Prime 37 1.84 Western Asset Tax Fr 13 .39 Western Asset Tax Fr 32 .97 Western Asset US Tre 40 1.20 WstnUSTrN 40 1.60 WstnInstLqRsI 44 1.89 WstnPrmLiq 44 1.64 WstnInstUSTR 40 2.01 WstnPrmUSTR 40 1.75 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 32 1.92Tax ExemptAIMTx 10 .55 AmC CATF 10 1.12 AmC TF 12 1.17 BMO TaxF I p 14 1.45 BMO TaxF Y 14 1.20 BNYMelNMuM 11 1.35 BLMunFdPCS p 31 .97 BRLM Muni 31 1.45 BRF NYMuni 6 1.39 BRFCAMuni 7 1.09 CashActTxEMgd 41 1.23 FIMMTxExII 35 1.33 FIMMTxEx3 35 1.23 FIMMTxExI 35 1.48 FedCAMuniSv 31 1.07 FedCAMu WS 31 1.32 FedGAMuCsh 18 1.12 FedMAMuCS p 41 .66 FedMAMuniSv 41 1.07 FedMuObl A 40 1.51 FedMuOblCap 40 1.41 FedMunOblSv 40 1.26 FedNYMuCSv 41 1.12 FedNYMuCS p 41 .64 FedNYMuCsII 41 .89 FedPAMuniCS 19 .59 FedPAMuCsSv 19 .98 FedTaxFObWS 41 1.46 FedTxFrObSv 41 1.21 FedMuniSvc 28 1.00 FedTxF c 6 1.45 FidCA 19 1.15 FidCT 28 1.17 FidMA 29 1.13 FidMI 37 1.09 FidMuMM 55 1.29 FidNJ 56 1.13 FidNY 48 1.19 FidOH 43 1.14 FidPA 13 1.13 FidSpCA 18 1.27 FidSpMA 27 1.30 FidSpNJ 52 1.30 FidSpNY 41 1.33 FidTEDly M 41 .98 FidAZ 16 1.15 Fid TECR 41 .73 FidTxEx MM 41 1.23 FidTaxExPortS 35 1.43 FinSq TEF 20 1.43 FstAmTFA 12 .85 FstAmTxFY 12 1.15 FsAmTxFObII 12 1.30 FstAmTFObZ 12 1.40 GenNJMun 27 .87 GenNYMuB 18 .89 GnMuB p 11 .59 GnNYMuB p 18 .50 GnCalMu 7 .87 JPMMuMMP 6 1.17 JPMorganCA 6 .92 JPMorganNY 6 1.00 JPMorganTF 15 1.03 JPMorg TFPr 15 1.17 JPMTxFrR p 15 .92 JPMorgTFAgcy 15 1.36 JPMTxFrInst 15 1.41 NYTxFrMMI 24 2.09 NortnInstMuni 13 1.40 NorthernMun 23 1.27 PremierTxEx 9 1.45 SchwAMTTxF 27 1.08 SchwNYMuVA 29 1.29 SchwNYMuSw 29 1.04 SchwTxFValAd 27 1.30 ShwbTE 27 1.22 SchwabTxEx 27 1.32 Schwb CA 20 1.05 ScudTECshInst 41 1.43 TDAMCAMu 6 .60 TDAMMuni 6 .78 TDAMNYMu 5 .62 TRowSumMu 47 1.22 TRowCA c 32 .89 TRowNY c 17 1.05 TRowTE c 46 1.25 USAATxEx 22 1.13 VangNJ 56 1.45 VangCA 24 1.38 VangPA 31 1.44 VangNY 42 1.47 VangTxEx 42 1.50 WFAMuCshM 5 1.51 WFA MuCsMSv 5 1.25 WFNatInstMM 6 1.47 WFNtTFMMSv 6 1.22 WellsFargoNat 6 1.37 WellsF NTFA 6 1.07 WstnFTxR N 32 .82 WstnInstTxFR 32 1.41 WstnNYTxR N 19 .85 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 99.28 99.29 2.03 1.25 Nov 18 p 99.28 99.29 2.01 1.25 Dec 18 p 99.27 99.28 2.08 1.00 Dec 18 p 99.25 99.26 2.17 1.38 Dec 18 p 99.26 99.27 2.15 1.50 Dec 18 p 99.27 99.28 2.15 1.13 Jan 19 p 99.23 99.24 2.19 2.13 Jan 19 f 100.00 100.01 1.88 1.13 Jan 19 p 99.21 99.22 2.29 1.25 Jan 19 p 99.22 99.23 2.29 1.50 Jan 19 p 99.24 99.25 2.30 .75 Feb 19 p 99.15 99.16 2.31 2.75 Feb 19 p 100.02 100.03 -0.01 2.36 8.88 Feb 19 k 101.29 101.30 -0.01 2.44 1.13 Feb 19 p 99.18 99.19 +0.01 2.30 1.38 Feb 19 p 99.20 99.21 2.31 1.50 Feb 19 p 99.22 99.23 +0.01 2.32 1.00 Mar 19 p 99.15 99.16 +0.01 2.30 1.25 Mar 19 p 99.15 99.16 2.37 1.50 Mar 19 p 99.19 99.20 2.37 1.63 Mar 19 p 99.20 99.21 2.38 .13 Apr 19 f 99.06 99.07 1.75 .88 Apr 19 p 99.08 99.09 2.38 1.25 Apr 19 p 99.12 99.13 +0.01 2.41 1.63 Apr 19 p 99.18 99.19 +0.01 2.42 .88 May 19 p 99.03 99.04 2.44 3.13 May 19 p 100.10 100.11 2.47 1.13 May 19 p 99.05 99.06 2.48 1.25 May 19 p 99.07 99.08 2.49 1.50 May 19 p 99.12 99.13 2.48 1.00 Jun 19 p 98.30 98.31 2.51 1.25 Jun 19 p 99.03 99.04 2.52 1.63 Jun 19 p 99.11 99.12 2.52 .75 Jul 19 p 98.22 98.23 2.55 1.88 Jul 19 f 100.27 100.28 .51 .88 Jul 19 p 98.22 98.23 2.57 1.63 Jul 19 p 99.08 99.09 2.58 .75 Aug 19 p 98.16 98.17 2.60 3.63 Aug 19 p 100.24 100.25 2.62 8.13 Aug 19 k 104.11 104.12 2.60 1.00 Aug 19 p 98.19 98.20 2.63 1.25 Aug 19 p 98.26 98.27 2.62 1.63 Aug 19 p 99.04 99.05 2.63 .88 Sep 19 p 98.14 98.15 +0.01 2.63 1.00 Sep 19 p 98.15 98.16 +0.01 2.64 1.38 Sep 19 p 98.26 98.27 +0.01 2.64 1.75 Sep 19 p 99.05 99.06 +0.01 2.65 1.00 Oct 19 p 98.12 98.13 2.65 1.25 Oct 19 p 98.18 98.19 +0.01 2.67 1.50 Oct 19 p 98.26 98.27 +0.01 2.66 1.00 Nov 19 p 98.07 98.08 2.68 3.38 Nov 19 p 100.22 100.23 +0.01 2.68 1.00 Nov 19 p 98.05 98.06 +0.01 2.69 1.50 Nov 19 p 98.31 99.00 +0.01 2.69 1.50 Nov 19 p 98.22 98.23 +0.01 2.69 1.38 Dec 19 p 98.16 98.17 +0.01 2.70 1.13 Dec 19 p 98.04 98.05 +0.01 2.72 1.63 Dec 19 p 98.22 98.23 2.71 1.88 Dec 19 p 99.00 99.01 +0.01 2.71 1.38 Jan 20 f 100.10 100.11 1.08 1.38 Jan 20 f 98.11 98.12 +0.01 2.73 1.25 Jan 20 p 98.04 98.05 +0.01 2.74 1.38 Jan 20 p 98.09 98.10 +0.02 2.73 2.00 Jan 20 p 99.02 99.03 +0.02 2.74 3.63 Feb 20 p 101.02 101.03 +0.01 2.76 8.50 Feb 20 k 107.09 107.10 +0.01 2.76 1.38 Feb 20 p 98.05 98.06 +0.02 2.75 1.25 Feb 20 p 98.00 98.01 +0.02 2.75 2.25 Feb 20 p 99.10 99.11 +0.02 2.75 1.13 Mar 20 p 97.21 97.22 +0.01 2.77 1.38 Mar 20 p 98.01 98.02 +0.02 2.77 2.25 Mar 20 p 99.08 99.09 +0.02 2.77 1.50 Apr 20 p 98.04 98.05 +0.01 2.77 .13 Apr 20 f 98.12 98.13 1.21 1.13 Apr 20 p 97.17 97.18 +0.02 2.78 1.38 Apr 20 p 97.28 97.29 +0.01 2.79 2.38 Apr 20 p 99.12 99.13 +0.02 2.78 1.50 May 20 p 98.00 98.01 +0.02 2.79 3.50 May 20 p 101.01 101.02 +0.02 2.80 8.75 May 20 k 109.02 109.03 +0.01 2.73 1.38 May 20 p 97.24 97.25 +0.02 2.80 1.50 May 20 p 97.30 97.31 +0.02 2.80 2.50 May 20 p 99.16 99.17 +0.02 2.80 1.50 Jun 20 p 97.29 97.30 +0.03 2.80 1.63 Jun 20 p 98.01 98.02 +0.02 2.80 1.88 Jun 20 p 98.14 98.15 +0.02 2.81 2.50 Jun 20 p 99.15 99.16 +0.02 2.81 1.25 Jul 20 f 100.21 100.22 .72 1.50 Jul 20 p 97.25 97.26 +0.03 2.81 1.63 Jul 20 p 97.29 97.30 +0.02 2.82 2.00 Jul 20 p 98.18 98.19 +0.02 2.82 2.63 Jul 20 p 99.20 99.21 +0.02 2.82 1.50 Aug 20 p 97.21 97.22 +0.02 2.82 2.63 Aug 20 p 99.19 99.20 +0.02 2.84 8.75 Aug 20 k 110.09 110.10 +0.01 2.85 1.38 Aug 20 p 97.11 97.12 +0.02 2.83 2.13 Aug 20 p 98.22 98.23 +0.02 2.83 2.63 Aug 20 p 99.20 99.21 +0.02 2.82 1.38 Sep 20 p 97.10 97.11 +0.02 2.82 1.38 Sep 20 p 97.08 97.09 +0.02 2.83 2.00 Sep 20 p 98.13 98.14 +0.02 2.83 2.75 Sep 20 p 99.26 99.27 +0.02 2.82 1.63 Oct 20 p 97.21 97.22 +0.02 2.84 1.38 Oct 20 p 97.03 97.04 +0.02 2.85 1.75 Oct 20 p 97.27 97.28 +0.03 2.84 1.75 Nov 20 p 97.25 97.26 +0.02 2.85 2.63 Nov 20 p 99.16 99.17 +0.02 2.85 1.63 Nov 20 p 97.15 97.16 +0.02 2.86 2.00 Nov 20 p 98.08 98.09 +0.03 2.85 1.88 Dec 20 p 97.31 98.00 +0.03 2.85 1.75 Dec 20 p 97.21 97.22 +0.03 2.85 2.38 Dec 20 p 98.30 98.31 +0.02 2.86 2.00 Jan 21 p 98.04 98.05 +0.03 2.86 1.13 Jan 21 f 100.06 100.07 +0.03 1.03 1.38 Jan 21 p 96.23 96.24 +0.03 2.86 2.13 Jan 21 p 98.11 98.12 +0.03 2.87 2.25 Feb 21 p 98.19 98.20 +0.03 2.87 3.63 Feb 21 p 101.20 101.21 +0.03 2.88 7.88 Feb 21 k 111.02 111.03 +0.02 2.86 1.38 Feb 21 p 96.01 96.02 +0.03 2.87 2.00 Feb 21 p 98.00 98.01 +0.03 2.87 2.38 Mar 21 p 98.27 98.28 +0.03 2.86 1.25 Mar 21 p 96.06 96.07 +0.03 2.86 2.25 Mar 21 p 98.16 98.17 +0.03 2.87 .13 Apr 21 f 97.18 97.19 +0.02 1.11 2.38 Apr 21 p 98.25 98.26 +0.04 2.88 1.38 Apr 21 p 96.11 96.12 +0.03 2.88 2.25 Apr 21 p 98.14 98.15 +0.03 2.88 2.63 May 21 p 99.10 99.11 +0.03 2.89 3.13 May 21 p 100.18 100.19 +0.03 2.88 8.13 May 21 k 112.25 112.26 +0.03 2.89 2.00 May 21 p 97.24 97.25 +0.03 2.89 2.63 Jun 21 p 99.10 99.11 +0.04 2.89 1.13 Jun 21 p 95.14 95.15 +0.03 2.88 2.13 Jun 21 p 98.00 98.01 +0.03 2.89 .63 Jul 21 f 99.09 99.10 +0.03 .87 2.63 Jul 21 p 99.08 99.09 +0.03 2.89 1.13 Jul 21 p 95.09 95.10 +0.04 2.90 2.25 Jul 21 p 98.08 98.09 +0.03 2.89 2.13 Aug 21 p 97.29 97.30 +0.04 2.90 2.75 Aug 21 p 99.18 99.19 +0.03 2.89 8.13 Aug 21 k 114.00 114.01 +0.03 2.88 1.13 Aug 21 p 95.05 95.06 +0.04 2.90 2.00 Aug 21 p 97.17 97.18 +0.04 2.90 2.75 Sep 21 p 99.18 99.19 +0.04 2.90 1.13 Sep 21 p 95.00 95.01 +0.04 2.90 2.13 Sep 21 p 97.25 97.26 +0.03 2.90 2.88 Oct 21 p 99.29 99.30 +0.04 2.77 1.25 Oct 21 p 95.07 95.08 +0.04 2.90 2.00 Oct 21 p 97.11 97.12 +0.03 2.91 2.00 Nov 21 p 97.11 97.12 +0.04 2.90 8.00 Nov 21 k 114.26 114.27 +0.04 2.89 1.75 Nov 21 p 96.18 96.19 +0.04 2.91 1.88 Nov 21 p 96.30 96.31 +0.04 2.90 2.00 Dec 21 p 97.07 97.08 +0.04 2.91 2.13 Dec 21 p 97.19 97.20 +0.04 2.91 .13 Jan 22 f 97.05 97.06 +0.02 1.01 1.50 Jan 22 p 95.18 95.19 +0.04 2.92 1.88 Jan 22 p 96.23 96.24 +0.04 2.92 2.00 Feb 22 p 97.03 97.04 +0.04 2.92 1.75 Feb 22 p 96.09 96.10 +0.05 2.91 1.88 Feb 22 p 96.21 96.22 +0.04 2.92 1.75 Mar 22 p 96.05 96.06 +0.04 2.92 1.88 Mar 22 p 96.18 96.19 +0.04 2.92 .13 Apr 22 f 96.25 96.26 +0.03 1.06 1.75 Apr 22 3p 96.02 96.03 +0.04 2.93 1.88 Apr 22 p 96.15 96.16 +0.04 2.93 1.75 May 22 p 96.00 96.01 +0.05 2.93 1.88 May 22 p 96.12 96.13 +0.04 2.93 1.88 May 22 p 95.30 95.31 +0.04 2.93 1.75 Jun 22 p 95.28 95.29 +0.05 2.93 2.13 Jun 22 p 97.05 97.06 +0.04 2.93 .13 Jul 22 f 97.05 97.06 +0.03 .90 ARCResources 121925 13.05 12.22 12.28 -.56 AdvOil Gas 145996 3.29 3.14 3.16 -.07 AgnicoEagle 90380 48.94 47.48 47.82 -.78 AirCdaV VV 214003 24.61 22.57 22.66 -1.96 AkuminInc 124710 3.99 3.95 3.95 ... AlamosGoldA 97095 6.24 6.06 6.13 -.09 AlgonquinPwr 131679 13.46 13.15 13.42 +.24 AlimntatnBSV 75837 61.95 60.55 60.58 -1.00 AltaGasLtd 153034 21.73 21.25 21.66 -.08 AphriaInc J 837749 16.55 14.63 14.72 -1.16 AthabascaOil 154469 1.44 1.30 1.31 -.07 AuroraCannabi 3488285 10.75 9.33 9.46 -.62 B2GoldCorpo 303637 3.62 3.51 3.55 -.04 BCE Inc 139696 53.06 52.58 52.70 -.29 BarrickGold 295671 17.55 17.03 17.03 -.41 BauschHealth 82485 32.17 29.40 29.41 -2.34 BaytexEnergy 726816 2.85 2.55 2.55 -.21 BirchcliffEng 86813 4.63 4.18 4.22 -.30 Bk NS 300721 70.70 69.01 69.15 -1.61 BkMontreal 186328 102.41 99.51 99.69 -2.89 BlackberryLtd 194415 12.29 11.54 11.56 -.71 BombardirBSV 2196833 3.54 3.12 3.20 -.30 BonavistaEgy 344201 1.36 1.27 1.30 -.04 BrookdALV 102843 54.44 52.88 52.94 -1.57 CAE Inc 96260 24.27 23.18 23.22 -.92 CGIGrpASV 80562 81.17 78.08 78.18 -2.52 CIBC 149607 114.91 112.65 112.88 -2.05 CIFinancial 365314 19.22 18.71 18.83 -.04 CamecoCorp 99924 14.68 14.19 14.20 -.43 CannTustHoldi 138490 10.73 9.78 10.14 -.06 CanopyGrowth 450019 55.65 49.08 49.54 -4.09 CapstoneMngo 203275 .56 .49 .49 -.05 CardinalEngy 178985 4.23 3.88 3.91 -.25 CdnAptTrUn 70723 47.16 46.80 46.85 -.30 CdnEgySrvTc 78188 3.63 3.40 3.45 -.08 CdnNatRail 187000 111.31 106.82 107.79 -.46 CdnNatRes 445720 37.34 36.00 36.06 -.75 CenovusEngy 459129 11.33 10.85 10.89 -.27 CoroMiningo 288862 .06 .05 .05 ... CorusEntBo 307148 5.16 4.94 5.07 +.09 CrescentPnt 620122 6.28 5.68 5.76 -.46 CrewEngy 74552 1.40 1.28 1.29 -.09 CronosGroupI 163523 11.46 9.93 10.00 -.92 DollaramaInc 132907 40.23 39.27 39.38 -.12 DreamIndusRE 66815 9.92 9.78 9.83 -.04 ECNCapitalCo 157990 3.50 3.38 3.38 -.08 EldoradoGld 86802 1.18 1.11 1.14 -.03 ElementFin 91473 8.20 7.80 7.82 -.35 EmeraInc 88467 40.57 39.61 40.50 +.70 EmpireANV 88223 24.07 23.25 23.51 -.46 EnCanaCorp 317573 14.24 13.31 13.34 -.61 EnbridgeInc 271287 42.47 41.12 41.17 -1.19 EnerplusCorp 230990 13.40 12.41 12.41 -.67 FirstQntumo 407436 12.54 11.25 11.33 -1.14 Fortis Inc 190999 43.94 42.70 43.84 +1.05 GoldcorpInc 236295 13.95 13.56 13.59 -.37 GranTierrao 145582 4.23 3.93 3.94 -.21 GreenOrganicD 191336 4.35 3.71 3.71 -.31 HEXOCorp 724289 6.22 5.48 5.50 -.35 HorizonsMedM 113424 20.56 18.55 18.66 -1.21 Horzn500Bear 116624 4.35 4.09 4.32 +.24 HrznCrdOilBl 255517 10.61 10.17 10.19 +.01 HrznCrdOilBr 196378 4.69 4.49 4.69 -.01 HrznGoldBull 85986 9.00 8.50 8.61 -.30 HrznNatGsBr 67676 10.21 9.69 10.07 +.25 HrznNtGsBul 105123 4.85 4.60 4.68 -.11 HudBayMnrls 251391 5.41 4.92 4.92 -.42 HuskyEngy 191620 19.79 18.63 18.75 -.89 HydroOneLimi 66787 19.89 19.64 19.81 +.09ISharesS P60 570004 22.87 22.30 22.31 -.52 IShrsCapEngy 177173 10.98 10.50 10.50 -.39 IamgoldCorp 187675 5.13 4.93 5.02 -.10 ImperialOil 215701 43.16 41.09 41.09 -1.68 InterPipeline 150627 22.44 21.83 21.94 -.46 InterforCorp 98697 16.06 14.70 14.81 -1.19 IvanhoeAo 81546 2.62 2.40 2.41 -.10 KeltExplo 196246 6.76 5.94 6.10 -.37 KinrossGold 254679 3.73 3.56 3.61 -.06 LargoResourcs 264535 4.34 3.91 4.23 +.38 LundinMng 425844 5.16 4.82 4.85 -.30 MEGEnergy 153513 10.75 10.17 10.19 -.43 MagnaInt l 159262 64.40 61.22 61.43 -2.73 ManulifeFin 496743 21.04 20.15 20.17 -.83 NatBkCan 83121 60.67 59.31 59.53 -1.34 NemaskaLithiu 204151 .75 .71 .73 +.01 NevsunReso 260929 5.82 5.76 5.82 +.08 New Gold 66961 .98 .90 .90 -.08 NutrienLtd 317188 69.14 66.01 66.20 -2.94 NuvistaEngy 103316 6.39 5.63 5.81 -.46 OceanaGoldCrp 140749 4.04 3.86 3.87 -.17 OpenTextCorp 69564 45.12 43.78 43.81 -1.23 OsiskoMining 84837 3.24 3.12 3.17 -.02 PaintedPonyE 131628 2.22 2.03 2.03 -.14 PembinaPipe 166396 45.23 43.95 43.99 -1.24 PengrowthEgy 68469 .95 .91 .92 -.03 PowerCorpSV 72750 27.63 26.72 26.76 -.96 PrecisionDrl 139029 3.53 3.32 3.38 -.12 ProphecyDevo 115638 .43 .38 .41 +.04 QuaterhillInc 170353 1.83 1.53 1.76 +.19 QuebecorBSV 84144 26.80 26.24 26.29 -.18 RedEagleMini 170643 .05 .04 .04 -.01 RioCanRlUn 71960 24.34 23.97 23.97 -.21 RogersCommB 138418 67.97 66.73 67.78 +.38 RoyalBank 415293 97.35 94.53 94.60 -3.84 RoyalNickelo 1981571 .82 .61 .62 -.16 SNCLavalin 84782 48.34 47.37 47.40 -.73 SandstormGold 91718 5.31 5.05 5.07 -.20 SevenGenClA 113409 14.29 13.56 13.62 -.57 ShawCommBNV 82179 24.98 24.38 24.45 -.53 SherrittIntl 97910 .70 .66 .68 -.02 SunLifeFin 109620 48.95 47.31 47.38 -1.65 SuncorEngy 616681 45.35 43.41 43.44 -1.75 SurgeEnergyo 94025 2.21 2.02 2.04 -.14 T D Bank 408986 73.68 72.30 72.46 -1.22 TORCOil Gas 128711 5.64 5.13 5.18 -.39 TamarackVall 81405 3.93 3.59 3.62 -.21 TeckResLimit 245174 29.15 26.76 26.91 -1.78 Telus Corp 96801 45.79 45.41 45.47 -.19 TheStarsGrou 102640 28.38 26.99 27.24 -1.06 ThomsonReuter 90740 61.54 60.49 60.56 -.82 TourmalineOil 92931 20.16 19.25 19.37 -.61 TransCdaCorp 262722 51.76 50.40 50.47 -.78 TrevaliMngo 506765 .56 .50 .53 +.01 TricanWell 540729 1.77 1.65 1.66 -.05 TrinidadDrill 281905 1.69 1.67 1.67 -.01 TurquoiseHill 115999 2.28 2.16 2.17 -.05 VermilionEgy 118845 38.23 36.55 36.75 -1.14 Wallbridgeo 168060 .24 .23 .23 -.01 WestFraser 101292 68.10 63.69 66.10 -2.04 WesternForst 76577 1.90 1.80 1.82 -.08 WestjetAir 70830 20.23 19.12 19.16 -.57 WheatonPrecio 100975 22.84 22.08 22.16 -.45 WhitecapReso 162585 6.81 6.32 6.33 -.34 YamanaGld 169427 3.46 3.36 3.40 -.01 iShrS P500C 128767 30.96 29.98 30.01 -.95 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.88 Jul 22 p 96.07 96.08 +0.05 2.93 2.00 Jul 22 p 96.21 96.22 +0.05 2.93 1.63 Aug 22 p 95.09 95.10 +0.05 2.94 7.25 Aug 22 k 115.13 115.14 +0.05 2.93 1.63 Aug 22 p 95.07 95.08 +0.05 2.94 1.88 Aug 22 p 96.04 96.05 +0.05 2.94 1.75 Sep 22 p 95.18 95.19 +0.05 2.94 1.88 Sep 22 p 96.01 96.02 +0.05 2.94 1.75 Oct 22 p 95.30 95.31 +0.05 2.94 2.00 Oct 22 p 96.13 96.14 +0.05 2.94 1.63 Nov 22 p 94.30 94.31 +0.05 2.95 7.63 Nov 22 k 117.26 117.27 +0.06 2.93 2.00 Nov 22 p 96.11 96.12 +0.06 2.94 2.13 Dec 22 p 96.24 96.25 +0.06 2.95 .13 Jan 23 f 96.12 96.13 +0.04 .99 1.75 Jan 23 p 95.06 95.07 +0.06 2.95 2.38 Jan 23 p 97.22 97.23 +0.06 2.94 2.00 Feb 23 p 96.05 96.06 +0.06 2.95 7.13 Feb 23 k 116.25 116.26 +0.06 2.94 1.50 Feb 23 p 94.02 94.03 +0.05 2.95 2.63 Feb 23 p 98.22 98.23 +0.06 2.94 1.50 Mar 23 p 93.31 94.00 +0.06 2.95 2.50 Mar 23 p 98.04 98.05 +0.06 2.95 .63 Apr 23 f 98.07 98.08 +0.04 1.02 1.63 Apr 23 p 94.12 94.13 +0.06 2.96 2.75 Apr 23 p 99.04 99.05 +0.06 2.95 1.75 May 23 p 94.27 94.28 +0.06 2.96 1.63 May 23 p 94.09 94.10 +0.06 2.96 2.75 May 23 p 99.04 99.05 +0.06 2.94 1.38 Jun 23 p 93.03 93.04 +0.06 2.96 2.63 Jun 23 p 98.17 98.18 +0.06 2.95 .38 Jul 23 f 97.17 97.18 +0.05 .90 1.25 Jul 23 p 92.13 92.14 +0.06 2.96 2.75 Jul 23 p 99.01 99.02 +0.06 2.96 2.50 Aug 23 p 97.29 97.30 +0.06 2.96 6.25 Aug 23 k 114.21 114.22 +0.07 2.95 1.38 Aug 23 p 92.27 92.28 +0.06 2.96 Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg FOOTNOTE: Rate -The annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days nal bid price and the nal bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Money Market Funds Continued from previous page IntlValA m FV 12.37 -12.0 -16.8 -.2/E IntlValAdv FV 12.67 -12.0 -16.6 +.1/D IntrmDvrsMnA m MS 13.99 -.3 -.8 +.6/C IntrmDvrsMnC m MS 13.99 -.3 -1.4 -.1/E LgCpGrA m LG 50.03 -9.2 +4.7 +12.5/A LgCpGrAdv LG 54.45 -9.1 +4.9 +12.8/A LgCpGrC m LG 37.65 -9.2 +4.1 +11.6/B LgCpGrI LG 54.17 -9.1 +4.9 +12.8/A LgCpGrK b LG 50.89 -9.1 +4.6 +12.4/A LtdDurHiIncAdv HY 10.14 -.4 +1.5 +4.1/E MuniBdInfStr1 b MS 10.01 -.8 -.2 +1.9/A MuniBdInfStr2 MS 10.02 -.7 -.2 +2.0/A MuniBdInfStrA m MS 10.05 -.8 -.4 +1.7/A MuniBdInfStrAdv MS 10.06 -.7 -.1 +2.0/A MuniIncCAA m MF 10.83 -.6 -1.0 +1.8/A MuniIncCAAdv MF 10.83 -.6 -.8 +2.1/A MuniIncIIArznA m SI 10.80 -.3 -.7 +2.2/A MuniIncIIMAA m MT 10.86 -.4 -1.5 +1.4/B MuniIncIIMINA m SM 9.92 -.3 -1.4 +1.4/C MuniIncIINJA m MJ 9.46 -.5 -1.0 +2.5/B MuniIncIIOhioA m MO 9.66 -.5 -1.1 +2.0/A MuniIncIIPEA m MP 10.16 -.4 -1.0 +1.9/B MuniIncIIVIA m SI 10.78 -.5 -1.1 +1.8/A MuniIncNYA m MN 9.62 -.5 -1.5 +1.8/B MuniIncNYAdv MN 9.62 -.5 -1.3 +2.1/A MuniIncNYC m MN 9.61 -.6 -2.1 +1.1/C MuniIncNtnA m MI 9.95 -.5 -1.3 +2.1/A MuniIncNtnAdv MI 9.96 -.4 -1.0 +2.4/A MuniIncNtnC m MI 9.94 -.5 -1.9 +1.3/C ReltvValA m LV 5.78 -7.8 -.9 +9.0/A ReltvValAdv LV 5.83 -7.9 -.9 +9.3/A ReltvValC m LV 5.74 -8.0 -1.5 +8.2/B SelUSEqAdv LB 16.91 -8.5 +.9 +10.2/B SelUSLSA m LO 12.69 -6.3 +.6 +5.4/A SelUSLSAdv LO 12.90 -6.3 +.9 +5.7/A SelUSLSC m LO 12.11 -6.3 ... +4.6/B ShortDurPlus CS 11.52 +.1 +.3 +.5/D SmCpGrA m SG 54.89 -16.1 +6.5 +15.8/A SmCpGrI SG 59.50 -16.1 +6.6 +16.1/A SmCpGrK b SG 56.23 -16.1 +6.5 +15.8/A SstnlGlbThtcA m WS 107.64 -10.9 -8.3 +8.6/A SstnlGlbThtcAdv WS 114.09 -10.9 -8.1 +8.9/A SustIntlThtcA m FG 16.27 -10.8 -16.6 +.3/E SustIntlThtcAdv FG 16.61 -10.8 -16.4 +.6/E AAMInsgtSelIncI d TW 9.69 -.9 -2.7 +2.9/BABAllMktRlRet1 b IH 8.34 -6.0 -5.8 +3.5/C AllMktTRA m MA 13.91 -5.4 -6.2 +2.5/E AllMktTRAdv MA 14.02 -5.4 -6.0 +2.8/E AllMktTRC m MA 13.77 -5.4 -6.8 +1.7/E BdInStrat1 b IP 10.36 -.7 -1.0 +2.3/A BdInStrat2 IP 10.35 -.7 -.9 +2.3/A CncntrGrAdv LG 36.08 -8.3 +5.9 +10.5/C CnsrvWlthStratA m CA 11.75 -3.1 -3.2 +2.3 CorOppsA m LG 20.49 -8.3 +1.1 +10.3/D DiscvGrA m MG 11.11 -17.0 +2.3 +12.3/A DiscvGrAdv MG 11.88 -16.9 +2.6 +12.6/A DiscvGrC m MG 7.09 -17.0 +1.7 +11.5/B DiscvValA m SV 20.71 -13.1 -9.1 +7.1/B DiscvValAdv SV 21.23 -13.0 -8.9 +7.4/B DiscvValC m SV 18.18 -13.1 -9.6 +6.3/C DiscvValI SV 20.60 -13.0 -8.9 +7.4/B DiscvValR b SV 20.07 -13.0 -9.3 +6.7/C DiscvValZ SV 20.58 -13.0 -8.9 +7.5/B DiversMunicipal MS 13.99 -.2 -.5 +.9/B EmMkts EM 25.14 -11.0 -22.7 +1.6/E EqIncA m LV 28.19 -6.8 -1.1 +7.9/B EqIncAdv LV 28.46 -6.8 -.9 +8.2/B EqIncC m LV 27.80 -6.9 -1.7 +7.1/D GlbBdA m IB 8.15 -.2 -1.2 +2.2/B GlbBdAdv IB 8.14 -.3 -1.0 +2.4/B GlbBdC m IB 8.18 -.2 -1.8 +1.4/D GlbBdI IB 8.14 -.3 -1.0 +2.5/B GlbBdR b IB 8.14 -.3 -1.5 +1.7/C GlbRkAllcA m TV 15.52 -4.6 -5.5 +3.3/C GlbRlEstInvmA m GR 13.89 -4.1 -3.2 +3.6/A GlbRlEstInvmIII GR 10.58 -4.0 -2.5 +4.3/A GrA m LG 77.86 -10.1 +6.1 +13.0/A HiIncA m HY 8.20 -1.0 -2.1 +5.5/B HiIncAdv HY 8.21 -1.0 -1.9 +5.7/B HiIncC m HY 8.30 -1.0 -2.8 +4.6/D HiIncI HY 8.21 -1.0 -2.0 +5.8/B HiIncK b HY 8.20 -1.1 -2.1 +5.4/B HiIncR b HY 8.20 -1.0 -2.4 +5.1/C HiIncZ HY 8.21 -1.0 -1.8 +5.8/B IntermBdA m CI 10.69 -.5 -1.7 +1.6/B IntermBdAdv CI 10.69 -.4 -1.6 +1.8/B IntermCAMuniA m SS 13.91 -.3 -.5 +.7/B IntermNYMuniA m SS 13.61 -.3 -.8 +.8/B Intl FB 15.89 -11.3 -13.8 +1.6/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Thursday, October 25, 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 60

TxMgAlMktIncA m CA 12.14 -3.5 -3.3 +2.7/E TxMgWtAprStrAdv WS 15.30 -9.3 -5.4 +6.0/C TxMgdIntl FB 15.89 -11.3 -13.8 +1.6/C ValA m LV 14.72 -9.1 -8.8 +3.0/E ValAdv LV 14.75 -9.1 -8.7 +3.3/E WlthApprStrA m WS 15.44 -9.2 -5.5 +5.7/C WlthApprStrAdv WS 15.42 -9.2 -5.3 +5.9/CAC AlternativesMktNetrlValInv NE 10.33 +1.1 -1.3 +1.1/CAIGActvAllcA f MA 16.92 -6.1 -3.4 +5.2/C FlexCrdtA m HY 3.37 -.1 +2.4 +4.7/D FocedDivStrB m LV 17.22 -6.3 -6.0 +6.7/D FocedDivStrC m LV 17.21 -6.2 -6.0 +6.7/D IntlDivStrA m FV 7.80 -8.6 -16.5 -1.3/E MltAstAllcA f MA 17.58 -6.4 -4.2 +4.9/C SrFltngRtA m BL 8.10 +.2 +3.6 +5.1/B SrFltngRtC m BL 8.10 +.2 +3.3 +4.8/C StrBdA m MU 3.27 -.8 -2.8 +2.7/D StrValA m LV 29.60 -8.4 -6.2 +6.0/E USGvtSecA m GI 8.79 -.3 -1.8 -1.1/EALPSRdRcksLtdPrEI d SW 6.71 -12.1 -7.7 +6.7/C RdRcksLtdPrEInv m SW 6.59 -12.0 -7.8 +6.5/C WMCRsrchValInv b LB 8.56 -8.8 -4.9 +5.3/EAMGCHEqPtnrsBalN b MA 16.93 -7.0 ... +6.3/A FQGlbRkBalZ TV 14.60 -7.1 -8.8 +4.9/B FQLSEqI LO 15.07 -8.3 +5.8 +9.8/A FQTxMgdUSEqI LB 30.97 -10.7 +2.5 +8.8/C GWKCorBdI CI 9.71 -.4 -2.6 +1.0/C GWKMnBdI MI 11.29 -.3 -1.9 +1.1/D GWKMnEnhYiI HM 9.60 -.8 -1.8 +3.6/C GWKSmCpCorI SG 26.93 -11.9 -5.2 +9.6/D MgrsAmIntrGvS GI 10.21 -.5 -2.5 .../C MgrsAmShrtDrGvS UB 9.43 ... +.8 +.8/E MgrsBrAdvsMCGrN MG 11.44 -14.0 -3.1 +7.1/D MgrsBrBlueS LG 48.90 -12.8 +2.2 +11.5/B MgrsBrwineS MG 48.00 -13.5 +2.9 +10.4/B MgrsCaEmergCoI SG 60.75 -10.9 +4.0 +15.6/A MgrsCaEmergCoS SG 56.04 -10.9 +4.0 +15.4/A MgrsCaMidCpN b MG 28.31 -12.8 -6.4 +7.6/D MgrsCeRlEsttS SR 10.07 -2.9 -1.9 +3.7/B MgrsDblCrPlsBdI CI 10.26 -.3 -1.2 +2.2 MgrsDblCrPlsBdN b CI 10.27 -.4 -1.3 +1.9 MgrsEmergOppsS SG 47.10 -15.1 +2.6 +13.1/B MgrsFrpntMdCpI MV 38.18 -11.2 -12.8 +5.3/D MgrsFrpntMdCpN b MV 37.15 -11.2 -13.0 +5.0/D MgrsLmsSylsBdS CI 25.89 -.8 -1.8 +2.8/A MgrsMntCldGrI LG 20.07 -9.8 +1.8 +7.3/E MgrsMntCldGrN b LG 19.96 -9.8 +1.6 +7.1/E MgrsSkylnSpcEqS d SB 38.86 -14.6 -11.6 +3.1/E MgrsSpecialEqS SG 124.19 -15.3 +4.0 +11.2/C RRDivAllCpVlI LV 12.05 -7.6 -2.8 +7.6/C RRDivAllCpVlN b LV 12.05 -7.6 -3.1 +7.3/C RRSelValI SB 7.51 -10.6 +.5 +12.6/A RRSmCpValI SB 13.11 -10.6 -.8 +11.0/A SthrnSnSmCpN m SB 21.88 -14.6 -16.0 +3.2/E SystMidCpValI MV 14.28 -11.9 -8.8 +6.9/B TmsSqMidCpGrI MG 18.99 -10.5 +.6 +9.4/C TmsSqMidCpGrS MG 18.49 -10.5 +.5 +9.1/C TmsSqSmCpGrI SG 18.03 -14.3 +4.0 +11.0/C TmsSqSmCpGrS SG 17.58 -14.3 +4.0 +10.8/C TrilogyEMktsEqZ d EM 8.46 -10.0 -17.7 +6.3/A YackFocI d LB 21.82 -3.4 +3.5 +10.8/A YackFocN d LB 21.83 -3.4 +3.3 +10.6/A YacktmanI d LV 23.62 -3.4 +3.4 +10.0/AAQRDiversArbtrgI NE 9.48 -.1 +3.9 +5.0 DiversArbtrgN b NE 9.47 ... +3.8 +4.8 IntlEqI FB 9.57 -9.0 -12.7 +3.4 IntlMomStyleI FG 14.32 -9.5 -8.8 +2.6 LgCpMomStyleI LG 22.84 -7.9 +5.9 +11.3 LgCpMomStyleN b LG 22.81 -7.9 +5.7 +11.0 MgdFtsStratI FF 8.77 -1.1 -5.0 -5.0 MgdFtsStratN b FF 8.63 -1.1 -5.2 -5.3 MltStratAltI AM 7.81 -2.4 -13.7 -3.2 MltStratAltN b AM 7.76 -2.3 -13.8 -3.5 RkBalCmdtsStrI BB 6.24 +2.3 -9.6 +3.3 RkParityI TV 9.33 -3.2 -5.0 +4.7 RkParityIIMVI TV 8.94 -3.5 -3.5 +3.9 SmCpMomStyleI SG 23.95 -11.5 +2.0 +10.2AberdeenGlbHiIncA b HY 8.83 -.6 -.1 +4.1/E GlbHiIncI HY 8.25 -.7 +.1 +4.2/E IntlSmCpA m FR 28.85 -7.4 -8.4 +7.5/A SelIntlEqA b FB 23.08 -10.9 -15.9 +2.9/B TotalRetBdI CI 12.35 -.8 -3.2 +1.2/CAbsolute StrategiesInstl AM 8.24 +2.6 -.4 -2.3/EAcadianEmMktsInv d EM 18.05 -8.6 -19.4 +4.8/BAccessCptCmntyInvmIns GI 8.57 -.2 -2.1 +.3/AAdvisorOneCLSGlbDiversEqN WS 17.26 -8.8 -7.2 +5.8/CAdvisory ResearchMLPEngyIncA m LP 7.97 -5.7 -4.1 -.9/C MLPEngyIncC m LP 7.98 -5.8 -4.8 -1.7/D MLPEngyIncI d LP 7.83 -5.7 -4.0 -.7/C MLPEngyInfrasI d LP 7.62 -5.6 -4.1 -1.7/DAegisVal SV 19.39 -2.9 -1.4 +18.7/AAkreFocInstl d LG 35.08 -8.6 +6.2 +14.4/A FocRetail m LG 34.34 -8.6 +6.0 +14.1/AAl FrankInv m LV 23.87 -10.3 -3.7 +8.2/BAlgerCptlApprecA m LG 25.72 -11.1 +4.3 +11.5/B CptlApprecC m LG 20.31 -11.1 +3.7 +10.7/C CptlApprecI2 LG 86.64 -10.9 +4.8 +11.6/B CptlApprecInsI LG 33.86 -11.0 +4.4 +11.5/B GrIncA m LB 39.88 -8.1 -.7 +9.2/C IntlFocA m FG 13.91 -13.7 -18.4 -1.6/E LgCpGrI2 LG 68.24 -12.1 +10.8 +11.5/B MidCpGrA m MG 13.79 -14.5 +.8 +9.5/C MidCpGrI2 MG 25.20 -14.5 +.8 +9.6/C MidCpGrInstlI MG 29.49 -14.4 +.5 +9.6/C SmCpGrA m SG 9.24 -15.6 +9.6 +13.6/A SmCpGrI2 SG 26.34 -15.8 +9.1 +13.8/A SmCpGrInstlI SG 21.81 -15.7 +7.7 +13.5/A SpectraA m LG 21.54 -11.2 +4.7 +11.6/BAllianzGIFocedGrA m LG 53.47 -12.7 +1.2 +10.5/C FocedGrC m LG 36.98 -12.8 +.5 +9.7/D GlbSmCpA m SW 45.49 -13.2 -9.1 +4.7/E HlthSciA m SH 33.47 -8.5 +5.4 +5.8/C NFJDivValA m LV 14.22 -9.4 -4.7 +7.3/C NFJDivValC m LV 14.37 -9.5 -5.3 +6.5/D NFJDivValInstl LV 14.33 -9.4 -4.5 +7.7/C NFJIntlValA m FV 16.83 -11.1 -13.7 -2.7/E NFJLgCapValA m LV 25.54 -9.3 -3.9 +8.9/A NFJMidCapValA m MV 28.23 -10.8 -9.9 +9.1/A NFJMidCapValC m MV 23.07 -10.9 -10.4 +8.3/A NFJMidCapValIns MV 30.23 -10.8 -9.6 +9.5/A NFJSmCpValA m SV 19.10 -13.9 -11.9 +4.1/E NFJSmCpValAdmin b SV 19.05 -14.0 -11.8 +4.3/E NFJSmCpValC m SV 16.96 -13.9 -12.3 +3.4/E NFJSmCpValInstl SV 21.44 -13.9 -11.6 +4.5/E TechA m ST 67.23 -14.1 +9.8 +19.4/A TechC m ST 51.82 -14.2 +9.1 +18.5/B TechInstl ST 75.58 -14.1 +10.1 +19.8/AAlpineDynDivInstl WS 3.77 -8.5 -5.5 +7.0/B IntlRlEsttEqIns GR 20.09 -8.8 -16.5 .../E RltyIncGrIns SR 21.48 -1.8 -3.4 +4.4/B UltShrtMnIncIns MS 10.04 +.1 +1.2 +.9/BAmanaMutGrInv b LG 36.85 -9.1 +5.4 +12.9/A MutIncInv b LB 47.80 -10.6 -6.1 +7.2/EAmerican BeaconBrdGwyLgCpVlIns LV 26.62 -10.7 -6.8 +7.3/C BrdgwyLgCpGrIns LG 30.14 -11.9 +.9 +10.5/C IntlEqInstl FV 18.39 -10.0 -11.9 +1.6/B IntlEqInv FV 18.20 -10.0 -12.2 +1.3/C LgCpValAdv b LV 25.25 -10.7 -5.6 +6.9/D LgCpValInstl LV 27.64 -10.6 -5.2 +7.4/C LgCpValInv LV 25.61 -10.7 -5.5 +7.0/D MidCpValInv MV 15.42 -11.7 -12.3 +5.2/D SmCpValAdv b SV 24.00 -14.2 -8.0 +6.4/C SmCpValInstl SV 25.33 -14.2 -7.6 +6.9/B SmCpValInv SV 24.34 -14.2 -7.8 +6.5/C StphnsSmCpGrInv SG 20.00 -14.0 +12.5 +13.0/BAmerican CenturyAdpteEqInv LB 11.79 -9.5 +.3 +9.7/B AdpteSmCpInv MB 18.95 -12.7 -8.9 +5.0/D AllCpGrInv LG 34.06 -10.8 +3.1 +9.9/D BalI MA 18.37 -6.3 -1.4 +6.0/B BalInv MA 18.36 -6.3 -1.5 +5.8/B CAHYMuniA m MC 10.32 -.9 -.8 +3.1/A CAHYMuniI MC 10.32 -.8 -.3 +3.6/A CAHYMuniInv MC 10.32 -.9 -.6 +3.4/A CAInTFBdBdI MF 11.54 -.4 -.8 +1.6/B CAInTFBdBdInv MF 11.54 -.4 -.9 +1.4/C CorEqPlusInv LB 14.89 -9.7 -2.8 +7.3/E CorPlusInv CI 10.24 -.6 -2.4 +1.4/B CptlValInv LV 8.46 -8.5 -3.4 +7.1/D DiscpGrInv LG 23.09 -10.1 +1.3 +10.9/C DiversBdA m CI 10.24 -.5 -3.1 +.4/E DiversBdI CI 10.24 -.5 -2.7 +.8/D DiversBdInv CI 10.23 -.6 -2.9 +.6/E EmMktsA m EM 9.21 -10.5 -22.1 +4.2/C EmMktsI EM 9.80 -10.5 -21.9 +4.6/C EmMktsInv EM 9.55 -10.5 -22.0 +4.4/C EqGrA m LB 31.78 -10.3 -1.3 +8.9/C EqGrI LB 31.86 -10.3 -1.0 +9.4/C EqGrInv LB 31.83 -10.3 -1.1 +9.2/C EqIncA m LV 8.58 -6.2 -2.6 +9.4/A EqIncC m LV 8.58 -6.2 -3.1 +8.6/B EqIncI LV 8.60 -6.1 -2.1 +10.0/A EqIncInv LV 8.59 -6.1 -2.3 +9.7/A EqIncR b LV 8.55 -6.2 -2.7 +9.2/A EqIncR6 LV 8.60 -6.2 -2.1 +10.1/A GlbGoldInv SP 7.56 +5.3 -13.6 +7.9/A GlbGrInv WS 11.79 -10.4 -3.2 +5.9/C GlbRlEsttInv GR 11.26 -4.3 -5.2 +2.2/C GovtBdA m GI 10.53 -.2 -2.0 -.1/C GovtBdInv GI 10.53 -.2 -1.8 +.1/B GovtBdR5 GI 10.53 -.2 -1.6 +.4/A GrA m LG 33.10 -10.4 +4.0 +11.8/B GrI LG 34.83 -10.4 +4.3 +12.3/A GrInv LG 34.20 -10.4 +4.2 +12.1/B GrR b LG 32.33 -10.4 +3.8 +11.5/B GrR6 LG 34.84 -10.4 +4.5 +12.5/A HYInv HY 5.49 -1.3 +.3 +4.8/D HYMuniI HM 9.46 -.8 +.7 +4.2/B HYMuniInv HM 9.47 -.7 +.6 +4.0/B HeritageA m MG 20.47 -12.1 -1.6 +6.6/E HeritageC m MG 16.42 -12.2 -2.2 +5.8/E HeritageI MG 23.56 -12.2 -1.3 +7.0/D HeritageInv MG 22.16 -12.1 -1.4 +6.8/D IncandGrA m LV 38.02 -9.9 -2.0 +9.6/A IncandGrI LV 38.14 -9.8 -1.6 +10.1/A IncandGrInv LV 38.08 -9.8 -1.8 +9.9/A InAdjBdA m IP 11.12 -1.2 -2.9 +.9/D InAdjBdInv IP 11.16 -1.2 -2.7 +1.2/C InAdjBdR5 IP 11.15 -1.2 -2.5 +1.4/B IntTrmTxFrBdI MI 11.02 -.3 -.6 +1.7/B IntTrmTxFrBdInv MI 11.02 -.2 -.8 +1.5/C IntlBdInv IB 12.49 -2.1 -5.2 +1.1/D IntlDiscvInv FR 13.91 -15.0 -18.2 +3.1/D IntlGrA m FG 11.85 -11.7 -11.1 +2.1/D IntlGrI FG 11.70 -11.7 -10.7 +2.5/C IntlGrInv FG 11.76 -11.7 -10.9 +2.3/D IntlOppsInv FR 9.34 -14.2 -16.2 +5.5/B InvFcddynGrInv LG 23.99 -13.8 +8.5 +14.2/A InvGinnieMaeInv GI 10.03 -.4 -1.8 .../C InvGinnieMaeR5 GI 10.03 -.4 -1.6 +.2/B InvOC2020A m TE 12.20 -4.8 -2.5 +3.9/D InvOC2020I TE 12.24 -4.7 -2.2 +4.4/C InvOC2020Inv TE 12.23 -4.8 -2.3 +4.2/C InvOC2020R b TE 12.17 -4.8 -2.8 +3.7/D InvOC2025A m TG 14.42 -5.3 -3.0 +4.2/E InvOC2025I TG 14.46 -5.3 -2.6 +4.7/D InvOC2025Inv TG 14.44 -5.3 -2.8 +4.5/D InvOC2025R b TG 14.38 -5.3 -3.2 +4.0/E InvOC2030A m TH 12.54 -5.9 -3.3 +4.5/E InvOC2030I TH 12.59 -5.9 -3.0 +5.0/D InvOC2030Inv TH 12.58 -5.9 -3.2 +4.8/D InvOC2030R b TH 12.52 -5.9 -3.5 +4.2/E InvOC2035A m TI 15.63 -6.6 -3.6 +4.8/E InvOC2035I TI 15.70 -6.5 -3.2 +5.3/E InvOC2035Inv TI 15.66 -6.6 -3.4 +5.1/E InvOC2035R b TI 15.61 -6.6 -3.8 +4.6/E InvOC2040A m TJ 13.17 -7.1 -3.7 +5.2/E InvOC2040I TJ 13.21 -7.2 -3.4 +5.7/D InvOC2040Inv TJ 13.19 -7.2 -3.6 +5.5/E InvOC2040R b TJ 13.14 -7.2 -3.9 +5.0/E InvOC2045A m TK 16.47 -7.8 -4.1 +5.6/E InvOC2045I TK 16.55 -7.7 -3.7 +6.1/D InvOC2045Inv TK 16.51 -7.8 -3.9 +5.9/E InvOC2045R b TK 16.45 -7.8 -4.3 +5.3/E InvOC2050A m TN 13.40 -8.3 -4.4 +5.9/D InvOC2050I TN 13.46 -8.2 -4.1 +6.3/C InvOC2050Inv TN 13.43 -8.3 -4.2 +6.1/D InvOC2050R b TN 13.38 -8.3 -4.6 +5.6/E InvOC2055A m TL 14.31 -8.6 -4.7 +6.0/E InvOC2055Inv TL 14.35 -8.5 -4.5 +6.2/D InvOC:AgrInv AL 16.14 -8.2 -4.6 +5.9/C InvOC:CnsrvInv CA 13.23 -5.0 -3.0 +3.9/C InvOCInRetA m RI 12.91 -4.7 -2.4 +3.8/A InvOCInRetI RI 12.91 -4.5 -2.0 +4.2/A InvOCInRetInv RI 12.91 -4.6 -2.1 +4.0/A InvOCInRetR b RI 12.89 -4.7 -2.6 +3.5/B InvOCModInv MA 15.08 -6.8 -3.9 +5.0/C InvOCVryAgrInv XM 17.26 -10.4 -5.6 +6.7/C InvOCVryCsrvInv XY 11.74 -2.8 -1.6 +3.1/B LgCoValInv LV 9.81 -7.5 -2.7 +7.1/D MidCpValA m MV 16.11 -10.7 -7.4 +7.3/B MidCpValC m MV 15.93 -10.8 -8.0 +6.5/C MidCpValI MV 16.15 -10.7 -7.1 +7.8/B MidCpValInv MV 16.14 -10.7 -7.2 +7.6/B MidCpValR b MV 16.06 -10.7 -7.6 +7.0/B MidCpValR6 MV 16.15 -10.7 -7.0 +7.9/B NTCoreEqPlusG LB 16.17 -9.6 -1.7 +8.0/D NTDiversBdG CI 10.22 -.6 -2.4 +1.0/D NTEmMktsG EM 10.50 -10.3 -21.2 +5.2/B NTEqGrG LB 13.38 -10.3 -.7 +9.5/B NTGrG LG 18.21 -10.3 +5.3 +12.7/A NTHeritageG MG 13.89 -12.0 -.6 +7.4/D NTIntlGrG FG 11.04 -11.3 -9.3 +3.1/C NTLgCoValG LV 11.13 -7.5 -2.0 +7.5/C NTMidCpValG MV 12.50 -10.6 -6.5 +8.2/A NTSmCoG SB 8.99 -13.6 -6.0 +6.0/D RlEsttA m SR 27.13 -1.9 -1.6 +3.1/C RlEsttI SR 27.24 -1.8 -1.2 +3.6/B RlEsttInv SR 27.17 -1.8 -1.4 +3.4/C SelI LG 73.55 -9.8 +3.3 +11.9/B SelInv LG 72.30 -9.8 +3.1 +11.7/B ShrtDurInv CS 10.08 ... +.9 +1.3/B ShrtTrmGovtInv GS 9.40 +.2 +.3 +.1/C ShtDrInfPrBdInv IP 10.12 -.2 +.4 +1.1/C ShtDrInfPrBdR5 IP 10.20 -.2 +.6 +1.3/C SmCoInv SB 14.38 -13.7 -6.5 +5.5/D SmCpGrA m SG 16.96 -14.9 +1.9 +11.6/B SmCpGrI SG 17.94 -14.9 +2.3 +12.1/B SmCpGrInv SG 17.53 -14.9 +2.0 +11.9/B SmCpValA m SV 7.80 -14.5 -9.5 +6.5/C SmCpValI SV 7.95 -14.5 -9.3 +6.9/B SmCpValInv SV 7.88 -14.4 -9.4 +6.7/C StrAlAgrsA m AL 7.99 -8.3 -4.7 +5.7/C StrAlAgrsC m AL 7.78 -8.3 -5.1 +4.9/D StrAlAgrsI AL 7.90 -8.2 -4.2 +6.1/B StrAlAgrsInv AL 7.94 -8.2 -4.5 +5.9/C StrAlCnsrvA m CA 5.55 -5.0 -3.0 +3.5/C StrAlCnsrvInv CA 5.56 -4.8 -2.8 +3.7/C StrAlModA m MA 6.55 -6.8 -3.9 +4.7/D StrAlModC m MA 6.47 -6.8 -4.5 +4.0/E StrAlModI MA 6.57 -6.8 -3.6 +5.1/C StrAlModInv MA 6.57 -6.8 -3.8 +4.9/C SustEqA m LB 27.45 -9.7 -.9 +9.8/B SustEqInv LB 27.54 -9.7 -.7 +10.0/B UltraA m LG 44.52 -10.6 +6.9 +13.0/A UltraI LG 48.14 -10.6 +7.4 +13.5/A UltraInv LG 46.54 -10.6 +7.2 +13.3/A UtlsInv SU 17.92 +2.5 +6.8 +8.9/C ValA m LV 8.61 -8.5 -2.8 +7.2/C ValI LV 8.64 -8.4 -2.4 +7.6/C ValInv LV 8.62 -8.5 -2.5 +7.4/C ValR b LV 8.62 -8.5 -2.9 +6.9/D ZeroCoup2020Inv GI 103.22 +.2 -.4 +.4/A ZeroCoup2025Inv GL 96.28 +.3 -3.0 +.3/AAmerican Funds2010TgtDtRtrA m TA 10.65 -3.4 -2.4 +4.1/B 2015TgtDtRtrA m TD 11.31 -3.7 -2.4 +4.4/C 2020TgtDtRtrA m TE 12.27 -4.4 -2.3 +4.8/B 2025TgtDtRtrA m TG 13.06 -5.6 -2.8 +5.4/B 2030TgtDtRtrA m TH 13.97 -6.7 -3.1 +6.4/A 2035TgtDtRtrA m TI 14.32 -8.0 -3.5 +7.2/A 2040TgtDtRtrA m TJ 14.64 -8.5 -3.7 +7.4/A 2045TgtDtRtrA m TK 14.87 -8.7 -3.6 +7.6/A 2050TgtDtRtrA m TN 14.56 -8.8 -3.6 +7.7/A AMCpA m LG 31.27 -10.8 +1.8 +10.4/C AmrcnBalA m MA 26.42 -5.5 -1.5 +6.9/A AmrcnHiIncA m HY 10.10 -1.0 +2.1 +6.2/A AmrcnMutA m LV 40.37 -6.0 +.3 +9.8/A BdfAmrcA m CI 12.40 -.2 -2.0 +.9/D CptWldGrIncA m WS 46.39 -9.5 -7.9 +5.6/C CptlIncBldrA m IH 57.58 -4.8 -6.1 +3.5/C CptlWldBdA m IB 19.03 -1.0 -3.4 +1.3/D EuroPacGrA m FG 47.22 -10.9 -13.6 +3.0/C FdmtlInvsA m LB 59.28 -9.5 -3.2 +10.0/B GlbBalA m IH 30.16 -5.8 -5.7 +3.4/C GrfAmrcA m LG 50.15 -11.2 +1.2 +11.5/B HiIncMuniBdA m HM 15.53 -.5 +.2 +3.9/B IncAmrcA m AL 22.08 -5.1 -3.5 +5.9/C IntlGrIncA m FB 29.89 -9.8 -12.6 +2.0/C IntrmBdfAmrA m CS 13.08 +.2 -.5 +.3/E InvCAmrcA m LB 38.51 -8.5 -2.3 +9.2/C LtdTrmTEBdA m MS 15.37 -.2 -.2 +.8/B MortgA m GI 9.72 -.1 -1.7 +.3/B NewWldA m EM 58.28 -8.8 -12.9 +5.2/B NwPrspctvA m WS 41.66 -11.1 -3.5 +7.8/A STBdAmrcA m CS 9.78 +.1 +.1 +.5/D ShrtTrmTEBdA m MS 9.97 -.1 +.1 +.5/D SmCpWldA m SW 52.62 -12.5 -5.7 +7.9/B TheNewEcoA m LG 43.73 -11.0 -2.0 +10.5/C TxExBdA m MI 12.61 -.3 -1.0 +2.0/A TxExmptFdofCAA m MC 17.17 -.4 -1.0 +2.0/C TxExofNewYorkA m MY 10.45 -.3 -1.4 +1.7/C USGovtSecA m GI 13.23 +.1 -1.8 -.2/D WAMtInvsA m LV 43.33 -7.8 -.7 +10.1/AAmerican IndependancKansasTxExBdIns SI 10.53 -.2 -.8 +1.1 USInProtInstl IP 10.32 -1.1 -2.3 +1.1/CAncoraThlnSmlMdI d SB 14.87 -11.0 -4.4 +9.4/BAngel OakMltStratIncAs m MU 11.15 +.2 +2.7 +3.9 MltStratIncIns MU 11.13 +.2 +2.9 +4.2AquilaCHTFKTA m SI 10.35 -.2 -.9 +1.2/B HawaiianTxFrA m SI 10.99 -.2 -1.0 +.5/D NATFIncA m SI 10.41 -.2 -1.2 +1.6/A TxFrForUtahA m SI 10.03 -.3 -1.3 +1.4/B TxFrofArizonaA m SI 10.31 -.1 -1.1 +1.3/B TxFrofColoradoA m SI 10.18 -.1 -1.0 +.8/D TxFrofOregonA m SI 10.66 -.2 -1.2 +.6/DArbitrageInstl NE 13.11 -.2 +.2 +2.5/B R b NE 12.72 -.2 +.1 +2.3/BArielApprecInv b MV 44.07 -11.9 -8.0 +4.9/D Inv b MV 65.66 -12.6 -6.2 +7.1/BAristotleSaulGlbOppsI d IH 12.42 -9.7 -6.5 +5.9/AArtisanEmMktsInv EM 13.72 -8.3 -18.3 +8.2/A GlbOppsInstl WS 24.54 -12.3 -5.5 +9.2/A GlbOppsInv WS 24.25 -12.4 -5.7 +8.9/A GlbValueInv WS 16.58 -10.1 -8.8 +5.8/C IntlInstl FG 30.86 -9.0 -7.9 +3.0/C IntlInv FG 30.65 -9.1 -8.0 +2.8/C IntlSmCpInv FR 20.63 -12.7 -10.7 +1.5/E IntlValueInstl FB 33.53 -10.0 -13.4 +3.2/A IntlValueInv FB 33.37 -10.0 -13.6 +3.0/B MidCpInstl MG 42.02 -14.0 +1.3 +6.9/D MidCpInv MG 38.53 -14.0 +1.1 +6.7/E MidCpValueInv MV 21.12 -11.3 -7.1 +6.4/C SmCpInvs SG 33.31 -14.4 +9.0 +13.7/A ValInstl LV 13.58 -10.7 -6.5 +9.0/A ValInv LV 13.60 -10.6 -6.6 +8.8/BAshmoreEmMktsLcCyBdIns XP 6.92 +1.2 -8.8 +4.4 EmMktsTtlRetIns EB 7.50 +.3 -6.0 +6.3AuxierFocInv d LV 22.16 -7.8 -.7 +7.5/CAve MariaMariaWldEq WS 14.26 -10.4 -5.4 +5.6/C Value MB 20.27 -11.6 -2.9 +7.4/BBBHCorelN d LB 20.11 -6.9 -3.6 +6.5/E LtdDurN UB 10.17 +.1 +1.8 +2.2/ABMODivIncI LV 14.05 -8.2 -.4 +11.2/A IntermTxFrI MI 10.98 -.3 -.5 +1.9/B IntermTxFrY MI 10.99 -.2 -.6 +1.7/B LgCpGrI LG 18.97 -9.9 +4.9 +13.0/A LgCpGrY LG 18.76 -9.9 +4.6 +12.7/A LgCpValI LV 14.98 -9.8 -6.5 +6.8/D LowVolEqI LV 15.03 -4.6 +3.1 +8.2/B MidCpGrI MG 16.16 -13.0 +.3 +9.0/C MidCpValI MV 11.19 -10.7 -10.0 +5.7/C ShrtTrmIncAdvI CS 9.26 +.2 +.9 +1.4/B ShrtTxFrI MS 10.10 ... +.7 +1.1/A SmCpGrI SG 18.62 -15.3 -.1 +8.1/E StratIncY MU 8.97 -.8 -1.4 +2.1/D TCHCorPlusBdI CI 11.21 -.7 -2.0 +2.5/A TCHCorPlusBdY CI 11.22 -.6 -2.2 +2.2/A TCHCorpIncI TW 12.57 -.8 -2.0 +4.6/A TCHCorpIncY TW 12.59 -.7 -2.1 +4.5/A UltraShrtTxFrI MS 10.06 +.1 +1.1 +1.0/ABNY MellonAsstAllcM MA 12.32 -6.2 -1.5 +6.3 BdM CI 12.18 -.2 -2.1 +1.1/C EmMktsM EM 9.43 -10.4 -21.3 +4.5/C IncStkM LV 9.01 -8.4 -2.3 +9.2/A IntermBdM CS 12.21 +.1 -.4 +1.0/C IntlApprecM FB 12.75 -10.4 -11.6 +1.9/C IntlM FB 12.07 -12.2 -12.8 +2.0/C LgCpStkM LB 5.92 -9.4 -1.5 +8.6/C MAIntrmMnBdM MT 12.23 -.4 -1.1 +1.2/B MdCpMltStratM MG 16.78 -12.5 -3.1 +8.1/D NYIntrmTEBdM MN 10.75 -.4 -1.1 +1.4/B NtnIntrmMnBdM MI 13.10 -.4 -1.0 +1.4/C NtnSTMnBdM MS 12.65 ... +.5 +.5/C PEIntrmMnBdM MP 11.79 -.3 -.6 +1.6/D STUSGovtSecM GS 11.49 +.1 +.1 +.1/C SmCpMltStratM SG 19.42 -14.3 -3.2 +10.0/DBairdAggrgateBdInstl CI 10.42 -.3 -2.2 +1.5/B CorPlusBdInstl CI 10.76 -.4 -2.0 +2.0/A IntermBdInstl CI 10.72 +.1 -.9 +1.2/C QlInTrmMnBdIns MI 11.25 -.1 -.6 +.8/E ShrtTrmBdInstl CS 9.56 +.2 +.7 +1.4/BBaronAsstInstl MG 73.95 -12.2 +4.9 +12.1/A AsstRetail b MG 71.37 -12.2 +4.7 +11.8/A DiscvInstl SG 20.39 -14.8 +11.4 +22.0/A DiscvRetail b SG 20.17 -14.9 +11.2 +21.7/A EmMktsInstl EM 12.34 -7.4 -19.7 +4.1/C EmMktsRetail b EM 12.28 -7.5 -19.9 +3.8/C FifthAvenuGrIns LG 27.47 -12.3 +6.0 +14.0/A FifthAvenuGrRtl b LG 26.95 -12.3 +5.8 +13.7/A FocedGrInstl MG 16.09 -12.7 +3.7 +10.7/B GlbAdvantageIns WS 20.06 -13.5 -3.5 +13.7/A GlbAdvantageRtl b WS 19.82 -13.5 -3.6 +13.5/A GrInstl MG 71.78 -13.6 +3.2 +10.9/B GrRetail b MG 69.69 -13.6 +3.0 +10.6/B IntlGrInstl FG 20.82 -10.8 -13.6 +5.4/A IntlGrRetail b FG 20.53 -10.8 -13.7 +5.2/B OppInstl MG 19.98 -11.7 +13.5 +15.6/A OppRetail b MG 19.26 -11.7 +13.3 +15.3/A PtnrsInstl MG 50.75 -15.1 +2.1 +11.8/A PtnrsRetail b MG 49.64 -15.1 +1.8 +11.5/B RlEsttInstl SR 24.22 -11.9 -17.8 +1.3/E RlEsttRetail b SR 23.89 -11.9 -17.9 +1.0/E SmCpInstl SG 29.72 -14.6 +1.3 +12.0/B SmCpRetail b SG 28.63 -14.6 +1.0 +11.7/BBarrett AssociatesBarrettOpp LV 28.00 -10.5 -6.6 +8.4/BBeckerValEqRetail d LV 18.36 -8.9 -5.8 +7.4/CBerkshireFoc d ST 24.31 -17.5 +13.2 +18.6/BBernsteinCaliforniaMuni SS 13.91 -.3 -.3 +.9/B IntermDur CI 12.67 -.4 -2.1 +1.6/B IntermDurInstl CI 14.44 -.5 -2.0 +1.7/B NewYorkMuni SS 13.62 -.3 -.6 +1.0/B ShrtDrDvRSMn MS 12.49 ... +.6 +.4/DBerwynInc d XY 13.21 -1.7 +.2 +3.7/BBishop StreetHawaiiMuniBdIns SI 10.25 -.3 -1.2 +1.0/CBlackRock4060TrgtAlInvC m CA 11.46 -3.5 -2.3 +3.1 AdUSTtlMInvA m LB 24.93 -10.2 -1.7 +8.3/D AdUSTtlMInvIns LB 26.04 -10.2 -1.6 +8.5/D AdUSTtlMInvInvC m LB 16.16 -10.3 -2.4 +7.4/D AdvtgGlbInstl WS 20.31 -10.3 -6.6 +6.3/C AdvtgGlbInvA m WS 19.29 -10.4 -6.9 +6.0/C AdvtgGlbInvC m WS 15.79 -10.4 -7.4 +5.2/D AdvtgIntlIns FB 15.20 -10.9 -12.2 +3.3/A AdvtgIntlInvA m FB 15.02 -10.9 -12.4 +3.0/B AdvtgLCCorIns LB 16.40 -9.9 +.1 +10.2/B AdvtgLCCorInvA m LB 15.80 -9.9 -.1 +9.9/B AdvtgLCCorInvC m LB 13.54 -10.0 -.7 +9.0/C AdvtgLCValIns LV 28.37 -8.8 -3.0 +8.7/B AdvtgLCValInvA m LV 27.80 -8.8 -3.2 +8.4/B AdvtgLCValInvC m LV 25.76 -8.8 -3.8 +7.6/C AdvtgLgCpGrIns LG 15.85 -10.8 +4.3 +12.1/B AdvtgLgCpGrInvA m LG 15.17 -10.8 +4.1 +11.8/B AdvtgLgCpGrInvC m LG 12.89 -10.9 +3.5 +11.0/C AdvtgSmCpGrIns SG 20.12 -14.9 +2.7 +8.8/D AdvtgSmCpGrInvA m SG 15.52 -14.9 +2.4 +8.5/D AsaDrgnIns PJ 13.48 -11.9 -20.9 .../E AsaDrgnInvA m PJ 13.28 -11.9 -21.1 -.2/E BalCptlInstl MA 22.85 -4.8 +1.6 +7.8 BalCptlInvA m MA 22.76 -4.8 +1.5 +7.5 BalCptlInvC m MA 19.82 -4.8 +.8 +6.7 BasValInstl LV 26.20 -7.8 -.2 +7.3/C BasValInvA m LV 25.86 -7.8 -.4 +7.0/D BasValInvC m LV 22.78 -7.9 -1.0 +6.2/D CAMuniOppsInstl MF 12.57 -.4 +.6 +3.4/A CAMuniOppsInvA m MF 12.56 -.4 +.4 +3.2/A CAMuniOppsInvA1 b MF 12.57 -.4 +.5 +3.3/A CorBdInstl CI 9.17 -.5 -2.2 +.9/D CorBdInvA m CI 9.19 -.4 -2.4 +.6/E CorBdInvC m CI 9.15 -.5 -3.0 -.2/E CorBdK CI 9.20 -.4 -2.2 +.9/D CorBdSvc b CI 9.17 -.5 -2.5 +.6/E CptlApprecInstl LG 29.60 -11.8 +6.2 +12.7/A CptlApprecInvA m LG 27.43 -11.8 +6.0 +12.4/A CptlApprecInvC m LG 20.43 -11.9 +5.3 +11.5/B CptlApprecK LG 29.77 -11.8 +6.3 +12.8/A CptlApprecR b LG 22.82 -11.8 +5.8 +12.1/B CrdtStrIncIns MU 10.05 -.4 +1.0 +4.4/A CrdtStrIncInvA m MU 10.05 -.4 +.9 +4.2/B EmMktsInstl EM 20.40 -6.3 -13.4 +7.4/A EmMktsInvA m EM 19.64 -6.3 -13.6 +7.0/A EngyResInvA m EE 16.29 -16.2 -11.9 -4.3/D EqDivInstl LV 22.04 -8.1 -1.8 +9.8/A EqDivInvA m LV 21.98 -8.1 -2.0 +9.6/A EqDivInvC m LV 21.19 -8.2 -2.6 +8.8/B EqDivR b LV 22.15 -8.2 -2.2 +9.2/A EuroInvA m ES 12.99 -12.4 -14.7 -3.0/E Exch LB 1062.26 -7.1 +1.5 +9.1/C FltngRtIncInstl BL 10.15 +.2 +3.3 +4.6/C FltngRtIncInvA m BL 10.15 +.2 +3.1 +4.2/D FltngRtIncInvC m BL 10.15 +.1 +2.6 +3.5/E FocGrInstl LG 4.40 -11.5 +7.8 +13.0/A FocGrInvA m LG 4.07 -11.5 +7.4 +12.7/A GNMAInstl GI 9.04 -.5 -1.7 +.4/A GNMAInvA m GI 9.08 -.6 -1.9 +.1/B GlbAllcIncInstl IH 18.89 -4.6 -4.2 +3.6 GlbAllcIncInvA m IH 18.77 -4.6 -4.4 +3.3 GlbAllcIncInvC m IH 16.90 -4.7 -4.9 +2.6 GlbAllcIncR b IH 17.85 -4.7 -4.7 +3.0 GlbLSCrdtInstl XS 10.38 -.4 +.3 +2.0/C GlbLSCrdtInvA m XS 10.35 -.3 +.1 +1.7/D GlbLSCrdtInvC m XS 10.11 -.4 -.6 +1.0/E HYBdInstl HY 7.53 -1.3 +1.1 +6.0 HYBdInvA m HY 7.53 -1.3 +.8 +5.7 HYBdInvC m HY 7.54 -1.4 +.2 +4.9 HYBdK HY 7.53 -1.4 +1.1 +6.1 HYBdSvc b HY 7.53 -1.4 +.8 +5.7 HYMuniInstl HM 9.45 -.6 +1.2 +4.5/B HighEqIncIns LV 26.15 -6.7 -1.9 +6.8/D HighEqIncInvA m LV 22.37 -6.7 -2.1 +6.5/D HighEqIncInvC m LV 14.95 -6.7 -2.7 +5.7/E HthSciOpIns SH 61.55 -8.2 +9.6 +11.1/A HthSciOpInvA m SH 58.66 -8.2 +9.4 +10.8/A HthSciOpInvC m SH 51.41 -8.2 +8.7 +10.0/A InProtBdInstl IP 10.22 -1.2 -2.3 +1.1/C InProtBdInvA m IP 9.98 -1.2 -2.5 +.8/D InProtBdInvC m IP 9.65 -1.2 -3.0 +.1/E IntlDivIns FB 26.93 -7.3 -11.4 +.4/E IntlDivInvA m FB 25.17 -7.3 -11.6 +.1/E IntlInstl FB 14.94 -10.0 -15.9 +2.8/B IntlInvA m FB 14.60 -10.0 -16.0 +2.4/B IntlInvC m FB 13.55 -10.1 -16.6 +1.5/D LCFocGrIns LG 11.52 -11.4 +8.0 +14.5/A LCFocGrInvA m LG 10.58 -11.4 +7.7 +14.1/A LCFocGrInvC m LG 7.82 -11.4 +7.0 +13.2/A LPDyn2020Instl TE 15.38 -4.3 -1.4 +5.2 LPDyn2020InvA m TE 14.14 -4.3 -1.5 +4.9 LPDyn2030Instl TH 13.66 -5.5 -1.2 +6.7 LPDyn2030InvA m TH 13.12 -5.5 -1.4 +6.4 LPDyn2040Instl TJ 17.16 -6.9 -1.9 +7.7 LPDyn2040InvA m TJ 15.67 -6.9 -2.2 +7.5 LatinAmerInstl LS 47.89 +7.6 -4.1 +11.4/B LatinAmerInvA m LS 47.21 +7.6 -4.4 +11.1/C LngHrznEqInstl WS 12.80 -8.0 -1.8 +4.9/D LngHrznEqInvA m WS 12.77 -8.1 -2.1 +4.6/D LowDurBdInstl CS 9.45 ... +.6 +1.4/B LowDurBdInvA m CS 9.45 ... +.4 +1.1/C LowDurBdInvC m CS 9.44 -.1 -.3 +.3/E LowDurBdK CS 9.44 ... +.5 +1.4/B ManagedIncK XY 9.84 -.7 +.6 +4.6 MidCapDivIns MV 17.38 -10.3 -2.6 +7.4/B MidCapDivInvA m MV 16.57 -10.4 -2.8 +7.1/B MidCpGrEqInstl MG 24.46 -12.0 +8.5 +14.8/A MidCpGrEqInvA m MG 21.25 -12.1 +8.3 +14.4/A MidCpGrEqInvC m MG 16.69 -12.2 +7.6 +13.6/A NJMuniBdInstl MJ 10.83 -.4 -.5 +3.1/A NJMuniBdInvA m MJ 10.84 -.4 -.7 +2.9/A NYMuniOppsInstl MN 11.14 -.4 +.2 +3.6/A NYMuniOppsInvA m MN 11.15 -.4 +.1 +3.4/A NYMuniOppsInvA1 b MN 11.15 -.4 +.3 +3.5/A NYMuniOppsInvC m MN 11.14 -.4 -.6 +2.6/A NatrlResTrInstl SN 29.13 -11.3 -11.3 +2.0/B NatrlResTrInvA m SN 27.62 -11.3 -11.4 +1.7/C NtnlMnInstl MI 10.57 -.4 -.9 +2.0/A NtnlMnInvA m MI 10.57 -.5 -1.2 +1.8/B NtnlMnInvC m MI 10.57 -.6 -1.8 +1.0/D PAMuniBdInstl MP 10.72 -.3 -.8 +2.3/A PAMuniBdInvA m MP 10.74 -.2 -.9 +2.1/B ShrtTrmMuniIns MS 10.05 ... +.9 +.5/D ShrtTrmMuniInvA m MS 10.05 ... +.7 +.2/E StrGlbBdIncIns IB 5.77 -.3 -1.9 +2.9 StrGlbBdIncIvA m IB 5.77 -.3 -2.0 +2.6 StrIncOpA m NT 9.67 -.3 -.6 +2.1 StrIncOpC m NT 9.67 -.3 -1.1 +1.4 StrIncOpIns NT 9.67 -.2 -.3 +2.4 StratMuOpIns MI 11.55 -.4 +.7 +3.9/A StratMuOpInvA m MI 11.55 -.3 +.5 +3.7/A StratMuOpIvC m MI 11.55 -.5 -.1 +2.9/A TactOppsInstl TV 15.25 -1.2 +5.8 +3.9/C TactOppsInvA m TV 15.12 -1.2 +5.6 +3.6/C TechOppsInstl ST 26.92 -15.0 +5.8 +20.4/A TechOppsInvA m ST 25.01 -15.0 +5.6 +20.1/A TechOppsInvC m ST 21.24 -15.1 +4.9 +19.1/A TtlRetInstl CI 11.10 -.6 -2.6 +1.3 TtlRetInvA m CI 11.10 -.7 -2.8 +.9 TtlRetInvC m CI 11.09 -.8 -3.4 +.3 TtlRetR b CI 11.10 -.7 -3.1 +.7 USGovtBdInstl GI 9.97 -.3 -1.9 +.3/A USGovtBdInvA m GI 9.99 -.4 -2.0 .../C USMortgInstl CI 9.80 -.4 -1.3 +1.3/CBogle Investment ManSmCpGrInstl SB 29.64 -13.9 -5.1 +9.0/BBoston PartnersLSEqInstl LO 19.70 -4.6 -11.6 +2.4/D SmCpValIIInstl SV 23.80 -12.9 -9.4 +6.5/C SmCpValIIInv b SV 22.75 -12.9 -9.5 +6.3/CBoston TrustAsstMgmt AL 47.08 -7.2 +.4 +8.2/A Eq LB 23.77 -8.9 +.6 +10.2/BBragg Capital TrustQueensRdSmCpVal SV 25.79 -8.6 -5.0 +4.9/DBrandesIntlEqI FV 16.47 -7.2 -5.9 +3.4/ABridgesInvm LG 62.43 -9.3 +3.3 +9.5/DBridgewayAggresivInvs1 MB 64.23 -14.4 -14.7 +5.5/D BlueChip35Idx LB 14.97 -7.0 +2.7 +10.6/A SmCpGr SG 27.09 -14.4 -2.1 +9.6/D SmCpVal SV 26.60 -10.8 +.3 +8.3/A UltraSmCo SV 29.65 -10.0 -2.0 +3.0/E UltraSmCoMkt d SB 13.87 -12.3 -2.7 +9.0/BBright RockMidCpGrInstl MG 16.36 -11.4 -4.9 +9.0/C QualLgCpInstl LB 16.10 -7.3 -2.1 +6.8/EBroadviewOpp SB 33.76 -12.5 -2.2 +7.5/CBrookeld InvestmenGlbLtdInfrasI XO 11.97 -3.7 -3.3 +3.1/D GlbLtdInfrasY XO 11.96 -3.7 -3.4 +3.1/D GlbLtdRlEsttI GR 12.13 -4.5 -6.4 +1.8/CBrown AdvisoryFlexEqIns d LG 21.06 -10.7 +1.4 +10.2/D GrEqInstl d LG 22.72 -11.4 +8.3 +11.0/C GrEqInv d LG 22.50 -11.4 +8.2 +10.8/C IntermIncInv d CI 10.27 -.1 -.9 +1.1/C MrylndBdInv d SI 10.38 -.1 ... +1.5/A SmCpFdmtlValIns d SB 26.52 -12.6 -6.8 +7.3/C SmCpGrInv d SG 19.13 -12.0 +3.0 +10.6/C SmrstEmMktsIns d EM 8.73 -8.3 -22.3 +.4/EBrown Cap MgmtSmCoInv b SG 96.73 -18.1 +8.4 +15.1/ABruceBruce MA 519.93 -3.2 -1.0 +4.3/DBuffaloDiscv MG 23.51 -12.5 -2.9 +9.2/C EmergOpps SG 16.04 -13.1 +2.7 +12.4/B FlexInc AL 15.04 -6.5 -1.4 +6.0/C Gr LG 30.36 -11.2 +4.2 +9.9/D HY HY 10.85 -1.1 +.4 +3.8/E LgCp LG 29.63 -10.1 +2.1 +10.7/C MidCp MG 13.07 -13.6 -4.0 +4.1/E SmCp SG 15.21 -16.9 +3.8 +12.0/BCG Capital MarketsCorFI CI 7.75 -.4 -2.4 +1.1/C EmMktsEqInvms EM 12.82 -8.9 -21.0 +4.8/B IntlEq FB 11.36 -11.0 -12.5 +2.4/B IntlFI IB 7.84 ... +1.4 +3.7/A LgCpEq LG 19.38 -9.7 -.2 +8.7/E MuniBdInvms ML 8.97 -.4 -2.1 +1.2/E SmMidCpEq SG 19.88 -13.0 -4.3 +6.0/ECGMFoc LB 45.80 -5.0 -14.2 +4.3/E Mut AL 28.14 -5.8 -9.1 +3.6/E Rlty MB 27.20 -2.5 -15.2 +4.4/DCIBCAtDipEqInstl LB 20.30 -8.4 +5.9 +11.0/ACMAdvsFI CS 11.03 -.5 -.3 +2.4/ACRMMidCpValInstl MB 21.51 -12.2 -1.3 +10.3/A SmCpValInstl SB 18.23 -11.7 -7.9 +9.2/B SmCpValInv SB 15.79 -11.8 -8.1 +8.9/BCalamosCnvrtA m CV 17.81 -6.7 +1.9 +6.4/C CnvrtC m CV 17.63 -6.8 +1.3 +5.6/D CnvrtInstl CV 15.96 -6.7 +2.1 +6.7/C EvolvingWldGrI EM 12.59 -8.9 -17.9 +.9/E GlbGrIncA m IH 8.87 -8.4 -6.0 +3.8/B GlbGrIncC m IH 7.87 -8.5 -6.6 +3.0/D GlbGrIncI IH 9.12 -8.4 -5.9 +4.1/B GrA m LG 32.54 -10.4 +.2 +7.0/E GrC m LG 20.63 -10.5 -.4 +6.3/E GrIncA m AL 31.95 -7.9 +.6 +7.5/A GrIncC m AL 32.11 -8.0 ... +6.6/B GrIncInstl AL 30.72 -7.9 +.8 +7.7/A GrInstl LG 42.69 -10.4 +.4 +7.3/E IntlGrA m FG 17.94 -13.2 -16.2 +2.6/C IntlGrInstl FG 18.38 -13.1 -16.0 +2.8/C MktNetrlIncA m NE 13.46 -.7 +2.5 +3.7/A MktNetrlIncC m NE 13.67 -.8 +1.9 +3.0/A MktNetrlIncIns NE 13.30 -.7 +2.7 +4.0/ACalvertBalA m MA 31.35 -5.4 +.1 +5.4/B Top 20 Mutual FundsVanguard 500IdxAdmrl LB 265,379 -8.9 +.8 +10.9/A NL Vanguard TtlSMIdxAdmrl LB 214,061 -9.6 +.2 +10.3/A NL Vanguard TtlSMIdxInv LB 135,625 -9.6 +.1 +10.2/B NL Vanguard TtInSIdxInv FB 134,124 -10.3 -12.9 +1.4/B NL Vanguard TtlSMIdxIns LB 128,089 -9.6 +.2 +10.3/A NL Vanguard InsIdxIns LB 126,438 -8.9 +.8 +10.9/A NL Vanguard InsIdxInsPlus LB 108,769 -8.9 +.9 +10.9/A NL Fidelity Contrafund LG 101,686 -11.5 +3.2 +11.6/B NL Vanguard TtInSIdxInsPlus FB 100,878 -10.3 -12.8 +1.5/B NL American Funds GrfAmrcA m LG 94,075 -11.2 +1.2 +10.9/C 5.75 Vanguard WlngtnAdmrl MA 88,474 -5.8 -2.0 +7.3/A NL Vanguard TtBMIdxAdmrl CI 85,309 -.2 -2.1 +1.8/C NL Fidelity 500IndexPrm LB 80,578 -8.9 +.9 +10.9/A NL American Funds IncAmrcA m AL 74,669 -5.1 -3.5 +5.8/B 5.75 Dodge & Cox Stk LV 74,649 -9.5 -2.1 +9.7/A NL Vanguard TtInSIdxAdmrl FB 70,825 -10.3 -12.9 +1.4/B NL American Funds AmrcnBalA m MA 66,975 -5.5 -1.5 +7.4/A 5.75 American Funds CptlIncBldrA m IH 66,812 -4.8 -6.1 +3.8/B 5.75 American Funds InvCAmrcA m LB 64,587 -8.5 -2.3 +9.4/C 5.75 Vanguard PrmCpAdmrl LG 62,361 -10.7 +2.0 +13.6/A NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsProFunds UltShrtNA100Inv BM NL 18.20 +21.5 888-776-3637 Rydex IvNAS1002xStrH b BM NL 34.00 +21.5 800-820-0888 Rydex IvNAS1002xStrC m BM 1.00 29.83 +21.4 800-820-0888 Rydex IvDynSP500C m BM 1.00 37.85 +19.7 800-820-0888 Rydex IvDynSP500H b BM NL 43.44 +19.7 800-820-0888 ProFunds UltBearInv BM NL 25.34 +19.6 888-776-3637 Rydex IvRsl2000StrH b BM NL 21.73 +15.8 800-820-0888 Deutsche LtnAmrcEqS LS NL 24.83 +14.6 800-728-3337 Leuthold GrizzlyShrt BM NL 19.89 +13.3 800-273-6886 Comstock CptlValA m BM 5.75 4.96 +13.2 800-422-3554 Rydex IvNAS100StrInv BM NL 60.69 +10.7 800-820-0888 Rydex IvNAS100StrC m BM 1.00 50.18 +10.6 800-820-0888 Rydex IvSP500StrInv BM NL 61.19 +9.7 800-820-0888 ProFunds BearInv BM NL 32.19 +9.6 888-776-3637 Rydex IvSP500StrC m BM 1.00 50.80 +9.6 800-820-0888 ProFunds PrMtlsUltSctInv LE NL 27.95 +8.1 888-776-3637 BlackRock LatinAmerInstl LS NL 47.89 +7.6 800-441-7762 BlackRock LatinAmerInvA m LS 5.25 47.21 +7.6 800-441-7762 BlackRock LatinAmerInvC m LS 1.00 42.86 +7.5 800-441-7762 Federated PrudentBearIns BM NL 14.54 +7.4 800-341-7400 By 4-Week Percent Return Fidelity Select MedTech&Devcs SH NL 50.07 +19.1 800-544-8544 Virtus InvtvGrStkIns LG NL 24.43 +18.0 888-784-3863 Copley Copley d LV NL 103.84 +17.5 877-881-2751 Fidelity Select HealthCareSvcs SH NL 99.89 +17.5 800-544-8544 Wasatch UlGr d SG NL 23.62 +15.2 800-551-1700 Jacob MicroCpGrInstl d SG NL 15.74 +15.0 888-522-6239 Jacob MicroCpGrInv m SG NL 14.43 +14.8 888-522-6239 Morgan Stanley InsMidCpGrI MG NL 19.28 +14.6 800-548-7786 Ivy MicroCpGrA m SG 5.75 28.92 +14.4 800-777-6472 Fidelity Advisor SeriesGrOpps LG NL 14.56 +14.3 877-208-0098 Jacob SmCpGrInstl d SG NL 24.13 +14.3 888-522-6239 Morgan Stanley InsMidCpGrA m MG 5.25 16.30 +14.2 800-548-7786 Lord Abbett DevelopingGrI SG NL 30.44 +14.1 888-522-2388 Lord Abbett DevelopingGrF b SG NL 27.53 +14.0 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 26.56 +13.9 888-522-2388 Lord Abbett DevelopingGrP b SG NL 25.74 +13.8 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 25.79 +13.6 888-522-2388 Baron OppInstl MG NL 19.98 +13.5 800-992-2766 Kinetics SmCptlOppsNLd d SB NL 58.18 +13.5 800-930-3828 Oppenheimer Rocheste NewJerseyMnA m MJ 4.75 9.25 +13.5 800-225-5677 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Thursday, October 25, 2018

PAGE 61

BalC m MA 30.34 -5.5 -.5 +4.6/D BdA m CI 15.62 -.3 -1.4 +1.8/B EqA m LG 45.51 -7.3 +6.1 +10.4/C EqC m LG 26.64 -7.4 +5.5 +9.5/D IncA m TW 15.77 -.6 -2.7 +2.7/C IntlEqA m FB 15.61 -11.2 -11.3 -.7/E MdCpA m MB 31.66 -9.5 +.4 +3.5/E RspMuniIncA m MI 15.43 -.3 -1.2 +1.7/B ShrtDurIncA m CS 15.82 +.1 +.5 +1.7/B USLCCrRspnbIdxA m LB 22.19 -10.1 -.2 +9.3/CCambiarGlblUltrFcsInv d WS 17.15 -12.0 -13.6 -2.5/E IntlEqInv d FB 24.67 -10.5 -13.2 +.8/D OppInstl LV 22.11 -9.5 -6.9 +6.1/E OppInv LV 22.16 -9.4 -7.1 +5.9/E SmCpInstl d SB 18.38 -13.2 -5.8 +3.1/E SmCpInv d SB 17.95 -13.2 -5.9 +3.0/ECarillonClVtCptlApprA m LG 41.82 -10.7 -.4 +11.0/C EagleGrIncA m LV 21.06 -6.3 +1.6 +10.9/A EagleGrIncC m LV 20.16 -6.4 +1.0 +10.0/A EglMidCpGrA m MG 54.96 -14.3 -.4 +11.1/B EglMidCpGrC m MG 43.65 -14.3 -.9 +10.3/B EglSmCpGrA m SG 57.06 -16.2 -4.3 +9.3/D EglSmCpGrC m SG 42.11 -16.3 -4.8 +8.5/D ReamsCore+BdI CI 30.43 -.6 -2.7 +.7 ReamsCoreBdI CI 11.07 ... -1.4 +1.1/C ReamsUnconsBdI NT 11.43 -.6 -1.7 +1.4 ScoutIntlI FB 18.83 -10.3 -12.3 +3.6/A ScoutMdCpI MB 18.15 -12.0 -4.5 +11.5/A ScoutSmCpI SG 26.21 -14.1 +1.0 +15.2/ACausewayIntlValInstl d FV 14.92 -10.3 -13.9 +1.9/B IntlValInv d FV 14.80 -10.2 -14.0 +1.7/BCenter Coast CapitalBrkdMLPFocA m LP 6.65 -7.4 -1.4 -.2/B BrkdMLPFocC m LP 6.09 -7.5 -2.1 -1.0/CChamplainSmCoAdv b SG 20.99 -12.6 +5.5 +14.3/ACity National RochdaCorpBdServicing CS 10.16 ... -.4 +.9 DivIncN b LV 38.22 -3.1 -3.1 +5.6/EClearBridgeAggresivGrA m LG 199.42 -11.0 -2.0 +5.2/E AggresivGrC m LG 159.24 -11.1 -2.5 +4.4/E AggresivGrI LG 220.43 -11.0 -1.7 +5.5/E AggresivGrIS LG 222.84 -11.0 -1.6 +5.6/E AllCpValA m LV 13.40 -10.4 -7.8 +7.5/C AllCpValC m LV 11.51 -10.5 -8.4 +6.7/D ApprecA m LB 23.96 -7.5 +1.5 +9.4/C ApprecC m LB 23.00 -7.5 +1.0 +8.6/C ApprecI LB 23.85 -7.5 +1.8 +9.7/B ApprecIS LB 23.93 -7.4 +1.8 +9.8/B ApprecR b LB 23.85 -7.5 +1.2 +9.1/C CBIntlSmCpI FA 15.39 -11.2 -19.5 +1.0/D DivStrat1 LB 22.80 -7.3 -2.0 +9.6/B DivStratA m LB 22.79 -7.4 -2.2 +9.2/C DivStratC m LB 22.46 -7.4 -2.8 +8.5/D DivStratI LB 23.39 -7.3 -2.0 +9.6/B IntlGrC m FG 36.98 -12.0 -7.7 +5.8/A IntlGrI FG 42.80 -11.9 -7.0 +6.8/A IntlValA m FV 9.70 -11.6 -17.9 -.1/D IntlValIS FV 9.76 -11.6 -17.7 +.4/D LgCpGrA m LG 41.83 -10.2 +2.9 +11.3/B LgCpGrC m LG 33.57 -10.2 +2.3 +10.5/C LgCpGrI LG 46.41 -10.2 +3.2 +11.6/B LgCpValA m LV 31.32 -8.5 -4.8 +6.1/E LgCpValC m LV 30.40 -8.5 -5.4 +5.3/E LgCpValI LV 31.26 -8.5 -4.5 +6.4/D MidCpA m MB 30.97 -11.4 -7.3 +3.8/E MidCpC m MB 24.68 -11.4 -7.8 +3.1/E MidCpI MB 34.42 -11.4 -7.1 +4.1/E MidCpIS MB 34.75 -11.3 -7.0 +4.2/D SmCpC m SG 38.43 -11.5 -.2 +10.7/C SmCpGrA m SG 36.72 -14.4 +11.9 +14.3/A SmCpGrI SG 39.19 -14.3 +12.2 +14.7/A SmCpGrIS SG 39.60 -14.3 +12.3 +14.8/A SmCpGrR b SG 35.78 -14.4 +11.7 +14.0/A SmCpI SG 60.95 -11.4 +.6 +11.8/B SmCpValA m SV 17.33 -14.4 -12.9 +4.8/D TactDivIncA m MV 15.96 -6.8 -1.6 +4.0/E TactDivIncC m MV 15.15 -6.8 -2.1 +3.2/E TactDivIncI MV 16.07 -6.8 -1.4 +4.2/E ValTrustC m LB 73.61 -10.8 -8.0 +5.1/E ValTrustI LB 88.70 -10.7 -7.3 +6.1/EClermontCLSGrandIncN CA 10.90 -4.7 -4.0 +3.9/CClipperClipper LB 109.49 -11.6 -5.5 +8.6/CCohen & SteersDivVal,IncInstl LB 13.56 -8.3 -3.4 +8.9/C GlbInfras,IncI XO 18.32 -2.4 -2.1 +5.6/A GlbRltys,IncA m GR 50.90 -3.8 -3.3 +3.4/B GlbRltys,IncI GR 51.19 -3.8 -3.0 +3.7/A InstlRltys SR 41.60 -2.4 -.5 +4.4/B IntlRltyA m GR 11.17 -6.1 -5.6 +3.2/B IntlRltyI GR 11.25 -6.1 -5.3 +3.6/A PrfrdScInc,IncA m RR 13.26 -1.2 -2.5 +4.5/C PrfrdScInc,IncC m RR 13.18 -1.3 -3.0 +3.8/D PrfrdScInc,IncI RR 13.30 -1.1 -2.2 +4.8/B RlEsttSecIncA m SR 14.25 -2.7 -1.4 +4.9/A RlEsttSecIncC m SR 12.89 -2.7 -1.9 +4.2/B RlEsttSecIncIns SR 15.02 -2.7 -1.2 +5.2/A Rltys SR 61.68 -2.4 -.7 +4.1/BColorado BondSharesATxEx f SI 9.10 -.1 +4.0 +4.6/AColumbiaAMTFrCAIMBIns MF 10.12 -.3 -.7 +1.6/B AMTFrCTIMBIns SI 10.18 -.2 -.7 +.9/C AMTFrIMBA m MI 10.13 -.3 -1.2 +1.2/D AMTFrIMBIns MI 10.14 -.2 -1.0 +1.5/C AMTFrMAIMBIns MT 10.19 -.3 -1.1 +1.0/C AMTFrNYIMBIns MN 11.48 -.3 -.9 +1.2/B AMTFrORIMBIns SI 11.96 -.3 -1.0 +1.1/B AMTFrSCIMBIns SI 9.85 -.2 -1.0 +1.2/B AcornA m MG 12.46 -14.7 +.9 +10.8/B AcornC m MG 6.12 -14.6 +.3 +9.9/B AcornIns MG 14.94 -14.6 +1.0 +11.0/B AcornIntSelIns FG 26.22 -13.9 -10.4 +6.2/A AcornIntlA m FR 38.75 -13.6 -13.8 +2.7/D AcornIntlIns FR 38.88 -13.5 -13.6 +3.0/D AcornSelA m MG 12.82 -16.4 -5.2 +9.4/C AcornSelIns MG 14.64 -16.4 -5.0 +9.7/C AcornUSAA m SG 12.48 -14.8 +3.3 +11.0/C AcornUSAIns SG 15.28 -14.8 +3.5 +11.2/C BalA m MA 40.11 -5.7 -2.3 +5.5/B BalIns MA 40.04 -5.6 -2.1 +5.8/B BdA m CI 8.15 -.6 -2.7 +1.2/C BdIns CI 8.15 -.6 -2.5 +1.5/B ContrCoreA m LB 25.06 -8.6 -2.5 +8.5/D ContrCoreIns LB 25.28 -8.6 -2.2 +8.8/C ContrCoreV f LB 24.82 -8.6 -2.4 +8.5/D ContrEurpA m ES 6.28 -14.1 -14.2 -.9/D ConvrtSecsA m CV 19.73 -7.5 +.5 +7.4/B ConvrtSecsIns CV 19.76 -7.5 +.7 +7.7/B CorpIncA m TW 9.73 -.9 -3.3 +2.7/C CorpIncIns TW 9.73 -.9 -3.1 +2.9/B CptAllcAgrA m AL 12.18 -8.6 -4.7 +6.9/A CptAllcAgrC m AL 11.82 -8.7 -5.2 +6.1/B CptAllcCnsA m XY 9.75 -2.6 -2.7 +2.6/D CptAllcMdAgA m MA 11.87 -7.2 -3.9 +6.1/B CptAllcMdAgC m MA 11.89 -7.3 -4.5 +5.2/C CptAllcMdAgIns MA 11.85 -7.1 -3.7 +6.3/A CptAllcMdCnsA m CA 10.46 -4.1 -2.8 +3.7/C CptAllcModA m CA 10.79 -5.7 -3.4 +5.0/A CptAllcModC m CA 10.70 -5.8 -4.0 +4.2/B DiscpCoreA m LB 12.01 -9.8 +.6 +9.6/B DiscpSmCoreV f SB 6.37 -13.5 -8.5 +3.1/E DivIncA m LV 21.51 -7.2 -1.2 +10.0/A DivIncC m LV 20.85 -7.2 -1.8 +9.2/A DivIncIns LV 21.54 -7.1 -1.0 +10.3/A DivIncV f LV 21.52 -7.2 -1.2 +10.0/A DivOppA m LV 9.33 -6.4 -1.4 +7.6/C DivOppC m LV 9.12 -6.5 -2.1 +6.8/D EmMktsIns EM 10.69 -11.0 -22.6 +4.7/B FltRtA m BL 9.14 +.1 +3.9 +5.1/B GlEngNatResA m SN 17.40 -14.6 -11.7 +3.2/B GlEngNatResI SN 17.61 -14.6 -11.6 +3.5/B GlbDivOppA m WS 17.20 -8.4 -9.8 +2.8/E GlbDivOppIns WS 17.25 -8.4 -9.6 +3.1/E GlbEqValA m WS 12.91 -8.9 -5.4 +5.7/C GlbOppsA m IH 13.03 -5.5 -5.0 +5.3/A GlbStratEqA m WS 14.11 -10.3 -6.5 +7.1/B GlbTechGrA m ST 31.39 -12.5 +3.9 +18.8/B GlbTechGrC m ST 28.13 -12.5 +3.2 +18.0/B GlbTechGrIns ST 32.65 -12.4 +4.1 +19.1/A GrtrChinaA m CH 39.57 -14.1 -22.6 +4.7/C HYBdA m HY 2.83 -1.3 -.8 +4.3/D HYMuniA m HM 10.33 -.7 +.9 +3.2/C HYMuniIns HM 10.34 -.5 +1.1 +3.4/C IncBuilderA m XY 11.50 -2.4 -1.1 +4.4/A IncOppsA m HY 9.51 -1.3 -.7 +4.1/E LgCpEnhCoreA b LB 23.69 -9.3 +.3 +10.1/B LgCpEnhCoreIns LB 23.67 -9.3 +.6 +10.4/A LgCpGrA m LG 40.83 -10.7 +2.9 +10.3/D LgCpGrC m LG 34.11 -10.7 +2.2 +9.5/D LgCpGrIIIA m LG 17.27 -10.7 +2.7 +10.5/C LgCpGrIIIC m LG 12.13 -10.8 +2.1 +9.7/D LgCpGrIIIIns LG 18.65 -10.7 +2.9 +10.8/C LgCpGrIns LG 42.44 -10.6 +3.1 +10.6/C LgCpGrV f LG 40.47 -10.6 +2.9 +10.3/D LgCpIdxA b LB 48.40 -8.9 +.5 +10.3/A LgCpIdxIns LB 48.72 -8.9 +.7 +10.6/A LgCpValA m LV 13.54 -8.6 -6.1 +7.0/D LmtDurCrdtA m CS 9.64 +.1 -.2 +1.9/A MNTxExmptA m SM 5.27 -.5 -1.6 +1.6/B MidCapGrA m MG 24.95 -13.3 -2.0 +6.9/D MidCapGrIns MG 26.66 -13.3 -1.8 +7.1/D MidCapIdxA b MB 15.58 -11.9 -5.1 +8.7/A MidCapIdxIns MB 15.53 -11.9 -4.9 +9.0/A QualityIncA m CI 5.26 -.2 -1.0 +1.1/C RlEstateEqA m SR 12.98 -2.5 -2.3 +2.8/C RlEstateEqIns SR 13.02 -2.4 -2.1 +3.0/C S/MCpValA m SV 9.21 -12.1 -9.2 +4.9/D STBdA m CS 9.86 ... +.1 +.6/D STBdIns CS 9.85 ... +.3 +.9/D STBdIns3 CS 9.84 +.1 +.4 +1.0/C STMuniBdA m MS 10.25 ... +.5 +.5/D STMuniBdIns MS 10.25 ... +.7 +.7/C SelGlbEqA m WS 12.78 -9.7 -.9 +8.7/A SelIntlEqA m FG 12.63 -12.4 -13.2 .../E SelIntlEqIns FG 12.90 -12.5 -13.1 +.2/E SelLgCpEqA m LB 13.93 -9.0 -.4 +10.6/A SelLgCpEqIns LB 13.84 -9.0 -.2 +10.8/A SelLgCpGrA m LG 14.86 -14.6 +.2 +8.5/E SelLgCpGrIns LG 15.38 -14.6 +.5 +8.8/E SelLgCpValA m LV 24.75 -9.6 -5.6 +10.3/A SelLgCpValC m LV 22.59 -9.7 -6.2 +9.4/A SelM/CValA m MV 12.03 -9.0 -6.4 +5.7/C SelM/CValInstl MV 12.07 -9.0 -6.1 +6.0/C SelSmCpValA m SB 16.72 -13.1 -7.4 +4.5/E SlgCmsInfoA m ST 68.37 -12.0 -3.4 +15.1/C SlgCmsInfoC m ST 47.03 -12.0 -4.0 +14.2/D SlgGlbTechA m ST 37.44 -12.4 -4.7 +14.8/C SlgGlbTechC m ST 28.83 -12.4 -5.3 +14.0/D SmCpGrIA m SG 18.61 -14.8 +2.2 +13.5/A SmCpGrIIns SG 19.78 -14.8 +2.4 +13.8/A SmCpIdxA b SB 24.08 -13.6 -1.0 +11.1/A SmCpIdxIns SB 24.25 -13.6 -.8 +11.4/A SmCpValIA m SV 36.34 -14.6 -11.1 +7.9/B SmCpValIIA m SV 15.53 -13.7 -10.1 +5.7/D SmCpValIIIns SV 15.80 -13.6 -9.9 +6.0/D SmCpValIIns SV 40.52 -14.6 -11.0 +8.2/B StratIncA m NT 5.83 -.9 -.7 +3.7/B StratIncC m NT 5.83 -1.0 -1.5 +3.0/C StratIncIns NT 5.74 -.9 -.6 +4.0/B StratMuniIncA m ML 3.90 -.7 -1.3 +2.7/A StrtCAMuIncA m MC 7.39 -.5 -1.2 +2.0/C StrtCAMuIncInst MC 7.40 -.5 -.9 +2.3/B StrtNYMuIncA m MY 7.15 -.4 -1.5 +1.8/C ThermostatA m XY 14.32 -2.0 -.7 +2.5/D ThermostatC m XY 14.33 -2.1 -1.4 +1.7/E ThermostatIns XY 14.14 -2.0 -.6 +2.7/C TtlRetBdA m CI 8.73 -.7 -1.6 +1.8/B TtlRetBdIns CI 8.74 -.5 -1.3 +2.1/A TxExmptA m ML 13.09 -.5 -.9 +2.0/C TxExmptC m ML 13.08 -.5 -1.5 +1.3/D TxExmptIns ML 13.09 -.5 -.8 +2.2/B USTrsIdxIns GI 10.64 -.1 -2.1 .../CCommerceBd CI 19.12 -.3 -1.9 +1.8/B Gr LG 34.00 -8.7 +4.4 +13.3/A KansasTFIntrmBd SI 18.78 -.2 -1.3 +1.0/C MidCpGr MG 39.26 -10.8 -.6 +10.5/B MssrTFIntrmBd SI 18.88 -.3 -1.3 +1.3/B NtnlTFIntrmBd MI 18.96 -.3 -1.5 +1.4/C ShrtTrmGovt GS 16.74 +.1 -.1 +.3/B Val LV 30.52 -6.4 -1.3 +9.4/ACommunity ReinvestQlfdInvm b GI 10.18 -.2 -1.8 +.1/BConvergenceCorPlusInstl LB 19.29 -8.5 +3.0 +10.2/BCopeland Capital ManRkMgdDivGrI d LB 14.51 -7.6 +5.2 +8.6/CCopleyCopley d LV 103.84 -2.2 +17.5 +14.2Credit SuisseCmdtyRetStratA m BB 4.73 -.2 -3.2 -.4/D CmdtyRetStratI BB 4.84 ... -2.9 -.1/C FltngRtHiIncA m BL 6.88 +.4 +3.2 +4.9/B FltngRtHiIncC m BL 6.90 +.3 +2.6 +4.1/DCrossmark StewardS/MCpEnhIdxA b SB 15.10 -12.8 -4.4 +8.8/BCullenHiDivEqInstl d LV 17.66 -6.5 -2.4 +8.1/B HiDivEqRetail m LV 17.65 -6.5 -2.6 +7.8/CCutlerEq LV 19.21 -9.3 -6.0 +8.1/BDFAAsiaPacSmCoIns PJ 20.82 -8.2 -12.8 +6.5/A CAInTmMnBdIns MF 10.35 -.2 -.2 +.7/D CASTMnBdIns SS 10.24 +.1 +.7 +.6/C CSTGEIntlScCrEq FV 8.70 -11.7 -13.9 +3.6/A CSTGEUSSclCrEq2 MB 16.64 -11.3 -4.4 +9.3/A CntnntlSmCIns ES 23.65 -14.6 -15.7 +6.6/A EMktCorEqI EM 18.66 -9.6 -18.4 +4.7/B EMktSCInstl EM 18.64 -9.8 -21.2 +3.9/C EmMktsII EM 24.30 -9.5 -16.6 +5.3/B EmMktsInstl EM 25.03 -9.5 -16.7 +5.1/B EmMktsSocialCor EM 12.07 -9.5 -17.9 +5.6/A EmMktsValInstl EM 26.55 -8.3 -14.0 +7.5/A EnhUSLgCoInstl LB 12.80 -8.9 -.1 +10.4/A FvYrGlbFIIns IB 10.90 +.3 +.7 +1.2/D GlbAllc2575Ins XY 13.20 -2.6 -1.3 +2.9/C GlbAllc6040Ins MA 17.26 -6.4 -3.7 +5.5/B GlbEqInstl WS 21.51 -10.6 -6.4 +7.7/A GlbRlEsttSec GR 10.69 -2.7 -2.4 +3.9/A InProtSecIns IP 11.30 -.8 -2.0 +1.3/C IntlCorEqIns FB 12.43 -11.3 -13.1 +4.2/A IntlLgCpGr FG 11.63 -10.7 -10.1 +3.4/C IntlRlEsttScIns GR 4.86 -4.3 -6.5 +2.0/C IntlSclCrEqInst FV 11.95 -11.6 -13.1 +4.3/A IntlSmCoInstl FQ 18.19 -11.6 -13.9 +5.6/B IntlSmCpGr FR 13.71 -11.8 -12.5 +6.6/A IntlSmCpValIns FA 18.84 -12.7 -17.6 +3.6/B IntlSstnbtyCor1 FB 9.56 -11.1 -12.0 +3.6/A IntlValIII FV 14.65 -11.7 -13.6 +3.5/A IntlValInstl FV 17.28 -11.8 -13.8 +3.4/A IntlVctrEqIns FA 11.55 -11.5 -13.9 +4.7/B ItmGovtFIIns GI 11.91 +.2 -2.0 +.1/B ItmTExtnddQlIns TW 10.20 -.2 -3.2 +1.7/E ItmTMnBdIns MI 9.96 ... -.3 +.7/E JapaneseSmCoIns JS 25.55 -9.4 -12.3 +9.5/B LgCpIntlInstl FB 20.87 -10.5 -11.0 +3.2/A OneYearFIInstl UB 10.26 +.2 +1.2 +.9/E RlEsttSecInstl SR 34.01 -1.8 -.4 +4.6/B STGovtInstl GS 10.39 +.3 -.2 +.2/C STMuniBdInstl MS 10.12 +.2 +.7 +.6/C ShTrmExQtyI CS 10.71 +.2 +.5 +1.3/B SlvLyHdgGlEqIns WS 15.35 -10.2 -7.8 +7.1/B SlvlyHdgGlFIIns IB 9.61 +.2 +1.2 +2.1/B TAUSCorEq2Instl MB 17.39 -11.0 -3.2 +9.3/A TAWexUSCrEqIns FB 9.95 -10.9 -14.5 +4.2/A TMdIntlVal FV 14.23 -11.7 -13.7 +3.3/A TMdUSEq LB 28.77 -9.7 +.1 +10.6/A TMdUSMktwdVl LV 29.00 -10.5 -5.0 +8.0/B TMdUSMktwdVlII LV 27.02 -10.5 -4.8 +8.2/B TMdUSSmCp SB 41.47 -13.2 -5.4 +8.2/B TMdUSTrgtedVal SV 33.92 -13.7 -9.0 +6.2/C TwYrGlbFIIns IB 9.95 +.2 +1.0 +.9/D TwoYrFIInstl CS 9.91 +.2 +1.0 +.8/D TwoYrGovtInstl GS 9.72 +.3 +.7 +.4/B USCorEq1Instl LB 22.22 -10.5 -1.5 +10.2/B USCorEqIIInstl MB 20.68 -10.9 -3.2 +9.3/A USLgCo LB 20.63 -8.9 +.9 +10.8/A USLgCpGrInstl LG 19.47 -9.5 +2.9 +12.0/B USLgCpValII LV 17.28 -10.6 -6.2 +8.9/B USLgCpValIII LV 24.94 -10.6 -6.2 +8.9/A USLgCpValInstl LV 36.12 -10.6 -6.3 +8.7/B USMicroCpInstl SB 21.23 -13.3 -3.2 +9.5/A USSmCpGrInstl SG 17.64 -13.8 -5.0 +7.9/E USSmCpInstl SB 33.91 -13.3 -5.0 +8.2/C USSmCpValInstl SV 35.15 -13.4 -6.8 +7.0/B USSocialCorEq2 MB 15.38 -11.3 -3.6 +9.3/A USSstnbtyCor1 LB 20.82 -10.8 -.5 +10.4/A USTrgtedValIns SV 22.64 -13.9 -8.4 +6.8/C USTrgtedValR1 SV 22.63 -13.9 -8.5 +6.7/C USVectorEqInstl MV 17.81 -12.5 -6.4 +7.8/B WlexUSGovFIIns IB 10.44 +.8 +1.7 +3.2/A WlexUSTrgVlIns FA 12.37 -11.0 -17.5 +4.6/B WlexUSVlPrtIns FV 10.93 -10.9 -14.3 +4.3/ADFDentPremGrInv MG 30.31 -12.8 +4.4 +11.6/ADavenportCor LG 21.98 -9.6 -1.8 +7.8/E EqOpps MG 17.02 -10.5 -5.8 +5.1/E ValInc LV 15.84 -8.7 -6.3 +6.9/DDavisApprecIncA m AL 37.86 -8.9 -4.3 +5.7/C ApprecIncY AL 38.04 -8.8 -4.1 +6.0/C FinclA m SF 48.13 -11.4 -7.3 +8.0/B FinclC m SF 39.86 -11.4 -7.9 +7.1/B NYVentureA m LB 28.86 -11.9 -6.4 +8.1/D NYVentureC m LB 25.86 -12.0 -7.1 +7.2/E NYVentureY LB 29.57 -11.9 -6.3 +8.3/D OppA m LG 35.29 -10.4 -4.6 +10.9/C RlEsttA m SR 39.20 -2.6 -.4 +5.8/A RlEsttY SR 39.75 -2.5 -.2 +6.1/ADelaware InvCorpBdA m TW 5.53 -.6 -3.4 +2.2/D CorpBdInstl TW 5.53 -.5 -3.2 +2.5/C DiversIncA m CI 8.22 -.5 -2.9 +1.3/C EmMktsA m EM 16.51 -8.4 -18.1 +10.1/A ExtnddDrBdA m TW 6.03 -1.8 -8.4 +2.4/C ExtnddDrBdInstl TW 6.02 -1.8 -8.2 +2.7/C HYOppsA m HY 3.65 -1.4 -.8 +4.3/D IntlValEqA m FV 13.20 -11.4 -15.5 +1.4/C IntlValEqInstl FV 13.26 -11.5 -15.4 +1.6/C LtdTrmDvrsIncA m CS 8.21 -.1 -.8 +1.1/C MnstHYMnBdA m SM 10.48 -.5 -1.1 +1.9/A NtnlHYMnBdA m HM 10.74 -.9 ... +3.8/C REITA m SR 10.80 -2.7 -3.3 +1.2/E SelGrA m LG 38.31 -10.8 +1.4 +7.0/E SelGrInstl LG 41.77 -10.8 +1.6 +7.3/E SmCpValA m SV 58.43 -14.2 -11.4 +7.4/B SmCpValC m SV 48.21 -14.3 -11.9 +6.6/C SmidCpGrA m SG 24.36 -14.9 +11.2 +13.5/A SmidCpGrC m SG 12.27 -14.9 +10.4 +12.6/B TFArizonaA m SL 11.09 -.2 -.5 +2.2/A TFCaliforniaA m MC 11.76 -.5 -1.2 +2.3/B TFColoradoA m SL 10.87 -.4 -.9 +2.3/A TFIdahoA m SL 11.06 -.3 -.7 +1.7/B TFMnnstA m SM 11.96 -.4 -1.2 +1.4/B TFMnnstIntrmA m SM 10.68 -.3 -1.1 +1.3/C TFPnsylvnA m MP 7.80 -.3 -.9 +2.0/B TFUSAA m ML 11.21 -.6 -1.0 +2.1/C TFUSAIntermA m MI 11.57 -.5 -.7 +1.5/C USGrA m LG 23.51 -11.7 -.8 +6.5/E USGrInstl LG 25.68 -11.7 -.5 +6.8/E ValInstl LV 21.41 -8.2 +1.0 +9.1/A WlthBldrA m MA 13.82 -5.1 -4.1 +3.7/EDeutscheCATxFrIncA m MC 7.28 -.4 -1.5 +1.4/E CATxFrIncS MC 7.26 -.6 -1.3 +1.6/D CROCIEqDivA m LV 56.94 -6.6 +.3 +11.1/A CROCIIntlA m FB 42.41 -9.6 -12.7 +1.0/D CROCIIntlS FB 42.65 -9.6 -12.5 +1.3/D CmnctnsA m SC 25.21 -6.0 -6.1 +2.7/C CorEqA m LB 27.28 -9.7 +.5 +10.0/B CorEqS LB 27.56 -9.6 +.7 +10.3/B CptlGrA m LG 80.84 -9.9 +4.9 +11.4/B CptlGrS LG 81.75 -9.9 +5.1 +11.7/B EAFEEqIdxInstl FB 5.83 -10.2 -11.0 +2.6/B EmMktFixIncS EB 8.74 -.6 -6.1 +2.8/D EmMktsEqS EM 17.70 -7.4 -14.3 +6.1/A Eq500IdxInstl LB 218.21 -8.9 +.7 +10.5/A Eq500IdxS LB 215.29 -8.9 +.7 +10.5/A GNMAS x GI 13.13 -.4 -1.6 +.2/B GlbHiIncInstl HY 6.64 -1.1 +.9 +6.1/A GlbIncBldrA m IH 8.91 -5.5 -4.5 +5.4/A GlbSmCpA m SW 31.66 -15.1 -14.5 +.7/E GlbSmCpS SW 33.55 -15.1 -14.3 +1.0/E HiCoGlBdS x IB 8.80 -.7 -3.4 +1.9/C HiIncA x HY 4.59 -1.1 +.8 +5.5/B HlthWllnssS SH 39.83 -8.1 +6.0 +6.1/C IntlGrS FG 30.71 -12.0 -12.6 +2.3/D IntmTaxFrS MI 11.39 -.4 -1.2 +1.0/D LgCpFocGrS LG 47.22 -10.5 +5.0 +11.4/B LtnAmrcEqS LS 24.83 +14.6 -3.9 +15.3/A MATxFrS MT 13.74 -.4 -1.8 +1.4/B MgdMuniBdA m ML 8.78 -.5 -1.8 +1.5/D MgdMuniBdS ML 8.79 -.5 -1.8 +1.7/D MltAstCnsrvAlS CA 12.44 -5.0 -4.2 +2.7/E MltAstGlbAllcS IH 14.66 -7.9 -9.2 +.7/E MltsecIncA x MU 4.35 -1.5 -3.1 +2.2/D NYTxFrIncA m MY 10.24 -.5 -2.0 +1.4/C NYTxFrIncS MY 10.24 -.5 -1.7 +1.7/C RlEsttSecA m SR 19.97 -1.3 -.3 +4.6/B SP500IdxS LB 30.32 -8.9 +.6 +10.4/A SciandTechA m ST 22.75 -11.8 +6.2 +15.2/C ShrtDurS x CS 8.54 +.1 +.8 +1.7/B ShrtTrmMnBdIns MS 9.94 ... +.6 +.7/C SmCpCorS SB 30.10 -13.3 -3.3 +8.6/B StratHYTxFrA m HM 11.75 -.9 -1.8 +2.3/E StratHYTxFrS HM 11.76 -.9 -1.6 +2.5/E TotRetBdA x CI 10.18 -.8 -3.2 +1.4/B TotRetBdS x CI 10.18 -.8 -3.0 +1.7/B WldDivS WS 28.01 -7.6 -7.7 +2.6/EDiamond HillAllCpSelI LB 15.00 -12.0 -6.9 +6.5/E CorpCrdtA m HY 11.09 -.7 +1.9 +6.2/A CorpCrdtI HY 11.05 -.8 +2.1 +6.5/A LgCpA m LV 25.19 -9.5 -4.8 +8.5/B LgCpC m LV 23.73 -9.5 -5.3 +7.7/C LgCpI LV 25.41 -9.4 -4.5 +8.8/B LgCpY LV 25.45 -9.4 -4.5 +8.9/A LngShrtA m LO 24.88 -7.4 -3.4 +3.6/C LngShrtC m LO 22.12 -7.4 -4.0 +2.8/C LngShrtI LO 25.54 -7.4 -3.2 +3.9/B SmCpA m SV 32.61 -11.2 -8.5 +2.9/E SmCpI SV 33.17 -11.2 -8.2 +3.2/E SmCpY SV 33.22 -11.2 -8.2 +3.3/E SmMidCpI MV 20.74 -10.9 -7.6 +4.5/DDodge & CoxBal MA 102.69 -5.8 -1.5 +8.1/A GlbStk WS 12.62 -9.6 -8.9 +7.4/B Inc CI 13.30 -.3 -1.0 +2.6/A IntlStk FB 39.42 -9.6 -14.9 +1.9/C Stk LV 195.19 -9.5 -2.1 +10.8/ADominionImpactBdInv m CI 10.79 -.4 -2.3 +1.4/C ImpactEqInstl d LB 22.05 -10.8 -5.5 +5.4/E ImpactEqInv m LB 22.03 -10.9 -5.8 +5.0/E ImpactIntlEqInv m FV 7.66 -11.0 -14.0 +1.7/BDoubleLineCorFII CI 10.60 -.2 -1.0 +2.1/A CorFIN b CI 10.59 -.2 -1.2 +1.9/A EmMktsFII EB 10.19 -.1 -2.2 +5.3/A EmMktsFIN b EB 10.19 -.3 -2.5 +5.1/A FltngRtI d BL 9.93 +.4 +3.5 +3.8/E FltngRtN m BL 9.94 +.4 +3.2 +3.5/E LowDurBdI CS 9.95 +.1 +1.2 +2.1 LowDurBdN b CS 9.94 +.1 +1.0 +1.8 MltAsstGrA m TV 8.79 -5.2 -4.1 +5.6 MltAsstGrI d TV 8.83 -5.1 -3.9 +5.9 TtlRetBdI CI 10.33 +.1 -.1 +1.8/B TtlRetBdN b CI 10.32 +.1 -.3 +1.5/BDreyfusAMTFMnBdA f MI 13.61 -.4 -1.3 +1.7/B AMTFMnBdZ MI 13.62 -.4 -1.0 +2.0/B ActvMidCpA f MB 55.47 -11.3 -9.8 +4.3/D ActvMidCpI MB 55.68 -11.3 -9.7 +4.5/D Apprec,IncInv LB 34.37 -8.2 -2.1 +8.9/C BalOppA f MA 22.62 -6.6 -.8 +6.1/B BdMktIdxInv b CI 9.87 -.1 -2.3 +.6/E BstnCoSmCpValI SB 21.91 -11.2 -2.1 +10.0/A BstnCoSmMdCpGrI MG 20.74 -15.7 +5.3 +13.5/A CAAMTFMnBdA f MF 14.48 -.5 -1.3 +1.5/B CAAMTFMnBdZ MF 14.48 -.4 -1.2 +1.8/B ConnecticutA f SI 11.27 -.3 -1.4 +1.0/C CorEqA m LB 17.36 -8.3 -2.5 +8.6/C DiscpStk b LB 36.66 -9.9 +.6 +9.9/B DynTtlRetA f AM 14.91 -5.8 -5.6 +.1/C DynTtlRetC m AM 13.80 -5.8 -6.3 -.7/D DynTtlRetI AM 15.34 -5.7 -5.4 +.3/C GrandInc LG 21.44 -10.4 +1.7 +9.6/D HYA m HY 6.03 -1.0 +.2 +4.8/D HYI HY 6.04 -1.0 +.6 +5.1/C HYMuniBdZ b HM 12.08 -1.5 +.9 +5.5/A InCorpd LG 11.78 -8.6 +3.5 +9.5/D InsSP500StkIdxI LB 53.41 -8.9 +.7 +10.6/A IntlBdA f IB 14.77 -2.2 -6.1 +1.4/D IntlStkI FG 17.04 -11.3 -8.8 +5.3/A IntlStkIdxInv FB 15.89 -10.4 -11.4 +2.1/C IntrmMnBd MI 13.19 -.3 -1.2 +1.4/C LgCpEqI LG 21.25 -10.8 +.1 +11.5/B MassachusettsZ MT 11.14 -.3 -1.7 +1.1/C MidCpIdxInvs MB 35.30 -11.9 -5.1 +8.7/A MnBd MI 11.36 -.5 -1.2 +1.9/B MnBdOppA f MI 12.48 -.5 -1.2 +1.8/B MnBdOppZ MI 12.48 -.5 -1.1 +1.9/B NJMnBd,IncA f MJ 12.54 -.3 -.6 +2.2/C NYAMTFMnBdA f MN 14.31 -.4 -2.0 +1.4/B NYTxExBd MN 14.27 -.6 -1.6 +1.7/B NatrlResA f SN 29.20 -12.0 -8.9 +5.9/A OppcMidCpValA f MB 30.45 -14.2 -8.9 +6.6/C OppcSmCpInv SG 33.33 -15.3 -9.2 +9.1/D PennsylvaniaA f MP 15.67 -.2 -1.4 +2.2/B RsrchGr,IncZ LG 15.57 -10.6 +6.8 +10.7/C SP500Idx LB 54.30 -8.9 +.5 +10.3/B ShrtIntermMnBdD b MS 12.73 ... +.3 +.3/D ShrtTrmIncD CS 10.02 +.1 -.8 +.3/E SmCpStkIdxInvs SB 31.20 -13.6 -1.0 +11.0/A StandishGlbFII IB 20.86 -.5 -1.5 +1.4/D StratValA f LV 38.42 -9.9 -4.2 +8.2/B StratValI LV 38.57 -9.9 -4.0 +8.5/B StructMidCpA f MB 27.67 -12.2 -11.9 +5.0/D StructMidCpI MB 28.31 -12.2 -11.7 +5.3/D SustUSEqZ LB 11.40 -8.0 +.6 +7.8/D T/STtlRetBdI MI 22.36 -.1 -.8 +1.5/C TechGrA f ST 50.92 -13.0 +3.9 +15.1/C TxMgdGrA m LB 28.53 -7.7 -2.4 +8.1/D USMortgZ b GI 14.33 -.2 -1.6 +.1/B UltraShrtIncZ UB 10.07 +.2 +1.4 +.7/E WldwideGrA f WS 50.78 -7.7 -4.5 +7.4/BDriehausActvInc XS 9.63 -.5 +1.5 +2.0/D EmMktsGrInv d EM 32.45 -8.8 -18.1 +5.1/B sEvnDrv AM 10.70 -5.4 -.8 +3.1/ADupreeMtKntckyTFInc SI 7.47 -.4 -1.4 +1.4/B MtKntckyTFSM SS 5.16 -.2 -.8 +.4/D MtNrthCrlnTFInc SI 11.15 -.2 -1.8 +1.4/A MtTnnssTFInc SI 11.06 -.2 -1.5 +1.3/BEPEmMktsSmCoA m EM 10.75 -11.0 -23.0 +1.5/EEaton VanceAMTFreeMuniIncA m ML 8.80 -.3 -.2 +2.3/B AmtFreeMuniIncI ML 9.61 -.3 ... +2.5/B AtlntCptSMIDCA m MG 30.15 -12.8 -1.1 +11.3/B AtlntCptSMIDCI MG 33.29 -12.8 -1.0 +11.5/B BalA m MA 8.96 -5.4 -.2 +5.5/B BalC m MA 8.99 -5.5 -.7 +4.7/D CAMnOpA m MF 10.10 -.7 -.7 +2.1/A CnctctMnIncA m SL 9.81 -.3 -.4 +1.8/B DivBldrA m LB 14.09 -8.4 -.3 +8.4/D DivBldrC m LB 14.17 -8.4 -.9 +7.6/D DivBldrI LB 14.08 -8.4 ... +8.6/C FltngRtA m BL 9.39 +.4 +4.3 +5.5/A FltngRtAdv b BL 9.07 +.3 +4.2 +5.4/A FltngRtAdvtgA m BL 10.98 +.4 +4.6 +6.3/A FltngRtAdvtgAdv b BL 10.98 +.4 +4.7 +6.3/A FltngRtAdvtgC m BL 10.96 +.4 +4.2 +5.8/A FltngRtC m BL 9.06 +.2 +3.6 +4.6/C FltngRtHiIncA m BL 9.43 ... +3.6 +5.4/B FltngRtHiIncAdv b BL 8.87 ... +3.6 +5.5/A FltngRtHiIncC m BL 8.85 ... +2.9 +4.6/C FltngRtHiIncI BL 8.87 +.1 +3.8 +5.7/A FltngRtInstl BL 9.08 +.3 +4.4 +5.7/A FltngRtMuniIncA m MS 9.83 ... +1.2 +.9/B GlbIncBldrA m IH 8.51 -7.1 -4.4 +4.1/B GlbIncBldrC m IH 8.42 -7.2 -5.0 +3.3/C GlbMcrAbRtA m NT 8.63 -.6 -3.2 +1.8 GlbMcrAbRtI NT 8.62 -.5 -2.9 +2.1 GovtOppsA m GS 6.10 ... +.3 +.5/A GovtOppsC m GS 6.10 +.1 -.2 -.2/D GrA m LG 28.17 -10.7 +5.7 +10.8/C GreaterChinaGrA m CH 21.81 -10.1 -14.0 +7.6/A GreaterIndiaA m EI 28.58 -11.6 -21.6 +3.0 HYMuniIncA m HM 8.71 -.6 -.2 +3.8/C HYMuniIncC m HM 8.06 -.6 -.8 +3.0/D HiIncOppsA m HY 4.35 -1.1 +.3 +5.3/C HiIncOppsC m HY 4.35 -1.2 -.3 +4.5/D IncofBostonA m HY 5.51 -1.1 +.3 +5.0/C IncofBostonC m HY 5.52 -1.0 -.3 +4.2/D IncofBostonI HY 5.52 -.9 +.7 +5.3/C LgCpValA m LV 19.07 -8.9 -.7 +7.1/D LgCpValC m LV 19.08 -8.9 -1.3 +6.2/D LgCpValI LV 19.15 -8.9 -.4 +7.3/C LgCpValR b LV 19.02 -8.9 -.8 +6.8/D MAMnIncA m MT 8.54 -.3 -1.5 +1.4/B MnstMnIncA m SM 9.11 -.3 -1.6 +1.1/D NYMuniIncA m MY 9.72 -.5 -1.6 +1.8/C NYMuniIncC m MY 9.73 -.4 -2.1 +1.1/E NrthCrlnMnIncA m SL 8.68 -.3 -1.0 +1.4/C NtnlLtdMtMnIncA m MI 9.60 -.2 -.4 +1.1/D NtnlLtdMtMnIncC m MI 9.01 -.3 -.9 +.4/E NtnlMnIncA m ML 9.59 -.2 +.3 +2.9/A NtnlMnIncC m ML 9.59 -.3 -.3 +2.2/B NtnlMnIncI ML 9.59 -.2 +.5 +3.2/A NwJrsyMnIncA m MJ 8.95 -.2 +.1 +2.3/C OhioMuniIncA m MO 8.62 -.5 -1.7 +1.7/B OregonMuniIncA m SL 8.32 -.3 +.5 +2.1/A PnsylvnMnIncA m MP 8.37 -.3 +.2 +1.6/C ShrtDrGovtIncA m GS 8.20 +.1 +1.7 +1.5/A ShrtDrGovtIncC m GS 8.21 +.1 +1.2 +.9/A ShrtDrMuniOppsA m MS 9.91 -.1 +1.2 +2.1/A ShrtDrStratIncA m NT 7.22 -.4 -.3 +3.2 ShrtDrStratIncC m NT 6.81 -.3 -.8 +2.4 SthCrlnMnIncA m SL 8.96 -.2 +.5 +2.1/A TABSShTrmMnBdA m MS 10.16 -.2 -1.0 +.1/E TABSShTrmMnBdI MS 10.17 ... -.7 +.4/D TxMgdEqAstAlcA m XM 19.99 -9.3 -.8 +7.9/A TxMgdEqAstAlcC m XM 18.50 -9.4 -1.4 +7.1/B TxMgdGlbDivIncA m WS 11.57 -10.3 -7.0 +3.8/E TxMgdGlbDivIncC m WS 11.54 -10.4 -7.6 +3.0/E TxMgdGr10 LG 1136.66 -9.6 +.1 +9.9/D TxMgdGr11A m LG 51.19 -9.6 -.2 +9.5/D TxMgdGr11C m LG 45.72 -9.7 -.8 +8.7/E TxMgdGr12A m LG 22.98 -9.6 -.3 +9.4/D TxMgdGr12C m LG 22.24 -9.7 -1.0 +8.5/E TxMgdMltCpGrA m LG 28.42 -12.2 +5.7 +10.7/C TxMgdSmCpA m SG 25.46 -11.4 +.6 +10.0/D TxMgdValA m LV 26.22 -8.7 -.9 +7.9/C TxMgdValC m LV 25.07 -8.8 -1.5 +7.1/D TxMgdValI LV 26.14 -8.7 -.6 +8.1/B VrgnMnIncA m SL 7.61 -.2 +.1 +1.9/A WldwideHlthSciA m SH 10.95 -7.4 +6.3 +4.2/D WldwideHlthSciC m SH 11.00 -7.5 +5.7 +3.4/DEdgar LomaxVal LV 15.04 -5.5 +1.2 +11.5/AEdgewoodGrInstl LG 31.99 -10.6 +8.2 +15.2/AElfunDivers MA 17.89 -6.3 -3.8 +4.6/D Inc CI 10.92 -.4 -2.3 +1.3/C IntlEq FG 19.43 -12.2 -14.3 +.5/E Trusts LG 61.21 -9.4 +1.4 +10.6/C TxExInc ML 11.08 -.2 -.8 +1.9/CEmeraldBnkngFinA m SF 40.88 -15.5 -10.0 +9.1/A GrA m SG 25.02 -17.2 -5.4 +9.0/DEuroPacGoldA m SP 7.78 +3.9 -12.4 +13.1/A IntlDivIncA m FV 7.30 -2.4 -11.6 -.2/E IntlValA m FV 6.69 -1.3 -13.7 +1.5/CEvermoreGlbValInstl d SW 13.36 -10.9 -12.1 +7.2/CFAMEqIncInv MB 30.22 -9.4 +1.0 +10.4/A ValInv MG 71.33 -10.0 -3.0 +8.4/CFDPBKCptlApprInvA m LG 13.46 -11.8 +6.1 +9.9/D BKEqDivInvA m LV 11.92 -8.2 -2.2 +8.6/B BKInstlInvA m FB 11.43 -10.2 -16.6 +.2/E BRCorAlpBdInvA m MU 9.69 -.8 -3.1 +.7FMICommonStk MB 25.14 -9.3 -5.4 +7.6/B LgCp LB 21.21 -7.9 -1.3 +9.0/CFPACptl MV 31.31 -10.6 -8.6 -.2/E Crescent d MA 33.08 -8.0 -4.1 +4.6/D NewInc CS 9.88 +.1 +1.6 +2.1/A Paramount WS 21.05 -8.8 -5.2 +8.7/A USVal LB 9.47 -10.2 -3.4 +1.0/EFairholme FundsFcdInc HY 9.87 -6.5 -7.0 +3.0/E Fund d LV 15.81 -10.4 -21.5 -6.6/EFederatedAbsRetA f NE 8.50 -2.3 -14.0 -5.9/E AdjstblRtScIns GS 9.62 +.1 +1.0 +.5/A BdA x TW 8.80 -.7 -2.4 +3.2/B BdC x TW 8.87 -.7 -3.0 +2.4/C BdF x TW 8.88 -.7 -2.4 +3.2/B BdInstl x TW 8.81 -.6 -2.2 +3.5/A CloverSmValA f SV 23.26 -12.7 -10.3 +5.4/D CloverSmValIns SV 23.38 -12.7 -10.1 +5.6/D CptlIncA x CA 7.56 -5.0 -3.8 +3.3/D CptlIncB x CA 7.57 -5.1 -4.5 +2.5/E CptlIncC x CA 7.56 -5.1 -4.4 +2.5/E CptlIncF x CA 7.55 -5.0 -3.8 +3.3/D CptlIncInstl x CA 7.56 -5.1 -3.7 +3.5/C EqInc,IncA x LV 23.60 -9.3 -5.5 +5.4/E EqInc,IncF x LV 23.62 -9.3 -5.7 +5.2/E EqInc,IncInstl x LV 23.59 -9.3 -5.4 +5.7/E FltngRStrIncA m BL 9.92 +.2 +2.8 +4.0/D FltngRStrIncIns BL 9.92 +.2 +3.1 +4.4/C GlbAllcA f IH 18.70 -7.8 -6.2 +2.9/D GlbAllcC m IH 18.17 -7.9 -6.8 +2.2/E GlbAllcInstl IH 18.81 -7.7 -6.0 +3.2/C GlbAllcR b IH 18.57 -7.8 -6.5 +2.5/E GvtIncIns GI 9.73 -.2 -1.7 +.3/B GvtIncSecIncF f GI 8.42 -.2 -2.0 .../C GvtUltShrDrIns UB 9.89 +.2 +1.5 +1.0/D GvtUltShrDrSvc UB 9.89 +.2 +1.4 +.9/E HYTrustSvc d HY 6.56 -2.0 -.7 +5.2/C HiIncBdA f HY 7.28 -1.2 +.3 +5.2/C HiIncBdC m HY 7.26 -1.2 -.4 +4.4/D InsHYBdIns d HY 9.59 -1.1 +.6 +5.9/B IntermCorpBdIns TW 8.87 +.1 -.9 +2.0/D IntermMuniSvc MI 9.77 -.4 -1.3 +1.5/C IntlLeadersA f FB 31.14 -13.9 -16.7 -.6/E IntlLeadersC m FB 28.79 -14.0 -17.2 -1.4/E IntlLeadersIns FB 31.23 -13.9 -16.5 -.4/E IntlSmMidCoA m FR 35.07 -10.1 -12.3 +2.6/D IntlStrVlDvA f FV 3.29 -4.6 -9.8 -.7/E IntlStrVlDvC m FV 3.26 -4.5 -10.4 -1.5/E IntlStrVlDvIns FV 3.30 -4.3 -9.4 -.5/E KaufLCA f LG 23.93 -12.4 +2.0 +9.2/D KaufLCC m LG 22.02 -12.5 +1.3 +8.4/E KaufLCIns LG 24.53 -12.4 +2.2 +9.5/D KaufLCR b LG 22.85 -12.5 +1.6 +8.8/E KaufmannA m MG 5.89 -13.3 +5.4 +12.2/A KaufmannB m MG 4.88 -13.3 +4.9 +11.6/A KaufmannC m MG 4.87 -13.3 +5.0 +11.7/A KaufmannR m MG 5.90 -13.4 +5.4 +12.2/A KaufmannSmCpA m SG 34.96 -14.9 +8.7 +17.1/A KaufmannSmCpC m SG 30.13 -15.0 +8.1 +16.4/A KaufmannSmCpR b SG 35.11 -14.9 +8.7 +17.1/A MDTAllCpCorA f LV 28.12 -10.5 +2.4 +10.6/A MDTAllCpCorIns LV 28.48 -10.4 +2.7 +10.9/A MDTBalA f MA 18.58 -7.4 -.3 +5.8/B MDTBalInstl MA 18.65 -7.4 -.1 +6.1/B MDTLgCpGrA f LB 19.70 -10.5 +8.4 +12.2/A MDTLgCpValInstl LV 27.11 -9.0 -2.8 +7.5/C MDTLgCpValSvc LV 27.13 -9.0 -2.9 +7.3/C MDTMidCpGrA f MB 40.07 -13.7 +1.5 +10.8/A MDTMidCpGrInstl MB 41.16 -13.7 +1.7 +11.0/A MDTSmCpCorInstl SB 19.42 -14.9 -2.9 +12.8/A MDTSmCpGrA f SG 22.93 -16.8 +1.2 +13.7/A MDTSmCpGrInstl SG 23.87 -16.8 +1.4 +14.0/A MIIntrmMnA f SI 10.78 -.2 -1.3 +.7/D MaxCpIdxInstl LB 12.81 -8.8 +.6 +10.6/A MaxCpIdxvc b LB 12.66 -8.9 +.4 +10.3/B MidCpIdxSvc MB 23.23 -12.0 -5.0 +8.7/A MnHYAdvtgA f HM 8.70 -.7 -.2 +3.2/C MnHYAdvtgC m HM 8.69 -.8 -.8 +2.4/E MnHYAdvtgF f HM 8.70 -.7 -.2 +3.2/C MnStkAdvtgA f CA 12.96 -4.7 -3.5 +4.2/B MnStkAdvtgAC m CA 12.94 -4.7 -4.1 +3.4/D MnStkAdvtgAF f CA 12.96 -4.7 -3.5 +4.2/B MnStkAdvtgAIns CA 12.96 -4.6 -3.3 +4.5/B MnUltraShrtA m MS 9.98 ... +.8 +.6/C MnUltraShrtIns MS 9.98 +.2 +1.1 +1.0/A MortgInstl CI 9.19 -.2 -1.5 +.9/D MuniBdA f ML 10.13 -.4 -1.6 +1.7/D OhioMuniIncA x MO 10.78 -.4 -1.2 +1.7/B OhioMuniIncF x MO 10.79 -.3 -1.3 +1.5/B PEMnIncA x MP 10.52 -.3 -1.2 +1.8/C PrudentBearA f BM 14.19 +7.3 -9.1 -13.2/B PrudentBearIns BM 14.54 +7.4 -8.8 -12.9/B ShIntTtRtBdIns CS 10.09 +.1 +.1 +1.4/B ShrtIntrmDrMnA m MS 10.17 -.1 +.3 +.5/D ShrtIntrmDrMnIn MS 10.17 +.1 +.7 +1.0/B ShrtTrmIncA m CS 8.43 +.2 +.6 +.8/D ShrtTrmIncInstl CS 8.43 +.2 +1.2 +1.4/B ShrtTrmIncY CS 8.43 +.2 +1.2 +1.5/B StratIncA f MU 8.66 -1.1 -1.7 +3.6/C StratIncC m MU 8.65 -1.2 -2.5 +2.9/D StratIncF f MU 8.60 -1.1 -1.9 +3.6/C StratValDivA f LV 5.75 -1.4 -3.6 +6.0/E StratValDivC m LV 5.75 -1.4 -4.3 +5.2/E StratValDivIns LV 5.78 -1.3 -3.4 +6.3/D StrtgcIncIS MU 8.60 -1.2 -1.6 +3.9/B TtlRetBdA m CI 10.42 -.4 -2.2 +1.5/B TtlRetBdC m CI 10.42 -.5 -2.6 +1.0/D TtlRetBdInstl CI 10.42 -.4 -1.8 +2.1/A TtlRetBdSvc b CI 10.42 -.4 -2.0 +1.8/B TtlRetGovtBdIns GI 10.40 ... -1.5 +.4/A TtlRetGovtBdSvc b GI 10.39 -.1 -1.8 +.1/C USGvtSc13YrsIns GS 10.11 +.2 +.2 +.2/C USGvtSc13YrsY GS 10.11 +.2 +.3 +.3/B USGvtSc25YrIns GS 10.50 +.3 -.9 -.2/D UltraShrtBdA m UB 9.09 +.2 +1.2 +1.1/D UltraShrtBdIns UB 9.09 +.2 +1.6 +1.7/B UltraShrtBdSvc b UB 9.09 +.1 +1.3 +1.2/D forUSGovtSecA f GI 7.05 -.3 -2.2 +.1/CFidelity500IdxIns LB 92.91 -8.9 +.9 +10.8/A 500IdxInsPrm LB 92.90 -8.9 +.9 +10.8/A 500IdxInv LB 92.89 -8.9 +.8 +10.7/A 500IndexPrm LB 92.90 -8.9 +.9 +10.8/A AllSectorEq LG 12.28 -9.9 +.8 +10.3/D ArizonaMuniInc SL 11.65 -.3 -1.5 +1.7/B AsstMgr20% XY 13.07 -2.3 -1.4 +3.0/B AsstMgr30% XY 10.73 -3.4 -2.0 +3.8/B AsstMgr40% CA 11.26 -4.6 -2.6 +4.4/B AsstMgr50% CA 17.50 -5.7 -3.2 +5.0/A AsstMgr60% MA 12.09 -6.9 -3.7 +5.6/B AsstMgr70% MA 21.49 -7.9 -4.1 +6.3/A AsstMgr85% AL 18.62 -9.5 -4.7 +7.2/A BCGrowth LG 13.41 -11.7 +6.9 +14.2/A BCGrowth LG 88.85 -12.0 +5.1 +13.5/A BCGrowthK LG 88.98 -12.0 +5.2 +13.6/A Balanced MA 21.83 -7.0 -.1 +7.3/A BalancedK MA 21.83 -7.0 -.1 +7.4/A BlueChipVal LV 18.73 -6.4 -3.5 +6.3/D CALtdTrmTFBd SS 10.41 -.1 ... +.7/C CAMuniInc MC 12.46 -.4 -1.5 +1.8/D Canada MQ 49.74 -8.1 -9.0 +4.3/B Cap&Inc HY 9.65 -4.0 -1.8 +5.6/B ChinaRegion CH 28.86 -12.9 -19.8 +3.6/D CmdtyStrat BB 4.98 ... -2.4 -.6/D CnncticutMunInc SL 11.04 -.3 -1.0 +1.4/C CnsrvIncMnBd MS 10.00 ... +.9 +.7/C CnsrvIncMnBdIns MS 10.00 ... +1.0 +.8/B Contrafund LG 12.44 -11.5 +3.2 +11.9/B ContrafundK LG 12.45 -11.4 +3.3 +12.1/B ConvertibleSecs CV 27.27 -5.8 +.2 +3.8/E CorpBd TW 11.03 -.6 -2.8 +2.8/B CptlApprec LG 35.54 -11.2 +1.0 +8.8/E CptlApprecK LG 35.63 -11.1 +1.0 +8.9/D DisciplinedEq LB 37.38 -10.0 -3.6 +7.2/E DisciplinedEqK LB 37.34 -10.0 -3.6 +7.3/E DivGro LB 27.67 -6.9 -1.3 +8.2/D DivGroK LB 27.63 -6.9 -1.2 +8.3/D DiversIntl FG 34.93 -11.8 -12.7 +1.4/D DiversIntlK FG 34.89 -11.8 -12.6 +1.5/D EmMkts EM 26.15 -11.2 -20.2 +5.2/B EmMktsDbt EB 9.40 -.1 -3.9 +6.4/A EmMktsDiscovery EM 12.02 -8.7 -21.7 +3.9/C EmMktsIdxPrm EM 9.43 -9.7 -17.4 +4.8/B EmMktsK EM 26.19 -11.2 -20.1 +5.4/B EmergEMEA EM 8.74 -6.9 -15.6 +6.1/A EmergMketsOpps EM 17.34 -8.7 -19.0 +5.5/B EmergingAsia PJ 36.48 -10.4 -19.0 +5.5/B EqDividendInc LV 26.15 -8.0 -4.3 +7.4/C EqDividendIncK LV 26.15 -8.0 -4.2 +7.5/C EqIncome LV 55.91 -8.0 -4.1 +7.7/C EqIncomeK LV 55.87 -8.0 -4.0 +7.8/C Europe ES 36.36 -13.4 -14.1 +1.1/B ExMktIdxInPr MB 59.99 -12.9 -3.2 +9.2/A ExMktIdxInv MB 60.00 -12.9 -3.2 +9.1/A ExMktIdxPr MB 60.00 -12.9 -3.2 +9.1/A ExprtMltntnl LB 19.54 -6.9 -1.4 +8.5/D ExprtMltntnlK LB 19.49 -6.9 -1.3 +8.6/C Fidelity LG 43.16 -10.3 +.1 +9.4/D FidelityK LG 43.16 -10.2 +.2 +9.5/D FltngRtHiInc BL 9.63 +.3 +3.7 +5.0/B FltngRtHiInc BL 9.50 +.3 +4.4 +5.4/B FocedHiInc HY 8.37 -1.0 -.4 +4.4/D FocusedStock LG 24.80 -10.1 +9.5 +13.7/A FourinOneIdx AL 42.89 -8.5 -3.1 +7.1/A Frdm 2005 TA 12.06 -3.0 -2.3 +4.1/B Frdm 2010 TA 15.24 -3.9 -2.8 +4.6/A Frdm 2015 TD 12.62 -4.8 -3.2 +5.2/A Frdm 2020 TE 15.58 -5.6 -3.6 +5.5/A Frdm 2025 TG 13.51 -6.3 -4.0 +5.8/A Frdm 2030 TH 16.78 -7.5 -4.6 +6.7/A Frdm 2035 TI 14.07 -8.9 -5.2 +7.2/A Frdm 2040 TJ 9.86 -9.2 -5.3 +7.3/A Frdm 2045 TK 11.18 -9.3 -5.3 +7.2/A Frdm 2050 TN 11.24 -9.3 -5.4 +7.2/A Frdm 2055 TL 12.70 -9.2 -5.4 +7.3/B Frdm Inc RI 11.30 -2.0 -1.9 +3.3/B FrdmIdx2055Inv TL 14.49 -8.9 -3.9 +7.3/A GNMA GI 10.99 -.4 -1.7 +.5/A GlbCmdtyStk SN 12.16 -11.0 -7.7 +7.1/A GlbHiInc HY 9.31 -1.3 -1.2 +5.7/B GlbexUSIdxIns FB 11.82 -10.2 -12.7 +3.2/A GlbexUSIdxInsPr FB 11.83 -10.1 -12.6 +3.3/A GlbexUSIdxPr FB 11.82 -10.1 -12.7 +3.2/A GlobalEqIncome WS 13.27 -8.3 -7.1 +5.3/D GlobalexUSIdx FB 11.57 -10.1 -12.6 +3.3/A GovernmentInc GI 9.85 -.1 -1.9 +.2/B GrDiscv LG 32.80 -11.7 +3.8 +12.5/A GrDiscvK LG 32.83 -11.7 +3.9 +12.6/A GrStrategies MG 39.48 -12.0 -4.0 +6.1/E GrStrategiesK MG 39.79 -12.0 -3.9 +6.2/E GroCo LG 17.20 -13.8 +3.4 +15.4/A GroCo LG 18.35 -13.9 +2.7 +14.9/A GroCoK LG 18.36 -13.9 +2.8 +15.0/A Growth&Inc LB 36.89 -8.5 -1.2 +9.5/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Thursday, October 25, 2018

PAGE 62

Growth&IncK LB 36.86 -8.5 -1.1 +9.7/B HighIncome HY 8.74 -1.2 +1.7 +6.8/A Independence LG 37.13 -11.4 -.4 +7.6/E IndependenceK LG 37.16 -11.4 -.4 +7.7/E InfPrtBdIdxPrm IP 9.63 -.9 -1.9 +1.4/B IntermediateBd CI 10.51 +.1 -.7 +1.1/C InternationalVa FV 7.89 -11.2 -12.9 .../D IntlCptlApprec FG 18.43 -12.0 -12.5 +4.7/B IntlDiscv FG 39.49 -11.2 -13.5 +2.0/D IntlEnhIdx FV 8.90 -11.0 -12.2 +3.2/A IntlGr FG 14.57 -11.6 -9.8 +3.8/B IntlGr FG 12.25 -11.7 -10.5 +3.4/B IntlIdxInstl FB 38.33 -10.4 -11.1 +2.7/B IntlIdxInstlPrm FB 38.32 -10.4 -11.2 +2.7/B IntlIdxInv FB 38.31 -10.4 -11.2 +2.6/B IntlIdxPremium FB 38.32 -10.4 -11.2 +2.7/B IntlRlEstt GR 10.72 -6.5 -6.2 +4.1/A IntlSmCp FQ 25.91 -10.1 -13.3 +7.2/A IntlSmCp FR 16.15 -9.9 -10.1 +6.0/B IntlSmCpOpps FR 17.23 -10.3 -10.9 +6.6/A IntlVal FV 9.38 -11.2 -12.3 +.4/D IntrmGovtInc GI 10.17 +.3 -.8 +.1/C IntrmMuniInc MI 10.10 -.2 -.7 +1.6/C IntrmTrBdIdPrm GI 10.26 +.3 -2.0 .../C InvmGradeBd CI 10.81 -.3 -1.7 +1.9/A InvmGradeBd CI 7.61 -.3 -2.0 +1.7/B Japan JS 13.89 -11.0 -10.1 +6.0/C JapanSmlrCo JS 16.95 -6.4 -10.6 +10.5/B LTTrsBdIdxPrm GL 12.00 -1.4 -7.4 .../C LargeCapStock LB 31.42 -9.2 -.8 +10.1/B LargeCapValIdx LV 12.24 -8.1 -3.6 +8.0/B LatinAmerica LS 21.50 +4.6 -12.2 +7.5/D LgCpCorEnhIdx LB 14.82 -9.0 +1.1 +10.4/A LgCpGrEnhIdx LG 19.21 -10.3 +1.5 +11.3/B LgCpValEnhIdx LV 12.78 -8.4 -3.2 +8.5/B LimitedTermGov GS 9.74 +.2 -.3 +.1/D LowPrStk MV 48.16 -8.4 -5.3 +6.6/C LowPrStkK MV 48.12 -8.3 -5.2 +6.7/B LtdTrmMuniInc MS 10.38 ... +.1 +.7/C LvrgdCoStk MB 26.40 -14.2 -11.5 +3.1/E LvrgdCoStkK MB 26.46 -14.2 -11.4 +3.2/E MAMunicipalInc MT 11.74 -.3 -1.7 +1.6/A Magellan LG 10.02 -11.2 +.4 +10.4/C MagellanK LG 10.01 -11.2 +.5 +10.5/C MegaCapStock LB 15.76 -7.9 +.1 +9.5/B MichiganMuniInc SL 11.80 -.2 -1.3 +1.7/B MidCapIdxIns MB 20.02 -10.9 -3.9 +8.3/B MidCapIdxPrm MB 20.02 -10.8 -3.9 +8.2/B MidCapStock MG 36.21 -9.5 -1.3 +8.9/C MidCapStockK MG 36.24 -9.5 -1.2 +9.0/C MidCapValue MV 22.21 -10.6 -12.6 +3.7/E MidCpEnhIdx MB 14.43 -11.4 -7.8 +6.5/C MinnesotaMnInc SM 11.21 -.3 -1.6 +1.3/C MortgageSecs CI 10.76 -.2 -1.7 +.7/D MrylndMuniInc SL 10.95 -.3 -2.0 +1.6/B MuniInc ML 12.54 -.4 -1.5 +2.2/C MuniInc2019 MS 10.54 +.1 +.9 +.8/B NJMunicipalInc MJ 11.49 -.3 -.8 +2.8/B NYMuniInc MY 12.68 -.4 -1.8 +1.6/C NasdCmpIdx LG 93.82 -11.0 +3.5 +13.2/A NewMillennium LB 39.66 -9.2 -.3 +9.8/B NewMktsInc EB 14.50 -1.1 -7.2 +4.7/B Nordic MQ 47.85 -12.3 -10.2 +4.4/B OTCPortfolio LG 11.11 -12.3 +5.0 +15.8/A OTCPortfolioK LG 11.26 -12.4 +5.0 +15.9/A OhioMunilInc MO 11.70 -.3 -1.7 +2.0/A Overseas FG 44.72 -12.3 -11.8 +3.8/B OverseasK FG 44.65 -12.3 -11.7 +3.9/B PacicBasin DP 29.14 -11.7 -17.9 +6.2/B PennsylvnMnInc MP 10.75 -.3 -1.4 +1.8/C Puritan MA 21.66 -7.5 -.3 +7.5/A PuritanK MA 21.64 -7.6 -.3 +7.6/A RealEstInv SR 40.57 -2.2 -.4 +4.3/B RlEstateIdxPrm SR 15.09 -2.5 -.8 +3.3/C RlEsttInc SR 11.67 -1.0 +1.1 +6.0/A RlEsttInc SR 10.68 -.7 +2.2 +5.8/A SCGrth SG 23.54 -15.5 +4.0 +14.3/A SCValue SV 15.30 -11.4 -8.4 +6.3/C STTrsBdIdxPrm GS 10.18 +.4 -.1 +.3/C ShTrmBd CS 8.51 +.2 +.6 +.9/C ShrtDurHiInc HY 9.36 -.5 +1.6 +3.9/E SmCapIdxIns SB 19.53 -13.8 -3.3 +9.7/A SmCapIdxInv SB 19.50 -13.8 -3.4 +9.5/A SmCpDiscv SB 10.83 -11.5 -8.3 +3.5/E SmCpDiscv SB 23.70 -11.1 -8.7 +3.7/E SmCpEnhIdx SB 12.95 -13.4 -5.0 +6.6/D SmCpOpps SB 12.75 -13.5 -1.6 +8.0/C SmallCapStock SB 16.88 -12.5 -4.8 +6.2/D StkSelorAllCp LG 43.22 -11.2 -1.6 +10.4/C StkSelorSmCp SB 25.55 -14.4 -3.4 +7.3/C StkSlrLgCpVal LV 19.79 -8.2 -4.5 +6.9/D StratDivInc AL 14.77 -4.8 -1.1 +7.3/A StratRlRet XY 8.68 -.8 +.1 +3.0/B TaxFreeBond ML 11.11 -.3 -1.5 +2.2/B TelecomandUtls SU 27.11 +.8 +8.0 +11.6/A TotalBond CI 10.24 -.3 -1.6 +2.2/A TotalEmMkts EM 11.45 -5.9 -15.5 +5.3/B Trend LG 100.27 -11.6 +3.1 +12.3/A TtlIntlEq FG 8.03 -11.3 -13.7 +3.0/C TtlMktIdxF LB 76.20 -9.6 +.1 +10.5/A TtlMktIdxInsPrm LB 76.18 -9.6 +.1 +10.5/A TtlMktIdxInstl LB 76.18 -9.6 +.1 +10.5/A TtlMktIdxInv LB 76.18 -9.6 +.1 +10.4/A TtlMktIdxPrm LB 76.19 -9.6 +.1 +10.5/A USBdIdxF CI 11.10 -.2 -2.1 +1.0/D USBdIdxIns CI 11.10 -.2 -2.1 +1.0/D USBdIdxInsPrm CI 11.10 -.2 -2.1 +1.0/D USBdIdxInv CI 11.10 -.2 -2.2 +.9/D USBdIdxPrm CI 11.10 -.2 -2.1 +.9/D ValDiscv LV 27.19 -7.1 -4.5 +6.6/D ValDiscvK LV 27.19 -7.1 -4.5 +6.7/D Value MV 10.98 -11.9 -9.4 +5.0/D ValueK MV 11.00 -11.9 -9.3 +5.1/D ValueStrategies LV 38.13 -11.1 -9.4 +5.0/E Worldwide WS 26.46 -10.6 +.2 +8.7/AFidelity AdvisorAssetMgr20%I XY 13.06 -2.4 -1.4 +2.9/C AssetMgr60%A m MA 12.03 -6.8 -4.0 +5.3/C AssetMgr70%A m MA 21.42 -8.0 -4.3 +6.0/B AssetMgr70%C m MA 21.22 -8.0 -4.9 +5.2/C AssetMgr70%I MA 21.49 -7.9 -4.1 +6.3/A AssetMgr70%M m MA 21.39 -8.0 -4.6 +5.7/B BalancedA m MA 19.57 -7.0 -.5 +7.0/A BalancedC m MA 19.43 -7.0 -1.0 +6.2/A BalancedI MA 19.97 -7.0 -.2 +7.2/A BalancedM m MA 19.81 -7.0 -.6 +6.7/A BiotechnologyA m SH 24.28 -14.7 -3.3 .../E BiotechnologyI SH 25.71 -14.7 -3.1 +.3/E BiotechnologyM m SH 22.97 -14.7 -3.6 -.3/E CapitalDevA m LB 15.85 -9.2 -.9 +9.9/B CapitalDevO LB 16.42 -9.2 -.7 +10.2/B ConsumerDscrtA m CD 26.24 -10.7 +3.8 +8.8/A ConsumerStplsA m CC 79.54 -2.5 -7.6 +2.3/E ConsumerStplsC m CC 77.11 -2.6 -8.1 +1.6/E ConsumerStplsI CC 80.23 -2.5 -7.4 +2.6/D ConsumerStplsM m CC 78.68 -2.5 -7.8 +2.0/E CorporateBondI TW 11.03 -.7 -2.8 +2.8/C DiverIntlA m FG 20.61 -12.0 -12.9 +1.6/D DiverIntlC m FG 19.66 -12.0 -13.5 +.8/E DiverIntlI FG 20.96 -11.9 -12.7 +1.9/D DiverIntlM m FG 20.44 -12.0 -13.1 +1.4/E DiversiedStkA m LB 25.00 -11.0 +1.0 +10.7/A DiversiedStkI LB 26.58 -11.0 +1.2 +11.0/A DiversiedStkO LB 25.73 -11.0 +1.3 +11.1/A DividendGrowthA m LB 17.22 -6.9 -1.4 +7.8/D DividendGrowthC m LB 16.23 -7.0 -2.0 +7.0/E DividendGrowthI LB 18.18 -6.9 -1.1 +8.1/D DividendGrowthM m LB 17.12 -7.0 -1.5 +7.6/D EmMktsIncA m EB 12.77 -1.1 -7.4 +4.3/B EmMktsIncC m EB 12.87 -1.2 -7.9 +3.5/C EmMktsIncI EB 12.52 -1.1 -7.1 +4.6/B EmMktsIncM m EB 12.72 -1.1 -7.3 +4.3/B EmergingAsiaA m PJ 33.33 -10.4 -18.9 +5.4/B EmergingAsiaC m PJ 30.15 -10.4 -19.4 +4.6/C EmergingAsiaI PJ 34.40 -10.3 -18.7 +5.7/A EmergingMktsA m EM 24.01 -11.3 -20.4 +4.6/C EmergingMktsC m EM 22.74 -11.3 -20.9 +3.9/C EmergingMktsI EM 24.17 -11.2 -20.2 +5.0/B EnergyA m EE 31.11 -15.6 -9.6 +.9/A EnergyC m EE 28.47 -15.7 -10.2 +.2/B EnergyI EE 32.83 -15.6 -9.4 +1.2/A EnergyM m EE 31.79 -15.6 -9.8 +.6/A EquityGrowthA m LG 11.31 -11.8 +3.6 +12.3/A EquityGrowthC m LG 9.63 -11.9 +2.9 +11.4/B EquityGrowthI LG 12.40 -11.8 +3.8 +12.6/A EquityGrowthM m LG 11.10 -11.8 +3.4 +12.0/B EquityIncomeA m LV 30.32 -8.0 -4.8 +7.0/D EquityIncomeC m LV 30.53 -8.1 -5.4 +6.2/D EquityIncomeI LV 31.71 -8.0 -4.6 +7.3/C EquityIncomeM m LV 31.00 -8.1 -5.0 +6.8/D EquityValueA m LV 18.06 -7.2 -4.8 +6.2/D FinancialSvcsA m SF 19.36 -12.2 -11.5 +7.7/B FinancialSvcsC m SF 18.06 -12.3 -12.0 +6.9/B FinancialSvcsM m SF 19.13 -12.2 -11.7 +7.4/B FltngRtHiIncA m BL 9.64 +.2 +3.4 +4.7/C FltngRtHiIncC m BL 9.64 +.1 +2.8 +3.9/D FltngRtHiIncI BL 9.62 +.2 +3.6 +4.9/B FltngRtHiIncM m BL 9.63 +.3 +3.4 +4.7/C Freedom2005A m TA 11.40 -3.0 -2.4 +3.7/C Freedom2005I TA 11.48 -3.0 -2.2 +4.0/C Freedom2010A m TA 11.77 -3.9 -2.8 +4.3/A Freedom2010M m TA 11.71 -3.9 -3.0 +4.1/B Freedom2015A m TD 11.80 -4.8 -3.2 +4.9/A Freedom2015C m TD 11.66 -5.0 -3.8 +4.1/D Freedom2015I TD 11.91 -4.9 -3.0 +5.1/A Freedom2015M m TD 11.76 -4.9 -3.5 +4.6/B Freedom2020A m TE 12.83 -5.6 -3.6 +5.2/A Freedom2020C m TE 12.69 -5.7 -4.2 +4.4/C Freedom2020I TE 12.94 -5.6 -3.4 +5.5/A Freedom2020M m TE 12.81 -5.7 -3.8 +4.9/B Freedom2025A m TG 12.81 -6.4 -4.0 +5.5/B Freedom2025C m TG 12.59 -6.4 -4.5 +4.7/D Freedom2025I TG 12.94 -6.3 -3.7 +5.7/A Freedom2025M m TG 12.83 -6.4 -4.1 +5.2/B Freedom2030A m TH 13.80 -7.6 -4.4 +6.3/A Freedom2030C m TH 13.52 -7.7 -5.1 +5.5/C Freedom2030I TH 13.90 -7.5 -4.2 +6.6/A Freedom2030M m TH 13.72 -7.6 -4.6 +6.0/B Freedom2035A m TI 13.41 -8.9 -4.9 +6.9/A Freedom2035C m TI 13.00 -9.0 -5.5 +6.0/C Freedom2035I TI 13.52 -8.9 -4.8 +7.1/A Freedom2035M m TI 13.27 -8.9 -5.2 +6.6/B Freedom2040A m TJ 14.33 -9.3 -5.1 +6.9/B Freedom2040C m TJ 13.93 -9.3 -5.7 +6.1/C Freedom2040I TJ 14.44 -9.3 -4.9 +7.1/A Freedom2040M m TJ 14.25 -9.3 -5.3 +6.6/B Freedom2045A m TK 11.18 -9.3 -5.1 +6.9/B Freedom2045I TK 11.27 -9.3 -4.8 +7.2/B Freedom2045M m TK 11.07 -9.3 -5.3 +6.6/C Freedom2050A m TN 11.15 -9.3 -5.1 +6.8/B Freedom2050I TN 11.24 -9.3 -4.9 +7.1/B Freedom2050M m TN 11.08 -9.3 -5.2 +6.6/C Freedom2055A m TL 12.30 -9.2 -5.1 +6.9/C Freedom2055I TL 12.36 -9.3 -4.9 +7.1/B FreedomIncomeA m RI 10.62 -2.1 -2.1 +3.0/C FreedomIncomeI RI 10.65 -2.1 -1.9 +3.2/B GlblCapApprecI SW 17.03 -12.4 -11.4 +6.2/D GlobalCmdtyStkI SN 12.17 -11.0 -7.7 +7.2/A GovernmentIncA m GI 9.86 -.1 -2.2 -.2/D GovernmentIncC m GI 9.86 -.2 -2.8 -1.0/E GovernmentIncI GI 9.86 -.1 -1.9 +.1/C GovernmentIncM m GI 9.86 -.1 -2.2 -.2/D Growth&IncomeA m LB 27.96 -8.5 -1.5 +9.2/C Growth&IncomeC m LB 26.12 -8.6 -2.1 +8.4/D Growth&IncomeI LB 28.57 -8.5 -1.2 +9.5/B Growth&IncomeM m LB 27.94 -8.5 -1.7 +8.9/C GrowthOppsA m LG 72.68 -11.9 +12.3 +15.1/A GrowthOppsC m LG 63.43 -11.9 +11.6 +14.2/A GrowthOppsI LG 77.91 -11.8 +12.5 +15.4/A GrowthOppsM m LG 72.15 -11.9 +12.1 +14.8/A HealthCareA m SH 47.75 -10.7 +12.0 +10.1/A HealthCareC m SH 38.23 -10.7 +11.3 +9.3/B HealthCareI SH 51.88 -10.7 +12.2 +10.4/A HealthCareM m SH 44.64 -10.7 +11.7 +9.8/B HighIncAdvtgA m HY 10.94 -3.5 -.6 +6.3/A HighIncAdvtgC m HY 10.92 -3.6 -1.2 +5.5/B HighIncAdvtgI HY 10.26 -3.4 -.3 +6.6/A HighIncAdvtgM m HY 11.00 -3.5 -.5 +6.3/A HighIncomeA m HY 7.61 -1.1 +.2 +5.0/C HighIncomeC m HY 7.59 -1.2 -.3 +4.2/E HighIncomeI HY 7.62 -1.1 +.4 +5.2/C HighIncomeM m HY 7.59 -1.1 +.2 +4.9/C IndustrialsA m ID 38.45 -13.4 -8.3 +7.7/C IndustrialsC m ID 34.29 -13.5 -8.8 +6.9/D IndustrialsI ID 40.48 -13.4 -8.0 +8.0/C IndustrialsM m ID 37.54 -13.4 -8.5 +7.4/D IntermMuniIncA m MI 10.10 -.3 -1.0 +1.2/D IntermMuniIncI MI 10.11 -.3 -.8 +1.5/C IntlCapitalAppA m FG 17.24 -12.0 -12.8 +4.2/B IntlCapitalAppC m FG 15.17 -12.1 -13.2 +3.5/B IntlCapitalAppM m FG 16.80 -12.0 -12.9 +4.0/B IntlDiscvA m FG 39.17 -11.2 -13.7 +1.6/D IntlDiscvI FG 39.39 -11.1 -13.5 +1.9/D IntlGrA m FG 12.15 -11.8 -10.7 +3.1/C IntlGrC m FG 11.89 -11.8 -11.3 +2.3/D IntlGrI FG 12.22 -11.8 -10.5 +3.4/B IntlSmCapOppsI FR 17.21 -10.3 -10.9 +6.6/A IntlSmallCapA m FQ 25.42 -10.1 -13.5 +6.9/A IntlSmallCapC m FQ 24.42 -10.2 -14.1 +6.1/B IntlSmallCapI FQ 26.08 -10.0 -13.3 +7.2/A InvestmentGrBdA m CI 7.61 -.3 -2.2 +1.4/C InvestmentGrBdI CI 7.62 -.3 -2.1 +1.6/B LargeCapA m LB 32.87 -9.3 -1.2 +10.0/B LargeCapC m LB 29.66 -9.4 -1.8 +9.2/C LargeCapI LB 34.44 -9.3 -.9 +10.3/B LargeCapM m LB 32.76 -9.3 -1.4 +9.7/B LeveragedCoStkA m MB 34.68 -13.9 -10.5 +3.0/E LeveragedCoStkC m MB 30.42 -13.9 -11.1 +2.3/E LeveragedCoStkI MB 35.59 -13.9 -10.4 +3.3/E LeveragedCoStkM m MB 33.38 -13.9 -10.7 +2.8/E LimitedTermBdA m CS 11.23 +.1 -.2 +.9/C LimitedTermBdC m CS 11.20 ... -.8 +.1/E LimitedTermBdI CS 11.26 +.1 ... +1.2/C LimitedTermBdM m CS 11.24 +.1 -.1 +.9/C LtdTermMuniIncA m MS 10.40 -.1 -.2 +.4/D LtdTermMuniIncI MS 10.39 ... +.1 +.7/C MaterialsA m SN 66.81 -17.7 -22.4 +1.7/C MaterialsC m SN 64.19 -17.8 -22.9 +1.0/C MaterialsI SN 67.08 -17.7 -22.2 +2.0/B MegaCapStockA m LB 15.59 -7.9 -.1 +9.2/C MegaCapStockI LB 15.77 -7.9 +.1 +9.5/B MidCapIIA m MB 19.09 -12.8 -7.1 +6.8/B MidCapIIC m MB 16.91 -12.8 -7.7 +6.0/C MidCapIII MB 19.72 -12.7 -6.9 +7.1/B MidCapIIM m MB 18.58 -12.8 -7.3 +6.6/C MidCapValueA m MV 21.85 -10.7 -12.9 +3.4/E MidCapValueM m MV 21.72 -10.7 -13.0 +3.1/E MortgageSecI CI 10.72 -.2 -1.7 +.6/D NewInsA m LG 31.08 -10.9 +1.2 +10.8/C NewInsC m LG 27.12 -11.0 +.6 +10.0/D NewInsI LG 31.81 -10.9 +1.5 +11.1/C NewInsM m LG 30.02 -10.9 +1.0 +10.5/C NewInsZ LG 31.87 -10.9 +1.6 +11.2/C OverseasA m FG 21.84 -12.1 -12.1 +2.0/D OverseasI FG 22.34 -12.1 -11.9 +2.3/D OverseasM m FG 22.41 -12.2 -12.3 +1.8/D RealEstateA m SR 21.13 -3.0 -2.2 +2.5/D RealEstateI SR 21.33 -3.0 -2.0 +2.8/C RealEstateM m SR 21.10 -3.1 -2.5 +2.2/D RlEstIncA m SR 11.61 -1.0 +1.0 +5.7/A RlEstIncC m SR 11.48 -1.0 +.3 +5.0/A RlEstIncI SR 11.63 -.9 +1.2 +6.0/A RlEstIncM m SR 11.62 -.9 +.9 +5.7/A SCGrthA m SG 22.54 -15.5 +3.8 +14.1/A SCGrthC m SG 19.99 -15.6 +3.1 +13.2/B SCGrthI SG 23.61 -15.5 +4.0 +14.4/A SCGrthM m SG 21.78 -15.5 +3.5 +13.7/A SCValueA m SV 14.97 -11.4 -8.6 +6.0/D SCValueI SV 15.31 -11.3 -8.3 +6.3/C SCValueM m SV 14.55 -11.4 -8.7 +5.8/D SeriesGrOpps LG 14.56 -11.9 +14.3 +16.1/A SeriesSmallCap SB 10.88 -13.9 -8.6 +3.6/E SmallCapA m SB 23.35 -14.0 -9.5 +2.9/E SmallCapC m SB 17.50 -14.0 -10.1 +2.1/E SmallCapI SB 25.66 -14.0 -9.4 +3.1/E SmallCapM m SB 21.56 -14.0 -9.7 +2.6/E StgInc MU 11.96 -1.4 NA NA StgIncA m MU 11.80 -1.4 -1.8 +3.9/B StgIncC m MU 11.77 -1.4 -2.3 +3.1/C StgIncI MU 11.96 -1.4 -1.6 +4.2/B StgIncM m MU 11.79 -1.5 -1.8 +3.9/B StockSelAllCpA m LG 43.17 -11.2 -1.9 +10.0/D StockSelAllCpI LG 43.23 -11.2 -1.7 +10.3/D StockSelAllCpK LG 43.25 -11.2 -1.6 +10.5/C StockSelAllCpM m LG 43.09 -11.3 -2.1 +9.7/D StockSlrMidCp MG 39.29 -11.2 -1.7 +8.6/C StockSlrMidCpA m MG 37.64 -11.3 -1.8 +8.4/C StockSlrMidCpC m MG 34.21 -11.3 -2.4 +7.5/D StockSlrMidCpI MG 39.39 -11.2 -1.6 +8.6/C StockSlrMidCpM m MG 37.80 -11.3 -2.0 +8.1/D StockSlrSmCpI SB 25.62 -14.4 -3.5 +7.3/C StratDiv&IncA m AL 14.69 -4.8 -1.3 +7.0/A StratDiv&IncC m AL 14.62 -4.8 -1.9 +6.2/B StratDiv&IncI AL 14.74 -4.7 -1.1 +7.3/A StratDiv&IncM m AL 14.68 -4.8 -1.5 +6.7/B StrategicRlRetI XY 8.66 -.8 +.1 +3.0/B TechnologyA m ST 54.26 -13.4 +1.3 +19.2/A TechnologyC m ST 45.92 -13.4 +.7 +18.3/B TechnologyM m ST 51.41 -13.4 +1.1 +18.9/B TotalBondA m CI 10.25 -.3 -1.8 +1.9/A TotalBondC m CI 10.25 -.4 -2.5 +1.2/C TotalBondI CI 10.23 -.2 -1.6 +2.2/A TotalBondM m CI 10.23 -.3 -1.9 +1.9/A UtilitiesA m SU 32.84 +2.7 +13.1 +13.2/A UtilitiesC m SU 32.02 +2.7 +12.4 +12.4/A UtilitiesI SU 33.56 +2.8 +13.3 +13.5/A UtilitiesM m SU 32.86 +2.7 +12.8 +12.9/A ValueA m MV 23.06 -12.0 -9.7 +4.5/D ValueStratsA m LV 32.71 -11.1 -9.6 +4.7/E ValueStratsI LV 35.80 -11.1 -9.4 +5.0/E ValueStratsK LV 38.12 -11.0 -9.3 +5.2/E ValueStratsM m LV 34.36 -11.1 -9.8 +4.5/E WorldwideA m WS 26.13 -10.6 ... +8.4/AFidelity SelectAdvisorGoldC m SP 15.68 +5.8 -17.4 +3.6/D AdvisorGoldI SP 17.28 +5.9 -16.8 +4.6/C AirTransp ID 73.55 -12.0 -7.6 +9.6/B Banking SF 28.82 -14.8 -11.9 +7.5/B Biotechnology SH 20.02 -16.9 -4.8 +.4/E Brkrg&InvmtMgmt SF 67.16 -12.6 -13.7 +5.6/D Chemicals SN 13.28 -17.8 -20.6 +7.4/A CommsEquip ST 36.24 -10.6 +7.2 +10.1/E Computers ST 92.52 -9.0 +4.5 +14.5/D Const&Hsg MG 53.29 -14.1 -13.6 +4.4/E ConsumerDiscret CD 42.48 -10.7 +4.2 +9.1/A ConsumerFinance SF 14.89 -10.7 -4.0 +8.3/B ConsumerStaples CC 80.40 -2.5 -7.3 +2.6/C Defense&Aero ID 16.68 -10.5 +2.9 +18.4/A Energy EE 40.48 -15.7 -9.4 +1.2/A EnergyService EE 37.75 -17.1 -16.7 -4.5/D Envir&AltEngy ID 22.45 -13.1 -12.8 +8.5/C FinancialSvcs SF 9.89 -12.2 -11.3 +8.1/B Gold SP 17.28 +5.9 -16.8 +4.6/C HealthCare SH 24.18 -10.7 +12.1 +10.3/A HealthCareSvcs SH 99.89 -6.1 +17.5 +15.5/A ITServices ST 59.72 -11.0 +11.4 +14.9/C Industrials ID 32.37 -13.4 -8.2 +7.9/C Insurance SF 62.35 -11.4 -10.6 +6.3/C Leisure CD 14.64 -8.7 -6.7 +7.4/B Materials SN 67.22 -17.7 -22.2 +2.0/B MedTech&Devcs SH 50.07 -10.9 +19.1 +20.4/A Multimedia CD 74.31 -6.4 -.8 +5.3/D NaturalGas EE 22.37 -12.6 -6.1 -2.2/C NaturalRes EE 26.34 -13.7 -12.4 -.1/B Pharmaceuticals SH 19.84 -7.7 +7.6 +1.6/E Retailing CD 14.75 -11.1 +11.7 +14.3/A Semicon ST 9.34 -17.2 -11.4 +16.3/B Swre&ITSvcs ST 17.53 -11.2 +7.9 +18.7/B Technology ST 16.21 -13.8 +.3 +19.0/A Telecom SC 57.57 -4.9 -.8 +7.1/A Transportation ID 93.43 -12.6 -5.7 +9.8/B Utilities SU 89.94 +2.8 +13.3 +13.7/A Wireless SC 10.10 -6.1 +.8 +9.8/AFiera CapitalSTRONGNtnCcyIns CR 16.18 -1.3 -4.4 -.5/D SmMidCapGrInstl MG 19.31 -14.8 -5.0 +7.4/DFirst EagleGlbA m IH 55.57 -6.3 -5.9 +4.9/A GoldA m SP 13.76 +3.8 -18.7 +1.4/E OverseasA m FB 22.55 -5.9 -8.7 +2.6/B USValA m LB 19.59 -6.0 -2.5 +6.9/E USValI LB 19.93 -5.9 -2.3 +7.2/E ofAmericaI MB 30.71 -14.7 -15.6 +.4/E ofAmericaY b MB 30.56 -14.8 -15.8 +.1/EFirst InvestorsEqIncA m LV 10.24 -8.6 -4.6 +6.8/D ForIncA m HY 2.40 -1.2 +.1 +4.4/D GlbA m WS 7.85 -10.9 -6.1 +4.8/D GrandIncA m LV 22.39 -9.2 -5.1 +6.4/D IntlA m FG 14.57 -8.8 -11.1 +2.8/C InvmGradeA m TW 9.09 -.4 -3.0 +1.5/E OppA m MB 37.45 -11.7 -10.1 +4.3/D SelGrA m LG 12.25 -9.9 +2.7 +11.2/C SpecSitsA m SV 28.63 -13.2 -10.4 +6.1/C TEIncA m MI 9.01 -.4 -1.5 +.8/E TENYA m MY 13.56 -.3 -1.8 +.9/E TEOppsA m ML 15.80 -.4 -2.2 +1.0/E TtlRetA m MA 19.05 -6.2 -4.7 +3.7/EFirst WesternFI CI 9.53 ... -.5 +2.1/A ShrtDrBd CS 9.79 +.1 +.9 +1.6/BFirsthandTechOpps ST 10.48 -16.9 +5.0 +20.4/AFort PittCptlTtlRet d LB 24.95 -10.9 -4.4 +10.6/AFranklin TempletonAdjUSGvtScA m GS 8.10 +.1 +.5 +.1 AdjUSGvtScAdv GS 8.11 +.1 +.7 +.3 AdjUSGvtScC m GS 8.09 +.1 +.3 -.3 AlbmTxFrIncA1 m SL 10.40 -.2 -.9 +1.7/B AlbmTxFrIncA1 m SL 10.66 -.3 -1.2 +1.3/C AlbmTxFrIncAdv SL 10.43 -.2 -.9 +1.8/B AlbmTxFrIncC m SL 10.57 -.4 -1.5 +1.1/D BalA m MA 11.78 -2.4 -.6 +5.7 BalAdv MA 11.80 -2.4 -.5 +6.0 BalC m MA 11.67 -2.4 -1.2 +5.0 BalSheetInvmA m MV 36.93 -10.7 -5.9 +7.7/B BalSheetInvmAdv MV 38.23 -10.7 -5.7 +8.0/B BalSheetInvmC m MV 35.18 -10.8 -6.5 +6.9/B BiotechDiscvA m SH 135.16 -16.3 -10.1 -1.8/E BiotechDiscvAdv SH 138.48 -16.3 -9.9 -1.5/E CAHYMuniA1 m MC 10.51 -.7 -.5 +3.2/A CAHYMuniAdv MC 10.54 -.7 -.4 +3.4/A CAHYMuniC m MC 10.59 -.8 -1.0 +2.7/B CAIntTrTFIncA1 m MF 11.63 -.4 -.8 +1.4/C CAIntTrTFIncAdv MF 11.66 -.4 -.7 +1.5/C CAIntTrTFIncC m MF 11.68 -.4 -1.2 +.8/D CATxFrIncA1 m MC 7.15 -.5 -1.7 +2.3/B CATxFrIncAdv MC 7.14 -.5 -1.5 +2.4/B CATxFrIncC m MC 7.14 -.6 -2.0 +1.7/D ChinaWldA m CH 19.52 -11.4 -9.8 +6.5/B ChinaWldAdv CH 19.69 -11.3 -9.6 +6.8/A ClrdTxFrIncA1 m SL 11.14 -.4 -.7 +1.4/C ClrdTxFrIncAdv SL 11.14 -.4 -.6 +1.5/B ClrdTxFrIncC m SL 11.28 -.4 -1.1 +.8/E CnctTxFrIncA1 m SL 9.90 -.3 -.7 +1.1/D CnsrvAllcA m CA 14.53 -2.9 -.3 +4.2 CnsrvAllcC m CA 14.23 -3.0 -.9 +3.4 CnsrvAllcR b CA 14.47 -2.9 -.5 +3.9 CnvrtSecA m CV 20.16 -5.6 +7.5 +10.7 CnvrtSecAdv CV 20.17 -5.5 +7.8 +11.0 CnvrtSecC m CV 19.84 -5.6 +6.8 +9.9 CorfolioAllcA m XM 19.39 -7.1 +1.7 +8.7 CorfolioAllcC m XM 19.02 -7.2 +1.1 +7.9 DevMktsA m EM 17.95 -11.1 -18.3 +8.2/A DevMktsAdv EM 17.89 -11.0 -18.2 +8.4/A DevMktsC m EM 17.33 -11.1 -18.8 +7.4/A DynaTechA m LG 69.69 -13.0 +6.6 +15.2/A DynaTechAdv LG 71.77 -13.0 +6.8 +15.5/A DynaTechC m LG 58.42 -13.1 +5.9 +14.4/A DynaTechR b LG 67.73 -13.0 +6.4 +15.0/A DynaTechR6 LG 72.42 -13.0 +6.9 +15.7/A EMSmCpA m EM 12.41 -8.5 -17.8 +2.4/D EMSmCpAdv EM 12.57 -8.5 -17.6 +2.7/D EMSmCpC m EM 11.78 -8.6 -18.4 +1.6/E EmergMktDbtOpps EB 11.48 +.3 -1.7 +6.7/A EqIncA m LV 24.31 -6.0 +.5 +8.4 EqIncC m LV 24.10 -6.1 -.2 +7.6 FdrIntTrTFIncA1 m MI 11.76 -.1 -.9 +.9/E FdrIntTrTFIncAd MI 11.79 -.1 -.8 +1.0/D FdrIntTrTFIncC m MI 11.79 -.3 -1.5 +.3/E FdrLtdTrTFIncA1 m MS 10.22 -.1 +.3 +.2/E FdrTFIncA1 m ML 11.49 -.3 -1.1 +1.4/D FdrTFIncAdv ML 11.50 -.4 -1.0 +1.5/D FdrTFIncC m ML 11.48 -.4 -1.5 +.8/E FloridaTFIncA1 m SL 10.33 -.3 +.4 +1.4/C FloridaTFIncC m SL 10.55 -.3 -.1 +.8/E FltngRtDlyAcsA m BL 8.72 +.3 +3.3 +4.7 FltngRtDlyAcsAd BL 8.72 +.3 +3.5 +4.9 FltngRtDlyAcsC m BL 8.72 +.2 +3.0 +4.3 FndngsAlA m AL 13.84 -5.6 -3.0 +5.4 FndngsAlAd AL 13.93 -5.6 -2.8 +5.6 FndngsAlC m AL 13.59 -5.7 -3.7 +4.6 FrgnA m FV 7.10 -9.3 -12.0 +2.3/B FrgnAdv FV 7.00 -9.3 -11.9 +2.5/B FrgnC m FV 6.91 -9.3 -12.5 +1.6/C FrgnR b FV 6.95 -9.3 -12.2 +2.0/B FrgnR6 FV 7.00 -9.3 -11.8 +2.8/A GlbBalA1 m IH 2.91 -5.5 -5.7 +2.5/D GlbBalAdv IH 2.92 -5.5 -5.5 +2.8/D GlbBalC m IH 2.89 -5.6 -6.3 +1.8/E GlbBalC1 m IH 2.91 -5.5 -6.0 +2.1/E GlbBdA m IB 11.62 +2.8 +1.3 +2.8/A GlbBdAdv IB 11.57 +2.8 +1.4 +3.0/A GlbBdC m IB 11.65 +2.8 +1.0 +2.4/B GlbBdR b IB 11.62 +2.8 +1.1 +2.5/B GlbBdR6 IB 11.57 +2.8 +1.5 +3.2/A GlbSmlrCoA m SW 9.12 -12.0 -13.6 +4.7/E GlbSmlrCoAdv SW 9.18 -11.9 -13.5 +5.0/D GlbTtlRetA m IB 11.72 +3.3 +2.0 +3.9 GlbTtlRetAdv IB 11.74 +3.3 +2.3 +4.2 GlbTtlRetC m IB 11.71 +3.2 +1.7 +3.5 GlbTtlRetR6 IB 11.73 +3.4 +2.4 +4.3 GldPrcMtlsA m SP 12.56 +2.4 -19.9 +1.2/E GldPrcMtlsAdv SP 13.33 +2.5 -19.7 +1.5/E GldPrcMtlsC m SP 11.55 +2.4 -20.3 +.5/E Gr,IncA m WS 25.00 -9.1 -8.3 +4.0/E Gr,IncAdv WS 25.06 -9.1 -8.1 +4.2/D Gr,IncRet b WS 24.74 -9.1 -8.5 +3.7/E GrA m LG 95.86 -10.4 +1.4 +11.4/B GrAdv LG 96.20 -10.4 +1.6 +11.7/B GrAllcA m AL 18.91 -5.9 -.8 +6.9 GrAllcC m AL 18.27 -6.0 -1.4 +6.1 GrAllcR b AL 18.63 -5.9 -1.0 +6.7 GrC m LG 87.61 -10.5 +.8 +10.6/C GrOppsA m LG 38.19 -11.5 +5.3 +9.4/D GrOppsAdv LG 40.97 -11.5 +5.5 +9.7/D GrOppsC m LG 32.22 -11.5 +4.6 +8.6/E GrOppsR6 LG 41.42 -11.4 +5.6 +9.9/D GrR b LG 95.33 -10.4 +1.2 +11.2/C GrR6 LG 96.16 -10.4 +1.7 +11.9/B GrR6 WS 25.02 -9.1 -8.1 +4.3/D GrgTxFrIncA1 m SL 11.43 -.3 -1.1 +1.1/D GrgTxFrIncC m SL 11.60 -.4 -1.6 +.5/E HYTxFrIncA1 m HM 9.82 -.6 +.6 +2.3/E HYTxFrIncAdv HM 9.86 -.6 +.7 +2.4/E HYTxFrIncC m HM 10.01 -.6 +.1 +1.7/E HiIncA1 m HY 1.82 -1.2 +.9 +6.0 HiIncAdv HY 1.82 -1.1 +.5 +6.1 HiIncC m HY 1.84 -1.2 ... +5.6 HiIncR b HY 1.85 -1.2 +.1 +5.7 IncA1 m CA 2.24 -3.4 -1.7 +5.4/A IncAdv CA 2.22 -3.5 -1.7 +5.5/A IncC m CA 2.27 -3.4 -2.1 +4.8/A IncR b CA 2.20 -3.5 -2.1 +5.0/A IncR6 CA 2.22 -3.5 -1.6 +5.5/A IndiaGrA m EI 11.94 -8.4 -25.2 -.8/E InsFrgnSmlrCAdv FA 20.91 -10.8 -14.6 +3.9/B InsGlbEqAdv WS 9.56 -10.1 -8.9 +3.3/E InsIntlEqPrmry FV 18.79 -10.0 -11.8 +1.4/C IntlBdAdv IB 10.42 +2.5 +1.4 +3.4/A IntlGrA m FG 13.37 -12.3 -7.6 +8.6/A IntlSmCpGrA m FQ 17.25 -12.2 -14.3 +2.7/D IntlSmCpGrAdv FQ 17.31 -12.1 -14.2 +3.0/D IntlSmCpGrR6 FQ 17.32 -12.1 -14.0 +3.2/D KNTxFrTFIncA1 m SL 10.58 -.2 -.7 +1.3/C LS2025RtrTrgA m TG 12.58 -4.2 -.9 +4.7 LS2035RtrTrgA m TI 13.26 -5.4 -1.3 +5.5 LS2045RtrTrgA m TK 13.30 -5.8 -1.5 +5.7 LsnTxFrTFIncA1 m SL 10.73 -.3 -.7 +1.4/C LsnTxFrTFIncC m SL 10.91 -.3 -1.1 +.8/E LwDrTtlRetA m CS 9.62 ... +.7 +1.3 LwDrTtlRetAdv CS 9.67 ... +.9 +1.5 LwDrTtlRetC m CS 9.58 -.1 +.4 +.9 MATFIncA1 m MT 11.24 -.4 -2.2 +1.6/A MATFIncC m MT 11.37 -.5 -2.6 +1.0/C MichiganTFIncA1 m SL 11.05 -.3 -1.2 +1.3/C MichiganTFIncC m SL 11.23 -.3 -1.7 +.7/E MicroCpValA m SV 30.43 -10.7 -10.4 +7.4/B MicroCpValAdv SV 30.63 -10.6 -10.3 +7.7/B MnstTxFrIncA1 m SM 11.82 -.4 -1.9 +1.0/D MnstTxFrIncC m SM 11.96 -.4 -2.3 +.4/E ModAllcA m MA 15.75 -4.4 -.5 +5.6 ModAllcAdv MA 15.77 -4.4 -.3 +5.9 ModAllcC m MA 15.30 -4.5 -1.1 +4.8 ModAllcR b MA 15.72 -4.4 -.7 +5.3 MrylndTFIncA1 m SL 10.63 -.3 -.5 +1.4/C MrylndTFIncC m SL 10.85 -.4 -.9 +.9/D MsrTxFrIncA1 m SL 11.29 -.4 ... +1.4/C MsrTxFrIncAdv SL 11.30 -.3 +.1 +1.5/B MsrTxFrIncC m SL 11.41 -.3 -.4 +.8/E MutA m XM 27.04 -8.4 -4.5 +5.1/E MutBeaconA m XM 15.53 -7.6 -5.1 +6.7/C MutBeaconC m XM 15.31 -7.7 -5.7 +5.8/D MutBeaconZ XM 15.70 -7.6 -4.9 +6.9/B MutC m XM 26.58 -8.5 -5.1 +4.3/E MutEuropeanA m ES 18.33 -9.8 -8.9 -.1/D MutEuropeanC m ES 18.25 -9.9 -9.6 -.9/D MutEuropeanR6 ES 18.91 -9.8 -8.7 +.3/C MutEuropeanZ ES 18.90 -9.8 -8.8 +.1/C MutFinclSvcsA m SF 21.22 -10.7 -12.1 +3.4/E MutFinclSvcsC m SF 20.98 -10.8 -12.7 +2.7/E MutFinclSvcsZ SF 21.20 -10.7 -12.0 +3.7/E MutGlbDiscvA m WS 29.89 -8.2 -5.9 +4.1/D MutGlbDiscvC m WS 29.36 -8.3 -6.5 +3.3/E MutGlbDiscvR b WS 29.42 -8.2 -6.1 +3.8/E MutGlbDiscvZ WS 30.53 -8.2 -5.7 +4.3/D MutIntlA m FV 13.97 -9.4 -11.9 +.8/C MutQuestA m IH 15.32 -6.7 -1.6 +6.1/A MutQuestC m IH 14.96 -6.8 -2.2 +5.3/A MutQuestZ IH 15.56 -6.7 -1.4 +6.4/A MutR b XM 26.85 -8.5 -4.7 +4.8/E MutR6 XM 27.35 -8.4 -4.3 +5.4/D MutZ XM 27.36 -8.4 -4.4 +5.3/D NCTxFrIncA1 m SL 11.14 -.4 -.2 +1.0/D NCTxFrIncAdv SL 11.14 -.4 -.1 +1.1/D NCTxFrIncC m SL 11.33 -.3 -.7 +.5/E NJTFIncA1 m MJ 10.99 -.2 +.1 +1.8/D NJTFIncAdv MJ 11.00 -.2 +.2 +1.9/D NJTFIncC m MJ 11.14 -.2 -.3 +1.3/E NYIntTFIncA1 m MN 11.12 -.4 -1.6 +.7/D NYIntTFIncC m MN 11.16 -.5 -2.1 +.2/E NYTxFrIncA1 m MY 10.63 -.4 -1.2 +.8/E NYTxFrIncAdv MY 10.64 -.4 -1.1 +.9/E NYTxFrIncC m MY 10.62 -.4 -1.6 +.3/E NatrlResA m SN 23.98 -13.6 -11.1 +.1/D NatrlResAdv SN 25.58 -13.6 -10.9 +.3/D NatrlResC m SN 23.21 -13.7 -11.6 -.7/D OhioTxFrIncA1 m MO 12.23 -.3 -1.4 +1.8/B OhioTxFrIncAdv MO 12.24 -.3 -1.4 +1.9/A OhioTxFrIncC m MO 12.40 -.4 -1.9 +1.2/C OregonTxFrIncA1 m SL 11.17 -.3 -1.1 +1.5/B OregonTxFrIncAd SL 11.18 -.4 -1.1 +1.6/B OregonTxFrIncC m SL 11.35 -.3 -1.5 +1.0/D PETxFrIncA1 m MP 9.65 -.2 +.1 +1.7/C PETxFrIncAdv MP 9.66 -.2 +.1 +1.8/C PETxFrIncC m MP 9.78 -.3 -.4 +1.1/E RisingDivsA m LB 60.04 -9.2 -1.0 +10.0/B RisingDivsAdv LB 59.99 -9.2 -.8 +10.2/B RisingDivsC m LB 58.95 -9.3 -1.6 +9.1/C RisingDivsR b LB 59.86 -9.2 -1.2 +9.7/B RisingDivsR6 LB 59.98 -9.2 -.8 +10.4/A RlEsttSecA m SR 20.26 -2.7 -3.1 +2.1/D RlEsttSecAdv SR 20.47 -2.7 -2.9 +2.4/D RlEsttSecC m SR 19.35 -2.8 -3.7 +1.4/E RlRetA m IP 9.79 -1.7 -1.2 +1.3 SelUSEqA m LG 15.90 -10.8 -1.6 +3.9/E SmCpGrA m SG 22.91 -14.5 +4.1 +11.5/B SmCpGrAdv SG 24.54 -14.5 +4.3 +11.8/B SmCpGrC m SG 19.26 -14.5 +3.5 +10.7/C SmCpGrR6 SG 24.83 -14.4 +4.5 +12.1/B SmCpValA m SV 51.21 -11.9 -8.3 +8.4/A SmCpValAdv SV 53.74 -11.9 -8.1 +8.6/A SmCpValC m SV 45.24 -12.0 -8.8 +7.6/B SmCpValR b SV 50.61 -11.9 -8.5 +8.1/B SmMidCpGrA m MG 34.96 -12.7 -1.0 +7.1/D SmMidCpGrAdv MG 38.16 -12.7 -.8 +7.4/D SmMidCpGrC m MG 24.95 -12.8 -1.6 +6.3/E SmMidCpGrR b MG 32.08 -12.8 -1.2 +6.9/D StratIncA m MU 9.51 -.5 -.4 +3.0 StratIncAdv MU 9.52 -.4 -.2 +3.3 StratIncC m MU 9.50 -.6 -.8 +2.6 StratIncR b MU 9.47 -.5 -.6 +2.8 TnsMnBdA1 m SL 10.62 -.3 -.8 +1.2/D TtlRetA m CI 9.36 -.8 -2.5 +.8 TtlRetAdv CI 9.41 -.7 -2.2 +1.1 TtlRetC m CI 9.29 -.8 -2.8 +.4 TtlRetR6 CI 9.42 -.8 -2.2 +1.2 USGovtSecA1 m GI 5.82 -.4 -1.7 -.1/D USGovtSecAdv GI 5.84 -.4 -1.6 .../C USGovtSecC m GI 5.77 -.5 -2.2 -.7/E USGovtSecR6 GI 5.84 -.4 -1.5 +.1/B UtlsA1 m SU 19.43 +4.1 +6.0 +10.0/B UtlsAdv SU 19.58 +4.1 +6.1 +10.2/B UtlsC m SU 19.33 +4.1 +5.6 +9.5/B UtlsR b SU 19.35 +4.1 +5.7 +9.6/B UtlsR6 SU 19.58 +4.1 +6.2 +10.3/B VirginiaTFIncA1 m SL 10.77 -.2 -.1 +1.3/C VirginiaTFIncC m SL 10.95 -.3 -.6 +.8/E WldA m WS 16.03 -7.9 -5.3 +4.4/D WldAdv WS 16.02 -7.9 -5.1 +4.6/D WldC m WS 15.18 -8.0 -5.9 +3.6/EFrost FundsGrEqInstl LG 13.54 -10.5 +7.1 +12.1/B GrEqInv b LG 13.36 -10.5 +7.0 +11.8/B LowDurBdInstl CS 10.16 +.3 +1.0 +1.4/B MuniBdInstl MI 10.12 -.2 +.1 +1.0/D TtlRetBdInstl CS 10.25 ... +.9 +3.1/A TtlRetBdInvs b CS 10.25 ... +.8 +2.9/A ValEqInstl LV 8.29 -10.7 -7.9 +5.5/EFundXCnsrvUpgrader TV 39.17 -5.0 +2.5 +6.4 FlexInc MU 28.19 -1.1 -.8 +3.1 Upgrader XM 62.20 -7.5 +4.2 +7.9GERSPInc CI 11.03 -.4 -2.2 +1.3/C RSPUSEq LB 53.39 -9.1 +1.8 +9.8/BGMOAsstAllcBdIII MU 21.91 -.9 -.7 -.3 AsstAllcBdVI MU 22.00 -.9 -.5 -.2 CorPlusBdIV CI 21.06 -.5 -.8 +1.3 EmCtyDbtIII m EB 26.91 -1.0 -6.0 +5.8 EmCtyDbtIV m EB 26.87 -1.0 -6.0 +5.9 EmMktsII m EM 30.46 -6.4 -12.8 +7.0 EmMktsIII m EM 30.55 -6.4 -12.7 +7.1 EmMktsIV m EM 30.27 -6.4 -12.7 +7.1 EmMktsV m EM 30.18 -6.4 -12.7 +7.1 EmMktsVI m EM 30.26 -6.4 -12.7 +7.2 IntlEqIII FV 19.78 -12.4 -16.9 +.2/D IntlEqIV FV 19.75 -12.4 -16.9 +.3/D QualIII LB 24.85 -7.0 +6.0 +14.3/A QualIV LB 24.89 -7.0 +6.1 +14.3/A QualV LB 24.90 -7.0 +6.1 +14.4/A QualVI LB 24.86 -7.0 +6.1 +14.4/A TxMgdIntlEqsIII FV 13.47 -11.8 -17.9 .../D USEqIII LB 13.36 -10.6 -5.8 +7.9/D USEqVI LB 13.27 -10.6 -5.7 +8.0/D USTrs GS 24.97 +.2 +1.5 +.9/AGabelliABCAAA d NE 10.39 -1.5 +.1 +1.8/B ABCAdv m NE 10.25 -1.5 -.2 +1.6/B AsstAAA m LB 56.65 -9.8 -3.9 +7.3/E EqIncAAA m LB 17.44 -9.1 -6.3 +4.9/E GoldAAA m SP 11.38 +5.2 -17.4 +4.9/B SmCpGrAAA m SB 52.27 -12.8 -9.9 +6.8/D SmCpGrI d SB 53.58 -12.8 -9.7 +7.1/C UtlsA m SU 8.87 -.8 +1.6 +7.2/D UtlsAAA m SU 8.72 -.8 +1.5 +7.2/D UtlsC m SU 6.00 -.6 +1.0 +6.5/E Val25A m MB 15.13 -8.0 -2.3 +5.2/DGamcoGlbCont&CnctAAA m SC 19.96 -6.9 -8.3 +.8/E GlbGrAAA m WS 33.28 -11.6 -.4 +8.3/A GrAAA m LG 61.55 -10.7 +8.5 +12.9/AGatewayA m XR 32.52 -5.1 -2.0 +4.2/CGeorge PutnamBalA m MA 19.62 -6.4 -1.1 +6.6/A BalM m MA 19.34 -6.5 -1.4 +6.0/B BalY MA 19.70 -6.4 -.8 +6.9/AGerstein FisherMltFctrGlRlEsSc d GR 10.43 -4.7 -4.7 +3.2/B MltFctrGrEq d LG 22.18 -11.4 +2.9 +10.3/D MltFctrIntlGrEq d FG 13.54 -13.0 -15.2 +2.2/DGlenmedeCorFI CI 10.52 -.3 -2.3 +.5/E MuniInterm MI 10.74 -.1 -.4 +1.1/D QuIntlEq FB 13.07 -11.4 -13.6 +.7/D SmCpEqAdv SB 27.97 -14.0 -7.1 +7.3/C StratEq LB 23.86 -8.8 -1.4 +11.8/AGoldman SachsBalStratA m TV 10.80 -4.5 -5.8 +2.8/D CorFIA m CI 10.01 -.5 -2.4 +.7/D CorFIInstl CI 10.05 -.3 -2.2 +1.1/C CptlGrA m LG 29.55 -9.3 +3.0 +11.3/B CptlGrInstl LG 32.57 -9.3 +3.3 +11.7/B DynMuniIncA m MI 15.60 -.6 +1.8 +3.2/A DynMuniIncInstl MI 15.60 -.5 +2.1 +3.6/A EMEqA m EM 16.94 -10.1 -23.1 +4.5/C EMEqInstl EM 18.17 -10.0 -22.8 +4.9/B EnhIncInstl UB 9.42 +.2 +1.6 +1.5/B EqGrStratA m WS 17.29 -10.0 -8.2 +6.7/B EqIncA m LV 35.91 -6.9 -2.5 +6.0/E GlbIncA m IB 11.94 -.3 -1.6 +1.0/D GlbIncInstl IB 11.92 -.3 -1.4 +1.4/D GovtIncA m GI 14.12 -.2 -1.9 .../C GrIncStratA m TV 12.78 -6.6 -