Citation
Charlotte sun herald

Material Information

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

Subjects

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

Notes

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

Record Information

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

Related Items

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

UFDC Membership

Aggregations:
Florida Digital Newspaper Library

Downloads

This item is only available as the following downloads:


Full Text

PAGE 1

THE SUNCrosswords ........10 Obituaries ...........5 Police Beat ..........5 Viewpoint ...........8 Opinion ...............9OUR TOWNCalendar ..............8 Local ......1-2,10,12 Wheels .............7-8NEWS WIREComics/Puzzles ....5-7 Nation .................3 State ...................2 Stocks ..................4 World ..................2SPORTSLocal Sports ........3 Lottery ................2 Sports on TV ........2 Weather ..............8 FLORIDA STARTS PAINSTAKING HAND RECOUNT IN US SENATE RACEVolunteers began a painstaking hand recount in Floridas acrimonious U.S. Senate contest, with a goal of determining the intent of about 93,000 voters whose ballots for Republican Gov. Rick Scott or Democratic Sen. Bill Nelson could not be counted by machine See The News Wire Vol. 126 | Issue No. 321 www.yoursun.com AMERICAS BEST COMMUNITY DAILY $1.50 AN EDITION OF THE SUNSaturday, November 17, 2018High 78 Low 58SunnyPulitzer Prize winner2016 705252000258 CHARLIE SAYSSee you at the races!CALL US ATDAILY $1.50 FIND US ONLINE CHARLOTTE SUN941-206-1000www.yoursun.comINDEX Coming Sunday „ Are poll workers signature experts?By ALEXANDRA HERRERA STAFF WRITERNOKOMIS „ A Venice woman was arrested after three bulls were found starved on her property. Valrie Nazzarese, 51, of the 600 block of Jacaranda Boulevard, Venice, was arrested when the Sarasota County Sheriffs Of“ce was called to a pasture where the bulls were kept off the 3200 block of Rustic Road in Nokomis, reports show. Deputies found three bulls and a horse on the property, after two calls were received by the Sheriffs Of“ce in regards to the animals. All three bulls were found to be emaciated, while the horse seemed to be in good condition. When deputies arrived, they found the pasture was overgrazed and the animals had also eaten the palmetto plants and branches off the tree. Nazzarese was called to the pasture and said she received the bulls from a friend in Polk County, reports show. The bulls were being trained to be bucking bullsŽ Nazzarese told deputies. She said she had picked up the bulls earlier this summer; when deputies called Polk County, they learned she had picked up the bulls in 2017. The bulls were healthy when they left Polk County, according to reports. Nazzarese told deputies that when she picked up the bulls, she was trying to put weight on them. Polk County told the deputies that the bulls were in excellent health and had a body shape of “ve or better. The body condition of livestock is based on a scale of 1 to 9, with 1 being emaciated and 9 being overweight; the bulls should be between a 5 and a 6 on the scale, according to Sarasota County Sheriffs Of“ce Agricultural Unit. When the bulls were found on Nov. 14, they had a body condition of 1.5, the horse had a condition of 4.5. Nazzarese told deputies that she last brought hay to the property three weeks ago, but reports show that there was no evidence of hay being brought to the property as there were no tire tracks or hay on the ground. She also told deputies that cow cubes had been brought to the pasture on Oct. 4 and she had recently purchased 30 bales of hay on Nov. 8. Prior to that she had brought 50 bales of hay on Sept. 26 or Sept. 27. When Nazzarese was asked why she didnt bring any hay to the pasture, she said, I was going to do it tomorrow.Ž Nazzarese was arrested for cruelty to animals and con“nement without suf“cient food and booked into Sarasota County Jail where she was released on a $2,000 bond.Email: aherrera@sun-herald.comWoman arrested for starving bucking bulls By LIZ HARDAWAYSTAFF WRITERTheres still time. Voters have until 5 p.m. today to cureŽ a mismatched signature on their ballot with the supervisor of elections of“ces in Charlotte and Sarasota counties. There wont be a courtesy call, though. Its up to you to check if your vote counted, or if it needs to be “xed. Both counties offer a website and phone number voters can call to “nd out. By Friday afternoon, a couple hundred voters in Sarasota County, and a dozen in Charlotte County, had “xed their mismatched signatures to keep their votes. Vote-by-mail voters, in this election, were not noti“ed of a signature mismatch problem until it was too late to cure,Ž wrote Chief United States District Judge Mark Walker in his injunction order last week to extend the curing period. Potentially thousands of voters have been deprived of the right to cast a legal vote.Ž The cure period was intended to solve the inherent problems in signature matching, but the opportunity to cure has proven illusory,Ž Walker wrote. Do you know if your mail-in vote counted?You have until 5 p.m. today to fix mismatched signature VOTE | 4By BRIANNA KWASNIKSTAFF WRITERCharlotte, Lee and Sarasota counties will soon vote on next years school calendar to decide whether or not students will get the entire Thanksgiving week off. Part of the reason behind considering a weeklong vacation is the amount of students who miss school Monday and Tuesday. In 2016-17 students in Charlotte County had the entire week off due to no Hurricane day make ups. The next year, however, the students had to make-up days lost from Hurricane Irma, so school was held the Monday and Tuesday prior to the holiday as make-up days. This year, students in Charlotte and Sarasota counties will have to go to school Monday and Tuesday as well. For Charlotte County, the decision came down to time. In order to meet state statute regarding instructional time, we could not take an entire week off and still have midterm exams before winter break,Ž said School Board member Kim Amontree. School board chairman Ian Vincent said with the recent passage of the school referendum, he hopes that the additional instructional time the schools would gain will allow them to take the Could weeklong Thanksgiving breaks become the norm?Local schools see absences surge before the holidaySCHOOLS | 4 Waterfest, start your enginesHeres what you should know before you go this weekend SUN PHOTO BY SANDY MACYSKeith Lewis drives the Geico P1 race boat as the Batman boat makes its way into the dock after practice.Whats Waterfest?Two days of high-energy powerboat racing at Englewood Beach. Sanctioned by the Oshore Powerboat Association, boats in several classes race at the same time along a 2-mile course a few hundred feet oshore.Whats at stake?The Englewood races are the “nale to the Oshore Powerboat Associations 2018 Race season, which began in May. Racing teams in 10 classes will complete for a World Championship purse, plus a piece of the $10,000 Geico Triple Crown purse.Whats the timetable?The Waterfest Village is open all day today and Sunday beginning at 9 a.m. The actual races happen three times each day. Race times can vary depending on conditions. € Race 1, 11 a.m. € Race 2, 1 p.m. € Race 3, 3 p.m.Wheres the course?Just o Englewood Beach. Its centered on the ocials table and VIP tent, and extends a mile north and a mile south. Boats start at the south end and make the 2-mile run in front of the beach before returning to complete their laps. Each race is multiple laps.How do I get tickets?Get tickets for $20 at the Waterfest Gate at Englewood Beach. Theyre good for today and tomorrow. Children under 12 are free. VIP tickets are $100 per day. Visit englewoodbeachwaterfest.com.How do I get there?Theres no parking this weekend at Englewood Beach. There is free parking at several onshore locations, and free buses run to and from the beach from 9 a.m. to 11 p.m. today and Sunday. (See the bus routes inside.)What else is there?The Waterfest Village features live entertainment, adult drinks, food and merchandise vendors and a Family Conservation Center with environmental exhibits by Mote Laboratory. For the kids, theres face painting and a treasure hunt. Watch the crane lift the boats in and out of the water at Chadwick Park.Will there be red tide?Red tide algae is present in the Gulf and Lemon Bay this week near Englewood. Concentrations were high early in the week, but seemed to get better when winds shifted with the cold front. Some boaters and Manasota Key residents reported coughing and scratchy throats Friday.How fast do they go?Teams running in the Super and Xtreme classes have no speed limits and can go up to 175 mph. Other boats race from 60 mph (Class 7) to 115 (Class 1). Those are actually the speed limits for those classes. See page 4 for schedules, parking and bus route informationHow much fuel do they use?Boats are powered with 116 octane racing gasoline „ much higher than the 87 octane regular gas for cars. That fuel averages $13 a gallon. For the two days of Waterfest racing, the smallest boats can burn 100 gallons, and the biggest use 300 gallons of fuel. By STEVE REILLY, Sta Writer

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun | Saturday, November 17, 2018 LOCAL/REGIONAL NEWSThe SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100.By WARREN RICHARDSONSUN CORRESPONDENTSARASOTA „ A little more than a month after the parties declared an impasse in mediation to end a simmering water war, theyre ready to declare a cease-“re. On Thursday, the Peace River/Manasota Regional Water Supply Authority announced that it and the Southwest Florida Water Management District (commonly known as Swiftmud) have reached an agreement in principle with the Polk County Water Cooperative that will end an administrative challenge to the authoritys plan to increase its withdrawals from the Peace River. Under the broad terms of the agreement, Polk and the cities within Polk County will drop their challenges to a permit issued to the authority by Swiftmud allowing the authority to withdraw up to 258 million gallons of water a day from the Peace River to meet the future needs of its customers. But the agreement also contains a provision that adds a new condition to the authoritys permit. That condition allows for the reduction of the authoritys maximum day withdrawals by up to 48 million gallons of water a day to enable a future Polk project to withdraw water from the Peace River and Peace Creek in Polk County. That reduction can only take effect, however, if Polk receives a permit for its project within eight years of when the authority received its permit, and the actual withdrawals by Polk begin. Authority Executive Director Pat Lehman characterized that provision as a safety valveŽ for Polk. It keeps a window open for them so theyre not completely shut out,Ž Lehman said in a phone interview. Lehman said that so far, the authority had spent $300,000 defending its permit in the administrative challenge now pending in Tallahassee, and together all of the parties have spent well-over half a million dollars.Ž The water war began when Swiftmud issued a permit to the authority last year for the additional withdrawals, and Polk, joined by the countys “ve cities, “led a lawsuit challenging the issuance of the permit on the last day of a 21-day comment period. That litigation was subsequently removed to the state Division of Administrative Hearings for consideration, where the case is currently pending and scheduled for a hearing in late January. Polk, with its many municipalities and where the headwaters of the Peace River originate, is looking to the river as its future water supply and saw the authoritys plan to withdraw additional supplies as a threat to its own plans. We believe it is better to invest in water supplies than to litigate over them,Ž Sarasota County Commissioner Alan Maio, who is also the authority chairman, said through a press release. While we are committed to defending our permit, we recognize that all communities must have the water they need for their residents and businesses.Ž The District is happy that the parties were able to work together cooperatively and reach an agreement in principle that meets each of their interests and reduces the need for spending tax dollars on expensive litigation,Ž Brian Armstrong, executive director of Swiftmud, said in the release. The parties now have 45 days to draft the formal settlement agreement and the additional permit conditions to the authoritys permit called for by the agreement in principle.Email: jondaltonwr@gmail.comParties signal end to water war PHOTO PROVIDEDUp to 258 million gallons of water a day withdrawn from the Peace RiverAgreement reached in principle with Polk CountyE-mail: Lhardaway@sun-herald.com RENTING A CAR MIGHT GET MORE EXPENSIVENOVEMBER CHARLOTTE COUNTY AIRPORT AUTHORITY MEETING. What you need to know next time you ”y: The Airport Authority approved a proposal for the ability of adding a customer facility charge when someone rents a car. We dont have an amount in mind,Ž PGD CEO James Parish said, but the initial discussion has been a dollar a day. The average car rental is a little over ve days, he said. The charges would allow development to improve the rental car facilities and fund projects. All commissioners, except Robert Hancik, voted to approve the proposal. I just have a problem with burdening the passenger directly with an additional cost when were not recurring reasonable rates and charges from our airline,Ž Hancik said. In a parking lot that typically reaches capacity every Friday, Parish said, PGD has approved engineering rm AECOM to create more parking. Phase one will put in approximately 500 spaces across from the Airport Administration building on Viking Avenue and future phases will add about 1,900 spaces. The existing long-term passenger parking lot is located along Viking Avenue and Golf Course Boulevard. Punta Gorda Airport turns 75 this year. The airport was established Dec. 11, 1943, as the Punta Gorda Army Aireld and used for combat pilot training. Now, the airport has 42 destinations and served almost 1.3 million passengers last year.The board also talked about:Commissioner Pam Seay (pronounced seaŽ) was elected chair of the Charlotte County Airport Authority Thursday morning. She was nominated by her colleague, Paul Andrews. Current chair James Hearston was also nominated, but voted for Seay. I said Id accept the nomination,Ž Hearston told Rob Hancik, who nominated him. Hearston was elected vice chair. Coppola and Hancik were unanimously elected as Secretary/Treasurer and Assistant Secretary/Treasurer respectively. Id like to take us through the master plan,Ž Seay said, which plans for 66 projects in 20 years. I believe I can be an asset in achieving those goals.Ž Seay is most excited about building the new general aviation terminal facility. Its about time we paid great attention to the staple of our airport.Ž The Florida International Airshow was a huge success, said the events president Dana Carr. Those who went Saturday said there was a problem with parking, but there was a good ow Sunday. No one waited more than 20 minutes Sunday,Ž Carr said. Though the numbers arent nalized, Carr said the airshow made $15,000 to $20,000 in donations to their charities, and retained good seed money for next years show. This year, the event had around 21,000 attendees, but is expected to double next year when the Thunderbirds soar in. Plan ahead: Next years airshow is Nov. 1-3, 2019. During the treasurers report, PGDs CEO James Parish said the airport did better money-wise than they budgeted for. They expected to make $3.1 million and made just under $4.2 million after all of operating expenses were taken care of. That is a very good sign,Ž Parish said. PGD has $11.5 million in cash reserves and almost $74 million in assets. More expensive rental cars? More parking coming Happy birthday, PGD Airshow 2018 New head-honcho More moneySUBSCRIPTIONS 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 THREE BANQUET ROOMS AVAILABLEReserve Ahead!Y BREAKFAST SPECIAL $299Tues. Fri. 7am 11am(excluding holidays)2 eggs, bacon, sausage or ham, home fries or grits and toast(with purchase of a beverage) BEST BREAKFAST IN TOWN!Bring the Family! 24 24 24 Y YEARS YEARS Prices start at just $1000 per person € Hot & Fresh € € Plenty of Food € € Full Liquor Bar €LET US CATER YOUR NEXT EVENT! adno=3629689-114132 S. Tamiami Trail, North Port941-423-0473 Advertising Works!Let us advertise your business in the Sun classieds. It DOES work!Call our oce to speak to one of our sales representatives today!941-429-3121 941-429-3110 www.yoursun.com Stephen Plummer Owner/ Broker Fla Golf Properties Inc. (941) 698-GOLF Social media is way overrated, real estate is local in nature and Sun newspapers gets me into 5 dierent marketplaces in three dierent counties Its the most cost eective way to reach my target market. Kerri Paine cold called me 5 years ago in the o season and Fla Golf Properties Inc. has been a steady customer ever since because IT WORKS ank you ank you, ank you.Žadno=3631235-1 adno=3622775-1 Specializing In...Annu al R e n tals€ V e n ice Co n do N i c e 2/2, La n a i G r a nite G ro u nd Fl oor E nd U nit ...................................... $ 9 75 m o € V e n ice Garde n s H o m e 2/2/, ca r p ort la rge en cl osed la n a i ........................................... $1, 300 m o € L akeside Pla n tatio n, N ort h P ort 2/2/2, D en La n a i ne w er v er y ni c e ..................... $1,6 00 m oLET US MANAGE YOUR PROPERTY € www.rentalcompanyofvenice.com Since 1991 € 941-484-7644 adno=3630000-1 Co mm ercial R e n tals€ R etail/O ce … 807 U.S. 41 Bypa ss F ront a ge V eni c e ............................................................. $ 900 m o

PAGE 3

The Sun | Saturday, November 17, 2018 www.yoursun.com E/N/C Page 3 Honda adno=3631257-1

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun | Saturday, November 17, 2018FROM PAGE ONE By BETSY CALVERTSTAFF WRITERPUNTA GORDA „ The Charlotte County Commissioners set the ball in motion this week for up to 600 low income and market rate apartments on 32 acres of publicly owned land on Veterans Boulevard. Several business leaders urged the Board of County Commissioners to move forward with the so-called Bachmann tract project, and no one spoke against it. Commissioners voted 4-0 to approve the release of a request for proposalsŽ from anyone in a position to develop the property. The one commissioner who has opposed the project, Chris Constance, was not present at the meeting. Chairman Ken Doherty said Constance was assisting with the recount of county votes in the recent election. Hospitals are having a hard time “nding nurses due to housing costs. Restaurants are having a hard time “nding servers. Distributors are having a hard time “nding line workers. Administrators are dif“cult to “nd due to the cost of housing in Charlotte County vs. the wages they can earn,Ž said Danny Nix, owner of Nix and Associates Real Estate and vice president of the Charlotte County Economic Development Partnership. This is a great way to pull the burden off the government, and let the community help carry the load without increasing taxes to “x the issues.Ž The highest priority in the RFP is the section on affordability, which has 45 points out of 100. Developers must describe how many apartments and what types will be built for which income groups. Apartments with no income requirement must stay as rental units permanently, according to the RFP, while the low and moderate income apartments must be available for at least 20 years. Professional experience accounts for 40 points of the proposal with “nancial feasibility, timing and overall vision each receiving “ve points. Developers have until Dec. 21 to submit a proposal with a conference earlier in December. Commissioners have been debating the issue of affordable housing on this piece of land all summer. The county acquired 67 acres of land in 1991 following the bankruptcy of General Development Corporation. The county transferred the land to the School Board in 1994 for an unknown amount, although the land was valued then at $895,000. In 2007, the county and the School Board swapped many pieces of land resulting in the county receiving 40 acres of the Bachmann tract back and paying $2 million to the School Board. The land is now worth $1.3 million, county assessors determined. At previous meetings, Constance has objected to using the land for housing, saying it is too valuable as municipal land, and that residents would likely commute to higher paying jobs in Lee and Sarasota counties. Commissioner Joe Tiseo noted that staff had increased the importance of affordability in the evaluation. Economic Development Director Lucienne Pears con“rmed that staff had increased the weight of affordability from “ve to 45 points, based on discussions with board members. This signi“es this boards interest and intent in trying to see what possibilities are out there to help us meet our housing crisis,Ž Commissioner Stephen R. Deutsch said. Weve been talking about this for years. Theres no easy solution. ...Theres a handful of people that arent happy about this.Ž This does not absolutely commit us to anything,Ž he added.Email: ecalvert@sun-herald.comArea affordable housing goes out to bidBusiness leaders voice support for Veterans Boulevard conceptWithout procedural safeguards, the use of signature matching is not reasonable and may lead to unconstitutional disenfranchisement.Ž After being noti“ed of a rejected vote, the voter usually has until 5 p.m. the day before the election to cure their vote due to mismatched or omitted signatures with a DS-DE 139 form. Walker ordered the extension on Wednesday. The Supervisor of Elections main of“ces for Sarasota and Charlotte counties will be staffed today until 5 p.m. to accept these forms. The injunction is in the public interest...it is NOT ordering county canvassing boards to count every mismatched vote, sight unseen. Rather, the county supervisors of elections are directed to allow those voters who should have had an opportunity to cure their ballots in the “rst place to cure their vote-by-mail and provisional ballots now, before the second of“cial results are fully counted,Ž Walker wrote. In Charlotte County, there were 28 Vote By Mail ballots with mismatched signatures, and 12 were cured by Friday afternoon, said Charlotte County Supervisor of Elections Paul Stamoulis. Sarasota County had 200 cures so far by Friday afternoon, according to the Sarasota Supervisor of Elections communications and voter outreach manager, Rachel Denton. Email: lhardaway@sun-herald.comVOTEFROM PAGE 1Charlotte CountySTEP 1: DID MY VOTE COUNT? Check if your vote was tabulated by calling 941-833-5400 or check online at www.charlottevotes.com/Registration/Check-Your-Registration Type in the desired information, click submit. Click Show Mail Ballot Information.Ž At the bottom, it will say when the ballot was received by the office and if it was tabulated.STEP 2: IF IT DIDNT COUNT...Fill out a vote by mail cure affidavit found on www.charlottevotes.com.STEP 3: SUBMITYou can submit your affidavit by: € Faxing it to 941-833-5422 € E-mailing it to vinnie@charlottevotes.com € Or delivering it to their office at 226 Taylor St., Punta Gorda Sarasota CountySTEP 1: DID MY VOTE COUNT? Check if your vote was tabulated by calling 941-861-8600 or check online at https://registration.elections.myflorida.com/en/ CheckVoterStatus Scroll down and click Access Ballot and precinct information.Ž Scroll to status of your general ballot and it will say when the ballot was received by the elections office and if it has been tabulated.STEP 2: IF IT DIDNT COUNT...Fill out the affidavit which can be found on www.sarasotavotes.com. Go to How to VoteŽ then Vote by MailŽ then Omitted/Mismatched Signature Affidavit for Vote-by-Mail Ballot.ŽSTEP 3: SUBMITYou can submit your affidavit by: € Faxing it to 941-861-8609 € Or delivering it to their office at 101 S. Washington Blvd., Sarasota vacation time starting Monday of Thanksgiving week. What you dont want to have happen,Ž he said, is for the fall semester to carry over into January.Ž The few days before Thanksgiving break are among the highest for absences with students and staff, said Sarasota County School Board chair Bridget Ziegler. According to the Fort Myers News-Press, 8,715 students were absent from Lee County Schools on Tuesday the week of Thanksgiving last year. A signi“cant increase from the 3,862 absences the week prior. The Lee County School Board recently approved the school calendar for the 2019-2020 school year that would give students the entire week off for Thanksgiving. The decision was based on absentee data for those two days last year and a survey that found 52 of 67 Florida School Districts take the entire week off,Ž said Rob Spicker, assistant director of media relations and public information for Lee County School District. According to Charlotte County School District spokesperson Mike Riley, a draft of next years calendar was sent by the Calendar Committee to be reviewed by the superintendent and his staff Thursday. The draft will get input from the staff and go back to the committee, which will “nalize the details. Human resources will need to submit the calendar for approval by November 26th for it to go on the tentative December 11th School Board agenda,Ž said Riley. According to Riley, there was an increase of 1,700 absences during the 2017-2018 week of Thanksgiving. In Sarasota County, there were 10,309 unexcused absences on the Monday before Thanksgiving in 2017, and 18,292 unexcused absences on Tuesday. Sarasota County School Board chair Bridget Ziegler said the board approves a calendar two years at a time. After a calendar is presented, a calendar committee makes recommendations. While I have not seen a draft of the 2019/2020 and 2020/2021 proposed school calendar, I have been told that there are discussions about proposing having the week of Thanksgiving off,Ž Ziegler said. Speaking as an individual board member and someone with two little kids, Ziegler said, this is something thats exciting that they can potentially offer to students and staff. Theres an art to the calendar, she said, as there must be 180 days of instructional time. Ziegler said the calendar should be presented for review within the coming weeks for review, adoption to advertise, and back for “nal adoption. The process occurs over a few months to ensure ample opportunity for public comment.SCHOOLSFROM PAGE 1 OPA 2018 SCHEDULE May 18-20 Point Pleasant Beach Grand Prix Point Pleasant Beach, New Jersey June 1-2 Lake Race Lake Ozark, Missouri June 22-24 Ocean City Grand Prix Ocean City, Maryland July 27-29 St. Clair River Classic St Clair, Michigan Aug. 18 Traverse City Invitational Poker Run Traverse City, Michigan Aug. 24-26 Fall River Grand Prix Fall River, Massachusetts Sept. 21-23 Lake Hopatcong Grand Prix Lake Hopatcong, New Jersey Nov. 14-18 OPA World Championships at the Englewood Beach Waterfest Englewood, Florida ENGLEWOOD BEACH WATERFESTSATURDAY-SUNDAY SCHEDULE All Day Race Village open to the Public 7:30 a.m. Set Up Course Buoys 7 a.m. Team Physicals „ Race Village 8 a.m. Racer Meeting „ Race Village 9 a.m. Rescue & Patrol Fleet briefing (Chadwick Park) 9 a.m. Crane & Ramp Operational 9 a.m. Race Control Operational 10 a.m. Patrol & Course Fleet on station 11 a.m. Race 1 1 p.m. Race 2 3 p.m. Race 3 Sunday 7 p.m. Awards Ceremony, Race Village Race times subject to adjustment. WATERFEST BUS AND PARKINGStops on the color-coded routes with parking include: Red route Englewood Elks, 401 N. Indiana Ave. (State Road 776); Englewood Center, 200 S. Indiana Ave.; VIP and volunteer lot at Sun Trust Bank, 333 S. Indiana Ave. Blue route. Lemon Bay shopping Center, 1881 Englewood Road (State Road 776); Cedar Street public parking lot, 49 Cedar St.; Green Street public parking lot, 345 W. Green St. Follow signs for public parking on West Dearborn Street. Green route. Lemon Bay High School, 2201 Placida Road. (There is no parking at Ann Dever Park on San Casa Drive this year.) All three routes will make quick stops at the Beach Road Boutique, Wine Bar & Bistro at 1350 Beach Road. SUN PHOTO BY SANDY MACYSBatman crew throttle man Allan Curtis, left, and driver Elliot Gray make their way along the waterway. HOW TO SEE IF YOUR VOTE IS AT RISK

PAGE 5

The Sun | Saturday, November 17, 2018 www.yoursun.com E/N/C Page 5LOCAL/REGIONAL NEWSENGLEWOOD Grace S. WilliamsGrace S. Williams, 93, passed away at Oak Leaf Manor North in Landisville, Pa., on Nov. 14, 2018. Born Feb. 1, 1925, she was the daughter of Finnish immigrants Aili and Hans Isakson and the sister of Robert (Dorby) Isaacson, all of whom predeceased her. Grace was also preceded in death by her daughter Kathleen Grace whose lifelong struggle with juvenile diabetes ended in 2000. After high school, Grace left her hometown of Duluth, Minn., for Washington, DC, where she met fellow Finn Leonard F. Williams; both were members of the Finnish American Youth Club in Takoma Park, Md.. The couple married in 1943. They instilled in their three children a love of the outdoors through camping trips to Deep Creek Lake, Md., and Cowans Gap, Pa., and hours spent canoeing and sailing the Potomac and Chesapeake Bay. World travelers, Grace and Leonard visited over a dozen countries in Europe, South America and the Caribbean until Leonards death in 1987. Retired since 1984, Grace worked for the U.S. Government for thirty years, the last six as secretary to the Commanding Of“cer at the Naval Research Laboratory in Washington, DC. Grace was a talented seamstress, cook and hostess as well as an avid gardener and reader; she kept a daily diary most of her life. After raising her family in Wheaton, Md., and Oxon Hill, Md., she retired to Annapolis, Md., and Englewood, Fla. Grace moved to Landisville in 2015. Grace is survived by her children Andrew Williams and partner Kim Pernia, and Laurey Williams; grandchildren Chris Conley and wife Christine, Dustin Koehler and wife Melissa, and Lisa Miller and husband Erich. She is also survived by her great-grandchildren Sean, Drew, Keira, Mason, Weston, Violet, Max, Norah, and Miles, and many nieces and nephews. Graces family is grateful for the extraordinary care provided by Oak Leaf Manor North and Asana Hospice. Memorial donations may be made to the Juvenile Diabetes Research Foundation, the American Cancer Society or Asana Hospice in Harrisburg, PA. A graveside service is planned at Parklawn Memorial Park in Rockville, MD on Monday, November 19th at noon. www.COLLINS FUNERALHOME.com. 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. A semi truck caught “re on Interstate 75 northbound near Kings Highway just before 10 a.m. Friday, according to a Facebook post by Charlotte County Fire & EMS. The driver said he heard a loud bang, lost power, and saw ”ames, but still managed to get the truck to the shoulder of the road. Charlotte County Fire & EMS responded, along with the North Port Fire Department, and quickly put out the “re, according to the post. One lane of the interstate remained closed while the truck was hauled away. The Charlotte County Sheriffs Office reported the following arrests: € Seth Tyler Chancy, 20, 2100 block of Mark Ave., Punta Gorda. Charge: petty theft second degree, first offense and violation of probation. Bond: none. € Jack ONeal Pickford, 46, 20 block of Pepe Court, Punta Gorda. Charge: petty theft first degree property $100 to under $300. Bond: $3,000. € Edward Anthony Smith III, 43, 100 block of Albert Lane, Port Charlotte. Charges: violation of probation, engaging in contracting business without certification, and petty theft first degree property $100 to under $300. Bond: $11,128. € Thomas Michael McDowell, 62, 2100 block of Wonderwin St., Port Charlotte. Charge: municipal ordinance violation. Bond: $1,000. € George Herman Williams IV, 36, 25200 block of Nocturne Lane, Port Charlotte. Charge: felony battery. Bond: $5,000. € Jose Noe Hernandez, 24, of Lehigh Acres. Charge: violation of probation. Bond: none. € Jeremiah Richard Tilley, 26, of Gotha, Fla. Charge: violation of probation. Bond: none. € Tara Anne Palermo, 45, 1400 block of Flamingo Drive, Englewood. Charge: violation of probation. Bond: none. „ Compiled by Anne EaskerSemi on fire shuts down I-75 lane SUN PHOTO BY ANNE EASKERFire“ghters put out ”ames from the semi that caught “re on Interstate 75 Friday morning. By ALEXANDRA HERRERA STAFF WRITERNORTH PORT „ A North Port man was arrested after failing to provide medical care for an injured Shih-Tzu. Ronald Woodmansee, 59, of the 4300 block of Belladonna Avenue, North Port, was arrested Tuesday after the 9-yearold dog was taken by Sarasota County Animal Services. Woodmansee, who took ownership of the dog after his mother died, reports show, did not provide the animal care after it suffered a cut to its leg. The dog was taken to Blue Pearl Emergency Veterinarians in Sarasota. Reports show that the dogs wound had become severely infected, was red, swollen and, according to reports, was cold to the touch. The dog was also “lthy and had to be shaved due to its matted fur. Woodmansee admitted to the deputies that the dog had the injury for a long time, stating, for a while, over a month.Ž He could not say how the injury happened. Reports also show Woodmansee told deputies he had no money to provide care for the dog, but collected unemployment every two weeks. He also added that he had a drinking problem and was stressed out and depressed.Ž According to the Sarasota County Sheriffs website, Woodmansee has been arrested once before for public intoxication in June by North Port Police. Woodmansee was arrested for aggravated cruelty to animals and booked into the Sarasota County Jail on a $1,500 bond. Woodmansee has bonded out of Sarasota County Jail as of Thursday.Email: aherrera@sun-herald.comCops: Man arrested after not providing medical care to dogNorth Port resident doesnt know how Shih-Tzu was injured By TAYLOR PETRASWINK NEWSSchool resource officers in Charlotte County are going to get some backup. This will be the first year that Punta Gorda Police Officer Dean Irving will be joined by his K-9 partner, Chase. Chase is the first and only k-9 School Resource Officer in Charlotte County Schools. The goal? To bridge the gap between school resource officers and students. Where the students would never come to an SRO, they would stay away from us,Ž Irving said. Now I have students coming in and they just want to play with the dog and pet him and he interacts with them in the hallway and its working great.Ž Following recent school shootings across the country, many counties in Southwest Florida have beefed up their security measures by adding additional SROs. By bringing in a k-9 unit, school officials are hoping to not just add security, but improve student and SRO relationships. One of the main goals is getting our kids to see that a police officer is a good thing and they should have interactions with them throughout school and not just getting in trouble,Ž said Cathy Corsaletti, the principal at Charlotte High School. But its not all head rubs and ear scratches for Chase, hes still got a job to do. We use him for random vehicle sniffs and make sure there are no drugs coming in the school,Ž Irving said. Officer Irving says that Chase has already helped sniff out drugs this year. The two-year-old black lab can also respond to other emergencies, which is top of mind amid several recent school threats in Charlotte County. Some parents have even chosen to keep their kids home from school. The Charlotte High School principal says that they plan to have Chase back again next year. He is one of two k-9s with the Punta Gorda Police Department.Meet Chase, he protects studentsPunta Gorda schools get their first K-9 officer PHOTO FROM FACEBOOKPunta Gorda Police K-9 Chase was the “rst K-9 School Resource Ocer in Punta Gorda. He was also recently a contestant in the “rst Annual Best In Show contest to support the Animal Welfare League. Englewood Turkey TrotRegistration is open for the 5th Annual Englewood Turkey Trot, set for 7:30 a.m. to 9 a.m. Nov. 22 in Englewood. This Family Fun Run bene“ts the Englewood Area Cancer Foundation. Cost is $15 per adult $5 per child. Day of event registration also available at 6:30 a.m., and adults are $20, and children are $5. Advance registration and information is available at www. active.com.Rain barrel workshopSarasota County will have a rain barrel workshop at 10 a.m. Saturday at the Englewood Sports Complex, 1300 S. River Road, Englewood. Learn how to install and use rain barrels to conserve water, reduce runoff and save money. Rain barrels are $37 after the class. Learn more at sarasotaext.eventbrite. com email Sarasota@ ifas.ufl.edu or call 941-861-5000.Englewood East meetingThe Englewood East Property and Homeowners Association will meet at 2:30 p.m. Wednesday Nov. 21 at the Englewood Charlotte Library in the Tringali complex, 3450 N. Access Road, Englewood. In lieu of the Thanksgiving holiday, there will be no guest speaker, but there will be an open forum to discuss any issues relative to the homeowners association, including, but not limited to, amending the By-Laws of the association.Free Thanksgiving DinnerGulf Cove United Methodist Church, 1100 McCall Road, Port Charlotte (Gulf Cove area) will offer free Thanksgiving dinner for the community. Come and enjoy turkey and all the traditional “xings. Orders for takeouts may be requested that day at the door. Homebound individuals who live within 10 miles of the church may call before noon on Tuesday, Nov. 20, to request delivery. No reservations. Volunteers are welcome. For more information, contact the church at 941-697-1747 or GulfCoveUMC@ gmail.com, or visit GulfCoveChurch.com.Thanksgiving buffetVeterans of Foreign Wars Post 10178 will have a Thanksgiving buffet featuring turkey and ham with all the “xings from 1 p.m. to 4 p.m. Nov. 22 at the post, 550 N. McCall Road, Englewood. Cost is $12. Call 941-474-7516 for tickets and reservations. COMMUNITY BRIEFS OBITUARIESThe 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

PAGE 6

The Sun | Saturday, November 17, 2018 www.yoursun.com E/N/C Page 7 Page 6 E/N/C www.yoursun.com The Sun | Saturday, November 17, 2018 adno=3618603-1

PAGE 7

The Sun | Saturday, November 17, 2018 www.yoursun.com E/N/C Page 7 Page 6 E/N/C www.yoursun.com The Sun | Saturday, November 17, 2018 adno=3618603-1

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun | Saturday, November 17, 2018Keep promises to veteransEditor: I am speaking for many veterans with service-related injuries. My time in the service was during the Vietnam years in which I had a head and neck injury; I was young and got better and later went on to have a good life until one day I had a stroke. I have partially recovered but no longer can work, leaving my family without an income. Luckily, I received Social Security disability, but its not enough to live on or pay for my childs school. I was very fortunate to recover in a VA hospital and under the care of local VA doctors. My service injury is the culprit of my stroke. Prior to that, I was an active, hard-working guy. Fortunately. I found the Disabled Veterans group in Port Charlotte and sent a grievance reportŽ to the federal of“ce for Veterans Affairs. This local group is great and use their own time to help veterans. Their work is not easy. I never would have been able to do this with out this group of veterans. Heres the big problem: To get bene“ts it will take 5-10 years. Why this is so is a mystery and it should not be happening to veterans. All this talk about how great we are, blah, blah, yet we vets have such a dif“cult time getting help and bene“ts that were promised. We veterans kept our promise to our country, so our country should keep theirs.David Kinzer EnglewoodFind the time to honor US troopsEditor: After reading about Donald Trumps failure to attend a ceremony in France to commemorate the Armistice ending the “rst world war, I feel that many veterans who voted for him in 2016 would not do so again. Even though he was in Paris at the time, Mr. Trump chose to stay in his hotel room rather than go out in the rain as many foreign leaders did. This is only his most recent act of disrespect toward the military. As a candidate he disparaged the late Sen. John McCain, a man who endured torture at the hands of the North Vietnamese, and belittled the parents of an Army captain killed in Iraq. In addition, Mr. Trump has yet to visit troops deployed in combat during his two years in of“ce. It is worth noting that both George W. Bush and Barack Obama visited troops in Iraq just a few months after being sworn in. As Sen. Jack Reed (D-RI) recently stated in regard to Mr. Trumps failure to attend the wreath-laying ceremony, One of the things you expect a president to do is to go and visit and pay the respects of the nation for those who have fallen in protection of the nation.Ž If Donald Trump has time to make numerous trips to play golf at Mar a Lago, he should “nd time to honor our troops.Gordon Mulligan EnglewoodEveryone, call elections oceEditor: I totally agree with the woman from North Port who was wondering whether her vote was counted because her signature with the new stylus did not match the signature on the voter registration rolls. I felt the same thing after I voted in Punta Gorda and was told that I should not worry because sheŽ had a way to make sure it was my signature. What way? My signature is more accurate when I sign for a credit card. I have since called the of“ce of the supervisor of elections in Charlotte County to see whether my vote was counted. I was told it was. When I explained about the stylus, she said she would refer my complaint to the supervisor. I would suggest that everyone who voted call the supervisor of elections until this problem is corrected. Under current conditions in this country, it gives the impression that the votes are rigged in favor of Republicans in Charlotte County (the ruling party), who are nationally suppressing Democratic and minority votes. Transparency is paramount to a fair election. Darlene Rosen Punta GordaCar show was bigger than everEditor: My husband and I are both antique car enthusiasts and members of the Florida West Coast Car Club, the Peace River Car Club and the PGI Car Club. On Oct. 27, we participated in the Gulf Cove Car Show sponsored by the property owners, along with our Florida West Coast Club. Tom Collins, one of the shows organizers, personally asked the club to be co-sponsors of the event, and in agreeing to do so, president Doug Wood purchased the trophies and member Art Poser took charge of the judging and awarding of them. In addition, the club paid for the D.J. who provided the music for the event. We have participated in this show for several years, and it is always wonderful. This year, there were more cars than ever, undoubtedly because the FWCCC got other clubs to participate. Peace River, the Corvette Club, the Tailgaters and others all joined us.Libby Schaefer Punta GordaVIEWPOINTPublisher „ Glen Nickerson Executive editor „ Jim Gouvellis Editorial page editor „ Stephen Baumann Commentary Editor „ John Hackworth Email letters to letters@sun-herald.com OUR VIEW LETTERS TO THE EDITOR OUR POSITION : The Punta Gorda City Councils new perspective must re”ect whats best for the entire community.Punta Gordas new councilwoman brings with her a fresh perspective, a clean break from the clutches of the business cartel,Ž and a strong dose of “scal responsibility. Thats one view of Debby Carey, who on Election Day squeaked past longtime incumbent Rachel Keesling for the District 2 seat on the “ve-person City Council. Another view is that her presence changes the chemistry of the council. This view holds that the perspective she brings is that of one sequestered segment of the community, that the “scal responsibilityŽ she represents is in reality a head-in-the-sand approach to the citys economic future. One thing is for certain „ and this has nothing to do with Careys credentials as a community leader. Keesling did a “ne job in her eight years on the council, including two terms as mayor. She transformed the role of mayor from entirely ceremonial into a working of“ce, making connections on the state level that proved valuable to the city. If she made a mistake, it was in underestimating the impact of a potential con”ict of interest she had in downtown development. The city attorney and an ethics board supported her contention that she did not own a large enough parcel of land for her to receive personal gain for any revenue generated by downtown development. The fact is, rulings in her favor could not change the perception that a con”ict would have existed. The idea persisted, too, that her relationship with local business was too close, and therefore unhealthy. Now that she has been sworn in, Carey, too, has problems with how she is perceived. Many believe her margin of her victory „ just over 350 votes of nearly 11,000 cast „ falls well-short of representing a mandate from the voters of Punta Gorda. Some Keesling supporters believe Careys victory is the product of support from those intent on molding the city into their particular vision of quaint.Ž Its about what they dont want. Building-height restrictions downtown should not be eased to promote development. Its not about what they do want, which seems somewhat muddled once the discussion attempts to include other issues. Those who have come from up North since Hurricane Charley in 2004 are seen by some as invaders who want to take over the city rather than join those who lived here before their arrival. Others say that de“nition is tinged by emotionalism and not objective. Look around. Commercial development is taking place all over Punta Gorda. Only one of “ve council members has changed. One seat is one seat among “ve. The City Council will continue to advance the vision presented to it by members constituencies. Slowing down in approving projects might be a good thing. The Sunseeker resort planned for across Charlotte Harbor could cast a much larger shadow on downtown than any 84-foot building. So, yes, its a new City Council. Yes, Debby Careys views are different from that of her predecessor. Some have their misgivings. Some believe that breath of fresh airŽ has the smell of politics. Others welcome the change. Others believe Punta Gorda remains in good hands. Those hands need to cradle the entire city. That view cannot be denied.PGs future requires common view 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. The city of Punta Gorda has recently initiated a signi“cant project to engage the community in the development of a Citywide Master Plan. When completed, the Citywide Master Plan will be a comprehensive vision document for our town. The process, which includes gathering public input will begin in early 2019. Team Punta Gorda was founded in the wake of the devastation of Hurricane charley to lead the city through the “rst master plan process in 2005. Before the public input phase begins, we thought it would be useful to provide some information to the public about the best principles in urban planning for small, special cities like ours. We also want to highlight best practices from other small cities that have already had success. Together, Team Punta Gorda and the city of Punta Gorda are embarking on a major public education strategy called Journey to the Future, Lets Learn Together.Ž The daylong event will be held Jan. 7 at the Charlotte Harbor Event and Conference Center. It will feature presentations by: € Rick Severance, CEO of Babcock Ranch and former CEO of the Seaside, Florida, one of the “rst communities in America designed on the principles of New Urbanism. € Victor Dover, from the “rm selected to assist with Punta Gordas new Citywide Master Plan, will discuss best practices in urban planning and development. € Lee Pitts, host and executive producer of Lee Pitts Live,Ž will facilitate a discussion of four perspectives on Punta Gorda from panelists Gussie Baker, Martha Bireda, Chris Evans and Paula McQueen. They will relate their unique stories on the evolution and growth of Punta Gorda since its incorporation in 1887. € Tim Hernandez, principal of New Urban Communities Corporation, a builder/ developer focused on in“ll, redevelopment and traditional neighborhood development opportunities in South Florida. € Lunch/keynote speaker John Redmond, president of Allegiant Travel Company, will share why Allegiant selected Charlotte Harbor as the site for its “rst major resort and the potential bene“ts he sees for Punta Gorda and Charlotte County arising from his companys signi“cant investment. In addition to cohosts Team Punta Gorda and the city of Punta Gorda, Journey to the Future is being planned and implemented by a broad-based collaborative of community organizations including: € The Punta Gorda Isles Civic Association; € The Charlotte County Of“ce of City on a journey to the future Nancy JOHNSONTeam Punta Gorda NANCY | 9

PAGE 9

The Sun | Saturday, November 17, 2018 www.yoursun.com E/N/C Page 9VIEWPOINTFor those not aware of the Parkside District in Charlotte County, it is situated in the heart of Port Charlotte. The area is bordered by U.S. 41 to Midway Boulevard and the Morning Star and Fordham waterways. It includes approximately 1,100 acres consisting of two area hospitals, many businesses, retirement centers and singlefamily homes. The area is a Community Redevelopment Agency (CRA), which was established by the county to address the decline of the area in past years. Recent development has seen many positive changes. Numerous homes have changed ownership from rental properties to owneroccupied homes. Price appreciation in value is also evident. A sales tax project, McGuire Park, recently opened and includes a splash pad and other amenities. Hopefully, it will be used by area residents and will be an asset to the community. Paving projects have been underway in many parts of the area. Elkcam Boulevard has yet to be paved. It was to be done after the McGuire Park completion as promised by county officials. Lighting on Elkcam was to be installed, however, at a recent Team Parkside meeting, it was found that funding to install the lighting is still lacking. The Harbor Boulevard project is underway, however utility work has put the project about three months behind schedule. Other progress is evident in Charlotte County. Building construction is taking place at accelerated levels. When most of us settled in the county, it was because of the undeveloped areas that existed. County officials were looking for ways to expand the area for raising the tax base either through small business expansion or population increases. The coastal corridor from Naples to Sarasota will grow much like the east coast. Much of the underdeveloped land in the county is either slated for development or is currently on the market. The first recent major development is the Babcock Ranch area that borders Lee County near Fort Myers. The Cheney Brothers opening has provided the county with higher paying jobs and has been a positive factor to the area. Road work in the Punta Gorda area has expanded Interstate 75 to three lanes in the county. More development is on the drawing board. Allegiant is moving on the Sunseeker Resort in Charlotte Harbor. This development will include hotel accommodations, condominiums, shops and restaurants. Some believe that the development will provide the area with higher paying jobs, however, jobs in these industries are not higher paying. Excluding the initial construction jobs, it will force other businesses in the area to compete for the existing work force. New brick-andmortar stores are under construction or are being completed. One complex, known as Port Charlotte Market Place at the site of the former Kmart on Cochran Boulevard, will include the Burlington Store, Home Goods and other retail outlets. A column in the Sun dated Sept. 22, 2018, addressed the rise in passenger traffic at Punta Gorda Airport. John Redmond, president of Allegiant, discusses how dominant the airline is at Punta Gorda. The airline also has added many more destinations from Punta Gorda in recent years. When the Sunseeker Resort in Port Charlotte is completed, Allegiant will benefit from charter flights to the area. The article also addressed the passage of a resolution to increase the passenger facility charge from $2.00 to $4.50. Many airports in the area are at the higher level of $4.50. The resolution was approved by a 3-2 vote by the Airport Authority. Opponents of the increased fee stated it would hurt families in that the increase is passed on to passengers in the ticket price. This writer and the Curmudgeon Club wish to thank all the citizens for taking part in the recent election. Many candidates were on the ballot and regardless of the outcome, it is important for voters to become familiar with the candidates. This can be done by attending candidate forums sponsored by various organizations or by keeping informed though the media or contacting the candidates. There were numerous amendments on the ballot that will affect our pocketbooks and the quality of life in our county and state. Bill Southwick is a member of the Charlotte County Curmudgeon Club. Readers can reach him via cccurclub@ embarqmail.com. The Curmudgeon Club website is www. cccurmudgeon.org.North to south, Charlotte Countys building boom Republicans who are thinking about opposing President Trump in the 2020 primaries are facing the hardest of political choices. Toppling a sitting president of your own party is a maneuver with the highest degree of difficulty. The most relevant historical model is probably Eugene McCarthys race against Lyndon Johnson in 1968, which helped convince a politically wounded president to withdraw. But McCarthy had a clear policy handhold „ opposition to an increasingly unpopular war „ and appealed to a discontented element of his party. What are the handholds for a challenger to Trump? Economic conservatives are generally happy with the 2017 tax cut. Social conservatives are generally satisfied with Trumps judicial nominees (and should be). Foreign policy conservatives are generally not pleased with Trumps sabotage of alliances, his compulsive personal diplomacy and his abdication of leadership in promoting American values. But the Republican foreign policy establishment was almost uniformly opposed to Trump the last time around, and it mattered not at all. So why undertake this difficult, perhaps thankless political task? First, no political moment is permanent. After a particularly damaging new administration scandal (not unlikely) or a severe economic downturn, a hopeless quest might suddenly seem like remarkable political foresight. Or not. But no alternative to Trump can benefit from changing circumstances if he or she doesnt run in the first place. Fortune favors the slightly irrational. Second, the Robert Mueller report and a string of congressional investigations could destabilize Trumps personality in escalating and disturbing ways. The president could move against important institutions, or against the separation of powers, in a manner that causes a serious portion of the Republican electorate to reconsider its blind support. I am not holding my breath, but who could judge this impossible? Third, even in the absence of a policy handhold, there are elements within the GOP that seem open to a counter-Trump message. In one recent poll, 16 percent of Republicans prefer for Trump to be a one-term president. On the evidence of the midterm, this discontent skews young and female. Many of these voters, presumably, are less focused on Trumps tax policy, and more on his racism and misogyny. It is at least a place to start. At this stage of the 2020 campaign, the Republican case against Trump is not mainly about policy or ideology (though it could be eventually). It is not primarily about his ignorance and refusal to learn and improve at his job (though that is concerning). The main Republican argument against Trump is this: He is a person of horrible character who corrupts everyone around him, undermines essential social standards and is branding his party with an image of bigotry that will last a generation. The problem with Democrats making this argument about Trumps character is simple. To abandon the president in favor of a Democrat, Republican voters are forced, not just to value public character, but to value public character above conservative economic policy and above the appointment of conservative judges. And „ though it pains me to say it „ not many Republicans place that much weight on matters of character. They will take Trump plus Justice Brett Kavanaugh over any Democratic of unimpeachable integrity. If, however, any of the serious Republican prospects „ Nikki Haley, Jeff Flake, Bob Coker, Mitt Romney or John Kasich „ run against Trump, Republican primary voters will face the challenge: Why not conservative policy and public character? This is the main reason that some Republican on that list (or some talented candidate still unknown) must run. There needs to be an alternative focus of intellectual energy and moral leadership in Americas party of the right. This is what a presidential campaign „ successful or not „ can accomplish. To those who say it is useless to protest the direction of the GOP, a campaign embodies the reply: Well, I protest anyway.Ž To those who say that traditional conservatism is a lost cause, it represents the answer: Not to me.Ž To those who claim that the effort cant succeed, it says: Lets deserve success first, then see where honorable effort leads us.Ž At some point, there must be a limit to political calculation. History has an honor roll of those who show seemingly futile courage. Someone on the American right must contend that racism and sexism violate the promise at the heart of America. Someone must be offended when national ideals are debased by cruelty and corruption. Someone must be willing to defy good political sense in a great political cause. Michael Gersons email address is michaelgerson@ washpost.com.Will a GOP candidate stand up against Trump? Michael GERSONWashington Post BILL SOUTHWICKCURMUDGEON CLUB Economic Development; € The Burnt Store Isles Civic Association; € Historic District Homeowners Association. € Smart Growth Punta Gorda. It is our hope that this event will stimulate new thinking and introduce new ideas into the master planning process, while bringing people together. The spirit of Punta Gorda is strong. It cannot be dampened by hurricanes or elections. It is based on the principle that we are better if we work together and keep the conversation going. Journey to the Future is free, but you must sign up. To register visit: www. teampuntagorda.org or call 641-637-8326. TEAM Punta Gorda is a 501c(3) nonpro“t organization. Nancy Johnson is the CEO of TEAM Punta Gorda. Ideas or questions can be addressed to team@ teampuntagorda.org. Or, call 941-637-TEAM (8326). Find a complete schedule of all upcoming activities, as well as more information about TEAM Punta Gorda, membership, or to volunteer, visit our website, www. teampuntagorda.org.NANCYFROM PAGE 8 SP20001Wanttomakeacomment,say thanks,giveapatonthebackto someone,getsomethingoffyour chest?Writealettertotheeditorand shareyourthoughtswith80,000 ofyourfriendsandneighbors.Submitlettersviae-mailto letters @ sun-herald.com ormailthemto 23170HarborviewRoad, CharlotteHarbor,Fla.,33980. TurntotheViewpointpage forletterguidelines andother information. ShareYourThoughts... PLEASE GIVE BLOOD HELP SAVE LIVES LIC#EC13004528 DAN'S FAN CITY Parts, Service & Installation Available Open 7 Days A Week DANSFANCITY.COM QUALITY FANS, EXPERT ADVICE FOR OVER 38 YEARS! WHEN YOU THINK FANS, THINK DAN'S! LARGEST SELECTION OF INDOOR & OUTDOOR FANS ANYWHERE! BRING IN TH IS AD FOR FANTASTIC DEALS BRING IN THIS AD TO SEE HOW MUCH YOU CAN SAVE! LARGEST SELECTION OF INDOOR & OUTDOOR FANS, BLADES & LIGHTS ANYWHERE! VENICE1965C S. Tamiami497-3267 PT. CHARLOTTE2586 N. Tamiami627-6933SARASOTA6728 U.S. 41924-9611adno=3621857-1 Englewood Car Wash & Detail CenterDAY LIGHT SAVINGS DEALSDedicated Customer Service 287 South Indiana Ave.OPEN 7 DAYS A WEEKMON -SUN 8AM TO 5PM We honor all competitor coupons.(941) 681-2167 $5.00 OFFCrown Jewel Wash(Only 1 coupon per Vehicle) Exp. 11/19/18 (Must present Coupon before service) 30% OFFANY DETAIL SERVICEExp. 11/19/18 (Must present Coupon before service) 2018 adno=3627637-1 Saturday … November 17, 9am 1pmHand Made Items For Sale By Local Artisans and CraftersFREE ADMISSIONHot Dog Lunch Available After 11am Village at Riverwalk Club House150 Riverwalk Drive, North Port, FL (o 41, one mile south of River Rd.)adno=3629340-1 adno=3630214-1

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun | Saturday, November 17, 2018 Los Angeles Times Daily Crossword Puzzle Edited by Rich Norris and Joyce Lewis ACROSS 1 Divided equally 7 They’re inseparable, briefly 11 Test subjects 14 Head scratcher? 15 One may be on the house 16 McDonald’s supply item 17 Main floor, often 19 One-named “Chandelier” singer 20 John/Rice musical 21 Support for PBS’ “The Joy of Painting”? 22 Cherokee, for one 23 Hosp. staffers 24 Needles 26 Frog foot feature 29 Disreputable sort 30 Head lines? 31 Sex appeal 37 A lot 38 Therapy appointment, say 39 Sound 40 Border 41 Early Beatle Sutcliffe 42 Garlicky dish 45 Convened 46 Like candles 47 Handed out 49 Gambler’s giveaway 53 MSNBC host Melber 54 Sylvia Plath title woman 56 Low 57 What glasses are often for 58 Dolores Haze, to Humbert 59 PC pioneer 60 Ain’t better? 61 Gift that’s heartfelt and often heartshaped DOWN 1 “Young Frankenstein” lab assistant 2 “Me neither” 3 Sweatshirt feature, perhaps 4 Taqueria drink 5 Vietnam Veterans Memorial designer 6 America has ten of them 7 Approve 8 Fin 9 Walk on air 10 Show with Kate McKinnon, to fans 11 Gabler’s creator 12 Relaxed 13 Ginger treats 18 Explosive situation, metaphorically 22 Mots __: perfect words 25 Concern in hiring practices 26 Old El __: TexMex brand 27 Right away, in verse 28 Small change 29 Snooze 30 Off-white 32 “Geez Louise” 33 Chemical suffix 34 Flower from the Greek for “rainbow” 35 Annie Lennox, by birth 36 List with starters 42 Pundit 43 Chocolate substitute 44 Truism 45 “That time of year thou __ in me behold”: Shak. 48 Blissful land 49 After-shower application 50 Two-time NHL Norris Trophy winner Karlsson 51 Minstrel’s strings 52 Hurdle for aspiring attys. 54 Festive party accessory 55 Wild place 2018 Tribune Content Agency, LLCBy Derek Bowman11/17/18Friday’s Puzzle Solved11/17/18 Look for a third crossword in The News Wire section. By BETSY CALVERTSTAFF WRITERThe Great Garage Sale is back after being off the calendar for at least five years. The Charlotte County Community Services Department will sponsor a countywide garage sale from 8 a.m. to 1 p.m. Dec. 1 at the Charlotte Sports Park, 2300 El Jobean Road. Other events have taken priority for the county in recent years, said Recreation Manager Maureen Broderick. But now, its back. For those interested in selling their stuff, spaces are available on a first-come, firstserved basis. The cost is $10 per 10-foot by 40-foot space. Vehicles are welcome. Bring your own tables and chairs. The registration deadline is Nov. 21. To reserve a space call 941-235-5010 or email Amanda.Long@ charlottecountyfl.gov.Email: ecalvert@sun-herald.comSell your stuffCommunity event returns after 5-year hiatus COMMUNITY NEWS BRIEFSCSO Composers luncheon setThe Phantoms of the Orchestra, a volunteer group which supports the Charlotte Symphony Orchestra, will hold its third monthly Composers Luncheon of this concert season from noon to 1 p.m. on Dec. 6, at the Punta Gorda Womans Club, 118 Sullivan St., Punta Gorda, 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 Dec. 16 CSO concert. The cost is $15, which includes a complimentary glass of wine. Make reservation by calling Janet Wilcox at 813-708-3292 by noon on Dec. 4.The Nutcracker performances planned Hands and Hearts for the Performing Arts, Inc. will present its premier full-length production of the classic ballet, The Nutcracker. Performances will be held at the William H. Wakeman, III Cultural Center Theatre, 2280 Aaron St., Port Charlotte on Dec. 15, at 2 p.m. and 7:30 p.m. and on Dec. 16, at 3 p.m. Tickets are $20, $15 and $10 and are now available online at handsandheartsperformingarts. org/performances. Cocoa with Clara, a special event for young children, is being held at 1:30 p.m. on Dec. 16 prior to the 3 p.m. matinee. Children attending this event will have the opportunity to meet and have a photo with Clara, enjoy Nutcrackerthemed activities and treats, and hear the story of The Nutcracker from a cast member. Tickets for this event are $10 for children and $5 for adults and can be purchased along with performance tickets. Proceeds from the production will support training opportunities for deserving and talented young artists.Harvest luncheon plannedThe Floridians will hold its annual Harvest Pot Luck Luncheon and Food Drive on Tuesday, beginning with coffee at 9:30 a.m., at St. James Episcopal Church, 1365 Viscaya Drive, Port Charlotte. Members are asked to bring a donation of non-perishable food or paper products to be donated to Trinity United Methodist Church. Members and guests will participate in a Murder MysteryŽ who dunnit? game. The Floridians is a civic-minded, social organization that meets monthly, September through May. The Club also raises money to donate to local charities. For more information, call 941-255-6995.Board workshop scheduledThe Charlotte County Commissioners will hold a Board Workshop at 9:30 a.m. on Tuesday, in Room #119 of the Charlotte County Administration Center, 18500 Murdock Circle, Port Charlotte. Topics include economic development director comments, habitat conservation plan updates, federal updates, contractor licensing, together Charlotte housing report, impact fees update, utility rates update; and commissioners, administrator, and county attorney comments. The public is invited to attend but there will be no public input. For more information, call 941-743-1300.Free Readers TheaterCharlotte Players Theatre of the Mind cast will present two classic readings at a free show on Tuesday, at the Langdon Playhouse, 1182 Market St., Port Charlotte. The evening begins at 7:30 p.m. with a performance of Sorry, Wrong Number,Ž Lucille Fletchers classic 1943 radio play Orson Welles called the greatest single radio script ever written.Ž The play is a true example of the early mystery dramas of the 1940s. The second piece for the evening is a collection of the poetic works of Edgar Lee Masters from his Spoon River Anthology.Ž The audience is introduced to the ghosts of those who were once a part of the “ctional town of Spoon River and whose secrets have gone with them to the grave. Admission is free, but donations to the nonpro“t Charlotte Players are welcome and appreciated. For more information, call 941-255-1022 between 10 a.m. and 3 p.m. Monday through Friday.Christmas tea fundraiserThe Punta Gorda Womans Club will be hosting a fundraiser for its many charities at 12:30 p.m. on Dec. 2 at the Historical Womans Club Building, 118 Sullivan St., Punta Gorda. The theme this year a special holiday tea. Jackie Pierce will perform a wonderful and heartwarming one woman show, of a heartwarming rendition of A Cup of Christmas Tea.Ž Join for tea and scones, wine and cheese, a light lunch, auctions and door prizes. Tickets contribution is $35 and tickets are limited. For more information or to purchase tickets, contact Lynn at 941-639-5081.LOCAL/REGIONAL NEWS To view todays legal notices and more visit, www.oridapublicnotices.com To view todays legal notices and more visit, www.oridapublicnotices.com 3000 NOTICES 3112 FICTITIOUS NAME 11/17/ 20 1 8 3138 OTHER NOTICES NOTICE OF AVAILABILITY OF BID SPECIFICATIONS REQUEST FOR BIDS CHARLOTTE COUNTY, FLORIDA The County of Charlotte will be receiving sealed bids at the Purchasing Division, Suite 344, Charlotte County Administration Center, 18500 Murdock Circle, Port Charlotte, FL 33948-1094, for: BID NO. 2019000121 SPRING LAKE PLUMBING CONTRACT 14 It is the intent of Charlotte County t o secure the services of an experienced and licensed Plumber or General Contractor to furnish and install all piping and appurtenances, demolition/removal of existing septic tanks and restoration to successfully connect approxi mately 232 residential homes in the Spring Lake area to the vac uum sewer system, in accordance with Florida Plumbing Code, Fed eral, State and Local rules and regulations. The license(s) required to perform the service s for this project: Certified/Registered Master Plumber, or Certified/Registered General. PRE-BID CONFERENCE: 11:00 a.m., November 27, 2018 PURCHASING DIVISION CONFERENCE ROOM BID OPENING: 2:00 p.m., December 12, 2018 PURCHASING DIVISION CONFERENCE ROOM Bid Documents may be obtained by accessing the Charlotte County Purchasing Divisions website at https://purchasingbids.charlottecountyfl.gov under Purc hasing Bids OnlineŽ, document number 191212. Any questions can be answered by contacting Vicki Smith, Contract Specialist at 941.743.1527 or email: victoria.smith@charlottecountyfl.gov. Publish: 11/17/2018 163352 3631211 Turn Your Trash Into Cash! Advertise any Item Under $500. for FREE by Going to: www.sun-classieds. com *Limit 5 Ads Per Week Excluding Pets & Firearms T urnyou r trashinto cash! Advertise youryard sa l e!

PAGE 11

The Sun | Saturday, November 17, 2018 www.yoursun.com E/N/C Page 11 *On Purchases $300 or more with Furniture Warehouse credit card made between November 17, 2018 and November 16, 2019. Interest will be charged to your account from the purchase date if the promotional purchase is not paid in full within 12 months, by November 2019. Minimum Mont hly Payments required. NO INTEREST IF PAID IN FULL WITHIN 12 MONTHS, BY NOVEMBER 2019*. SAME DAY PICKUP OR NEXT DAY DELIVERY We are closed til 11:00am so our crews can mark down every item in the store!DO NOT MISS THIS OPPORTUNITY TO SAVE BIG! www.furnwarehouse.com www.furnwarehouse.com*Offer applies to only single-receipt qualifying purchases. No interest will be charged on promo purchase and equal monthly pay ments are required equal to initial promo purchase amount divided equally by the number of months in promo period until promo is paid in full. The equal monthly payment will be rounded to the next highest whole dollar and may be higher than the mi nimum payment that would be required it the purchase was a non-promotional purchase. Regular account terms apply to non-promotional purchases. For new accounts: Purchase APR is 29.99%; Minimum Interest Charge is $2. Existing cardholders should see their credit card agreement for their applicable terms. Subject to credit approval. Terms of promotions Previous purchase excluded, cannot be combined with any other promotion or discount. Discount offers exclude Hot Buys, ”oor models or cl earance items, sales tax, furniture protection plans, warranty, delivery, or service charge. Coastal Florida-Styled SofaOffers style, comfort and a price that will not break the bank. Correlated chair and sleeper available.$499* SPECIAL PURCHASE SERTA SPECIAL PURCHASEQueen Serta Perfect SleeperThis Serta Perfect Sleeper Queen Set is one of our best sellers! Also available in Twin, Full and King size.$399*Queen Set SPECIAL PURCHASEStunning Coastal Cottage Retreat BedroomStylish detailing. Includes dresser, mirror, queen headboard, footboard & rails. Night stand FREE!$799*Hand-Rubbed Finish Dining TableHand-rubbed to a beautiful ash gray nish. Includes a beveled glass table 72x42 and four upholstered chairs.$499 SPECIAL PURCHASE SPECIAL PURCHASEYour ChoiceAccent Chest$199 SPECIAL PURCHASEWhite Accent Pieces$59$69$99Marble Dining SetFeatures marble table with 2 upholstered chairs and matching bench. $499 SPECIAL PURCHASEStunning SofaThis stunning sofa offers unquestionable value, style and comfort. Sleeper, love seat and correlated chair available.$399* SPECIAL PURCHASESofa Dual Reclining SofaUnbelievable savings! Style, comfort and unquestionable value.$399* SPECIAL PURCHASESofaPort Charlotte1241 El Jobean Rd (S.R. 776) Across from Sams Club 941-764-8700 Mon-Sat 9-9 € Sun 11-6South Sarasota (NEW)5252 S. Tamiami Trail at Phillippi Creek 941-260-9601 Mon-Sat 9-9 € Sun 11-6North Sarasota4027 N. Washington (US 301)1 mi. south of University Pkwy941-351-8600 Mon-Sat 9-9 € Sun 11-6Bradenton1100 Cortez Rd. NE corner Cortez & US 41 941-749-6069 Mon-Sat 9-9 € Sun 11-6Ellenton5814 18th St. E. Across from Ellenton Outlet 941-479-7900 Mon-Sat 9-9€ Sun 11-6 Saturday 11am-9pm and Sunday 11-6pm ONLY!OUR VENICE LOCATION IS TEMPORARILY CLOSED. WE ARE BUILDING A NEW BEAUTIFUL STATE-OF-THE-ART STORE! adno=3630340-1

PAGE 12

Page 12 C www.yoursun.com The Sun | Saturday, November 17, 2018 LOCAL/REGIONAL NEWSBy BETSY CALVERTSTAFF WRITERBabcock Ranch got the go-ahead for another neighborhood and another 243 singlefamily homes Tuesday. Theyre breaking new dirt with this plat,Ž Charlotte County Planner Shaun Cullinan told commissioners before their vote to approve. The planned community has already opened three neighborhoods since it “rst broke ground at the beginning of the year. So far, 75 homes are occupied and 226 sold, Babcock spokesperson Lisa Hall told the Sun This part of the development is in the southeast edge of the 18,000-acre site south of Bermont Road. Much of the land to be developed at Babcock was previously mined for rocks. This section is 75 acres and the seventh plan to be approved. The project is being developed by the overall owner, Babcock Property Holdings LLC, which bought the original 92,000 acres in 2006. It was the largest land purchase in Florida history, according to Syd Kitson, CEO of Kitson & Partners, who negotiated the deal. Most of the land was sold back to the state and Lee County for preservation. Ultimately, the site could be home to up to 50,000 people. In its application, the developer described protected species plans to relocate gopher tortoise burrows as well as waiting for red-headed woodpecker young found on site to leave the nest. Florida panther tracks were seen onsite, and Babcock has a panther mitigation plan for the entire site. Its really exciting whats going out there,Ž Babcocks legal representative, Robert Berntsson, told commissioners. The plats are “lling.Ž Construction on this section should begin soon, Berntsson said.Email: Ecalvert@sun-herald.comBabcock keeps growingAnother neighborhood, another 243 homes approved MAP PROVIDEDConstruction will begin soon on this land near the Lee County line. The site is slated for 243 homes next to the Fred C. Babcock Wildlife Preserve. Currently, residents have moved into 75 homes since the beginning of the year in other subdivisions at Babcock Ranch. By BETSY CALVERTSTAFF WRITERFirst it was Caliente Springs in 1993, then Tern Bay in 2004 and now, Heritage Landing Golf and Country Club. Charlotte County commissioners on Tuesday approved a name change for Heritage and an extension for the 1,778-acre site west of Burnt Store Road at Shotgun Road. New owner Lennar Homes LLC now has until 2028 to “nish building on the site. Lennar was involved with the 2006 construction, and when that developer went under, the company bought just the existing buildings and had been renting them, county planner Shaun Cullinan told the Sun In July, Lennar bought the whole development for $20 million. The plan is to continue with construction of 50 multifamily buildings containing 634 units. Lennar is also working on completing the golf course and the gatehouse, the developers legal representative, Robert Berntsson, said. This project has gone through a lot of name changes,Ž Cullinan told commissioners. Now, he said, theres a lot of activity that people are seeing down there. Weve been receiving a lot of calls.Ž This is one of those last subdivisions that weve had that went dormant,Ž he said. The developer unfortunately, went under. Now, its been picked up by Lennar Homes and theyre pushing forward with that very aggressively.Ž Tern Bay CCD in 2017 reduced the amount of authorized development from 1,800 to 1,315 square feet of residential units, and from 140,000 to 111,500 square feet of retail space.Email: Ecalvert@sun-herald.comThird times a charm for large Charlotte subdivisionLennar Homes has bought and renamed Tern Bay MAP PROVIDEDNow named Heritage Landing, this site has been slated for development since the early 1990s, but only a few of the residential buildings went up. Lennar Homes LLC now owns the project o Burnt Store Road. adno=3616367-1 Where Shopping Makes Cents charlottecountychamber.org ustomized urbing & Discount Rocks 3 gal. V.Che” ara $5.99 THEIR Price $10.98 1/2 in Tan River Rock $99.99/yd. THEIR Price $128.00/yd. We Install We Deliver Limestone $39.99/yd. THEIR Price $50.00/yd.We sell & Install: € Curbing € Decorative Stone € Plants € Full Landscaping € Pavers (Bastedo Construction CRC1328854) € Professional Landscape Renovations No Subcontractors FREE ESTIMATESadno=3629976-1941-623-6192 North Port 941-423-321114970 Tamiami TrailJust NW of SumterM-F 7:30am-6pm € Sat. 7:30am-4pmwww.TuffyNorthPort.comWE OFFERCOMPLETE AUTOMOTIVE REPAIRAir Conditioning Brakes Engine Diagnostics Exhaust General Maintenance Heating & Cooling Lube/Oil/Filter Preventive Maintenance Shocks & Struts Your Can Trust Tuffy With All Your Car Care Needs! Starting & Charging Transmission And Much More!Brake & Exhaust Inspections Are Always FREE! Plus Disposal Fees Most Cars LUBE/OIL/FILTER& FREE Tire Rotation!$1399* adno=3611928-1 adno=3629440-1 adno=3621952-1 Alvaro Miguel Bada, M.D.Board Certi“ ed General SurgeonServing Charlotte County and Surrounding AreasDr. Bada provides the following services:18308 Murdock Circle #101 Port Charlotte, FL 33948941.255.0069 http://fb.md/AMBadaMDda Vinci Robotic Surgery Appendectomy Hernia Repair Breast Surgery Colon & Rectal Surgery Thyroid & Parathyroid Gallbladder Surgery Skin Cancer Surgery Hemorrhoid Surgery Endoscopy BREA BEST BREAKFA adno=3631261-114132 S. Tamiami Trail, North Port941-423-0473Let Us Cook For YouThanksgiving MenuRoast Turkey w/stu ng (dark and white meat), Baked Virginia Ham Steak, Stu ed Grouper w/ crabmeat stu ng, Lamb Shank w/vegetable marinara, Broiled Seafood Platter (Grouper, Shrimp, and Scallops), Potato and Veggie, Soup or SaladReservation RequiredJoin Us at 7AM to 7PM Voted Best Dental Implants 2017 3D Guided Dental Implant Placement Fixed Dentures € Same Day Crowns, Full Mouth Restorations € IV Sedation, Expert Teeth Whitening € KybellaNew Patients Welcome!1218 E Venice Ave., Venice, FL 34285941.488.1075www.venicedentist.com Dr. Frank LewickiDr. Brent BeyerDr. Charles DavisMedi Spa Services featuring Hydra and Oxygen Facials, Procell Micro-Needling, VI Peelsadno=3629936-1

PAGE 13

CHARLOTTE: OUR TOWN SATURDAY, NOVEMBER 17, 2018The Charlotte County Sheriffs Office plans to take 125 local students shopping for the holidays. The annual Shop with a Cop program is coming soon. Its funded through community donations and local Walmart stores. Children who are chosen to participate receive a $100 Walmart gift card to shop for themselves and family. Gifts are then wrapped by volunteers from the Sheriffs Office, Punta Gorda Police Department, the Elks, Suncoast Credit Union, and the Rotonda Womens Club. The community is welcome to come see the children and their excitement as they Shop with a Cop,Ž states a press release from the sheriffs office. Children will shop between 3:30 p.m. and 5 p.m. at Walmart stores in these areas: € Dec. 4, Englewood € Dec. 5, Murdock € Dec. 11, Kings Highway € Dec. 13, Punta Gorda For more information or to donate, contact Claudette Bennett in Community Affairs at 941-613-3227, or cbennett@ccsofl.net.Memorial Mass for veterans The Color Guard of the St. Jude Assembly of the Knights of Columbus presented the colors at a memorial Mass for veterans on Nov. 11 at the National Veterans Cemetery in Sarasota. A picture of the event was provided by Tom Scott with the Knights of Columbus St. Jude Assembly 1750 in Punta Gorda. The Knights of Columbus is the worlds largest Catholic fraternal organization. For more information call 941-624-4778.Keep Charlotte Beautiful FundraiserThe Dec. 8 Everblades vs. Greenville Swamp Rabbits hockey game at Hertz Arena involves a fundraiser for Keep Charlotte Beautiful. Join us for our annual Teddy Bear Toss game against the Greenville Swamp Rabbits,Ž states a flyer for the event. Tickets are just $15. For every ticket purchased through the online link and code, $5 will go back to Keep Charlotte Beautiful.Ž The game starts at 7 p.m. Doors open at 6 p.m., and theres a free pre-game tailgate from 5-7 p.m., the ”yer states. The deadline to order tickets is Dec. 1. To order online visit: oss.ticketmaster. com/aps/everblades/EN/ promotion/home. For more information contact Everblades Rep. Quillan Toler at 239-948-7825, ext. 1037, or email quillant@ floridaeverblades.com.Writers Tea TuesdayA Writers Tea will be held Tuesday at the Port Charlotte Library from 1-3 p.m. Anyone who writes is invited to attend, according to a press release. We take turns reading our writings and try to limit each turn to five minutes or less,Ž the release stated. It is a very informal group and beginning writers and listeners are welcomed.Ž The group also takes a break for hot tea and snacks. Each writer is asked to bring a small snack to share, and tea is provided. For further information call Arlene Kincaid at 941-625-7312.Home Builders Association gives awardsThe Florida Home Builders Association (FHBA) gave out these awards and leadership positions Oct. 6, according to the CharlotteDeSoto Building Industry Association. € FHBA President named: William BillŽ Truex, Truex Preferred Construction in Englewood, and Charlotte County commissioner. € FHBA Second Vice President named: Rick Ilmberger, Suncoast Glass & Mirror, Inc., Port Charlotte. € FHBA Woman of Distinction Award: Wendy Atkinson of Crossroads Hope Academy. € FHBA Associate of the Year Award: Sharon Neuhofer, PA, Coldwell Banker Sunstar Realty. € Robert and Amy Harper Future Builders of America Award: John Carlson, Core Construction. € A Presidential Eagle Award: Suzanne Graham, Massey Services. „ Email News of Note and .JPEG photos to Apraegitzer@ sun-herald.com.You can help kids shop with a cop PHOTO FROM CCSOCharlotte County Sheris Major Jim Kenville escorts a young shopper though the toy aisle of a local Walmart during Shop with a Cop last year. By BRIANNA KWASNIKSTAFF WRITERAfter serving on the Charlotte County school board for 24 years, Vicechairman Lee Swift took his seat for the “nal time this past Tuesday. School leaders and board members were happy to honor him, and his sometime eccentric choices of wardrobe; the men wore plaid suit jackets, and the women wore Vanderbilt University shirts. Cara Reynolds, who will be taking over Swifts position next week, shared her appreciation for Swift, calling him a mentor, neighbor, and friend,Ž while holding back tears. I hope I can do half the job you have,Ž she said. I know if I dont, you know where I live and youll probably let me know about it,Ž. Former School Board member Sue Sifrit joked how Swift is the longest continuous serving board member in Charlotte County. I expect you will hold Lee Swift takes seat on school board for final time SUN PHOTO BY BRIANNA KWASNIKMembers of the school board and sta honored Lee Swift by wearing plaid jackets and Vanderbilt University shirts.SUBMITTED BY AGNES LONGEditors Note: Port Charlotte residents Dan and Agnes Long are sailing around the globe right now. This is their “fth update since venturing out to sea in October 2017. Follow the Sun for more periodic updates written by the Longs about their travels. October marked one year since leaving Florida. We have traveled over 16,500 nautical miles, most recently sailing the inner Great Barrier Reef, the Arafura Sea and Timor Sea on Australias northern coast as well as the Indian Ocean. Cruising Australia has been amazing; it has included some of our best times and some of our worst. Our six weeks of free cruising started at Mackay in Queensland on the east coast with each boat setting their route and schedule until the ”eet met up again in Darwin on the Northern Coast, 1,500 nautical miles later. The Mackay Region offers a world of nature to explore, including kangaroos and wallabies, rainforests and fresh water gorges as well as spotting platypus. Early one Sunday morning was the World ARC tour to Cape Hillsborough to see wallabies on the beach. The sun rising and lighting up the sky over Casuarina Beach made for a stunning natural background. Watching the wallabies, some with little joeys in their pouches, and a couple kangaroos, was truly an iconic Aussie experience. The Great Barrier Reef is the Worlds longest (1,200 nautical miles) chain of coral reefs. We saw several whales on our way to Bait Reef and did a morning snorkel on an area called the stepping stones. The coral pinnacle formations were interesting but most of the coral was damaged in a recent cyclone. Heading north along Australias east coast, three large dolphins escorted us for nearly 30 minutes on our way to Magnetic Island. At the same time, Dan caught a small shark. Magnetic Islands granite boulders and towering hoop pines dominate the mountainous skyline. A shiny new engine arrived late Monday morning Sept. 10, and apart from an extension cable to the helm, was completely installed by evening. The cable was supposed to arrive Tuesday but did not; this was depressing news for us as waiting one more day meant catching up with the World ARC ”eet in Christmas Island would be dif“cult. Everything happens for a reason and our silver lining was Sean. Another cruiser at Cullen Bay Marina just had new crew arrive from Ireland and was planning to sail the same route as us to South Africa but had to ”y home due to family matters. While waiting for our cable to arrive and just a few hours before our departure, he told us of his dilemma, including not wanting to let his crew down. We offered to take one of his crew and Sean agreed to come with us. It was an intense morning, we were anxious to leave, the cable arrived, customs was contacted to add Sean as crew, the new engine sea trial went well and by 12:30, Dan, Sean and I were heading west. Sailing through the Timor Sea and Indian Ocean, Christmas Island is 1,489 nautical miles west. According to the World ARC schedule, this is a 48-hour stopover and we have high hopes of catching the ”eet that are on their way from Lombok. During the nearly nine-day passage we had over four days with glassy ”at seas and no wind. The new engine was put to work with 113.75 hours of motoring, the longest we motored A year awayLocal sailors have engine trouble, try kangaroo Wallaby at Casuarina Beach PHOTOS PROVIDED BY AGNES LONGAgnes Long at the helm of her boat The RipŽ o Cocos Keeling islands We tried kangaroo at the BBQ; it was very good and tastes a lot like beef.Ž „ Agnes Long Education Notes KANGAROO | 2 SWIFT | 2YOU AUTO KNOWSee page 7

PAGE 14

Page 2 C www.yoursun.com The Sun | Saturday, November 17, 2018OUR TOWN The Charlotte County Concert Band held its first concert of the season on Friday, Nov. 9, at the Charlotte Performing Arts Center in Punta Gorda. The Concert Band is under the artistic direction of Bob Miller. The next concert will be A Christmas CelebrationŽ at 7:30 p.m. on Dec. 7.Concert Band presents American Tribute in season opener Charlotte County Concert Bad conductor Bob Miller leads the orchestra in a military tribute. With an American ag in the foreground, Gerry Hudson plays the French horn. SUN PHOTOS BY SANDY MACYSJohn Harvey, upper right performs on the timpani. Army veteran Dave Nilles, of Punta Gorda, listens to the Charlotte County Concert Band Friday evening.of any passage. We caught more than 15 tuna in two days before we stopped “shing and had a few dolphins swimming in our bow. Sean is working out well, he is polite, willing to help and since he has been sailing from the age of 2, he knows boats. We arrived less than one day after the last boat in the ”eet and got a heartwarming welcome from MistoŽ and others with a dinghy escort to our mooring in Flying Fish Cove. The ”eet anchored at the uninhabited Direction Island. Every time I look out, I am awed with the beauty of this place. The stunning colors of clear water over the shallow reef, the pristine sand beaches lined with swaying palm trees and the tiny glistening white birds are all breathtaking. We stayed “ve days at Cocos Keeling and after a couple days I started to feel more relaxed. One of the days, most of the ”eet took a ferry to West Island. Some of us rode bicycles around the island, others participated in a Scroungers Golf Tournament and that evening was pizza night at Saltmakers Bakery. A favorite activity was snorkeling The Rip.Ž It was a fast snorkel with current that ”ows continuously into the lagoon, and we saw a variety of beautiful “sh and healthy, colorful coral. Another highlight was the Direction Island Heritage Trail which gave entertaining insight into the unique and fascinating history of this place. Two primary events were the cable station that dominated the island for 70 years and the First World War naval battle between the German Raider, Emden and the Australian Cruiser, Sydney. The skippers brie“ng, prize giving and BBQ was at the shelter on Direction Island. Smoke and Roses (the Longs boat) did not participate in Leg 10 of the Rally as we were stranded in Darwin sorting out engine issues. Therefore we were overwhelmed to be presented with a dish from Lombok just for catching up with the ”eet at Christmas Island. Our engine failure was a low point for us as it was a struggle “nancially and because of the time it took. The support of the World Arc Organization as well as the positive words of encouragement and advice given to us from ARC members helped pull us through. They motivated us during a dif“cult time. We tried kangaroo at the BBQ; it was very good and tastes a lot like beef. After a few hours of socializing, we went for a walk. I found lots of pretty sea glass and started a new collection. Back on the boat, I cleaned the cockpit and helped Dan replace the starter on the starboard engine. It was a relaxing day considering tomorrow is the start of one of the most challenging legs, 2,350 nautical miles across the Indian Ocean.KANGAROOFROM PAGE 1 that record for some time to come,Ž she said. Swift retorted, We started this journey together and she chickened out.Ž Members of the board expressed their gratitude for Swift and their appreciation of getting to serve with him. When it was Swifts turn to talk, he started by saying as many of you know, Im an extremely emotional person,Ž. He took the time to express thanks, redirect focus back to the kids, and encourage the members to keep a watch on unfunded government mandates from the state. He encouraged them to push the state to hold up their end of the bargain and support public education.In other education news...Florida SouthWestern Collegiate High School honored local veterans with an appreciation barbecue this past Monday. Two local retired servicemen, Don Ham and Ron Henry, spoke to the students about the honor and privilege of serving in the military. Our FSWC families also supported our fundraising efforts that week through a penny wars challenge and we were able to donate $1,000 to the local Vietnam Wall Education Foundation,Ž said principal Michelle Weir.SWIFTFROM PAGE 1 CONVERTIBLE TOP INSTALLATION 1946 & Newer Convertible Top Installation and Seat Upholster Hydraulics sales, service, & installation 5530 Indepedence Court, Punta Gorda, FL941-639-0437www.hydroe.com adno=3628185-1 $12 HAIRCUTFirst time customer only & w/ Moses OnlyNot valid w/ other o er. Expires 12/12/18 URCOUPON REQUIRED Follow Us on: 13615 Tamiami Trail (behind Abbys Donuts) & in North Port Center 617-594-1208adno=3629716-1 adno=3629424-1 941-423-6955www.heroncreekgcc.com 5301 Heron Creek Blvd. North Port. FL 34287 Sumter Blvd. Between US 41 & I-75, Exit 182 NEWULTRADWARF TIFEAGLE GREENS Special must be purchased by 11/30 CTllRd!! with this ad $69 ANYTIME $49 Before 7:30 or after 12:30 4 Player Special $229 NPS

PAGE 15

The Sun | Saturday, November 17, 2018 www.yoursun.com E/N/C Page 3OUR TOWN Punta Gorda GETTEL .COM 941-639-1155Sales Hours: Monday Friday 8:30am 7:00pm | Saturday 8:30am 5:00pm | Sunday 12:00pm 5:00pmService Hours: Monday Friday 7:30am 5:30pm | Saturday 8:00am 2:00pm | Sunday Closed Looking for a deal on your next vehicle?OVER 500 PREOWNED VEHICLES ON SALE!2007 Toyota Corolla S Stk#NP0304 ..........$33972004 Buick LeSabre Stk#T511625A.........$44002008 Chevrolet Impala Stk#GC0342A ....$49482010 Toyota Camry Stk#T672440A ...........$52062009 Honda Accord Stk#T022677A ..........$53262006 Hyundai Tucson Stk#N624061B .....$53502011 Dodge Caliber Stk#NL14842A .........$55002009 Hyundai Sonata Stk#T644016A......$58502008 Buick LaCrosse Stk#T673761A ......$63842014 Mitsubishi Lancer Stk#T825264A .$66842008 Ford Escape Stk#T745985B .............$69222006 Audi A6 Stk#T019618A ........................$69842012 Mitsubishi Eclipse Stk#NP0366 ...$69952011 Toyota Tacoma Stk#T120501A ..........$70312012 Chevrolet Cruze Stk#NP0322 ..........$75002007 Ford Mustang Stk#TC0751A .............$78842009 Inniti G37 Stk#TR0808A .....................$84412008 Ford Mustang Stk#NP0339A .............$88172017 Hyundai Accent Stk#TS0807 ...........$89272011 BMW 128i Stk#TS0785B ....................$89842012 Toyota Camry Stk#T021093B ...........$94842017 Mitsubishi Mirage Stk#NP0357 .....$95752012 Ford Flex Stk#NS0342 .......................$98852017 Chevrolet Spark Stk#NP0325 .....$10,1622011 Honda Accord Stk#G439198C.......$10,7752018 Mitsubishi Mirage G4 Stk#T126783A $10,7872014 Buick Verano Stk#GC0303A .........$10,7982013 Chevrolet Malibu Stk#G079191A $10,8772011 Subaru Forester Stk#T510504A $10,9842012 Ford Fusion Stk#NR0287A ..........$10,995 PLUS WELL BUY YOUR CAR, EVEN IF YOU DONT BUY OURS! GETTELCHEVROLET.COM GETTELLINCOLN.COM GETTELTOYOTAOFCHARLOTTECOUNTY.COM GETTEL AUTOMOTIVE OF CHARLOTTE COUNTY GET CLEARANCE PRICES ON VEHICLE! EVERY CLEARANCE TIME GETTEL TOYOTA OF CHARLOTTE COUNTY GETTEL CHEVY BUICK GMC GETTEL LINCOLN GettelLincoln.comStk#N625769 VIN# 3LJR625769 MSRP $36,530. With approved credit. Lease for $279 per month for 36 months with $3923 due at signing. 10,500 miles per year 20¢ per mile thereafter. Excludes tax, tag, title fee, $899 pre-delivery service fee and $185 electronic tag fee. See dealer for details. Expires 12/3/2018.GettelChevrolet.comStk#G399219 MSRP $50,465. Excludes tax, tag, title fee, $899 pre-delivery service fee and $185 electronic tag registration fee. See dealer for complete details. Expires 12/3/2018.GettelToyotaOfCharlotteCounty.comWith approved credit. Offers based on new 2018 Camry LE, RAV4 LE & Tacoma SR5 Double Cab. 36 month leases with $5000 due at sig ning or one payment of $8900 due at signing including $0 security. 36,000 total miles allowed, 20¢ per mile thereafter. Excludes tax, tag, title fee, $899 pre-delivery service fee a nd $185 electronic tag fee. See dealer for details. Expires 12/3/2018.NEW 2018 TOYOTA CAMRYS, RAV4S & TACOMAS e t t e l L i n c o l l l l n c o m m NEW 2018 GMCSIERRA 1500VIN#JG399219$13,000 OFF MSRPUP TONEW 2018 LINCOLNMKZ PREMIERELEASE FOR PER MONTH FOR 36 MONTHS $2,999 DOWN PAYMENT$279VIN#JR625769 YEAR-END AT GETTEL! NEW 2 0 1 8 T O Y O TA CAMR A CAMRY VIN#JU626774TACOMA VIN#JX130779RAV4 VIN#JW512835PER MONTH LEASE$110ONE PAY LEASE$8900 OR adno=3629452-1

PAGE 16

Page 4 E/N/C www.yoursun.com The Sun | Saturday, November 17, 2018OUR TOWN B C D A C C C C C Family Owned & OperatedServing Sarasota CountyFree Estimates941-536-7529Lic. & Insured Gulf Coast Rescreen A A C 941-391-6850Reliable Service Reasonable Rates Home Oce BiW eekly W eekly C A A Lic. # 123956Ins.# VGMD1014G5136-1 Various Lengths 12Ž thru 32Ž € Over 25 Years Experience EXPERT RESIDENTIAL & COMMERCIAL RENOVATIONS Visit:www.blueparrotconstruction.com Well Established & Many References #1 Cause of Fires in the Country!AordableLicensed / InsuredRoger P. Frechette, Sr.941-661-2020 CHARLOTTE COUNTYDRYWALL INC. Kevin M. Ferero Kmfac@hotmail.com Licensed & Insured CACO57537 25 years of quality service Driveways, Walkways, Patio, All at work Demo, Removal & Permitting W eekly Bi-weekly Move-Ins & Move O uts Free Estimates Vacations, O ces N ew Construction F R EE ES T IMA T ES 941-315-0291 Home Watch Services Now Available.www.mrscleaningup.com941-204-8057Licensed & Insured Mrs. Cleaning UpDeep Clean Your Home From Top To Bottom Inside Out! Starting from$99Initial Clean$20 OHouse Clean Specials! Residential & commercial, Seasonal, Full time & 1 time cleanings Call 941-586-5239 Lic. & Ins. PRO PATH CONCRETE C C O O N N C C R T T C C O O O O N N C C T T T T E E A Florida Qualied Business QB #60655 State Certied #SC131149736 SCREEN ROOMS CARPORTS ENTRYWAYS PAN ROOFS COMPLETE ROOFS VINYL WINDOWS MS TS YS FS FS S ACRYLIC WINDOWS CONCRETE STORM PANELS AWNINGS SIDING RESCREENS REPAIR & SERVICE 30 YEARS EXPERIENCE IN ALUMINUM CONTRUCTION Serving Charlotte & Sarasota Counties 5 5 5 5 BEST PRICES IN TOWN N N RO RO RO RO OM OM O O E E EN N N N AC A AC C C YL YLI LI YL YL CW C C C A A A A A N ND O N N D D O S T T T T T P P P P P P P R R R ICE S S S N N N N T T T T T T O O O O O O O W W W S T T P P P P P P R R R R ICE S P P P R C E S C ST S T T T T P P P P P P P P R R R R R R I C E E S S I I I I N N N N T T T T O O O O O O W I I I I I N N N N N T T T T T T O T T T T O O O O O O O W W O W W a a at t a t t t t Phone: 941-627-9244 Visit us at ALUMASERV.NET A A D The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling1-850-487-1395 or on the Web at D DServing South of Venice No Job Too Big or Too Small!Licensed & Insured CRC 1327653(941) 629-4966 C C C C D A A A A adno=3629365-1

PAGE 17

The Sun | Saturday, November 17, 2018 www.yoursun.com E/N/C Page 5OUR TOWN D D G G H H H I L I Garage Floors Done Right In Charlotte County over 30 years y y y 941-628-0251 Epoxy Flakes, Quartz, Silica Projects Large or Small, Commercial or Residential Over 40 years Experience & Satised Customers Service with in Mind. Englewood, Venice & Sarasota Areas Honest, Reasonable, & Reliable ( ) Lic./Inc./Workmans Comp eorSmal l ects L L L arg Rescreening Roof Coating Drywall Repair Gutter Cleaning Poly-Pebble Sealing Plumbing Fixtures Int./Ext. Painting Rotten Wood Repairs Pressue Cleaning Mobile Home Repair Electrical Fixtures Dryer Vent Cleaning Serving Sarasota CountyLicensed and Insured G Mowing Only A ordable Lawn Care941 -7 06 5569 Flat Rate Lawn Care Bush Trmming MulchingFree EstimatesLic. & ins Bradenton to Punta Gorda L L L M M M I J N P P 941-456-2120 YOUR ARMY LOGISTICS MOTTERNIZED LL C Home Services Specialist Text or Call Steve Lic. CRC1330764William Daniels, Owner 941-249-4248 Cell 941-716-3351 H H H H E E F F H H H H H adno=3629367-1

PAGE 18

Page 6 E/N/C www.yoursun.com The Sun | Saturday, November 17, 2018OUR TOWN P P P P P S S S Mosquitoes conjuring near you? n n e ar y o q u i i i i i i t t t o o o j j j j j u r i i i i i n g g g g n n n n n n e o o o e e e e e s s s s c o n j j j j j j Family Owned and Operated 941-661-7897Lic. / Ins. A quality rescreen at a fast and affordable price. Call us today for your free estimate at 239-440-6857 LICENSED AND INSURED Licensed and InsuredCall Roger Expert Roof Repairs at prices you can aord 2 Years Unlimited Guarantee on Leaks K&J Plastering & Stucco, Inc. Licensed and Insured jalisagardner14@gmail.com Kevin Jalisa RICH LANDERS STUCCO, INC.( 941 ) 497-4553New Construction & Remodels Rusted bands & Wire Lath Repair.Spraycrete & More! PREMIER STUMP GRINDING, LLC.Let us help you have your stump removed TODAY.( 941 ) -662-9779Licensed & Insured The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling1-850-487-1395 or on the Web at R TILES BY FRANK, INC.FRANK S. CORRADO Owner941-307-9507 Its not a JOB when you do something you LOVE T Lic. # CCC1325750 George M. Schwartz Jr.Owner Li#CCC1325750 Owner R R R R R R R R R S C R P Semi-Retired Reasonable RatesLicensed and Insured CFC1429017 LARRYS PLUMBING941-484-5796 P 2018 P P P P R R S T T R Radno=3629368-1

PAGE 19

The Sun | Saturday, November 17, 2018 www.yoursun.com E/N/C Page 7OUR TOWNWHEELS In short, last Saturdays Collector Car Show at the Sun Newspapers headquarters in Port Charlotte could not have been better. The weather was just right, not too cool nor too hot, without any threatening rain showers. Varied vehicles of 23 brands proved how popular this annual event is to participants. Spectators enjoyed it also coming from at least 10 Florida counties. Tina and Tom Sleys were the couple who preregistered the almost 100 antique cars and trucks. Their personal Black 1957 Chevy convertible was parked next to the registration table. The spirited live music was by Shake, Rattle and Soul band who have played together at least 20 years, holding spectators spellbound. Pat Brown, who portrays Connie Francis, and Patsy Kline led everyone in singing The Star Spangled Banner. Chief Judge, Steve Estok and his assistants checked out all cars that were vying for one of the 23 trophies including the over-4-foot tall Publishers Choice that was awarded to a bright blue 1965 Shelby Cobra Reproduction owned by Retired Lt. Col. Henry Renaud III. An estimated 200-plus visitors toured the of“ces, plant and printing press area. Mary Skaggs, one of the founders of this event along with David DunnRankin and yours truly, outside with her helpers, Nancy Colby and Wayne Roberts of the Friends of Cats and Dogs Inc., were serving hot dogs, tasty snacks and cold beverages. Grace Estok traveled the entire show “eld selling raf”e tickets to bene“t the Friends of Cats and Dogs Inc. who help those who struggle to care for their pets with free food, veterinary care and medicines so they may keep their beloved four-legged friends. Dr. Robin Jenkins of the Peace River Wildlife Center came with the ever-popular Luna, the Albino Screech Owl, and Bella the great Horned Owl who received much attention. Many 12th Annual Sun Newspapers Welcome Back Open House & Collector Car Show PHOTO BY BRADLEY TEETS Publishers Choice „ 1965 Shelby Cobra Reproduction owned by Ret. Lt. Col. Henry Renaud III PHOTO BY LEE ROYSTON Relaxed Don Royston, seated center, coordinator of show with Chief Judge Steve Estok, left, and Jim Ligouri, right, Dons right hand man for the entire show. In the back row is Glen Nickerson, Sun Publisher. PHOTO BY LEE ROYSTON Mary Skaggs, center, co-founder of annual Sun Show events, is pictured with her assistants Nancy Colby, left, and Wayne Roberts of the Friends of Cat & Dogs, Inc. which lends a helping hand to community residents who are in need of veterinary and medical care for their pets, free of charge. PHOTO BY BRADLEY TEETS Britnee Epps attends to promote the upcoming auction in Punta Gorda of the Premier Auction Group Nov. 30-Dec. 1 at the Charlotte Harbor Event & Conference Center. ROYSTON | 8 T T T T 94 1 -889-8 1 4719 Years Experience W W T T T Tadno=3629372-1

PAGE 20

Page 8 E/N/C www.yoursun.com The Sun | Saturday, November 17, 2018OUR TOWNthanks to Glen Nickerson, Sun Publisher, who personally gave out all the awards as they were called out, and his staff including Cindy Acevado, of“ce manager, and Robin Marotta for coordinating the entire tour program helping to make this event a gigantic success. Last but not least I would like to personally thank Jim Ligouri, 1926 Rolls Royce Fox Rover, for all his help to me during the entire show. Mark your calendars for the 12th Annual MidWinter Open House and Collector Car Show Feb. 9, 2019, 9 a.m. to 1 p.m., with live music and everyone welcome free of charge. And a Happy Thanksgiving to all our readers! Sad note: Roy Clark, best-known co-host with Buck Owens of Hee Haw, passed away from pneumonia. He shared a purple C 46/C 47 airplane with Ray Charles of which was kept near the old Baltimore Friendship Airport. As I recall his pilot was arrested for overdue alimony and child support. I helped him with this matter and Roy and I became close friends. Later he moved to Oklahoma and piloted his own small plane. Don Royston is president of the Vintage (formerly Veteran) Motor Car Club of America SW Florida Region and may be reached at 941-626-4452 or leekr42@ embarqmail.com.ROYSTONFROM PAGE 7 TODAYCountry Breakfast, Join us Sat. 11/17 for our Country Breakfast 7:30-10:30 a.m., $6 at Holiday Estates I&II, 1445 Seagull, Engwd. Crafts too. Arts N Craft Sale, Arts N Craft Fall Sale. Edgewater Club, Englewood from 9-1. Saturday, November 17. 941-468-6762 Craft Sale, St. Raphael CCW Craft Sale-Handmade and Holiday Crafts. Fri., Nov.16, 2018, 3-6 PM and Sat., Nov. 17, 2018, 9-1 PM Closet of Hope, Free clothing, ID required. 1st & 3rd Saturdays 9:30a-12p. Gulf Cove UMC, 1100 McCall, PC. 697-1747 BINGO, VFW Auxiliary 550 N. McCall Road. 1:00 „ 3:30 p.m.Public Welcome 941-474-7516 Cornhole at Rotonda, Corn hole sign in 12:30 p.m. Games 1 p.m. $2 fee per round. Playing at Rotonda Elks members & guests bring a buddy or two. Lego Club, Third Sat. 1:30 p.m. Elsie Quirk Lib 100 W Dearborn 861-5000. Kids 5 &up create with library provided LEGOs Englewood Eagles, 3885, 250 Old Englewood Road. Live Music by The Sunsets. Dinner, Dancing, Driveinks *Guest Welcome* People Helping People. Spaghetti Supper, Masons Spaghetti & Meatball Supper, Saturday 5 -7 pm. 265 Pine St. $8 donation. 941-525-7212. CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTVenice Isle Estates Craft Fair, Sat. Nov. 17, 9 am „ 2 pm. at Venice Isle Estates, 41 Bypass next to Honda dealer. Free admission. Arts and crafts, refreshments for sale, door prizes and a Bake Sale held by Beta Sigma. All proceeds from the Bake Sale go to cancer research. Questions, call Peggy McAuliffe at 941-375-2997. Featured EventPAID ADVERTISEMENTFull breakfast Sunday, Nov.18, 7:30 a.m. to 1 p.m. $7 adults, $3 kids under 10. Scrambled eggs, pancakes, sausage patty, biscuits & gravy, home fries. Free seconds on pancakes. Includes coffee or orange juice. By Knights of Columbus, Sacred Heart Parish Hall, 211 W. Charlotte Ave., Punta Gorda. 575-4606 Plant & Garden Sale, Master Gardener Plant & Garden Sale, Sat. Nov. 17, 9 a.m.-1 p.m., 25550 Harbor View, Pt. Charlotte 941-764-4340 Eagle Point Craft Fair, Eagle Point MHP, 10303 Burnt Store Road, Punta Gorda will be holding their 12th Annual Craft Fair November 17, 2018 from 9AM-2PM. Also bake sale, raffle table and Christmas items for sale. A luncheon is available. Event is free to the public. Contact number 860-324-9513. Holly Days Home Tour, Nov 30 & Dec 1, 2018, 11 am „ 4 pm, $15 donation. Tour 4 homes and First United Methodist Church. All lavishly decorated for the holidays with natural plant materials. Poinsettia sale & refreshments at Fellowship Hall, 507 W. Marion Ave, PG, 941-916-3341, www.pggc.org Womans Club Holiday Tea, The GFWC Punta Gorda Womans Club presents A Cup of Christmas TeaŽ performed by Jackie Pierce. Sunday, December 2nd at The Historic Womans Club Building, 118 Sullivan St., 12-3 p.m. Light lunch, basket raffle, door prizes. $35 per person. For Tickets call Linda at 941-979-0964. Featured EventsPAID 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. PHOTO BY BRADLEY TEETS One of several VW products on display, this one a 1973 VW Beetle owned by Doug Hazell PHOTO BY BRADLEY TEETS 1971 Karman Ghia nicknamed Root BeerŽ owned by John Benz of Cape Coral PHOTO BY BRADLEY TEETS Very unusual 1989 Rolls Royce, very eye-catching car owned by Ed and Blanche Levasseur of Arcadia PHOTO BY LEE ROYSTON Very rare 1921 Wills St. Clair, owned by Bill Stout of Punta Gorda PHOTO BY BRADLEY TEETS Dr. Robin Jenkins, Veterinarian at the Peace River Wildlife Center, holds popular Luna, the Albino Screech owl, the face of the center. PHOTO BY BRADLEY TEETS 1993 Dodge Viper with 11,000 original miles and a very rare 1976 GMC Eleganza II motorhome in the background, both owned by Allan Tissot of Punta Gorda PHOTO BY BRADLEY TEETS Semi-rare 1964 Rambler Station Wagon owned by Michael and Helen Sokolski of Port Charlotte AS WE WORSHIP HOPE LUTHERAN CHURCH, ELCA LE D B Y T H E S P I R IT W E SE R VE GOD AND S HAR E CHR ISTS L O VE W IT H A LL. Come a n d see God  s L o v e i n actio n. Worship: Saturday-5:30 pm, Sunday-10:00 amSenior Respite Care O ered! 14200 Hopewell Ave, Pt. Charlotte, FL 33981941-697-2345 www.hopelutheranpc.org Northside Christian Church685 North Indiana Ave. (776), Englewood, FL941-474-4437 Sunday School................9:00AM Worship Service.............10:00AM Bible Study, Wed............7:00PM Roto n da West Comm un ity Ch u rch501 Rotonda Blvd W, Rotonda, FL Dr M ichael M c L erre n PastorSunday worship is 10:30 a m Nursery provided for up to age 5941-697-2100 St. Francis of Assisi Catholic ChurchMasses: Weekdays: 8:15 am Sat: 3:00pm, 4:30pm (Jan. thru Easter) 4:00pm (Easter thru December) Sun: 7:30am, 9:00am, 10:30am, 12:00 Noon (Jan thru Easter) 8:00am, 10:00am (Easter thru December) Sacrament of ReconciliationSaturday 3:00 pm Rev. Richard York, Pastorwww.sfoachurch.com5265 Placida Rd., Grove City 941-697-4899 REDEEMER LUTHERAN CHURCH & CHILD CARELCMSPastor Jim KressSunday Worship 9:15 AM Sunday School 9:15 AM Adult Bible Class 8:30 AM 6465 Mayport St., Englewood 941-475-2410 „ www.redeemer” .com 551 Roto n da Bl v d West941-697-3313E mail : o ce @ ali v i ngf aith or g www ali v i ngf aith or g Sunday Worship 9:30 amThe Rev. Dr. Brian Armen, Pastor Comm un ity Presbyteria n Ch u rchRev. Dawn Mayes, PastorSunday Worship 10:00 a.m.If you are looking for COMMUNITY, youll “ nd it here!941-474-9579 www.cpcenglewood.com 405 S. McCall Rd., Englewood, FL 34223 E arly Worshi p 8:30 am M ai n Worshi p 10:30 amWorship Center Now Open! 140 Rotonda Blvd. West941-475-SHIP (7447) fcenglewood.comNEW Pastor Tim Davis Sunday Worship, 9:46 am 941-380-1388 Follow Our Live Stream at www.alwcenglewood.com Ministry FIRST!Ž ST. DAVIDS EPISCOPAL CHURCH SUNDAY WORSHIP 8:00AM & 10:00AM474-3140 401 S. Broadway stdavidsenglewood.org ALL ARE WELCOME Calvary Baptist CHURCHJohn M. Boutchia III Senior PastorSunday School 9:45am Sunday Worship 11:00am & 6pm Englewood Bible Hour Wed. 7pm Youth Group & Kids Wed. 6:30pm75 Pine St. 475-1555€ www.calbaptist.net 11050 Willmi ng to n Bl v d Eng lewood, FL www.wcbaptistchurch.org € (941) 475-5363Sunday Worship Morning Worship 10:15 am Evening Worship 6:00 pm Pastor: Rev Clif Burritt ENGLEWOOD EAST CHURCH OF CHRIST 941-475-4973 € www.engchurch 9600 Gulfstream Blvd., Englewood, FL 34224-9256 Senior Minister, Jim ChandlerSUNDAYAdult Sunday School 10 am Worship Service 11 amWEDNESDAYBible Study 6 pm ENGLEWOOD CHURCHES Crosspoint Church of NazareneSunday School at 9:45 am Morning Service at 10:45 am Children's Service at 10:45 am Adult Fellowship at 5:30 pm Wednesday Bible Study at 6:30 pm 404 W. Green St., Englewood 941-475-1034 4 Rejoice in the Lord always. I will say it again: Rejoice! 5 Let your gentleness be evident to all. The Lord is near. 6 Do not be anxious about anything, but in every situation, by prayer and petition, with thanksgiving, present your requests to God. 7 And the peace of God, which transcends all understanding, will guard your hearts and your minds in Christ Jesus. 8 Finally, brothers and sisters, whatever is true, whatever is noble, whatever is right, whatever is pure, whatever is lovely, whatever is admirableif anything is excellent or praiseworthy-think about such things. Philippians 4: 4-8adno=3630215-1

PAGE 21

The Sun | Saturday, November 17, 2018 www.yoursun.com E/N/C Page 9OUR TOWN Lincoln 7110 S. Tamiami Trail € Sarasota www.MazdaofSarasota.com www.EdHowardLincoln.net941-924-6700 7048 S. Tamiami Tr. € Sarasota 1/4 Mile South of Stickney Point Rd. on Business 41 ED HOWARD ED HOWARD 941-921-4402 ED HOWARDS FALL SAVINGS DEALS OF THE WEEK $ 10,950 $ 18,950 2006 BMW 330XI 2012 MERCEDES S 550 #L8583PQ #L18389A NOW! NOW! $ 14,950 NOW! 2013 HONDA CRV EXL # MA5664A $ 24,950 NOW! 2015 LINCOLN MKC # L8588P $ 18,950 NOW! # L18219A $ 17,450 NOW! 2014 JEEP CHEROKEE # L18367B $ 10,950 NOW! #L8540PA $ 21,950 NOW! 2016 NISSAN ROGUE SL # L8576P UNDER $ 10,000 VALUES LIMITED. ONE OWNER ONLY 43K MILES 30K MILES! HYBRID TITANIUM 27K MILES! 1 OWNER, CLEAN HISTORY! ONLY 18K MILES2014 NISSAN ALTIMA2016 FORD FUSIONAll Prices Plus Tax, Tag, and $799 dealer fee. Expires 11/30/18. $ 7,950 NOW! 2009 LINCOLN MKS # L8545PA $ 9,975 NOW! 2006 LINCOLN NAVIGATOR # M18156A $ 9,990 NOW! 2012 HYUNDAI ELANTRA # M18408A $ 8,795 NOW! 2006 CADILLAC STS # M18402B $ 6,995 NOW! 2002 BMW 330CI CONVERTIBLE # L8559PA $ 5,750 NOW! 2013 MAZDA MAZDA3 # MA5725A $ 9,777 NOW! 2015 CHEVY CRUZE # MA5733A $ 7,495 NOW! 2006 MAZDA TRIBUTE # MA5713A $ 4,799 NOW! 2009 MAZDA MAZDA6 # ML8547PA $ 2,495 NOW! 2004 MERCURY SABLE # M18236Aadno=3629442-1

PAGE 22

Page 10 C www.yoursun.com The Sun | Saturday, November 17, 2018OUR TOWN By TAMI GARCIASUN CORRESPONDENTAntonia Perez constructed two houses this month, but shell only be living in one of them. On Nov. 14, a home built through Habitat for Humanity by volunteers and the new homeowners, Perez and Christian Hidalgo, was handed over to the couple. At the home last week amid gifts and excitement, Perez unveiled another home to a group gathered there for them. Even though the second house was too small to live in, it boasted creativity and taste. Perez carved a watermelon into a house and inscribed HabitatŽ on the top. That left juicy slices of watermelon for the group to enjoy. Habitat for Humanity is a nonpro“t housing organization with of“ces across the country that coordinate building and improving of homes in partnership with individuals and families in need of affordable housing. Families and individuals apply for home ownership with their local Habitat for Humanity branch. Then, theyre selected based on level of need, willingness to partner with Habitat, and ability to repay a mortgage through a payment plan. Habitats home-buyers invest their sweat equity and work alongside volunteers and other Habitat homeowners to build their homes, according to information from Habitat. For more details call: 941-639-3162.Welcome homePort Charlotte couple gets Habitat for Humanity house A home designed with a watermelon by new homeowner Antonia Perez New Charlotte County Habitat for Humanity homeowners Antonia Perez and Christian Hidalgo. SUN PHOTOS BY TAMI GARCIACharlotte County Habitat for Humanity sta from left: Gabrielle Reineck, senior director of outreach; Mike Manseld, CEO; Debbie Geyger, family services coordinator; Ellen Cardillo, special events coordinator; Trish Bellois, senior director of operations; and Jan Nick, development coordinator, stand with new homeowners Christian Hidalgo and Antonia Perez. Harbor Nissan sponsored the build. adno=3629919-1 959 East Venice Ave. Venice, Florida 34285 N N O O O W W W A A C C C C E E E P P P T T I N N G PATIENTSMedical cannabis has shown bene“ t in the following conditions:Other conditions may be eligible. Not covered by insurance.Pl e ea a s se e c a l l l l t t o s s c ch h h e d d u ul l e an appointment ( ( ( 9 9 4 4 4 4 1 1 ) ) 4 4 4 8 8 5 5 -5700Medical cannabis is available in Florida, however, it remains illegal under federal law.Medical cannabis is not available to individuals under the age of 18 years. Lic# ME81986€ Cancer € Epilepsy € Glaucoma € HIV/AIDS € PTSD € ALS € Crohns Disease € Parkinsons Disease € Multiple Sclerosis € Terminal Illness € Chronic Non-Malignant PainWWW.SUNCOASTMEDICALCANNABIS.COMadno=3631268-1 NON-MESH TREATMENT OF PELVIC PROLAPSE SOLUTIONS FOR BLADDER CONTROL PROBLEMSMICHAEL J. WOLPMANN, MD, FACOG, FACSAdvanced Gynecology and Urogynecology € Board Certified € Treatment of Urinary Incontinence € Annual Exams € Vaginal Reconstructive Surgery € Robotic Surgery € Advanced Laparoscopy € Hormone Therapy € Second Opinions485.5700BaysideGyn.comNEW PATIENTS WELCOME Affiliated with Doctors Hospital & Venice Regional Bayfront Health adno=3631267-1 Im thankful to be able to continue serving the community I grew up in service was key to her being named director,Ž Lewis said. For ew up in, and to work with the amazing and system the best in the nation,Ž Rissler added. William H. Jervey Jr. Venice Public Library collection transfer to start As Sarasota County prepares for the grand opening of the William H. Jervey Jr. Venice Public Library in mid-December, libraries and to transfer the library collection, computers and equipment from the Hamilton Building to the new library on Monday, Nov. 19. In order to complete the transfer, the Hamilton Buildings operating schedule will be: € Closed Nov. 19, through Monday, Nov. 26. € Open Tuesday, Nov. 27, through Saturday, Dec. 8. € Closing permanently on Dec. 8. Once the Hamilton Building reopens on Nov. 27, available services will be limited to: € Picking up reserved items. € Returning borrowed items. € Access to newspapers, magazine and periodicals. During the closure, patrons are encouraged to visit the following locations for library services: € Frances T. Bourne Jacaranda Library, 4143 Woodmere Blvd., Venice. € Osprey Library, 337 N. Tamiami Trail, Osprey. Bicycle/Pedestrian/Trails Advisory Committee … Nov. 20, 5:30 p.m. Main Hall, Nokomis Community Park, 234 Nippino Trail, Nokomis. Call 941-861-0945 Board of County Commissioners Nov. 20, 9 a.m., Commission Chamber, First Floor, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941-861-5344 LIVE TV and Webcast Community Garden Managers Meeting … Nov. 28, 3:15 p.m., Youth Room, Jacaranda Library, 4143 Woodmere Park Blvd., Venice, FL. Call 941-861-9815 Englewood Community Health Action Team (Englewood CHAT) Nov. 20, 9:30-11 a.m., St. Davids Episcopal Church, 401 S. Broadway St., Englewood. Call 941-861-2779 Sarasota Soil and Water Conservation District Board … Dec. 6, 9 a.m., Conference Room, Manasota Service Center, 6942 Professional Parkway. E., Sarasota. Call 941-907-0011 Value Adjustment Board (VAB) Petitioner Hearings … Nov. 19, 26, 27, 28 and 29, at 9 a.m., Administration Center, 1660 Ringling Blvd., Sarasota. All hearing schedules are subject to change. Call 941-861-5279 Nicole Rissler named Director of Parks, Recreation and Natural Resources Nicole Rissler has new director of Sarasota Countys Parks, Recreation and Natural Resources Department. Rissler has served with Sarasota County Government since 2016, when she was hired as the departments deputy director. She previously worked with Visit Sarasota, and as the chief operating Nature Center, Inc. She earned a bachelors degree in sports and exercise science from Gettysburg College and her masters degree in business administration from Lynn University, where she later coached collegiate-level volleyball. Rissler has also served in leadership positions with the Sarasota Family YMCA and the American Red Cross. According to Sarasota County Administrator Jonathan Lewis, Risslers experience, background and long-standing ties to the community made her the ideal choice to lead the department. Nicoles innovative and collaborative approach to providing world class Rissler, being selected is not only an honor, but an important opportunity to continue the success and innovation that Sarasota Countys parks department is known for. adno=3628267-1 adno=3631262-1 NOTICE OF ADOPTION OF RESOLUTIONTO WHOM IT MAY CONCERN: Notice is hereby given that the Board of County Commissioners of Charlotte County, Florida, in regular session assembled on the 13th day of November, 2018, adopted a Resolution closing, vacating and abandoning the following described properties: SV-18-06-04 John and Susan Hooper are requesting to vacate the undeveloped portion of Louisiana Avenue lying between Waterside Drive and Bourbon Street, and the unnamed alley running through the center of Block 152, a total of 0.39 acres, more or less, part of Grove City Land Company Subdivision, as recorded in Plat Book 1, Page 4, of the Public Records of Charlotte County, Florida, and located south of Colorado Avenue, north of Wyoming Avenue, east of Waterside Drive, and west of Bourbon Street, in Section 17, Township 41S, Range 20E, in Commission District III. DESCRIPTION A TRACT OR PARCEL OF LAND SITUATED IN THE STATE OF FLORIDA, COUNTY OF CHARLOTTE, LYING IN SECTION 17, TOWNSHIP 41 SOUTH, RANGE 20 EAST, BEING A PORTION OF LOUISIANA AVENUE BOUNDED ON THE NORTH BY BLOCK 136; BOUNDED ON THE EAST BY BOURBON STREET (60.00 FEET WIDE); BOUNDED ON THE SOUTH BY BLOCK 152 AND BOUNDED ON THE WEST BY WATERSIDE DRIVE; TOGETHER WITH: THE 15.00 FEET WIDE ALLEY AT BLOCK 152 BOUNDED ON THE NORTH BY LOUISIANA AVENUE (60.00 FEET WIDE) AND BOUNDED ON THE SOUTH BY WYOMING AVENUE (60.00 FEET WIDE); ALL OF THE MAP OF GROVE CITY ON THE GULF FLORIDA, A SUBDIVISION RECORDED IN PLAT BOOK 1, PAGE 4, PUBLIC RECORDS OF SAID CHARLOTTE COUNTY, BEING FURTHER BOUNDED AND DESCRIBED AS FOLLOWS: BEGINNING AT THE NORTHEAST CORNER OF BLOCK 152. SAID MAP OF GROVE CITY ON THE GULF FLORIDA; THENCE S.6719'03"W., ALONG THE NORTHERLY LINE OF LOT 20, OF SAID BLOCK 152 A DISTANCE OF 100.005 FEET TO THE NORTHWEST CORNER OF SAID LOT 20; THENCE S.2202'21"E., A DISTANCE OF 300.02 FEET TO THE NORTHERLY RIGHT-OF-WAY LINE OF SAID WYOMING AVENUE(60.00 FEET WIDE); THENCE S.6719'03"W. ALONG SAID NORTHERLY RIGHT-OF-WAY LINE A DISTANCE OF 15.00 FEET TO THE SOUTHEAST CORNER OF LOT 10 OF SAID BLOCK 152; THENCE N.2202'21"W., A DISTANCE OF 300.02 FEET TO THE SOUTHERLY LINE OF SAID LOUISIANA AVENUE (60.00 FEET WIDE), THE SAME BEING THE NORTHEAST CORNER OF LOT 1 OF SAID BLOCK 152;THENCE S.6719'03"W., ALONG SAID SOUTHERLY RIGHT-OF-WAY LINE A DISTANCE OF 100.005 FEET TO THE EASTERLY RIGHT-OF-WAY LINE OF SAID WATERSIDE DRIVE (60.00 FEET WIDE); THENCE N.2202'21"W., ALONG SAID EASTERLY RIGHTOF-WAY LINE A DISTANCE OF 60.00 FEET TO THE NORTHERLY RIGHT-OF-WAY LINE OF SAID LOUISIANA AVENUE (60.00 FEET WIDE); THENCE N.6719'03"E., ALONG SAID NORTHERLY RIGHT-OF-WAY LINE A DISTANCE OF 215.01 FEET TO THE WESTERLY RIGHT-OF-WAY LINE OF SAID BOURBON STREET (60.00 FEET WIDE); THENCE S.2202'21"E., ALONG SAID WESTERLY RIGHT-OF-WAY LINE A DISTANCE OF 60.00 FEET TO THEPOINT OF BEGINNING. CONTAINING 0.399 ACRES (17,400 SQUARE FEET), MORE OR LESS. Dated at Murdock, SV-18-06-04, Charlotte County, Florida, the 13th day of November, 2018. BOARD OF COUNTY COMMISSIONERS OF CHARLOTTE COUNTY, FLORIDA /s/ Kenneth W. Doherty, Chairman SV-18-07-05 Affordable Lawn Care Services, Inc., Rice Holdings, LLC, and Wean Family LTD Partnership are requesting to vacate an excess portion of the right-of-way of Placida Road, platted as a parking area, and lying between Georgia Avenue and Arkansas Avenue, a total of 0.48 acres, more or less, part of Grove City Terrace Subdivision, as recorded in Plat Book 3, Page 18, of the Public Records of Charlotte County, Florida, and located south of Georgia Avenue, north of Arkansas Avenue, east of Lemon Bay, and west of Sydney Street, in Section 08, Township 41S, Range 20E, in Commission District III. DESCRIPTION: Platted Parking AreaŽ, in Block 3, GROVE CITY TERRACE, as per plat recorded in Plat Book 3, Page 18 of the Public Records of Charlotte County, Florida. There are no platted easements. Containing 21,093.02 Square Feet, More or Less. Dated at Murdock, SV-18-07-05, Charlotte County, Florida, the 13th day of November, 2018. BOARD OF COUNTY COMMISSIONERS OF CHARLOTTE COUNTY, FLORIDA /s/ Kenneth W. Doherty, Chairman SV-18-08-06 Vladimir and Marina Iliushkin are requesting to vacate an undeveloped portion of the unnamed 10-wide alley running between their home at 815 E. 6th Street and Lot 4 behind them, a total of 0.02 acres, more or less, part of Rock Creek Park 3rd Addition Subdivision, as recorded in Plat Book 6, Page 1, of the Public Records of Charlotte County, Florida, and located south of E. 6th Street, north of E. 5th Street, east of Pine Street, and west of Manor Road, in Section 05, Township 41, Range 20, in Commission District III. DESCRIPTION: A PARCEL OF LAND (10 EASEMENT), LYING AND BEING IN SECTION 5, TOWNSHIP 41 SOUTH, RANGE 20 EAST, AND BEING PORTION OF PLAT OF ROCK CREEK PARK, 3RD ADDITION, AS RECORDED IN PLAT BOOK 6, PAGE 1, OF THE PUBLIC RECORDS OF CHARLOTTE COUNTY, FLORIDA, AND BEING MORE PARTICULARLY DESCRIBED AS FOLLOWS: BEGINNING AT THE SOUTHWESTERLY CORNER OF LOT 39, BLOCK H, SAID PLAT OF ROCK CREEK PARK, THENCE SOUTH 000300Ž EAST, A DISTANCE OF 10.00 FEET TO THE NORTHWESTERLY CORNER OF LOT 4, BLOCK H, SAID PLAT OF ROCK CREEK PARK, THENCE NORTH 895700Ž EAST, ALONG THE NORTH LINE OF LOT 4, BLOCK H, A DISTANCE OF 100.00 FEET TO THE NORTHEAST CORNER OF SAID LOT 4; THENCE NORTH 000300Ž WEST, A DISTANCE OF 10.00 FEET TO THE SOUTHEAST CORNER OF SAID LOT 39, BLOCK H; THENCE SOUTH 895700Ž WEST ALONG SAID SOUTH LINE A DISTANCE OF 100.00 FEET TO THE POINT OF BEGINNING. PARCEL CONTAINS 0.02 ACRES / 1000 SQUARE FEET. Dated at Murdock, SV-18-08-06, Charlotte County, Florida, the 13th day of November, 2018. BOARD OF COUNTY COMMISSIONERS OF CHARLOTTE COUNTY, FLORIDA /s/ Kenneth W. Doherty, Chairman Publish: November 17, 2018

PAGE 23

The Sun | Saturday, November 17, 2018 www.yoursun.com E/N/C Page 11OUR TOWN adno=3629688-1Advertisement Advertisement HOME GARDEN SUN COAST The season for gathering with friends and family is upon us. Whether or not the leaves turn or the weather chills, autumn is here. With Thanksgiving and Christmas around the corner, is your home ready for entertaining? Is your kitchen lacking a beautiful, genuine stone countertop on which to place Christmas dinner? From kitchens, to bathrooms, to lanais, Acer Granites natural stone countertops can revamp your home for the holidays. Before the guests come knocking, discuss updating your kitchen with the friendly and knowledgeable staff at Acer Granite Corp! Around the world, natural stone remains the clear choice for luxury kitchen and bathroom vanity countertops. In addition to increasing the value of your home, a new stone countertop can instantly modernize and enhance the look of a dated room. Acer Granite Corp, licensed and insured, has built a reputation for the highest quality granite in the area along with pride in workmanship and uncompromising honesty. Their fabrication and installation crews are highly trained craftsmen creating centerpieces for new homes or remodels. Acer Granite Corp was awarded the Charlotte Sun Readers Choice Award in 2017 and 2018. They are dedicated to superior customer service, ready to answer any questions or concerns, and eager to show their extensive collection of “ rst quality, top-grade stone. Stop by and see their new ever-changing inventory and the quartz and recycled glass samples displayed in their showroom. Acer Granite Corp. 18440 Paulson Dr. Port Charlotte, FL 33954 941-624-5958 UPGRADE YOUR HOME WITH ACER GRANITE Custom Granite Countertops LARGEST INVENTORY IN OUR AREA!! FREE ESTIMATES 18440 Paulson Dr., Suite B € Port Charlotte 941-624-5958 Mon-Fri 9-5 € Sat 9 Noon € Sun Closed www.acergranite” a.com Licensed & Insured READERS CHOICE AWARD2018adno=3625275-1 € Complete Hurricane Protection€ Screen Enclosures € Pool Cages/RescreeningProtect your home while adding enjoyment to your everyday life.adno=3629621-1(941) 629-3490Locally owned and operated HARPERS1980.COMWE NOW INSTALL POOL CAGESCost-E ective High-Quality Built to Last adno=3625280-1 € Serving Charlotte County & Surrounding Areas Since 1986 € 24 Hour Emergency Service € State Certi“ ed Mold Remediation € Over 30+ Years Experience941.766.01152144 EL JOBEAN ROAD PORT CHARLOTTE, FL 33948 Licensed € Bonded € Insured Lic.#CGC1519246www.HappyHomeServices.netThe Company That Does It AllŽ Specializing in Kitchen and Bathroom Remodeling 2006-2018 Complete that repels liquid & works to keep carpet cleaner! without R2X with R2XR2X keeps liquid spills on the face of the carpet where they can be easily removed. SALE PRICE starting at$1.69/SF4 colors in stock 261 W. Marion Ave. Punta Gorda, FL (941) 639-2610Other Store Locations in Ft. Myers & Naples M-F 8am to 6pm € Sat. 9am to 5pm € Sun. 1pm to 5pmhessler” oors.com Family Owned & Operated Since 1951adno=3628182-1 O er Ends: 11/30/18 3785 TAMIAMI TRAIL, PORT CHARLOTTE, FL 33952 FRIENDLYFLOORS.COM YOUR OWN LIFESTYLE YO YO UR O WNCreate adno=3628184-1 adno=3625278-1

PAGE 24

Page 12 E/N/C www.yoursun.com The Sun | Saturday, November 17, 2018OUR TOWN Since Sept. 1, a small army wearing Kelly green shirts and caps, hotbags in hand, has been swarming the eateries of Punta Gorda and Port Charlotte. And they arent the latest fundraising pub crawl team. Theyre Bite Squad third-party food delivery drivers, busily picking up Leroys fried chicken, Celtic Ray “sh and chips, even steaming bowls of pho from Pho Saigon and Mint Asian Cuisine. On Nov. 16, theyll add the likes of Lighthouse Grills Mussels Reichard and Gold Rush BBQs Mother Lode Combos to their delivery rosters. We had such great reception in Port Charlotte and Punta Gorda that weve expanded to cover the entire west coast of Florida,Ž said Bite Squad media relations manager Liz Sniegocki. In entering a new market, we look for a nice dining scene with lots of variety. We also look at the population density „ plenty of folks to keep our drivers busy with orders. Both of those boxes got checked off in the Englewood-Venice area, and we also had restaurants and customers asking when wed be there.Ž Bite Squad will deliver from about 100 Venice and Englewood restaurants, including such local favorites as Gold Rush BBQ, The Star Thai and Sushi, Zekes Uptown Bar & Grill, Ephesus Mediterranean Grill, Plaza Mexico, Mama Leones, Prime Time Steak & Spirits, Eggs-traordinary Caf, Stefanos Family Restaurant and Comadres Mexican Restaurant, as well as popular chains like Chilis, Beef O Bradys and Bob Evans. Delivery is available within a 7-mile radius of participating restaurants, a distance that Bite Squad “nds optimal for fast, fresh arrival. And more and more households are willing to pay their favorite restaurants to come to them. People are ordering for convenience, plain and simple,Ž said Sniegocki. Theyre also technology savvy. People of all generations are getting accustomed to ordering online „ whether items from Amazon or food through an app like ours.Ž Bite Squad „ a six-yearold, Minneapolis-based online and mobile food delivery service „ has experienced explosive growth, now partnering with over 10,000 restaurants in 350 cities and nearly 20 states. Since late 2016, it has spread to 50 Florida communities, focusing on many areas that didnt have third-party delivery before. Already well-established in Sarasota, Bradenton and Fort Myers, Bite Squad will be the “rst third-party delivery service in Englewood. Another service „ DoorDash „ is also available in Venice. Using an employee model unique in the delivery business, Bite Squad avoids independent contractors, instead hiring driver-employees who are compensated with a guaranteed wage. Theyre professional, trained, uniformed and equipped with delivery bags that keep food hot or cold and fresh. When it launches in a new area, the service normally hires 20 to 30 local drivers. At this point, 230 of them are crisscrossing Sarasota, Bradenton, Port Charlotte, Punta Gorda, Venice and Englewood. Each partner restaurant receives a tablet, where customer orders arrive from the Bite Squad app or website. The eatery provides a pickup time, which cues the driver, and the app keeps customers updated on arrival time up until delivery. In the app, customers pay menu price, plus taxes, fees, a suggested tip and a delivery fee ranging from $2.99 to $4.99 based on distance. Unlike Uber Eats, Bite Squad doesnt charge surge pricing,Ž increased fees during high-delivery prime times. Bite Squad also offers a monthly subscription service which pays for unlimited deliveries. Its like the Net”ix of food,Ž said Sniegocki. Bite Squad is waiving delivery fees for a year for all local customers who order during the Venice/ Englewood grand opening weekend (Nov. 16-18). Customers eligible for the Free Delivery for a YearŽ promotion will receive a one-year complimentary subscription service membership. To receive the complimentary membership, Venice and Englewood area customers must place a delivery order through the service before 10 p.m. Nov. 18. Visit https://go.bitesquad. com/venice-englewood/ for details. Bite Squad offers a clear advantage for stores like Venices Gold Rush BBQ. Co-owner Bob Overholser said, Im very excited. I hired a delivery company about 16 years ago, but the concept wasnt really accepted at that time. People now seem to understand the cost and also the convenience. Bite Squads service model is the standard for others.Ž In return for an increase in delivery sales which they wouldnt otherwise see, restaurants pay a percentage to Bite Squad on each order, for which Bite Squad handles all accounting. Even eateries that rely heavily on their own deliveries, like Englewoods Hungry Howies, are seeking the incremental sales and wider reach promised by Bite Squad. Hungry Howies manager Alex Saaby, whod just processed her “rst order, said, Its awesome. We can deliver outside our zone now.Ž To learn more or to download the Bite Squad mobile app, visit bitesquad.com.Taking a bigger bite of the marketEnglewood, Venice Eateries sign up for Bite Squad delivery PHOTO PROVIDED Bite Squad drivers are full-time, uniformed employees, trained and compensated by the company. SUN PHOTO BY SUE WADE Bite Squad supplies a dedicated tablet to each partner restaurant. SUE WADEColumnist The Bocilla Islands Conservancy held its Preserving Paradise silent auction event Saturday on Don Pedro-Palm Island. The event raised money to help the Conservancy buy land on the island for conservation, to maintain the islands green spaceŽ easements and for environmental programs. The Conservancy is a nonpro“t, non-political organization working in partnership with residents of the Bocilla Islands Chain, which include Don Pedro Island, Knight Island, Little Gasparilla Island and Thornton Key. The organization is dedicated to the long-term preservation of open, undeveloped space and natural habitat on the Bocilla Islands Chain. For more about the organization, visit bocillaislandsconservancy.org.Bocilla Islands Conservancy has fun Preserving Paradise Friends Barbara Merz and Sally Mingerink Debra Fredrick, a sponsor, looks over items during the silent auction. Bocilla Island Coservancy Secretary Cheryl Klaus, left, and Director Kjell Plotkin prepare items for the silent auction. SUN PHOTOS BY MICHELE HASKELL(left to right) Michael and Michelle Gibson, Amy and Michael Beukema, Bruce and Eileen Akers, and Janis and Bill Hess pose for a group shot during the Bocilla Island Conservacy, Preserving Paradise Auction, held Saturday on Palm Island.

PAGE 25

The Sun | Saturday, November 17, 2018 www.yoursun.com E/N/C Page 1CLASSIFIEDS 7745 S. Tamiami Trail, Sarasota941.922.2400 Prices are plus tax, tag, title & include rebates which are subject to change. Dealer also charges a pre-delivery service fee o f $799 which represents cost & pro“t to the dealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. D ealer not responsible for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rul es may apply. See dealer for details.www.SunsetDodgeChryslerJeep.comSERVICE HOURS: MON-SAT 7:00AM-6:00PM SALES HOURS: MON-FRI 8:30AM-7:00PM SAT 9:00AM-6:00PM Se habla Espaol, Bill Wagner 941-705-9095 NEW 2018 JEEP GRAND CHEROKEE3.6L V6, 8-Speed Automatic, Back-Up Camera with Park Assist, Keyless Enter & GO, Power Windows/ Locks/Mirrors, Voice Command w/Bluetooth, Aluminum Wheels, Deep Tint Sunscreen Glass, Fog Lamps, Speed Control & more. Price include “nance bonus, must “nance w/Chrysler. #J18867$27,499 SALE NEW 2018 FIAT124 SPIDER CONVERTIBLEBest Sports Car for the MoneyŽ U.S. News & World Reports Turbo Charged Rear Wheel Drive with Near Perfect 50/50 Weight Distribution, Power W/L/M, Automatic, Technology Pkg, Bluetooth, Back-Up Camera, Sat Radio and much more. #F1849 $25,799 SALE NEW 2018 CHRYSLER PACIFICA LSafetyTec Grp w/Blind Spot Monitoring & Rear Cross Path Detection, ParkSense Rear Park Assist w/Stop, Back-Up Camera, 7-Passenger, Rear A/C wi/Heater, Keyless Enter-N-Go, Speed Control, Voice Command w/Bluetooth Price inc $500 Finance Bonus, must “nance w/Chrysler. #C18194$22,999 SALE NEW 2018 JEEPRENEGADE LATITUDEAltitude Package, 18Ž Wheels, Power Windows/ Locks/Mirrors, Speed Control, Back-Up Camera, Voice Command w/Bluetooth, Keyless Entry, Sat Radio, Apple Carplay/Android Auto Capable, Auto Temp Control and more. Price includes “nance rebate, must “nance w/Chrysler. #J18789 $17,999 SALE NEW 2019 JEEP CHEROKEE LATITUDEBack-Up Camera, Keyless Entry, 17Ž Aluminum Wheels, Sat Radio, Voice Command w/Bluetooth, Speed Control, Power Windows/Locks/Mirrors, Sunscreen Glass, Fog Lamps, Apple CarPlay/Google Android Capable & more. Price includes “nance bonus, must “nance w/Chrysler. #J19131$19,999 SALE NEW 2019 RAM QUAD CAB3.6L V-6, 8-Speed Automatic, Power Windows/ Locks, Speed Control, Back-Up Camera, Spray-In Bedliner,, Trailer Tow w/7-Pin Wiring, Theft Deterrent, 6-Speaker Sound System, Halogen Headlamps, Tilt Steering and more. Price includes “nance bonus, must “nance w/Chrysler. #D19101$26,999 SALE Best Small SUVŽ Motor Week NEW 2018 FIAT 500 POPAluminum Wheels, Back-Up Camera, Keyless Remote Entry, Speed Control, Premium Audio System, Voice Command w/Bluetooth, Power Windows/Locks/Mirrors, Fog Lamps, Steering Wheel mounted audio controls and more. #F1863$13,799 SALEKelly Blue Book & Consumers Digest Best Buy AwardAmericas Longest Lasting Pickup Better Prices Bigger Selection*Prices are plus tax, tag, title. Dealer also charges a pre-delivery service fee of $799 which represents cost & pro“t to the d ealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. Dealer not responsi ble for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rules may apply. See dealer for details. 2018 Kelley Blue Book Brand Image Awards are based on the Brand Watch’ study from Kelley Blue B ook Strategic Insights. Resale Value Award calculated among non-luxury shoppers. Vehicles projected resale value is speci“c to th e 2018 model year. For more information, visit www.kbb..com. Kelley Blue Book is a registered trademark of Kelley Blue Book Co., Inc..7611 S. Tamiami Trail, Sarasota, FL 34231 Sales: Mon-Fri 8:30 7 € Sat 9-6 Service Dept. Hours: Mon-Fri 7:30 5:30 € Sat 8:00 12:00941-925-1234 € www.sunsetsubaru.com 2019 SubaruFORESTER2.5i CVT, Automatic Transmission, Eyesight Driver assist system, Lane keep assist, adaptive cruise control, Tinted Power Windows, Locks, Mirrors, Backup Camera, Bluetooth Phone Connectivity, Tilt Telescoping Steering Wheel, Remote Keyless Entry, MP3/CD, 6-Speakers, and Much More! KFB-01 #U19143SALE $25,999 Completely Re-designed 2019 Forester has arrived! 2019 SubaruIMPREZA 2.0i 4DR CVTAll Wheel Drive, Automatic Transmission, APPLE CARPLAY/ DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/Telescoping Steering Wheel, Security System, Panic Alarm and Much More! KJA-01 #U1922Lease as low as$188/mo.36 months 10,000 miles per year $1,988 total due at signing No Security DepositOr Purchase for$19,999 AS LOW AS $188/mo 36 Months New 2019 SubaruOUTBACK 2.5i2.5i CVT, Automatic Transmission, Eyesight Driver assist system, Lane keep assist, adaptive cruise control. All Wheel Drive, APPLE CARPLAY/DROIDAUTO, T inted Power Windows/Locks/Mirrors, Blue Tooth Phone Connectivity, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/Telescoping Steering Wheel, Security System, Panic Alarm and Much More! KDB-01 #U19269SALE $25,999 As low as 0% Financing for 36 months 2019 SubaruCROSSTREK 2.0i PREMIUMAll Wheel Drive, APPLE CARPLAY/DROIDAUTO, Automatic Transmission, Power Windows Locks/ Mirrors, Bluetooth Phone Connectivity, Back-Up Camera, Heated Seats, Fog Lights, Speed Control, Remote Keyless Entry, Tilt/Telescoping Steering Wheel, Security System, Panic Alarm and Much More! KRD-11 #U19144 SALE $24,999 Alfa Romeo has earned and sustained its place as one of automotives most revered names for over a century. Fueled by passion, daring invention and proven track records, Alfa Romeo continues its evolutionary strides for the pure driver in you. Sunset Maserati Alfa Romeo of Sarasota7641 S Tamiami Trail Sarasota | 941-924-8822www.alfaromeoofsarasota.com*Vehicle Prices Listed Are Plus Tax, Tag And Title. Prices Include Rebates. Dealer Also Charges A Pre-Delivery Service Fee Of $ 799 Which Represents Cost And Pro“t To The Dealer For Items Such As Cleaning, Inspecting And Adjusting New And Used Vehicles And Preparin g Documents Related To The Sale Or Lease. Dealer Not Responsible For Typographical Errors. Vehicles May Not Be As Pictured And Ar e Subject To Prior Sale. Financing Is With Approved Credit. Residency Rules May Apply. See Dealer For Details. All New 2018 Alfa Romeo Stelvio AWD starting at $39,999Hands down the best pure sport sedan you can buy today.Ž Motor TrendLease Special $399 per month,24mo/10K per year.$4,995 Total Due at Signing all fees and tag included. No security deposit required with approved credit. Lease Special $399 per month,24mo/10K per year$5,995 Total Due at Signing all fees and tag included. No security deposit required with approved credit.#A1873 # A1807 MSRP $24,185 SAVE $6,186 Own a non-FCA Vehicle, Save another $500Top Gear Magazine named the Alfa Romeo Giulia Quadrifoglio The Best Car in the WorldŽ ALL NEW 2018 JL WRANGLER 4DR UNLIMITEDSunrider Soft Top, Command Trac Part Time 4WD, 8-speaker Sound System w/ Steering Wheel Mounted Audio Controls, Fog Lamps, Back-up Camera, ParkView Back-Up Camera, Voice Command w/ Bluetooth and much more. #J18610 $29,999 SALENew 2018 Alfa Romeo Giulia RWD starting at $35,999 If everyone is going to drive crossovers, every crossover should be this good to drive.Ž Car& Driver I found the Alfa Romeo Stelvio to be a new contender for the best handling SUV on the planet.Ž Motor Trend The Alfa Romeo Stelvio Quadrifoglio is the worlds fastest SUVŽ Current Nurburgring Lap Record Holder It raises the performance bar to levels once reserved just for sports carsŽ Car and Driver Editors Choice Award Winner Subaru will Donate $250 per vehicle to charity of customers choice until January 2, 2019SUNSET MASERATI ALFA ROMEO OF SARASOTA adno=3629441-1

PAGE 26

Page 2 E/N/C www.yoursun.com The Sun | Saturday, November 17, 2018CLASSIFIEDS The Charlotte County area has a wide range of volunteer opportunities. Contact one of the following organizations to see how you can get involved and give back to the community. € Port Charlotte SCORE : Volunteers provide confidential business mentoring services, both in person and online. As a volunteer your real-world expertise, your skills, talents, and business savvy are valuable resources for todays entrepreneurs. An Orientation and Mentoring Certification program will provide everything you need to volunteer. For more information, contact donbenjamin1937@ gmail.com or call 941-249-4440. € Pregnancy Careline Center : 1685 Tamiami Trail, Suite 4, Port Charlotte, seeks both female and male volunteers to assist Charlotte County citizens who have an unexpected or otherwise stressed pregnancy. Volunteers are needed in a variety of areas. For more information, call 941-625-5576 or email director@ pregnancycareline.org. „ compiled by Sherri DennisLooking to give back? SHUTTERSTOCK PHOTO Sun-Classi“ eds.com Find Your Home Today PINNACLE OF LUXURY IN PARADISE PUNTA GORDA SAY WOW To This 2 Story 4/5.5/2 Estate On 30 Acres Incl. Freestanding 2 Story Garage With 2 In-Law Apts. & Detached 1 Story Home. Private Boat Ramp, Natural Spring, Security Cameras, Gated, Granite, 10-20 Ceilings, Travertine, Marble, Onyx, & So Much More!! $3,900,000 Stefanie Pish 941-716-1334 MAKE MY DAY 5156 SAGO PALM, RD., NORTH PORTCall now to see this custom 2400 SF 4 BR, 3 BA, 3-car garage with formal living-dining area & separate family room with 11'x14' screened/tiled lanai &12'x14' open patio on lushly landscaped oversized corner lot. 10'x12' utility shed. NO DEED RESTRICTIONS! NOT IN FLOOD ZONE! Nothing comparable at this price! Move right in! $260,000. Patty Gillespie Remax Anchor 941-875-2755 REDUCED WHAT MORE COULD YOU WANT! 2683 SUNCOAST LAKES PC 33980Four BR, Lake front, pool home. 1974 sq. ft.! Beautifully maintained! Tile ” oors in all main areas, granite countertops 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 JUST COMPLETED CUSTOM HOME PUNTA GORDA 3/2/3 WITH POOL Brand New Custom Built Home Located in Popular Burnt Store Meadows. Great Floor Plan w/Top of the Line Features. Must See To Appreciate! $349,000 BARB McHENRY 941-833-1667 COLDWELL BANKER SUNSTAR REALTY REDUCED OPEN SAT. & SUN. 1-4PM 208 C ARRIAGE HOUSE LANE NOKOMIS THE INLETSPrize For Remodeling. $68,000 Worth Of It In 11‡2 Years. Come See The Results. 2001 SF, 3/2/2 Home Has Been Made For Entertaining Or Enjoying Yourself. $335,000. Call For Personal Showing 941-412-3356 $$$$$$$$ SAVE $$$$$$$$ PORT CHARLOTTE/ENGLEWOOD 3BR 2BA 3CG Build a new Greenblock Home! Custom Built Pool Home w/ Hurricane Windows, Quartz, SS, Tile Throughout & Paver Driveway & Pool Deck! $299,000 Dave Irwin 239-405-2537 MVP Realty OPEN BY APPOINTMENT CONDO WITH WATER VIEWS700 Gardens Edge Dr. Unit #732, Venice 34285. ELEVATOR building, a 1488 sq ft, 2/2 condo with den and garage, absolutely stunning, with cathedral ceilings and a lovely lanai overlooking the pond. FURNITURE INCLUDED. Debra Villari 609-4584627 Berkshire Hathaway OPEN SUNDAY 1 2-3 PM DEEP CREEK103 Mocha Ct. 2017 Custom Home. Meticulously Maintained 3/2/2, 1,886 sq. ft. Granite Countertops. Many Upgrades, Neutral Colors. Oversized Garage & Lanai. Great Views $258,500 FSBO 941-391-5217 HERES THE KEY TO YOUR HAPPINESS! 1710 NEW ST € NORTH PORT Beautiful, move-in-ready, totally renovated 1600 SF, 2001 built 3/2/2 on the soughtafter Lagoon Waterway, CITY WATER! Plenty of room for a pool! Tile throughout, with bamboo ” ooring in MBR! See-through hurricane shutters! $210,000 Patty Gillespie Remax Anchor 941-875-2755 SOLAR POWERED HOME! NORTH PORT 5574 GAGNON TERRACE Immaculate, 3 BR, 2 BA, pool home, 1987 sq ft, built in 2004. Fenced yard, private setting. RV Parking. Beautiful! Dont miss this energy ef“ cient home. Perfect $295,000 CALL PAT WALKER 941-276-4674 REMAX ANCHOR REALTY RELAX, ENJOY! EVERYTHING IS PERFECT! NORTH PORT 5402 MACCA UGHEY DR. Gorgeous light, bright, airy 1600 sq ft 3/2/2 heated pool home with extended driveway for your RV or boat, and your own private “ shing pier overlooking the MacCaughey Parkway, in quiet residential neighborhood only 5 mins. to US41 restaurants, shops, amenities. City Water! No Deed Restrictions. $259,000. PATTY GILLESPIE 941-875-2755 REMAX ANCHOR REALTY OPEN EVERY SAT & SUN 11-4 THE AWARD WINNING PALM 2 by Cantin Homes. Starting at $271,000 MODEL OPEN HOUSE 9756 Singer Circle S. Gulf Cove, PC. PRIVACY GALORE PORT CHARLOTTE 5494 Riley Lane, 33981 3/2/2, 2040 sq ft + garage 0.27 acre fenced, corner lot Privacy, Clean $194,000 941-276-0500 DIRECT GULF ACCESS LOWEST PRICED LEMON BAY LOTDeep Sailboating Water, 1/4 acre, Bay Views, New Seawall. 2 mins to ICW, 6 mins to Gulf Only $239,900. 941-769-0200 LAST BEST COMMERCIAL LOT! LAST BEST LOT AT MERCHANTS CROSSINGAlmost an acre at 1599 Placida Rd. (Rt. 775) Englewood across from Publix and Bealls. Water, sewer and turning lane in place. Ideal for multi-unit building(s), of“ ce, or condos. Neighboring lots priced at $1.8 and $1.9 million dollars!!! Our  GIVE-AWAY-PRICE Ž only $329,000 with short term “ nancing possible. 941-769-0200 COASTAL CAPE HAZE LUXURY VACATION CONDO RENTALStunning 2BR/2BA w/private garage. Totally refurbished! New appliances, all new tropical furniture & accessories. Turn-key ready. Pristine gated resort, pool, spa, clubhouse & lots more. Minutes to beach & bay. Available December, January and March 941-769-0200 LOT FOR SALE ROTONDA SHORES 3415 ETHLYN LANE BACKS UP TO A 200+ ACRE WILDLIFE PRESERVE. NICE, QUIET, CLEAN NEIGHBORHOOD. ONLY $19,900 AND NO HOA FEES. 941-769-0200 BUILD YOUR DREAM BEACH RETREAT! MANASOTA KEY LOT 1/2 acre Wooded and Private! 4 Public Beaches Within 5 Minutes. No HOA! Close To Everything! 1 Lot Off Water $189,000 941-475-1379 LAZY SUZY/PORT CHARLOTTE Architecturally Pleasing Open Floor Plan Home Offers a Stunning Kitchen, Magni“ cent Master Suite, Solar-Heated Pool, and a Private, Backyard Lake View. Oversized Garage (26 ft long). Relax Pool Side and Enjoy the Tranquility of Nature From Your Own Home Enjoying the Sunset Hues Over the Lake. LOTS of NEW in this Kings Gate/ Lake Suzy Home. A Bird-watchers Paradise! $279,900 Sharon Kerr 941-286-7315. Coldwell Banker Sunstar Realty GOLF COURSE HOME PUNTA GORDA Custom Built SAS Golf Course Home in PGI. 3/2, Split Floor Plan, Many Upgrades. Granite Counter Tops, Porcelain Tile, Impact Windows & Doors. $450,000 Call Beverly Goad 941-286-0535 or Sherry Wizieck 941-740-4797 Coldwell Banker Sunstar Realty YOURE A WINNER IF YOU BUY THIS ONE! NORTH PORT 5991 TROPICAIRE BLVD Move-in ready 1200 sf 3/2/2 on corner lot with circular driveway, lush landscaping, fenced backyard in North Port Estates! NO CARPET. NEW w ell pump and pressure tank. NEW dishwasher! 2 NEW Rubbermaid utility sheds. NEW water heater, water softener. Screened lanai. Security system. NO DEED RESTRICTIONS! Not in ” ood zone. $180,000 PAT GILLESPIE 941-8 75-2755 REMAX ANCHOR REALTY Call Us To Sell Your Home In The Showcase Of Homes Call (941) 429-3110 adno=3631258-1

PAGE 27

The Sun | Saturday, November 17, 2018 www.yoursun.com E/N/C Page 3CLASSIFIEDS 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 11/17/18 12557 CHANCELLOR BLVD, PORT CHARLOTTE SATURDAY, NOVEMBER 17, 2018, 11 … 1 PM $210K 3BR/2BA/LANAI/GARAGE CHRIS GRANT 941-214-0736 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 ADVANTAGE REALTY INC.OPEN HOUSE TODAY 11AM 2PM7502 Paspalum, P.G. $279,000 Come check out this beautiful 3/2 Pool home in Burnt Store Meadows (US 41 to Royal Poinciana to Blue Sage turns into Gold Tree to Paspalum R to house in cul-de-sac)941-255-5300 800-940-5033www.eraportcharlotte.com OPEN SUN. 12P.M.…3P.M. 22260 ABURTOLN. PORTCHARLOTTE2122 SQ.FT. 4/2 POOLHOMELARGEFAMILYROOM. CALLDENISE941-276-6160 THE CAPTAINS TEAM SUN REALTY 1010 OPEN HOUSE ENGLEWOOD SUN., 11/18, 12PM…3PM 6585 Manasota Key Rd. $1,075,000. Private hideaway w/100` bay side frontage. Main house w/ 2BR 2BA, updated Kit. Plus guest house w/2 BR 1 BA. Spectacular Alan Craig 941-303-3876 SAT., 11/17, 10AM…1PM 53 W Bay Heights Rd #203 $299,000. Panoramic views of Lemon Bay & ICW. Recently remodeled & updated w/deededboat slip. Sold Turnkey. Janet Shawen 941-882-2398 ROTONDA WEST SUN., 11/18, 1PM…4PM 68 Long Meadow Ct. $239,700. Beautiful 3/2/3 pool home w/high volume ceilings, private backyard backs to golf course w/option to buy more land, immaculate! Reatha Valera 941-875-4770 Marybeth Tvaroch 941-815-4202 NORTH PORT SAT., 11/17, 12PM…3PM 5480 Jessamine Ave. $219,900. Well maintained, ready to move in home in the CENTER of fast growing North Port. 4/2/2 beautiful wood flrs, tile, huge kit. Renata Kotowicz 941-661-1706 SAT., 11/17, 10AM…1PM 4697 Glordano Ave. $199,900. Open kit & breakfast bar overlooking the FR. 3/2/2 close to beaches, schools, restaurants & more. Colin Taylor 941-468-1787 SAT., 11/17, 10AM…2PM 521 Tampico Dr. $138,500. Harbor Cove triple wide manufactured home 2/2 w/2 car carport & storage shed. Located on concrete capped rip-rap seawall w/lighted private dock. Ellen McCarthy 941-628-6954 SAT., 11/17, 10AM…2PM 736 Blackburn Blvd. $109,900. Harbor Cove community located on 138 concrete seawall overlooking the Myakka River. Premium lot, freshly updated w/many features. Heidi Oros 941-626-8610 VENICE SUN., 11/18, 10AM…12PM 4318 Summertree Rd. $294,900. Pristine home w/picturesque pond view. 3/2/2 tile floors, crown molding, spacious kit & oversized lanai. Beth Cashman 941-706-5198 THE CLASSIFIED ADVERTISING DEPT. WILL BE CLOSED THANKSGIVING DAY, THURSDAY, NOVEMBER 22ND. *We Will Re-Open at 8:00am, Friday, November 23rd*DEADLINES FOR CLASSIFIED LINE ADS ARE AS FOLLOWS : Monday November 19th at 11:30pm for Wednesday November 22nd Tuesday November 20th at 12:00pm for Thursday, November 22nd and 2:30pm for Friday, November 23rd. Wednesday November 21st at 2:30pm for Saturday, November 24th & Sunday, November 25th We Wish Everyone a Happy Thanksgiving! OPEN SUN. 1PM-3PM 3347 PINETREESTPORTCHARLOTTE. BEAUTIFUL3/2/2 POOL HOME! $214,900. RITAD`ANTONA941-740-0927 RE/MAXOFMARINAPARK 1010 OPEN HOUSE LAKE SUZY SUN., 11/18, 10AM…2PM 11720 SW Dallas Dr S $475,000. Gorgeous 3 BR 2 BA home w/2940 sq ft in Lake Suzy Estates on approx. 1 acre lot. Many upgrades in this must see home! John Mitana, III 941-268-0776 PORT CHARLOTTE SAT., 11/17, 12PM…3PM 24420 Buckingham Way $428,500. Pride of ownership in the largest & only totally customized home w/3515 sq ft. 3/3/3 + den w/lanai overlooking the lake. Chuck Allen 941-544-0991 SAT., 11/17, 12PM…3PM 24328 Buckingham Way $189,900. All tile floors except BR w/beautiful wood floors. Comfortable lanai w/wood view. Located in active Kings Gate community. Ann Allen 941-286-2633 SAT., 11/17, 11AM… 2PM 22466 Minerva Ave. $309,997. Beautiful 2000+ sq ft pool home w/pavered lanai & waterfall. Split floor plan, formal DR, LR & Kit w/ breakfast bar plus 16x12 outbuilding0. Michele Behnfeldt 419-966-0567 SUN., 11/18, 11AM…2PM 1708 Lastingham Ln. $269,000. A golfers oasis! Elegant & meticulous 3/2/2. Spectacular view of lake & 11th fairway, bright open floor plan w/updated kit. Arthur Destefano 314-609-0657 SAT., 11/17, 1PM…4PM SUN., 11/18, 1PM…4PM 3316 Osprey Ln. $250,317. Beautiful waterfront home in popular gated Riverwood community on the Myakka river. Open floor plan with split BRs & breath taking water view. Diane DePaul 941-628-4268 SAT., 11/17, 1PM…3PM 1225 Armsdale Ave. $136,000. 3/2/1 w/newer tiled floors & updated bathrooms. Fresh paint, nice landscaping only minutes to public boat ramp & park! David Lair 941-585-9623 SUN., 11/18, 1PM…4PM 6329 David Blvd. $149,900. Situated in Gulf Cove community on the banks of the Myakka River, this well maintained home sits on a lg lot w/lots of privacy. Randa Roberts 941-786-0005 PUNTA GORDA SAT., 11/17, 11AM…2PM SUN., 11/18, 11AM…2PM 3673 Bal Harbor Blvd. $539,900. 3/3 + den/3 new construction ready to move in. Situated on the 7th hole on St Andrews South Golf course w/pool & lots of features. Jonathan Miller 239-362-6006 SAT., 11/17, 11AM…2PM SUN., 11/18, 12PM…2PM 7523 Carissa $424,900. Gorgeous newly built 1951 sq ft Sage home. Open great rm/DR/kit/den plus lg. screened lanai & pool. Mark Davison 941-421-5119 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! FIVE STAR REALTY OPEN HOUSEStop by Five Star Realty to pick up a home tour flyer with directions.ŽSUNDAY 11/18/2018 36 Copenhagen, Punta Gorda, FL 33950, 1:00PM-3:00PM 11 Holland Avenue, Punta Gorda, FL 33950, 1:00PM-3:00PM 1600 W. Marion Avenue #224, Punta Gorda, FL 33950, 1:00PM-3:00PM F OR MORE INFORMATION AND PHOTOS VISIT : WWW FIVESTARREALTY COM / BLOG / 1010 OPEN HOUSE OPEN Nov. 18th 1-4PM 700 Gardens Edge Dr. Unit # 732, Venice 34285 ELEVATOR building, a 1488 sq ft, 2/2 condo with Den and garage, absolutely STUNNING, with Cathedral ceilings & a lovely Lanai looking over the Pond. FURNITURE INCLUDED. Debra Villari 609-458-4627 Berkshire Hathaway OPEN SUN. 12-4PM CYPRESS FALLS 2454 ARUGULA DR. NORTH PORT, FL 34289 Single Family Home 2/2/2 plus Den, 2006, 1908 sq ft, Gorgeous Lanai. Resort Style Living 55+ Only $254,900! Donna French Re/max Palm Realty 941-661-1202 PLACIDA OPEN SUN. 10-4 10454 Coquina Ct. Like NEW! Built 2016, 2/2 with Den. Gated Community with Heated Pool, Clubhouse, Gym & Pickleball Courts. $339,700 Curt Cooke, Remax Platinum 941-232-1899 PORT CHARLOTTE OPEN SAT12-3 SUN 12-3 3345 Sunrise Trail 3/2/2 2300+ sq.ft. $235,000 Nancy Hendrick Robert Slack Homes 941-661-8915 PORT CHARLOTTE OPEN SUN 1-3 133 Sinclair St SE 4/4/2 BOATERS DREAM! Well-maintained waterfront pool home. Handicapped friendly. $475,000 Jackie Thornberry Harbor Coast Realty 941-740-4580 PORT CHARLOTTE OPEN SUN 11:30-2PM 184 Torrington St 33954 3/2/2 Spacious Pool Home with WATER VIEWS. Lots of Upgrades, Family Room. $299,900 Carol Simms Berkshire Hathaway Florida Realty Cell Phone 941-685-3430 PUNTA GORDA OPEN SUN. 12-3 26336 NADIR RD #5 2br/2ba Golf Course Condo. Claudia DeBruyn Sandbill Realty Group 781-799-7570 1010 OPEN HOUSE SAT., 11/17/18 12-3pm 19 Port Drive, Venice Harbor Lights Co-Op Intracoastal waterfront living w/boat dock and 2 slips! Minutes to Gulf and no Bridges. 55+ community with incredible amenities. Cassandra Raia, REALTOR 941-321-2900 SUN., 11/18/18 1-4PM 3176 E. Village Dr., Venice One Owner 3/2/2 Mediterranean-style ranch in the deed-restricted community of Willow Springs. Brand New Roof being installed. 20 X36 Lanai. $265,000 Michael Bell, REALTOR 941-303-3608 SUN., 11/18/18 1-3PM 1445 Maseno, Venice 2/2/2 Lakefront villa located in a gated maintenance free 55+ active community with great amenities. New AC in 2016 & new water heater 2018. Carole Fanelli, REALTOR 941-441-5671 1015 R.E.AUCTION REAL ESTATE SATURDAY NOV. 17 11AM 22329 Yonkers AvePort Charlotte, Fl 339522 BEDROOMS, 2 BATHS, 2 CARGARAGE, LANAI______________________ DIRECTIONS: HWY41 N, R ONCONWAY, R ONELMIRA, R ONMIDDLE-TOWN, R ONYONKERS.)____________________ TERMS: 10% DAYOFAUCTIONWITH BALANCEATCLOSINGDECEMBER17, 2018. _________________AUCTION HELD ON SITE_________________ OPEN1 HOURBEFOREAUCTION_________________AUCTIONEER: PHILLIPF. WILSONWILSONREALTY4485 TAMIAMITRLPORTCHARLOTTE, FL 33980PHONE: 941-629-6624phillipwilsonauctioner.comPHILLIPWILSON@CCIMPHIL.COM AUCTION AUCTION 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! 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. $150,000. Steve Vieira 941-258-2891Coldwell Banker Residential RE PORT CHARLOTTE 3/2.5/2 SPACIOUS HOME with NEW ROOF, CARPET and MANY MORE EXTRAS! CALL BARBARA $265,000 941-626-9718 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 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 VENICEGreat 2/2/1 Home on Spacious Double Lot. Move in Condition! Open Floor Plan. LR, DR, FR, EIK. Big Lanai in Family Neighborhood to Enjoy. $216,000. 941-485-5199 1030 WATERFRONT HOMES 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 T urnyou r trashinto cash! Advertise youryard sa l e! PUNTA GORDAISLES! Best Buy in PGI! 3/2/2 Pool Home! 2000SF, 60 Waterfront. Light, Bright & Airy! ONLY $315,000. You have to love it! Priced low to Sell! 941-380-7954

PAGE 28

Page 4 E/N/C www.yoursun.com The Sun | Saturday, November 17, 2018CLASSIFIEDS 1035 GOLF COURSE COMMUNITY PLACIDA CAPEHAZEWINDWARDHEATEDPOOLHOME! 3/2.5/2, FAMILYROOMW/ GOLF/LAKEVIEWSONCORNERLOT. 2215SF, BUILT2004. TO-TALLYRENOVATED! $425,000. BROKERSWELCOME. 941-6973982 GreatDealsin theClassifieds! 1040 CONDOS/VILLAS FOR SALE 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 1070 DUPLEXES FOR SALE PORT CHARLOTTE 2/1 each, Quiet area on pond. Lanai, water & sewer. Very nice! Must see. $209,900 941-380-1311 PORT CHARLOTTE 2/1 each, Quiet area on pond. Lanai, water & sewer. Very nice! Must see. $209,900 941-380-1311 1090 MOBILE HOMES FOR SALE ENGLEWOOD 2BR/1BA 14x52 55+ Park, No Dogs Allowed. $13,500. 941-474-1353 PUNTA GORDA1/1 w/ Large Lanai in Punta Gorda RV Resort. Community Pool, Hot Tub, Clubhouse, Coin Washer & Dryer. $12,400. 18 or Over Community. Pets OK. $25.00 Background & Credit Check Required. 941-666-1757 REDUCED! VENICE RANCH MOBILE HOME ESTATES BEAUTIFUL LOT RENTAL & 55 + COMMUNITY. NEW & PRE-OWNED HOMES NO DOGS. CATS OK Call 941-488-5672 www.VeniceRanch.com 1095 MANUFACTURED HOMES FOR SALE 2692 NE HIGHWAY 70 ARCADIA 55+ Active Community Affordable Manufactured Homes!!! 1 Year FREEGolf Membership With Any Home Purchase! Call to Schedule An Appointment For a Tour! Ted 800-538-2590 www.arcadiavillage.com NEW 3/2 DblWide Delivered & Set-Up on Your Lot w/ Skirting, Steps & Air! Only $58,795. + Tax. Financing For ALL Credit Scores Avail! Prestige Homes, Punta Gorda 941-637-1122 1210 HOMES FOR RENT NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT 1210 HOMES FOR RENT PORT CHARLOTTE, 2/1/CP, Large Yard, W/D Hookups. $900/mo. 1st, Last & Sec req. Call Jim Crain 941-924-2764 1240 CONDOS/VILLAS FOR RENT VENICE Near Beach, 2/2 Corner unit, 2nd floor, $1200/mo 941-492-5050 INVESTMENT REALTY OF W.Fl. 1320 APARTMENTS FOR RENT VENICE ISLAND EFFICIENCY1 & 2 br, Call for Details. No Pets, 1 Year Lease 941-416-5757or 323-6466 1350 EFFICIENCIES FOR RENT HARBOUR HEIGHTS c l ose to river, newly renovated efficiencies w cable & internet, Sunny brookMotel 941-625-6400 PC HARBOR Blvd & Murdock, F URNISHED EFF.SRMNICEFOR1 PER-SONNOPETS, NS/NODRUGS. CLOSE TOBEACH& HARBOR941-883-8083 1360 ROOMS FOR RENT PORT CHARLOTTE Priv. Bath & Use of Kitchen & W /D. $135./wk. Responsible Female. Only 941-743-6688 PORT CHARLOTTE Single, Person, $130/wk. Incl Sat. & Internet. No Pets. 941-276-4909 1390 VACATION/ SEASONAL RENTALS COASTAL CAPE HAZE LUXURY VACATION CONDO FOR RENT STUNNING2B/2BA W/ PRIVATEGARAGE. TOTALLY REFURBISHED! NEWAPPLI-ANCES,ALLNEWTROPICAL FURNITURE& ACCESSORIES. TURN-KEYREADY. PRISTINE GATEDRESORT, POOL, SPA,CLUBHOUSE& LOTSMORE. MINUTESTOBEACH& BAY. AVAILDEC, JAN& MAR. 941-769-0200 ENGLEWOOD, N. PORT, ROTONDA AND PC GREAT SELECTION OF SEASONAL RENTALS!WEST COAST/ PROPERTY Mgmt 941-473-0718www.rentalsflorida.net NEEDCASH? PORT CHARLOTTE 2 Room TROPICAL GET-A-WAYS Waterfront, Wifi, Daily, Wkly Extend a Stay $320. wk + Up Non smoker 941-661-4262. PORT CHARLOTTE N W CONDO in Gated Comm. 1st Floor, 2/2/CP, Washer & Dryer. Totally Renovated! Clubhouse, Pool, Hot Tub, Tennis & MORE!! A vail. Now! 973-570-4916 VENICE BIRD BAY 2br/2ba first floor, $2800/mo 3 month Min. 941-492-5050 INVESTMENT REALTY OF W.Fl. VENICE PELICAN POINTE 3/2/2 with pool 6 mths $2300/mo no tax; 4 mth $4000+tax; 3 mths $4500 + tax 941-492-5050 INVESTMENT REALTY OF W.Fl. 1420 WANTED TO RENT L OO KIN G T O RENT!! 2 bedroom, fully furnished house, apartment, or mobile home January March 2019 865-335-8037 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! THE LAST BEST LOT AT MERCHANT'S CROSSING ALMOSTANACREAT1599 PLACIDARD. (RT775) ENGLEWOOD ACROSSFROMPUBLIXANDBEALLS.WATER, SEWER ANDTURNINGLANEIN PLACE. IDEALFORMULTI-UNITBUILDING(S), OFFICE,ORCONDOS. NEIGHBORING LOTSPRICEDAT$1.8 AND$1.9 MILLIONDOLLARS!!! OURGIVE-AWAY PRICEŽ ONLY$329,000W/ SHORTTERMFINANCING POSSIBLE. 941-769-0200 1515 WATERFRONT LOTS DIRECT GULF ACCESS LOWEST PRICED LEMON BAY LOTDEEPSAILBOATWATER, 1/4 ACRE, BAYVIEWS, NEWSEA-WALL, 2 MINSTOICW, 6 MINS TOGULFONLY$239,900 941-769-0200 ROTONDA SHORES3415 ETHLYNLANEBACKSUPTOA200+ ACRE WILDLIFEPRESERVE. NICE,QUIET, CLEANNEIGHBORHOOD. ONLY$19,900 AND NOHOA FEES.941-769-0200 1620 COMMERCIAL/ INDUSTRIAL PROPERTY THE LAST BEST LOT AT MERCHANT'S CROSSING ALMOSTANACREAT1599 PLACIDARD. (RT775) ENGLEWOODACROSSFROMPUBLIXANDBEALLS.WATER,SEWERANDTURNINGLANEIN PLACE. IDEALFORMULTI-UNIT BUILDING(S), OFFICE, OR CONDOS. NEIGHBORINGLOTS PRICEDAT$1.8 AND$1.9MILLIONDOLLARS!!! OURGIVE-AWAY PRICEŽONLY$329,000 WITHSHORT TERMFINANCINGPOSSIBLE. 941-769-0200 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 2000EMPLOYMENT 2005 SERVICES PROFESSIONAL RESUMES SARASOTA/CHARLCO. CALLFORDETAILS 941-214-5257 2010 PROFESSIONAL THE CLASSIFIED ADVERTISING DEPT. WILL BE CLOSED THANKSGIVING DAY, THURSDAY, NOVEMBER 22ND. *We Will Re-Open at 8:00am, Friday, November 23rd*DEADLINES FOR CLASSIFIED LINE ADS ARE AS FOLLOWS : Monday November 19th at 11:30pm for Wednesday November 22nd Tuesday November 20th at 12:00pm for Thursday, November 22nd and 2:30pm for Friday, November 23rd. Wednesday November 21st at 2:30pm for Saturday, November 24th & Sunday, November 25th We Wish Everyone a Happy Thanksgiving! NAIL TE C H NEEDED, Full or Part Time, Existing Clientele Waiting. Commission or Booth Rental. Busy Salon of 31 Yrs. Cindy & Co Hair Salon Pt. Char 941-6292200 or 941-258-0067 C a s h i n w i t h C l a s s 2020 CLERICAL/OFFICE FR O NT DE S K C LERK wanted for busy rv resort. Part time seasonal, Nov-April 9a-5p Tue-Sat. General office work Contact Tina 863-993-4014 PART TIME one person o ff ice. Retirees welcome, prefer outgo ing people person to answer phones and make reservations for a small condo complex. Light computers a skills a must. Call 941-488-1336. PC OFFICE: Customer service, phones, Quickbooks, Excel. Email resume or letter of interest to: kpaine@sunletter.com 2030 MEDICAL $2000 Sign on BONUS!! SOLARIS HEALTHCARE is now HiringCNAs: Full Time 3-11 Shift and PRN Nurse PRN Apply: solarishealthcare.vikus.net CNAs, HHAs and CaregiversFind New Clients by Advertising Your Services in the Senior Directory Every Wednesday in The Sun Newspapers. This Feature Publishes in Charlotte, Sarasota, and Desoto Counties. Market Yourself Reach 150,000 Readers! Call 941-429-3110 for more information OPTOMETRY PRACTICE LOOKINGFORSOMEONEWITHPOSITIVEATTITUDE, ENJOYSWORKINGWITHPEOPLEANDWANTSTOBEPARTOFAGREATTEAM. MUSTHAVEGOODCOMPUTERSKILLS, ASSISTPLANNINGPATIENTCAREANDFOLLOW-UPINCLUDINGDIAGNOSTICTESTING. SOMEKNOWLEDGEOFMEDICAL/ OPTOMETRYWOULDHELP. COMPETITIVEPAYANDWILLING TOTRAINTHERIGHTPERSON. ROOMTOLEARNANDGROWINTOACAREER. EMAILRESUME TO: JILLD@SUNLETTER.COM 2030 MEDICAL Caring for HeroesDouglas T. Jacobson State Veterans Home MDS Coordinator Full Time Sr. RN Super Full or Part Time CDM/Cook Full Time CNAs 3-11 or 11-7Excellent Benefits Job security, Tuition paid, Generous time off/paid leave.941-613-0919Online: www.peoplefirst.myflorida.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 12/10LPNwkds 12/10 CNA12/10 Med. Asst. 12/10 2040 RESTAURANT/ HOTEL PART TIME WAITRE SS HOSTESS Experienced Apply in Person Winks Old Town Grill 451 S. Indiana Ave, Englewood RIVER CITY GRILLSeeking FT Line Cooks, and Host/Floor Manager. Full Time, Year round, Good Pay. Apply in Person: 11-3 131 W Marion Ave Punta Gorda, FL or Email resume anytime to: BrandiRCG@mail.com WANTEDEXPD, TEAM MEMBERSSERVERS AND BARTENDERSFor Busy Waterfront Restaurant Apply in Person: White Elephant Pub 1855 Gulf Blvd. Englewood 2050 SKILLED TRADES JERRYS PEST SOLUTIONS is looking for a qualified Certified Pest Control Operator Must hold Lic & GHP, L & O and termite and other WDO. Only Qualified Candidates need to apply. Please submit resume to jjcreature@gmail.com ROOFER/LABORER NEEDEDExperience preferred but will train. Valid drivers lic. Required! 941-628-0251 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 2100 GENERAL BUSSINESS MAN l oo ki ng f or someone in Englewood area to drive him 2 days a week, 3 hrs a day @ $15/hr, Call Frank (941)-662-6142 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 S I S TER S F O R S ENI O R S is growing! We are hiring part-time Homemakers and Companions to work with seniors in Venice and surrounding areas. Apply at www.SistersforSeniors.com 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 TRUCK DRIVER F/T & TRUCK HELPERF/Tfor the Salvation Army Family Store.Apply at: salvationarmysouth.org, go to careers to apply now, scroll to truck driver or truck driver helper-Thrift Store Dept #402 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. 2120 SEEKING EMPLOYMENT PR O FE SS I O NAL NANNY (Baby Whisperer) exc references, Babies and Young Children pre ferred. 941-276-8572 or email oliviadonovan252@icloud.com 3000 NOTICES 3010 ANNOUNCEMENTS CLOSING ANNOUNCEMENT Dr. William Letson, Jr. is closing his urology practice located at 1505 Tamiami Trail South, Ste. 405, Venice, FL 34285 effective October 31, 2108. 21st Century Oncology, Fort Myers, will assist patients with medical records requests and will furnish a list of Urologists that can provide continued care. Please contact them at 239-936-8930 for information. To my patients: My wish is that you stay in the best of health. It has been a privilege serving you. Dr. William Letson, Jr. 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.

PAGE 29

The Sun | Saturday, November 17, 2018 www.yoursun.com E/N/C Page 5CLASSIFIEDS 3020 PERSONALS SINGLE FEMALE SEEKS SINGLE MALE 45-70for possible relationship. 941-201-9853 THE GIRL NEXT DOOR 941-483-0701 Port Charlotte 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 UNIQUE & INFORMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3090 LOST & FOUND FOUND: DOG Poodle/Bishon mix, found on Ashby Ln. in North Port. Please call 941-412-7000 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 3097 OTHER CLASSES PIAN O LE SSO N S highly experienced teacher enjoys teaching children and adults. Beginner to Advanced, multiple discounts. Very Affordable. 941-426-9304 CLASSIFIED WORKS! 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. 5005 ALTERATIONS THE CLASSIFIED ADVERTISING DEPT. WILL BE CLOSED THANKSGIVING DAY, THURSDAY, NOVEMBER 22ND. *We Will Re-Open at 8:00am, Friday, November 23rd*DEADLINES FOR CLASSIFIED LINE ADS ARE AS FOLLOWS : Monday November 19th at 11:30pm for Wednesday November 22nd Tuesday November 20th at 12:00pm for Thursday, November 22nd and 2:30pm for Friday, November 23rd. Wednesday November 21st at 2:30pm for Saturday, November 24th & Sunday, November 25th We Wish Everyone a Happy Thanksgiving! 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 5050 ADULT CARE ALL IN CLEANING AND HOME SERVICES Residential & commercial, Seasonal, Full time and 1 time cleanings, Call 941-586-5239 5051 CHILD CARE ALL C HILD C ARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FL O RIDA S TATE LAW requires all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... 5057 CONCRETE JOHN MCKEE CONCRETE INC. MEETINGALL YOURRESIDENTIALCONCRETENEEDS. SPECIALIZINGINSMALLJOBS. HONEST, QUALITYRELIABLEWORK! 941-585-5123LIC# SCC131150582/INS. 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 5089 HANDYMAN / GENERAL REPAIR 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 KMF AIR CONDITIONING INC.Sales, Service and Installation FREEservice call with repairs Lic & insured CAC057537 Kevin M Ferero941-875-1956 5100 HOME & COMMERCIAL IMPROVEMENT If it creaks, leaks, squeaks or the thingamajiggy falls of the whojamathing and whatchamacallit wont fit itƒ WE CAN!D. Ricke & Son 941-587-3044INSTALLƒFlooring Kitchen & Bath Windows/Doors Remodel/Repair Licensed & Insured Lic. #9900/0075051REPAIRƒOdd Jobs Plumbing Fixtures Electrical Fixtures Painting/Staining Pressure Wash Cabinet Resurfacing Mobile Home Repair $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! 5100 HOME & COMMERCIAL IMPROVEMENT COMPLETE CLEAN PRESSURE WASHING Excellent Rates20+ YEARS EXPERIENCE941-460-4936Lic/ins www.completecleanpw.com ROOF CLEANING LOW PRESSURE LOW CHEMICAL 941-468-2744WWW.COMPLETECLEANPW.COMALLWORKPERFORMEDBYSTATECERT. ROOFINGCONTRACTOR 5108 JUNK REMOVAL MOVE IT JUNK REMOVAL Got Junk? We like to Move It, Move It! 941-803-4959 5110 LAWN/GARDEN & TREE AN OCCUPATIONAL LICENSE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDVENICE941-496-8782 ENGL941-475-6611 N. PORT941-423-0020 PT. CHARLOTTE941-828-0065 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM 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. PREMIER STUMP GRINDING,LLC Let me Help you have your stump removed today. No stump too small or big! Licensed & insured (941)-662-9779 SPM TREE TRIMMIMG & LANDSCAPING Specializing inTREE REMOVAL. Call Today for your FREE Estimate. ****************** QUICK RESPONSE! ****************** *(941)-412-5273 Lic/Insured 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 5130 MOVING/HAULING ODYSSEY MOVERS Your Journey Begins With Us! Licensed & Insured.941-803-4959Lic. # 2539 R O B S O N THEM O VE, inc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 5140 PAINTING/ WALLPAPERING STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 5180 PRESSURE CLEANING BAILEY S PRE SS URE CLEANING Complete Exterior House Painting! Call 941-497-1736 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 5184 SCREENING SELLS ALUMINUM CONSTRUCTION LLCRESCREENS POOLCAGES 6Ž SEAMLESSGUTTERS LICENSED& INSURED 40 YEARSEXPERIENCECALLGREG941-234-8056OR941497-4450 SERVINGSARASOTACOUNTYLIC#CBC035139 5185 ROOFING H O L I D A Y S P E C I A L S 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 5195 TILE/GROUT TILES BY FRANK, INC Backsplashes, Tub & Shower walls, shower floors, Floors & Repairs. "IT'S NOT A JOB WHEN YOU DO SOMETHING YOU LOVE". (941)-307-9507 5225 WINDOW CLEANING Window Cleaning,RESIDENTIALWINDOW CLEANINGPRESSUREWASHINGP : 9 4 1 9 7 9 1 6 5 4 LIC/INSURED 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 6135Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6020 AUCTIONS DOOR BARRIER GATES (2) ONE WALK THROUGH $35, OBO 941-626-5501 TICKET 1 N ascar Ti c k et, N ov. 18th final race Homestead, Florida $75 941-875-4085 6025 ARTS AND CRAFTS SCRAP BOOK ALBUMS I have 10 new albums $5/ea 941-228-1745 6026 SEWING KENMORE NEWER F reearm w/case heavyduty auto stitches $95, OBO 920-470-5014 SEWING MACHINE Si nger w i t h sewing table/extras-in working order $50 218-779-1163 6027 DOLLS 1993 HOLIDAY BARBIE RARE ISSUE IN RED GOWN MIB $30 941-828-1411 1998 PINK i nsp i rat i on S pec i a l Edition Barbie, gorgeous pink satin gown $25 941-828-1411 6027 DOLLS JAPANESE SAMURAI WARRIOR & GEISHA Antique dolls $195, OBO 941-828-1411 REVLON DOLL f rom 50 s, w/box, clothes, jewelry, ex c $150, OBO 941-235-2203 SMOKEY THE BEAR DOLL Good condition $15 941-627-6542 6030 HOUSEHOLD GOODS BAR STOOLS T wo. W oo d swivel. Off white. Sturdy. $35 701-793-5610 CHINA 101PC serves 12 11 serving pieces, white, platinum edge, LN $125 941-830-0524 C HINA S ET N O RITAKE 5 0 PCS $150; 941-204-9729 THE CLASSIFIED ADVERTISING DEPT. WILL BE CLOSED THANKSGIVING DAY, THURSDAY, NOVEMBER 22ND. *We Will Re-Open at 8:00am, Friday, November 23rd*DEADLINES FOR CLASSIFIED LINE ADS ARE AS FOLLOWS : Monday November 19th at 11:30pm for Wednesday November 22nd Tuesday November 20th at 12:00pm for Thursday, November 22nd and 2:30pm for Friday, November 23rd. Wednesday November 21st at 2:30pm for Saturday, November 24th & Sunday, November 25th We Wish Everyone a Happy Thanksgiving! CO FFEE/TEA S ET f or 1 2 made in Germany, perfect. cond. $250 941-743-0649 CRYSTAL 40PC 12 water 12 champagne 8 wine 8 cordial sil ver rim LN $60 941-830-0524 DI S HE S Fire King S wirl white w/gold trim 51 pc, service for 8 $50 513-649-1200 END TABLE VICTORIAN AN TIQUE $150; 941-204 9729 FLATWARE 88PC serves 16 Silkema German SS 8 serve pcs like new $120 941-830-0524 FOLDING SCREEN d oor 36Ž folds inward complete.Good condition $25 941-587-9466 GENERATOR COLEMAN P ow erMate, 6250,Portable genera tor. $300 941-493-4958 HEADBOARD queen, wicker includes frame $80 330-464-0343 LAMP S BAMB OO w/pleated shades, 35Žtable, hanging lamp w/chain $30 513-649-1200 MATTRESS MEMORY FOAM 8Ž twin mainstay new still in box $100 941-423-7845 MATTRE SS /B O X S PRIN G Queen. Clean $100, OBO 941-769-4949 MIRR O R WHITE round 2 4x 29 $20 330-464-0343 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. PLANTER S RATTAN & wicker, (2) 30Žh 11x11Žsq btm shelf l t brn NEW $60 941-830-0346 RADIO WEATHER ALERT NOAA Midland WR-100 all hazard alert new in box $25 941-830-0346 RUGS (3) 5 x 7 o ff w hi te s h ag w/peach each $25 941-525-8484 RU GS 3 P C 54Žx7 9 Ž, 2 x 3 4Ž, 2x76Ž brn/gold/rust patchwork custm LN $79 941-830-0346 S AFE H O NEYWELL 9x12, 4ŽDEEP, NEW, BLACK, KEYS $25 941-740-3286 S EAR S 8 K window A C 8 K BTU like new w remote $125 941-429-5858 S EWIN G MA C HINE S inger in cabinet, like new. $75 941 627-4664

PAGE 30

Page 6 E/N/C www.yoursun.com The Sun | Saturday, November 17, 2018CLASSIFIEDS 6030 HOUSEHOLD GOODS SHADEINSULATED 68 1/2W x 78H Very Good Condition. $40, OBO 941-505-6290 S HEER LINED draperies. 7x9 & 5x9. Smoke free. $75 724-612-8305 SHEETS KING SIZE 600 thread king sheet set. New in pkg. $25 941-275-5457 S ILVERWARE FB Rogers Eter nally Yours 51 pieces w/wood chest $75 513-649-1200 STAINLESS 18/8 G or h am w/gold trim 5 piece place setting for 8 $50 513-649-1200 S TAND MIXER Kitchenaide. Attachment Spiralizer 5 attachments $80 941-284-7391 T O A S TER 4-slice wide Cuisinart. NEW White-Stainless, 4 cyles $25 941-681-2433 VACUUM CLEANER Electrolux with attachment $60 941-743-0582 VACUUM SHARK N av i gator NV350; all tools; good condition. $60 540-229-7214 6031 HOLIDAYITEMS 6 CHRISTMASTREE (A rt ifi c i a l) w/ Lights. $100, OBO 860 917-0793 BIN G & G R O NDAHL annual Christmas plates Mint bargain! Ea $12 941-639-1517 BING & GRONDAHL Ch r i stmas plates annual dated mint bargain EA $12 941-639-1517 C HRI S TMA S DI S HE S Florida motif. 45 pcs. of colorful fun $50 724-612-8305 C HRI S TMA S TREE 5 Foot, one year old $25, OBO 941-661-7158 CHRISTMAS TREE O ut d oorblue lights. From HomeDepot $60 239-292-7111 DECORATIVE X MAS TREE 5ft Lights,gold accents $150, OBO 941-681-2433 HAVILAND/ G ERMANY C HIN A 8 place settings, plus. $85 724-612-8305 6035 FURNITURE BAR S T OO L S C herry wood. Good condition $100, OBO 239-292-7111 BAR S T OO L S Two. Wood, swivel. Off white. Sturdy. $35 701-793-5610 BED MATTRESS & BOX $100 941-629-5550 BED D O UBLE, boxspring mattress and frame. $75 941-6274664 BEDR OO M S ET O ak. King bed, dresser/mirror, chest, bedside stand $450 941-474-3101 B OO K S HELF 44X44 light solid oak $150; 941-2049729 CART RATTAN 30W x 18D x 29H med brn 2 doors casters $199 at Leaders $70 941-830-0524 CHAIR R attan w hi te w/light green cushions $25 941-525-8484 C HAIR S ( 4 ) O ak $ 5 0 612-408-7673 CHAIRS Hi m /H ers, Wicker, white $250. 941204-9729 CO FFEE TABLE G lass-top co f fee table. 40 x 27 light wood. $20, OBO 517-927-6433 CO FFEE &SO FA TABLE S S ET wrought iron thick beveled glass t ops $100 941-275-5837 COFFEE/SIDE TABLES(9) various sizes and shapes starting at $20, OBO 941-307-9211 COUCHES THREE to c h oose from delivery available starting at $100 941-307-9211 DAYBEDS TWO w ta bl e an d lamp combo. Smoke free. $175 724-612-8305 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 DININ G S ET 4 8 66 ŽX4 2 ŽX 30 Ž table+4 chairs all natural color wood $200 941-275-5837 DININ G S ET 5 Pc Rattan Glass top Like New $150 941-627-5732 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 DININ G TABLE O ak. 2 leaves, 6 chairs wicker backs, red seats $350 941-474-3101 DINING TABLE/4 c h a i rs 3 X 5 white table w/ padded chairs Nice $50 218-779-1163 END TABLES G ass. Coffee/sofa 4 Green leafy legs $175 941-474-3101 ENTERTAINMENT G o ld en, bar/bookcase. Wicker 41Ž x 81Žtall. $225 941-474-3101 FLOOR LAMP Tiff any, stone dome, 20Ž wide, like new $200 518-763-9936 FREN C H PR O V. HUT C H Hand Painted Bamboo Design $100 941-681-2433 FREN C H PR O V. S erver/DryBar BamboDesign Hand Painted $75 941-681-2433 I BUY FURNITURE Or anything of value! 941-485-4964 MATTRESS & BOX QUEEN $175 ALSO HAVE KING 941-629-5550 6035 FURNITURE MATTRESS Q ueen w /hdb oar d ftboard, rails. Clean. Seasonal use. $150 701-793-5610 MIRROR T ommy B a h ama l oo k 43Hx31W for BR/LR/Bath solid wood LN $30 941-830-0346 PATI O S ET 6 chairs, table & umbrella good cond. $100 612-790-0058 PATI O S ET G lass table,4 swivel chairs $125 941-474-3101 P O WER RE C LINER leather gallery, 2yrs. old, ivory $175, OBO 941-276-2673 P O WER RE C LINER Ultra Suede brown like new $175, OBO 941-276-2673 RE C LINER C H OCO LATE brown rocker/swivel recliner. EC $250 518-763-9936 RE C LINER Lazy Boy Brown Leather. Like new $100. 941408-8715 Venice RE C LINER Leather. Brown in excellent shape $135, OBO 941-575-0690 RE C LINER O VER S IZED f rom Baers Furniture. Like new. $200, OBO 941-628-9030 R OC KER RE C LINER elect glider dk. brown 800 new nice $275, OBO 941-697-9485 S LEI G H BED Q ueen sized; 64Ž Wide x 45Ž Tall on headboard $65 941-460-9540 SOFA BED L azy B oy. I mmaculate clean. blue, tan, rose $50, OBO 517-927-6433 SOFA B rown carve d woo d e l egant $150 941-525-8484 SO FA leather, gently used light brown sofa $200, OBO 941-276-2673 TABLE MAH OG ANY4 8 Ž round+glass top on 29Ž metal post. $100 941-275-5837 TABLE w /d rawer white with wheels like new $85 941-763-2581 TABLE WITH WHEELS WHITE LIKE NEW $75 941-763-2581 TABLES COFFEE & END d ar k &I painted tan elegant carved wood $50 941-525-8484 TV STAND WHITE CORNER TV stand Very good condition. $150 218-230-5054 W ALL S T O RA G E cabinet 3 W X 6H white/brown with 3 drawers & 3 shelves $35 218-779-1163 W ALL UNIT White cane. 4 shelves port charlotte cash only $85, OBO 941-268-7571 6038 ELECTRONICS A MAZ O N E C H O Alexia f ar f ield voice controlled new in box $75 513-649-1200 C ABLE M O DEM Motorola works with Comcast exc cond $45 941-629-6374 DOCK STATION Lenovo ThinkPad Never used. $55 941-284-7391 DVD PLAYER S amsung, new in box model BD-JM57 $65 941-624-0928 ENERGIZER 500 W att P ower Inverter Manuals and all parts. $40 941-284-7391 PROJECTOR 1201 D e ll all parts & bag $45 941-284-7391 6040 TV/STEREO/RADIO 27Ž TV SONY TRINITRON Model KV-27FS100L $130, OBO 941-429-5858 CASSETTE DECK Y ama h a Natural Sound double model K31 $40 941-214-8188 MARANTZ SURROUND receiver SR8500 like new. $100 941-769-2343 PROJECTOR SONY TV 52 INCH EXCELLENT CONDITION $59 941-763-2581 RECEIVER PIONEER 10 BOWS SPEAKERS,SUBWOOFER $250 941-200-5718 RE C EIVER TE C HNI CS SA-222 + CD/DVD player. $40 941-769-2343 TURNTABLE TE C HNI CS linear tracking SL-DL5. $40 941-769-2343 TV CONSOLE up to 48Ž tv, dk wood,glass doors,new $75 941-235-2203 6060 COMPUTER EQUIPMENT 1 TB HARD DRIVE 3.5Ž for Desktop Computer. $35 941-764-8804 17Ž LCD C omputer M on i tors 2 available $20 941-764-8804 2 TB HARD DRIVE 3.5Ž for Desktop Computer. $50 941-764-8804 COMPUTER ACCESSORIES floppy discs-printers-ink-speakers-cables $10 941-445-5619 CO MPUTER BA G S amsonite rolling leather excellent condition $30 941-228-1745 IPAD PR O WiFi/ C ellular 9 .7Ž 128GB like new, box & case $325, OBO 941-426-0090 PRINTER HP Deskjet F 380 all in one print scan copy $15 941-629-6374 SPEAKERS L og i tec h f or computer exc cond $15 941-629-6374 WEBCAM LOGITECH 2 MP, C600, NEW $12, OBO 941-505-6290 6065 CLOTHING/JEWELRY ACCESSORIES BRIDAL GOWN f rom UK s ki rt and bustier 16 stunning $165 941-268-7571 6065 CLOTHING/JEWELRY ACCESSORIES DE S I G NER W O MAN S C L O THE S Size Sm Med. Some New all Excellent 941-330-6546 SNEAKERS AVIA w hi te, womens, sz 7, New $40, OBO 941-505-6290 WEDDING DRESS WHITE LACE SZ8 MUST SEE $50, OBO 941-200-5718 6070 ANTIQUES COLLECTIBLES $2 00 BILLS $6 00/ ea. 941 204-9729 30 AV O N Trains, C ars All contents full, price per each. $1, OBO 941-429-5858 ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 A NTI Q UE MILLER f alls mohawk vintage egg beater drill nice cond $20 941-426-4151 BIN OC ULAR S WW 2 Japanese officers 1943 Nikko Army 6X24 collector $95 941-214-8188 BUYING OLD MONEY SILVERCOINS & PAPER MONEY. 941-626-7785 C ENT S INDIANHEAD $2 781-956-8891 CO E & C HRI S TIE ANTI Q UE Story Hour Readers 6 books very good $50 941-828-1411 COINS P roo f an d m i nt sets $7 781-956-8891 ELK S L O D G E PIN S 2000 PIN S ALL OVER USA.MUST SEE $1 941-200-5718 FLAG CANADIAN R e d E ns i gn 34Žx16Ž JJ Turner collector $100 941-214-8188 LP LITTLE Drummer Boy Abby Choir X-Mas special $10 941-214-8188 LP NUT C RA C KER S UITE Tchaikowsky by Alford Wallenstien $15 941-214-8188 LP VINTAGE R u d o l p h Th e R e d Nosed Reindeen Burl Ives $15 941-214-8188 PLATE S S pode 200 Anniversary Reticulated Cabinet floral print (2) ea $10 941-830-0524 P O TTERY DI S HE S dinnerware, 8 plc settings, extra pcs $75 941-235-2203 S ILVER C ERTIFI C ATE 1 9 57-B one dollar blue seal vintage collector $15 941-214-8188 S ILVER CO IN S u.s.silver coins $75 781-956-8891 S ILVER D O LLAR 1 8 7 8 8 TF $100 781-956-8891 SILVER DOLLARS 1878 to 1935 $25 781-956-8891 SNOW WHITE BISCUIT TIN & 2 lunch boxes 1 thermos vintage $145 941-828-1411 TABLE 19WX28H n i ce f or h a ll light etc $40 941-235-2203 U S MINT s l vr proo f sets 1999-2006 30.00 each $30 941-624-2105 U. S MINT slvr proo f sets 2007,2008. Each 40.00 $40 941-624-2105 VINTAGE HUMMEL COLLEC TION 50+ vintage Hummels $10, OBO 941-426-0090 WO RLD CO LLE C T MEX painting BALI masks etc africa $75 941-200-5718 6075 FRUITS & VEGETABLES BANANA O R PLANTAIN TREE 4-6 lush tropicals produce edi ble fruit $10 941-258-2016 6090 MUSICAL FENDER AFFINITY S trat le f t handed Smooth action great tones, $165 941-626-8739 GUITAR LTD ELECTRIC 2 humbucking pickups sounds awesome $225 941-626-8739 6095 MEDICAL 3 WHEEL WALKER w/BA S KET & BRAKES NO SEAT NICE $40 941-268-8951 4 WHEEL WALKER with Brakes and Seat, NICE $30 941-268-8951 6095 MEDICAL BED SIDE POTTY Lik e newvery solid-holds 300 lbs $10 941-445-5619 BEDSIDE COMMODE OR SHOWER CHAIR LIKE NEW Each $25 941-268-8951 BED S IDE CO MM O DE S turdy & Adjustable. Many parts. $15 941-275-5457 ROLLING WALKER N ew, u l tra light. Color black, (wheels still in plastic wrapping). Paid 199.00 $125 941-830-0938 S H O WER C HAIR With ARM S LIKE NEW $35 941-268-8951 THERAPY MATTRESS M agnetic queen pad. exc. cond. $299, OBO 941-258-2369 TRAN S P O RT WHEEL C HAIR Like NEW $50 941-268-8951 W ALKER New with brakes and seat $120. 941-204-9729 W HEEL C HAIR Excellent condition. $75 941-697-8273 6100 HEALTH/BEAUTY 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 BROMELIADS VARIOUS ki n d s shapes colors and sizes in pots starting at $5 941-202-3696 DWF POINCIANA cora l p l ant, Clerodendrum or Pagoda tree 3 gal pot $10 941-258-2016 FRAN G IPANI JATR O PHA oyster pineapple pothos snake spider lily $5 941-202-3696 GOLDDUST CROTON 3 ga l healthy colorful accent or hedge plants! $7 941-258-2016 PAPAYA TREE Red LadyŽ 3-5 tall in 3 gal pot $10 941-258-2016 PONYTAIL PALM PAIR (5 ta ll) Madjool Palm Pair others each pair $100 941-202-3696 T O MAT O PLANT S Abe Lincoln 10Ž or Bok Choy plants 3 in pot $2 941-258-2016 Treemendous Tree, Inc. NURSERYHUGE PINEAPPLE PLANTSw/ lots of fruit 2 for $50/ea MANY OTHERS AVAILABLE!STOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 6120 BABY ITEMS CRIB/CHANGING TABLE Cherry finish with mattresses for both $150 518-763-9936 PACK N PLAY G raco. Very clean. (Says Grandma) $25 724-612-8305 S AFETY BED Rail. For toddler/twin bed. Portable. Like new. $10 701-793-5610 6125 GOLF ACCESSORIES A UT O WATERIN G S Y S TEM f or (4) 12 volt golf cart battery $90 941-235-0120 GO LF BALL S You pick the brand for 18 clean balls $5 412-805-0563 GOLF CLUBS Ad ams sty l e steel woods 3,5 & 7 good condition $60, OBO 941-270-8009 GOLF CLUBS D 21 MENSexcellent $200, OBO 941-769-0792 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 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 DARTB O ARD Pro f essional in wood case $55 941-284-7391 FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 O RI O LE S TUFF O riole batting helmet-tee shirts (L) beer mug, etc. $10 941-445-5619 TENNIS BALL HOPPER b as k et holds & picks up w/ balls $25, OBO 941-426-4151 TENNI S RA C KET Restring/grip your tennis racket. Call John. $20 941-697-1291 NEEDAJOB? CHECKTHE CLASSIFIEDS! 6131FIREARMS Colt 70 series gold cup 1911 Mossberg 590a-1 military tacti c 1of1 For more info 941-268-46 2 N O TI C E: S eller Acknowledges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. 6131FIREARMS FORT MYERS ANTIQUE GUN CIVIL WAR & MILITARY COLLECTORS SHOW Sat., Nov. 17, 9am-5pm Sun., Nov. 18, 9am-2pm Araba Shrine Temple 2010 Hanson St. Ft. Myers 33901 @ Rt. 41 WEBSITE:fmaac.tripod.com EMAIL: infofmac@yahoo.com Call 847-863-3929 6133 HUNTING & FISHING SUPPLIES AQUARIUM 50 ga ll on. G oo d for live bait. $25 941-769-2343 DU C K HUNTIN G Waders, Ne w Drake Equader 2.0 Sz 12.Brand New $250 941-276-5143 FISHING POLES Ni ce se l ect i on of poles get out and GO FISH! Each only $5 941-474-1776 KINGFISH TACKLE serious fishing $500, OBO 941-769-0792 REEL PENN # 60 Long Beach black free spool collector $25 941-214-8188 SHARK RIG $350 OBO 941-769-0792 6135 BICYCLES/ TRICYCLES 3 WHEEL ADULT TRIKE B ran d new, Easy To Ride, Big Seat, In Box! $275 941-500-4798 3 WHEELER goo d l oo ki ng smooth riding w / 24Ž Wheels only $185 941-474-1776 3 WHEELER good looking smooth riding w / 20Ž Wheels only $185 941-474-1776 ADULT TRIKE USA DESOTO Good 24 tires lg Seat & Custom rear box $100 941-544-0042 BICYCLE PET B as k et H o ld s up to 20 lbs. $45 941-284-7391 BIKE RA C K f or 4 bike f its 1Žor 2Ž hitch $75 941-743-0582 BIKE Ad u l t. Ni ce se l ect i on o f quality great riding bikes each only $50 941-474-1776 C ANN O NDALE RED ultegra, 50 cm, 16 spd, high end $349 941-235-2203 FREE AGENT AIR STRIKE BMX Like New RED 20 High Qualit y PARK $100 941-544-0042 FUJI FOLDING bi cyc l e R e d mens 26Ž Ideal for boat/RV $75 218-779-1163 G IANT R O AM 2 with acces sories Excellent condition. Perf ect for Legacy Trail and beyond. $325 941-493-7583 HARLEY DAVID SO N Touring Pack & Low Seat Color...Wine $450 941-284-7391 M O T O R C Y C LE HELMET S 2 HJC size Large & 2 Medium. $100 941-284-7391 SCHWINN SPRINT STEP THRU ROADSTER 10 SP VIOLET New Tires Cln! $50 941-544-0042 TRAILMATE ADULT TRI C Y C LE Mags Lg Seat & Basket good tires $150 941-544-0042 TRIKE G oo d M ec h an i ca l C on dition but Needs Tires and Paint. $100, OBO 860-917-0793 VINTAGE RALEIGH RECORD Road Bike New Tires Very Clean & Tall $75 941-544-0042 6138 TOYS/GAMES 1 2 V O LT WILD THIN G NEW POWER WHEELS $175 941-626-9159 15 TRAMPOLINE $225 941-626-9159 18Ž BOYS BIKE NEW $100 941-626-9159 2 4 V O LT RIDE O N NEW MONSTER TRUCK $350 941-626-9159 DUNE BU GG Y $499 941-626-9159 LE GO BL OC K S building blocks Lego box full paterns and model prints $50 941-629-6374 6145 POOL/SPA/ & SUPPLIES **SPAS & MORE** Family owned and operated for 20 years! www.spasandmoreflorida.com Over 40 Spas to choose from. We take trades! We Move Spas & We Buy Used! 941-625-6600 6160 LAWN & GARDEN BLA C K AND DE C KER 1 8 vol t cordless Many tools $130 941-235-0120 CHAINSAW C ra f tsman 20Ž NEW $200, OBO 941-485-0681 C u ddl e up b y t h e fi re Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 FERTILIZER 50 LB b ag, for Trees or Grass $30 941-257-5500 G A S C AN 5 G al. old good one $10 941-743-0582 G A S HED G E TRIMMER Ryobi Model HT26 E/C $100 941-662-7644 HED G E TRIMMER B & D ele model #8124 type 8 16Žworks good $10 941-214-8188 MOSQUITOS POTS prevent t h e Zika flu $15 941-624-0928

PAGE 31

The Sun | Saturday, November 17, 2018 www.yoursun.com E/N/C Page 7CLASSIFIEDS 6160 LAWN & GARDEN LAWN MOWER Huscvarna AWD Like new model 7.25EX $175 941-979-8953 M O WER, Husqvarna, Z 38 15 for parts $250, OBO 941-485-0681 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 RIDING MOWER, John Deere. Runs Good! $525, OBO 609 503-6675 ROTOTILLER ARIENS G as 2HP Like New $100, OBO 941235-3193 TILLER MANTIS M o d e l 7225 $200, OBO 941-485-0681 WATER PONDS good shape, & plant containers $20 941-624-0928 W EED EATEREXPAND-IT Ryobi Like New Hardly used $80 941-662-7644 WEEDWACKER C ra f tsman. Like new, used 6 times, Incredipull start $90, OBO 941-979-8953 6161OUTDOOR LIVING BBQ GRILL TREAGER Renegade, Wood Pellet Fired. Used 2X. $600. 941-639-3624 GAS GRILL W e b er, S p i r i t, E210, cover. $250, OBO 941-624-2105 LANAI S ET G lass top table, 6 chairs, poly resin wicker, Carter Grandle $400 941-916-1798 LANAI SET w hi te w i c k er 5f t glass top 4 padded chairs $100 941-255-9544 OUTDOOR SLING O ttomans (2) Exc. condition. 23x22x16 Beige $75 860-810-4174 PATIO SET 5 pcs, c h a i rs, glass top tables, chaise GC $75 717-451-2019 PATIO TABLE Gl ass T op, 4 chairs, & chaise lounge $140 941-235-3193 SMOKER M aster b u il t, elec. Used 2x $135, OBO 941-624-2105 Treemendous Tree, Inc. NURSERYPROFESSIONAL LANDSCAPE DESIGN SERVICES AVAILABLE!STOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORTOR CALL 941-426-8983 FL-6444 A 6170 BUILDING SUPPLIES BALL VALVE S new 3/4Ž screwed $6, OBO 314-609-1540 ELE C TRI C DI SCO NNE C T 60 amp 240 volt $20 941-228-1745 R 22 CO MF O RT star condenser MIA 36-13 new charged $475, OBO 941-423-7845 W IRE/ 3 0 THHN-5 0  $80, OBO 941-769-0792 6190 TOOLS/ MACHINERY 32 FT ALUM ladder heavy duty $150 941-743-0582 6 FT alum ladder $2 5 9 41-74 30582 AC ETYLENE T O R C HE S tanks gauges hoses complete set $225 941-697-3126 A IR G RINDER With 5 NEW DISCS 941-928-5562 before 9pm BUMPIN G D O LLY S (8) plus 3 body hammers BARGAIN 11 pc set only $65 941-474-1776 CO MPRE SSO R Emglo 1.5 HP Cast iron cylinder. Excellent con dition $150 941-460-9540 CO N C RETE BIT S 7 extra long concrete bits. $20.00 941-928-5562 before 9PM CO N C RETE BIT S over 60 concrete bits & case. $40 941-928-5562 Before 9PM C R O W BAR $ 4. 00 Workshop light$10.00941-928-5562 Before 9PM ENGINE STAND P orta bl e, HD Blank head $50 314-609-1540 GENERATOR T roy B u il t 3500 watts. NEW $300 517-927-3313 HEAT GUN P orter C a bl e pro f es sional, new, never used $30 941-780-3977 HYDRAULIC DUMP H o i st ki t parts 12 volt, hinges, and cylinder $280 941-460-9540 6190 TOOLS/ MACHINERY JOINER PLANER CRAFTS MAN, bench joiner-planer 41/8 cut $100 941-391-1829 PIPE TRI stan d/ ro ll er T o 8Ž p i pe $55, OBO 314-609-1540 PRESSURE WASHER Troy-built 3,000psi $250, OBO 941-485-0681 PREST O Li te torc h T orc h an d tank $100 941-391-1829 SHALLOW WELL PUMP new 3/4 HP 115 VOLT W/TANK $99 941-218-9292 TILE C UTTER M G 7in. w/coolant pump $75 941-391-1829 T OO L S new and used tools up to $20.00 941-228-1745 WAGAN POWER D ome 600 AMP Portable Power Source. $45 941-284-7391 W ELDIN G TANK S # 3 gas, 125 cu. ft oxygen w/cart $275 941-391-1829 6220 OFFICE/BUSINESS EQUIP./SUPPLIES OFFICE CHAIR Bl ac k Vi ny l on wheels. $20 941-257-5500 6232 CATS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. 6233 DOGS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. CAVALIER KING CHARLES PUPS Great companions! Get yours today! Shots/Health Cert. $1875. Also2 Adults @ $2300 each. 772-985-2186 Visa/MC website: furmysunshine.com SAVE THE LIVES OF HOMELESS ANIMALS.ŽDONATE YOUR USED CAR, TRUCK OR BOAT TO SUNCOAST HUMANE SOCIETY. CALL (941) 474-7884 EXT 402. YORKIE PUPPIES M a l e, 9 Wk s Old, Small, Heath Certs, Very Well Mannered. 941-405-9301 6236 PET SUPPLIES & SERVICES BA C K S ET S lip on C over S traps onto backside for pet travel. $15 941-275-5457 DOG CRATE 20X24 goo d condtion fold able dark blue $30 941-740-3286 NUBZ D OG C HEW S made in USA, real chicken $8 941-624-0928 OUTSIDE TANK power fil ter New SunSun 302 $35 941-423-2585 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 BREAD MA C HINE TURB O BAKER 2 in perfect working condition $25 941-307-9211 CHEST FREEZER M ag i c Ch e f 6.9 CU Ft. Exc cond. $100, OBO 941-628-9030 CO FFEE P O T 5 cup Rival. Works great. $5 941-275-5457 DISHWASHER Whi r l poo l E xc. Cond! $95. MICROWAVE Whirlpool, $70. 941-200-5488 FREEZER Nice, White, $ 1 00 (941)763-4818 delivery avail. GAS WATER HEATER Rh eem 30gal,tall,6 yrs old,still good $100, OBO 941-423-2091 MI C R O WAVE O VEN White G E Spacemaker XL over the range $100, OBO 941-270-8009 MIXER KENWOOD BAKERY All bakery needs. Good cond. Larger type $25 941-275-5457 P O RTABLE A/ C Haier 5K btu new in box from hurricane sea son $145 941-676-2019 RANGE GE 30Ž w hi te e l ectr i c smooth top 5 element $200, OBO 941-270-8009 REFRI G ERAT O R G E 1 8 C u Ft White, great condition. $250 941-218-3287 REVERSE OSMOSIS FILTER Complete Watts Premier RO Model WP5-50 system with manual and spare filter. $70, OBO 613-875-1400 RV REFRI G Norcold 4 door w/icemaker all updates $500 941-255-3338 STOVE w hi te f r i g id a i re li tt l e used clean port charlotte $165, OBO 941-268-7571 WA S HER & DRYER Nice, White, $325. (941)763-4818 deliver y avail. WINDOW AC S ears 8K BTU like new w remote $125 941-429-5858 6260 MISCELLANEOUS FOR SALE 25 NORMAN R oc k we ll pr i nts at $3.00 each U pick $3 941-496-9252 4 3 Ž R O UND A S TR O L OG I C AL W ALL Art in-outdoor must see $300, OBO 941-681-2433 5 00 O LDIE S 45 RPMs at $1.00 each U pick. $1 941-496-9252 $75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 visit us at www. SlidingDoorsandmore.com Call Bob 941-706-6445 Owned and operated by Local Fire fighter. L o w o v e r h e a d = L o w p r i c e s AB BEER STEINS Old er AB steins,many years,20 and up, $20 941-624-0928 BEACH CHAIRS VINYL Strap Lounge chair $10, OBO 941-505-6290 CARRY ON BAG 21Ž Lt. weight/exp. Never used $20 941-505-6290 COMBAT CONSTRUCTION BOOTS Navy-steel toe & sides size 9.5 $10 941-445-5619 ELASTOMERIC UNIFLEX Premium Roof Tan Paint 5 gal. $50 941-496-9252 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 GARAGE FLOOR MATS Vinyl (2) Each mat 10x206Ž $120 941-235-0120 HAND TOOLS TABLE FULL TOOLS ASSORTED, some new all ex. $50 941-200-5718 RE CO RD CO LLE C TI ON includes album covers 5 0 cents each. Entire collection. 941-496-9252 S AFE H O NEYWELL 1 2 x 9 4Ž DEEP, KEYS, NEW, BLACK $25 941-740-3286 S LIDIN G C AR GO TRAY Like New 47ŽX 90Ž fully assembled $250, OBO 941-276-7766 S T O RM S HUTTER S Alum/ G alv 8-60Ž, 8-33Ž, 6-128Ž Galv $25, OBO 941-628-3630 SUBMERSIBLE PUMP w / auto float $30, OBO 314-609-1540 SUITCASE AMERICAN Tour/soft/26x18/2 whls $12, OBO 941-624-2105 TABLE 5 ROUND f o ldi ng l egs Max Chief $75 941-496-9252 WALL ART AND LAMPS many styles to choose from starting at $5 941-275-5837 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 WIND CHIMES new in boxes nice selection $5 941-426-4151 W INE B O TTLE C ARRIER Eddie Bauer. It holds two bottles $10 941-228-1745 6270 WANTED TO BUY/TRADE BUYING SILVER COINS DIMES Thru SILVER DOLLARS. 941-626-7785 7000TRANSPORTATION 7005 AUTOMOTIVE SAVE THE LIVES OF HOMELESS ANIMALS.ŽDONATE YOUR USED CAR, TRUCK OR BOAT TO SUNCOAST HUMANE SOCIETY. CALL (941) 474-7884 EXT 402. 7020 BUICK 20 1 3 BUI C K LA C R OSS E $15,990. BRONZE, 13K MI. 855-280-4707 DLR THE CLASSIFIED ADVERTISING DEPT. WILL BE CLOSED THANKSGIVING DAY, THURSDAY, NOVEMBER 22ND. *We Will Re-Open at 8:00am, Friday, November 23rd*DEADLINES FOR CLASSIFIED LINE ADS ARE AS FOLLOWS : Monday November 19th at 11:30pm for Wednesday November 22nd Tuesday November 20th at 12:00pm for Thursday, November 22nd and 2:30pm for Friday, November 23rd. Wednesday November 21st at 2:30pm for Saturday, November 24th & Sunday, November 25th We Wish Everyone a Happy Thanksgiving! 2011 BUICK LACROSSE 42K,One Owner, Pearl White, Luxury, Like New! Harborautosales.com 941-883-6088 7030 CADILLAC 20 15 C ADILLA C S RX $25,990. WHITE, NAV, 38K MI. 855-280-4707 DLR 2010 CADILLAC DTS Luxury, 72K, Mint, Like New! Column Shift Auto. Harborautosales.com 941-883-6088 7040 CHEVROLET 20 1 6 C HEVY C AMAR O $21,990 WHITE, RS 44K MI. 855-280-4707 DLR 20 1 3 C HEVY C AMAR O Convertible, One Owner, 36K, Estate Car, Auto, Sporty, Like New! Harborautosales.com 941-883-6088 2004CHEVY TRAIL BLAZER MATTAS MOTORS 941-916-9222 DLR 7050 CHRYSLER 2011 CHRYSLER T&C $8,500 White. Very Good Con dition! 111K Mi. 803-646-6141 2006 CHRYSLERSEBRING CONVERTIBLE TOURING EDITION ** 78K MILES** MOSTEVERYOPTION, NEWTIRES, EXCELLENTINEVERYRESPECTSR. OWNED$4975/ OROCALL941-218-9195 NODISAPPOINTMENTS! 7060 DODGE 2009 DODGE CALIBER $4,200 Very good condition. 97k mi, 218-686-1706 2007 DODGE CHARGER R/T $4,500obo. 5.7 Hemi. Runs & Looks Good! 941-623-8719 7070 FORD 2017 FORD EXPLORER $36,900 4dr wagon, 9,923 mi 866-726-8593 20 17 F O RD F2 5 0 $61,900 SUPER PICK UP 14K MI 866-726-8593 dlr 20 17 F O RD F2 5 0 $63,900 SUPER PICK UP 11K MI 866-726-8593 dlr 7070 FORD 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. 2018 FORD MUSTANG CONVERTIBLE, leather, Navigation, Lane Dep, R pk aid, Back-up Cam, Full Fact Warr, 5 available; Factory Off Lease-Venice, Fin Low % $2,500 dn. Low bal. $24,000 CALL JUSTIN 941 350-7544 7080 JEEP 2007 JEEP WRANGLER Auto, 53K, One Owner, Mint! Four to Choose From!Harborautosales.com 941-883-6088 200 7 JEEP LIBERTY Estate Car, Auto, New Tires, Two to Choose From! Harborautosales.com 941-883-6088 7090 LINCOLN 2013 LINCOLN MKX $16,911. WHITE, NAV, 57K MI. 855-280-4707 DLR 2009 LINCOLN TOWN-CAR SIGNATURE SERIES 115K $5,900 new tires & brakes, mint cond must sell will take top offer 941-276-3574 7135 SATURN USED SATURN CARS & SUVs Starting at $1,200 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 7145 ACURA 2015 ACURA TL $25,990. BLACK, NAV, AWD, 30K MI. 855-280-4707 DLR 7147 AUDI 20 1 8 AUDI Q3 $26,990 BLACK, 32K MI. 855-280-4707 DLR 20 14 AUDI A 6 $28,990 GRAY, NAV, 31K MI. 855-280-4707 DLR 7148 BMW 2013 BMW 328ICV $15,990. GRAY, 65K MI. 855-280-4707 DLR 2007 BMW 335i 2dr, 6sp manual, 64k mi, Nav/sport & premium pkg. $10,495 941-268-0078 7160 HONDA 1999 HONDA ACCORD EX $3,750. 4 Dr., V6 Auto, 107K, AC,Loaded, Leather. Garaged. Exc. Cond! 941-451-8092 20 1 6 JEEP G RC HER O KEE $32,990. BLACK, LTD, 4X4, 8,766 MI. 855-280-4707 DLR 20 1 3 H O NDA FIT G as saver, Estate Car, Auto, New Tires, Three to Choose From Harborautosales.com941-883-6088 7163 HYUNDAI 20 1 2 HYUNDAI SO NATA GLS, Leather, Like New! 60K, One Owner, Mint! Harborautosales.com 941-883-6088 2009 HYUNDAI G ENE S I S 4.6, Luxury, Mint, Like New, 75K Mi., Estate Car! Harborautosales.com 941-883-6088 7165 INFINITI 2017 INFINITI QX80 $45,990. WHITE, NAV, 30K MI. 855-280-4707 DLR 7177 KIA 2012 KIA OPTIMA EX 4CYL. LEATHER, EXTRA SHARP MATTAS MOTORS 941-916-9222 DLR 2005 KIA SEDONA LX MINI VAN, EXTRA CLEEN, MATTAS MOTORS941-916-9222 DLR 7178 LEXUS 2011 LEXUS ES 350 $17,990. RED, 47K MI. 855-280-4707 DLR 2010 LEXUS IS 250C $17,990. GRAY, CERT, NAV, 69K MI. 855-280-4707 DLR 20 11 LEXU S RX-45 0 H $18,990. RED, NAV, 61K MI. 855-280-4707 DLR 2011 LEXUS RX 350 $18,990. RED, 60K MI. 855-280-4707 DLR 20 1 0 LEXU S RX3 5 0 $19,990. WHITE, 51K MI. 855-280-4707 DLR 20 1 6 LEXU S C T200 H $21,911. WHITE, CERT, 27K MI. 855-280-4707 DLR 20 1 2 LEXU S L S -4 60 $24,990. BLUE, NAV 76K MI. 855-280-4707 DLR 20 1 2 LEXU S G X-4 60 $24,990. GOLD, NAV, 106K MI. 855-280-4707 DLR 2014 LEXUS ES 350 $26,990. BLUE, CERT, ULTRA, 28K MI. 855-280-4707 DLR 2015 LEXUS RX 350 $30,990. SILVER, CERT, NAV, 35K MI. 855-280-4707 DLR 2015 LEXUS GS 350 $30,990. WHITE, CERT, FSPORT 44K MI. 855-280-4707 DLR 2015 LEXUS RX 350 $33,990. BLACK, CERT, NAV, 41K MI. 855-280-4707 DLR 20 17 LEXU S E S 3 5 0 $35,990. WHITE, CERT, NAV,, 9,912 MI. 855-280-4707 DLR 7180 MAZDA 1992 MAZDA MIATA-MX-5 $3,100 77,800 miles good cond call 704-881-3301 20 1 6 MAZDA C X5 $21,990. BLUE, NAV, 28K MI. 855-280-4707 DLR 7190 MERCEDES 1991 MERCEDES-BENZ 300SL $2,800 180k miles, Call for info 941-412-6780 7200 NISSAN 2010 NISSAN MURANO $11,990. SILVER, LE, AWD, 79K MI. 855-280-4707 DLR 2017 NISSAN ALTIMA $17,990. WHITE, SR, 25K MI. 855-280-4707 DLR 7205 SPORTS CARS 2000 C HEVY CO RVETTE Mint, Like New! 76K, 2 Tone Leather, Glass Roof, New Tires. Harborautosales.com 941-883 6088 7210 TOYOTA 200 1 T O Y O TA HI G HLANDER $7,990. BLUE, LTD, 77K MI. 855-280-4707 DLR 20 15 T O Y O TA CO R O LLA $12,911. BROWN, LE, 20K MI. 855-280-4707 DLR 2012 TOYOTA CAMRY $12,990. LT. BLUE, LE, 54K MI. 855-280-4707 DLR 20 1 2 T O Y O TA 4RUNNER $21,990 WHITE, NAV, SR5, 116K MI. 855-280-4707 2015 TOYOTA HIGHLANDER $25,911. WHITE, LTD, 64K MI. 855-280-4707 DLR 20 1 0 T O Y O TA CO R O LLA 4CYL. AUTOMATIC, EXTRA NICE MATTAS MOTORS 941-916-9222 DLR 7250 ANTIQUES/ COLLECTIBLES MERCEDES 1929 REPLICA, 4 cyl Chevy engine, Excellent cond, 6k miles, Lots of extras, Runs great, $7000/OBO Text to 941-626-9598 1984 CHEVY CAMARO Z28 T-Tops, Cold A/C, Full Power, Stock, $6,800 941-220-9394 7260 AUTOS WANTED W E BUY CARS & TRUCKS RUNNING OR NOT! $400 CASH + UP Frank 941-249-7522 CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037

PAGE 32

Page 8 E/N/C www.yoursun.com The Sun | Saturday, November 17, 2018CLASSIFIEDS 6000 MERCHANDISE 6001 ARCADIA AREA GARAGE SALES FRI-SAT. 9A.M.-2P.M. LOT # 155 ARCADIA VILLAGE. ACROSS FROM ARCADIA WALMART, ON HIGHWAY 70 EAST ARCADIA.HUGE YARD SALEFANTASTIC PRICES 100'S OF ITEMS SOMETHING FOR EVERYONE INCREDIBLE 3 DAY ESTATE SALE IN ARCADIAOwners of Iconic Naples Restaurant St. George + The Dragon liquidating contents of their Arcadian Farm! NOVEMBER16/17/18 8AM-3PMTHOUSANDS+ THOUSANDS OFITEMS. 3 GENERATIONSOFAWESOMENAUTICAL ANTIQUES, DECOR, FURNITUREANDSO MUCHMORE. 6355 SE PINEISLANDDR,ARCADIA.DONTMISSTHIS ESTATESALE!WWW.AETHER.ESTATE(239) 451-3137 6003 DEEP CREEK GARAGE SALES SAT 8 2 25388 A ysen D r Deep Creek HUGE SALE Furniture, home decor, toys, clothes, and much more. 6004 PORT CHARLOTTE GARAGE SALES FRI &SAT 8-12 COUNTRYMAN AVE. STREET SALE Books, Jewelry, furniture, clothing, Christmas, Plants, much more. FRI & SAT 10 1 187 DEERFIELD AVE NE Wide Variety of Excellent items. CDs, Dishes & so much more. FRI & S AT 8 -1 3446 DUNKIRK ST. CHARLOTTE HARBOR 33980 Corner of Elmira & Dunkirk MANS GARAGE SALE Tools and lots of misc. items. FRI &SAT 8AM ? 18138 PETOSKEY CI. A LITTLE BIT OF EVERYTHING. FRI & SAT 8AM 2PM 2366 Broadpoint Dr. Lots of stuff incl. 12 boat motor and trailer. FRI. & SAT. 9AM-1PM 801 SEABOLD AVE. 33948NEW TOOLS, X-MAS GIFTS, & MUCH MORE!! PETE`S GARAGE SALE FRI.S AT. 8 AM2 PM 2293 Achilles St. MULTI FAMILY! Outdoor Furniture, LOTS of X-Mas Decorations, Collectables, Ceiling Fans, Clothes, Household & MUCH MORE!! FRI.S AT. 8 AM3 PM 1610 Beacon Drive. Clothes, Toys, Household, Nascar, & LOTS of Misc! S AT. 11/17 O NLY. 8 AM2 20479 Albury Dr. Inside Sale! Hshld, tools, toys, kayak, hi-chair, dbl. stroller & MORE! Seizethesales withClassified! SAT .SUN 8AM 2PM 4117 Sumac St. Clothes, Boat Parts, Tools, Fishing, Pressure Washer, Plants, Household, & MUCH MORE!! SATURDAY ONLY 8 a.m.1p.m. 25180 Harborview Rd. Peace River Wesleyan Church. Antique furniture and various household items. 6004 PORT CHARLOTTE GARAGE SALES THE GREAT GARAGE SALE! Sat Dec 1 8am-1pm Charlotte Sports Park Only $10 per 10x40 space. Registration deadline for sellers is Nov 21 by calling 941-235-5010 or emailAmanda.Long@ CharlotteCountyFL.gov 6005 PUNTA GORDA AREA GARAGE SALES FRI-SAT. 8:30-1:00 3960 Crooked Island Dr. Storage Shelves, Credenza, Wine Credenza, DR Table,Coffee Table, Leather Loveseats, Jewelry Armoire, Christmas/ WineDecor, and much more. FRIS AT. 8 AM-1PM 16531 San Edmundo Burnt Store Lakes Two families Furniture, household goods,clothing & more FRI. 11/16 8-12PM & SAT. 11/17 8-10AM 1780 Deborah Dr #25. ESTATE SALE Assisted by the Isles Girls & Guys. (Dir: South on Hwy 41; West on Aqui Esta; Left on Bal Harbor; Right on Deborah Dr.) Twin Beds; Night Table; Dresser & Chest; Leather Sectional Sofa; Side Tables; Glass-Top Cocktail Table; Curio Cabinet; Rattan Side Chair; Rugs; Lamps; Wall Decor; Dining Table, 6 Chairs & Buffet; 3 Piece Entertainment Center ; Samsung TV & Electronics; Computer Desk & Chair; Queen Headboard, Night Stand & Dresser w/Mirror; Rattan Bar w/4 Stools; Mini Refrigerator; Tower Fan; Lanai Table w/6chairs; Rattan Queen Sleeper Sofa; Drop Leaf Table w/2 Chairs; Recumbent Bike; Treadmill; Tool Bench; Table Saw; 10 HP Generator; Miscellenous Kitchen & Garage items. Please check out our website www.islesgirlsandguys.com FRI.S AT. 8 AM2 PM 508 W. Cashew. Burnt Store Meadows. MOVING SALE Something for Everyone! Priced to Sell! FRIDAY, 8A.M.-5P.M. 515 Palm Ave. Some holiday items. 6005 PUNTA GORDA AREA GARAGE SALES S ATS UN. 1 0 AM-4PM 1637 Bobolink Ct. Punta Gorda, Fl 33950. Furniture&Homegoods&Art&Tools SAT 8AM ?7410 S out h Ficus Tree. Furniture, Hess Trucks, Linen, Tools, Sentry Floor Safe & MUCH MORE! S AT. 8 AM2 PM 2 7 939 Arrowhead Cir. Calusa Creek Household, Clothes, Jewelry & Access., Tennis & MUCH MORE! SAT ONLY 8AM 12PM 256 East Olympia Ave. St. Mary Primative Baptist Yard Sale!! 6006 NORTH PORT AREA GARAGE SALES FRI & SAT 8 2 8368 RAOUL AVE.. TONS OF CHRISTMAS, Lots of NEW items, Crafts, and more FRI SAT SUN 8 3 5775 N. SALFORD BLVD. HUGE HUGE SALE New, used, Toys, household, MUCH MORE FRI .SAT 8 2 3670 N emo Ave. LOTS of Arts & Crafts, Small Appliances, Sewing Ma chine w/ Cabinet, Console TV w/ VCR & LOTS of Treasures!! NOV. 17. 8 am -1 pm 2800 Pan American Blvd. Gulf Coast Christian Academy is having a Garage/Bake Sale/ Car W ash to make money to improve our learning environment. SAT .11/17 SUN 11/18 7am-3pm 7161 Perennial Rd. Move-In Sale! Need to down size. FURNITURE, KITCHEN WARE, TOOLS, CLOTHE, KIDS TOYS, PATIO ITEMS, LIGHT FIX TURES/FANS-HOME GOODS, PICTURES, COUNTRY DECOR ITEMS...LOTS TO SEE! SATURDAY 8AM 2PM 2829 Trico Rd. North Port. HUGE Multi family sale 6007 ENGLEWOOD AREA GARAGE SALES FRIS AT. 8 AM? 62 4 2 M C KINLEY TERR. HOUSEHOLD, TOOLS, PATIO FURN. NEW ITEMS...PRICED TO SELL SAT 10 2 6172 Grandeur St Childrens books, Toys, costume j ewelry, household and more. 6007 ENGLEWOOD AREA GARAGE SALES S AT O NLY. 8 -4 6364 Partridge Ave. Lemon Bay Isles Household items, Antiques, (High chair & Rocker) and many decorative items. SAT. NOV 17TH. 8-4 NEIGHBOORHOOD Garage Sale! 4 Homes! #20, 24, 25, & 28 Windsor Dr. Englewood Isles. SAT ONLY 8 2 10075 Bay Ave. Household Items, Beach Items, Tools, & MUCH MORE! 6008 ROTONDA AREA GARAGE SALES FRI SAT 9 2PM 3080 Waterside Dr HUGE SALE! Everything from Furniture to Nautical and Holiday decor. EmployClassified! SAT. 8AM-1PM 68 Tee View Rd., Rotonda West. Home decor, baseball cards, trunk, de signer neckties, rubber stamp ing, crystal, clothing, more 6009 GULF COVE AREA GARAGE SALES FRI & SAT8-2 6415 CUTLER GARDENS OF GULF COVEEntire contents of 2Bedroom Home, Stackable w/d, Patio furniture, yard tools, and much more. BYESTATESALESSPECIALISTSB. MOYERMAN& DEEROE941-475-6273 6011 S. VENICE AREA GARAGE SALES S AT., 7: 00 AM 4129 Hibiscus Rd. INSIDE. EVERYTHINGFROMBUDASTORAREKNIVES, SOME STUFFOVER100+ YEARSOLD 6011 S. VENICE AREA GARAGE SALES PSYCHIC FAIR2nd & 4th Sat. Every month 10am-3pm TOP READERS $15/15 min ANGEL MINISTRIES 2269 S. Tamiami Trail Venice 941-4 92-4995 www.angelministriesfl.org 6012 VENICE GARAGE SALES BAY INDIES FALL CRAFT SALE SATURDAY, NOVEMBER 17TH 9AM TO 2PM INDIES HOUSE OVER50 VENDORS! HANDMADEITEMS, GIFTS, JEWELRY, CHRISTMASDECORANDMORE! REFRESHMENTSAVAILABLE FORPURCHASE! 950 RIDGEWOOD AVE VENICE, FL941-484-1122FORMOREINFORMATION! FRIS AT. 7AM3 PM 239 Woodingham Trl. Chestnut Creek. Furniture and misc. items. FRI.S AT. 8 AM-N OO N 564 Shamrock Blvd. MOVING SALE!! Everything at Prices You Will Like!! Classified=Sales S AT. 8 AM-N OO N 1258 Lucaya Ave PINEBROOKLawn chairs, 2 Tables, Decorator items, Jewelry, Tools, Mens clothing, AND XMAS GALORE! 6013NOKOMIS/OSPREY GARAGE SALES FRI S AT S UN. 8 AM? 111 W. MATISSE CI. EPIC ESTATE SALEQUALITY ITEMS! Jewelry, Home Decor, Furniture, Seasonal items and much more. FINAL SALE DONT MISS THIS ONE 7260 AUTOS WANTED WE BUY & PICK UP JUNK CARS 941-661-1928 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 7270 AUTO PARTS/ ACCESSORIES W HEEL 1 6 Ž Mercedes includes cap and tire $110 941-763-2581 TIRE S 4 G oodyear Wrangler SR-A 265-50-R20 $250 941-460-9698 SNAP ON MT 2590 E ng i ne analyzer with accessories. $220 941-460-9540 C AR T O P C ARRIER S ears X Cargo, 20 Cubic Feet, Black $115. 941-257-5500 7290 VANS 2005 CHRYSLER T-&-C Limited $2,300 OBO. Loaded, Good Condition, 143K miles 815-543-2305 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 DODGE 1500SLT $7,000 OBO Regular Cab, 8 Bed, 84K Miles! Original Owner. 609-503-6675 2013 CHEVY SILVERADO 1500 $16,990. WHITE, 4X4, 116K MI. 855-280-4707 DLR 2016 FORD F 150 $42,990. WHITE, KG. RANCH 39K MI. 855-280-4707 DLR 20 1 8 C HEVY TAH O E $44,990. BLACK, LT, 19K MI. 855-280-4707 DLR 7300 TRUCKS/ PICK-UPS 2018 FORD F-150 XLT CREW CAB 3.5 V6 Auto, Back-up Camera, Fog Lamps, Navigation, Running Boards, 14k mi, $28,500, 5 availableFinance low int FACTORY OFF LEASE Venice Justin 941 350-7544 20 1 0 D O D G E RAM 15 00 QUAD CAB, 4X4, BIG HORN PACKAGE,IMMACULATE! MATTAS MOTORS 941-916-9222 DLR 2008 FORD F 350 LARIAT 4X4, Dually, Loaded, Crew Cab, MINT! Harborautosales.com 941-883-6088 200 4 F O RD F-15 0 S UPER C AB AUTO, 6CYL., EXCEPTIONALLY CLEAN! MATTAS MOTORS 941-916-9222 DLR 7305 SPORT UTILITY/ VEHICLES 2017 HYUNDAI SANTE FE 3rd row seat, Leather Silver w/Lt grey-24k mi V-6 Full Fact Warr $26,500 /Trade/Finance/BO 5 Available call Justin Factory Off Lease-Venice 941 350-7544 2017 GMC TERRAIN SLE 1 Back-up Cam, Nav, 2.4 30 mpg-Reg fuel 4 Cyl-Auto, Bluetooth, Full Fact Warr, $3,000 dn, cash or trade, LOW BAL $17,500 LOW PAYT, $270MO 5 AVAILABLE FACTORY OFF LEASE, JUSTIN 941 350-7544 2011 CADILLAC ESCALADE Loaded, Three to Choose from, Luxury, One Owners. Harborautosales.com941-883-6088 7330 BOATS-POWERED 22 C-DORY 2008 CRUISER, $39,900 Punta Gorda Fl. Info and pics at C-Brat site. Please text owner at 268-1161. Excellent, almost new condition. 7330 BOATS-POWERED 39 BLACKFINSPORTS FISHERMAN Completely Restored! Stunning! Marlin Tower, Twin Turbo 3208`s CATS, Salon, 2 Bedroom, 1 Bath, Luxurious Live Aboard or Outstanding Fishing! Way Too Much Too List! $119,900 941-286-2895 23` 2003 CAPE CRAFT-W/ 2 STROKEMERCURYSALTWATERSERIESCARBURATORENGINE. INCLUDES: 2010 TANDEMAXLETRAILER(BUNK). BOATFEATURESINCLUDED: COMPARTMENTSFORHEADANDSTORAGE, 3 STORAGECOMPARTMENTSATSTERNWITHDRAINS(CANBEUSEDFORFISH), WORKINGLIGHTSWITH(REPAIREDORREPLACED) ROCKERSWITCHES, SWIMLADDER, ANCHORWITH300 FTANCHORLINEANDANCHORBALLRETRIEVER, SIXUPGRADEDLIFEJACKETS, FLARESANDFIREEXTINGUISHER, THROWCUShions with 25' Line. MAY 2018 UPGRADES & MAINTENANCE: NEWCANVASONTEETOP, ALLSEATSREUPHOLSTERED, TWONEWBATTERIES, NEWLIVEWELLPUMP, NEWSALTWATERWASHDOWNWITH25' FLEX HOSE, SELF-PRIMEDPUMP, RUNS ONDEMAND, NEWGARMINCHARTPLOTTER, FISHFINDER, NEWAUTOPRIMARYANDBACK-UPBILGEPUMP, NEWTHERMOSTAT, NEWIMPELLER, LOWERUNITLUBRICATED, WORKINGOILINJECTOR, TRIMTABS, ANDMOTORTRIM$10,500 (941)315-0708 GETRESULTS USECLASSIFIED! 21 FISHMASTER 2003 CC 140HP Suzuki, All Canvas, 8.6Ž Beam, Bait Well. Storage! Alum. Trailer. Extras!! Very Stable. $9,000. 941-460-6069 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 7330 BOATS-POWERED 19 CAROLINA SKIFF DLX, Impeccibly maintained throughout. 285 HP Yamaha w/285 hours, Always Flushed after each use. Tires on 4wheel Trailer dont look like they have been used! Bimini Top, Power Pole, All NEW Cushions! Shown by Appointment in Port Charlotte. Skip Mansfield 941-769-0468 (Bkr) 7333 MISC.BOATS 1 2  J O N B O AT G reat f or C anal Fishing. Incl. Oars. Good Shape! $300 941-769-5693 7338 MARINE SUPPLY & EQUIP. S EAVIEW S EAMA S TER Under Water IR Video System. $150, OBO 941-429-5858 PR O PELLER MER C URY outboard 14Ž aluminum exc. cond. $25 941-769-2343 LIFE VESTS (3) sport, f u ll chest, adult/teen SM, childs Med & SM $20 941-830-0346 ANCHOR OLD 42Ž hi g h X 29Ž wide. Great nautical decoration. $125. Call: 860-485-5705. 7341 TRAILER & ACCESSORIES TRAILER TIRE S 4 S T 22 5X75 R15, MFG date 2617. less than 2000 mi. $150 603-393-5999 CARGO TRAILER Small 4 x 7, 2015 Great shapeVenice $995, OBO 603-933-0339 BOAT TRAILER ga l v up to 16 good cond. $350 941-268-0934 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 120Ž TRAILERS CARGO ENCLOSED DUMP UTILITY EQUIPMENT SKIDSTEER. PARTS-SERVICETRADESWELCOME. FINANCINGAVAILABLE. 941-575-2214WEBUYTRAILERS, CARS& TRUCKS.ROYS TRAILER COUNTRY 4760 TAYLOR RD., P.G. 7360 CYCLES/MOPEDS/ SCOOTERS HARLEY DAVIDSON Road King 2015 1000miles like new, man y extras $12k 941-661-2644 7361MOTORCYLCE ACCESS. HARLEY HEADER S / MUFFLERS and air filter 2013 RK $100 314-609-1540 7370 CAMPERS/ TRAVEL TRAILERS DRAW TITE WEIGHT Hi tc h V 5 10,000 lb hitch all parts included $150 941-423-7845 2017 25FLAGSTAFF Murphy Bunk Beds, Barely Used. Extras! $18,000. 941-276-0029 7380 MOTOR HOMES / RVs WANT TO BUY M otor H ome, Travel Trailer or 5th Wheel. Any condition. Will Pay Cash. Call Andy 352-999-2055 I BUY TRAVEL TRAILERS 5th Wheels Motor Homes & Trucks I Come to You! Call Dave Anytime. 813-713-3217 TRAILERS2017 R-POD18 $11,000 2011 MPG 18 $ 5,500 2013 R-POD 18 $ 8,500 2014 SURVEYOR28.5 $15,900 5TH WHEELS 2011 SUNDANCE30FT$13,500 2007 DENALI32FT$9,500SKIP EPPERS RVsPunta Gorda Closed Sun. & Mon. 941-639-6969 C L O S E O U T A N D H U N T E R S P E C I A L S 7380 MOTOR HOMES / RVs Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR!

PAGE 33

The Sun | Saturday, November 17, 2018 www.yoursun.com E/N/C Page 9CLASSIFIEDS VISIT US ONLINE: DESOTOAUTOMALL.COMHighway 70 ArcadiaAll stores available at one convenient location1-800-880-3099Hours:Thurs-Friday 8am-7pm Saturday 8am-5pm Sunday ClosedVisit us 24/7 on the web atwww.DesotoAutomall.com* Prices include all factory rebates. NEW 2018 FORD TAURUS $ 20,988 SALE PRICESTOCK#18F374 NEW 2018 RAM 1500 CREW CAB $ 28,888 SALE PRICESTOCK#18DT122 NEW 2019 JEEP CHEROKEE $ 23,988 SALE PRICESTOCK#19JT017 NEW 2018 FORD EDGE $ 24,988 SALE PRICESTOCK#18T161 NEW 2018 FORD ESCAPE $ 19,988 SALE PRICESTOCK#18T242 NEW 2018 FORD F150 CREW CAB $ 29,988 SALE PRICESTOCK#18T407 NEW 2018 FORD FIESTA $ 12,888 SALE PRICESTOCK#18F229 NEW 2018 FORD FOCUS SALE PRICESTOCK#18F216 NEW 2018 JEEP COMPASS SALE PRICESTOCK#18JT208 NEW 2018 JEEP GRAND CHEROKEE $ 29,888 SALE PRICESTOCK#18JT484 NEW 2018 DODGE GRAND CARAVAN $ 21,888 SALE PRICESTOCK#18DT135 NEW 2018 JEEP RENEGADE $ 18,988 SALE PRICESTOCK#18JT186 NEW 2018 JEEP WRANGLER JL $ 30,888 SALE PRICESTOCK#18JT508 NEW 2018 FORD ECOSPORT $ 18,988 SALE PRICESTOCK#18T500 BLACK FRIDAY SALES EVENTNow Through November 26th SPECIAL PRICING X-TRA INVENTORYBEST VALUE OF THE YEAR $ 14,988 $ 21,888 Cheaper In The Country Cheaper In The Countryadno=3630277-1

PAGE 35

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS Saturday, November 17, 2018 By KELLI KENNEDY and CHRIS OMEARAASSOCIATED PRESSFORT LAUDERDALE, Fla. „ Volunteers gathered around folding tables Friday to begin a painstaking hand recount in Floridas acrimonious U.S. Senate contest, with a goal of determining the intent of about 93,000 voters whose ballots for Republican Gov. Rick Scott or Democratic Sen. Bill Nelson could not be counted by machine. The hand recount is required by state law whenever candidates are separated by 0.25 percentage points or less. Unof“cial results showed Scott ahead of Nelson by 0.15 percentage points, or fewer than 13,000 votes out of more than 8 million cast. In Broward County, of“cials relied on a color-coded system to tally some of the last ballots by hand. Ballots with clear votes for Republican Gov. Rick Scott went into a bin with a red tag. Clear votes for Democratic Sen. Bill Nelson went into one with a blue tag. Blank ballots went into a bin with a yellow tag. Anything that needed further examination by the canvassing board was dropped into one with a green tag. Dozens of volunteers sitting behind the bins stacked on folding tables in a Broward County warehouse cheered loudly when they “nished their hand recount Florida starts hand recount in US Senate race AP PHOTOWorkers at the Broward County Supervisor of Elections oce, foreground, show Republican Democrat observers ballots during a hand recount, Friday, in Lauderhill, Florida. RECOUNT | 8By DEB RIECHMANNASSOCIATED PRESSWASHINGTON „ U.S. intelligence of“cials have concluded that Saudi Crown Prince Mohammed bin Salman ordered the killing of journalist Jamal Khashoggi, a U.S. of“cial said Friday. The Saudi government has denied the claim. The conclusion will bolster efforts in Congress to further punish the close U.S. ally for the killing. The Trump administration this week sanctioned 17 Saudi of“cials for their alleged role in the killing, but lawmakers have called on the administration to curtail arms sales to Saudi Arabia or take other harsher punitive measures. The U.S. of“cial familiar with the intelligence agencies conclusion was unauthorized to speak publicly about it and spoke on condition of anonymity. It was “rst reported by The Washington Post. Saudi Arabias top diplomat has said the crown prince had absolutelyŽ nothing to do with the killing. Khashoggi, a Saudi who lived in the United States, was a columnist for the Post and often criticized the royal family. He was killed Oct. 2 at the Saudi Consulate in Istanbul. Turkish and Saudi authorities say he was killed inside the consulate by a team from the kingdom after he went there to get marriage documents. This week, U.S. intelligence of“cials briefed members of the Senate and House intelligence committees and the Treasury Department announced economic sanctions on 17 Saudi of“cials suspected of being responsible for or complicit in the killing. Among those targeted for sanctions were Mohammed al-Otaibi, the diplomat in charge of the consulate, and Maher Mutreb, who was part of the crown princes entourage on trips abroad. The sanctions freeze any assets the 17 may have in the U.S. and prohibit any Americans from doing business with them. Also this week, the top prosecutor in Saudi Arabia announced he will seek the death penalty against “ve men suspected in the killing. The prosecutors announcement sought to quiet the global outcry over Khashoggis death and distance the killers and their operation from the kingdoms leadership, primarily the crown prince. President Donald Trump has called the killing a botched operation that was carried out very poorly and has said the cover-up was one of the worst cover-ups in the history of cover-ups.ŽUS intel says Saudi prince ordered Khashoggi killingBy JONATHAN LEMIRE and CATHERINE LUCEYASSOCIATED PRESSWASHINGTON „ President Donald Trump said Friday he had very easilyŽ answered written questions from special counsel Robert Mueller, though he speculated that the questions had been tricked upŽ to try to catch him in a lie. He said he hadnt submitted his answers to investigators yet. You have to always be careful when you answer questions with people that probably have bad intentions,Ž Trump told reporters in his latest swipe at the probe into 2016 election interference and possible ties between Moscow and the presidents campaign. The president did not say when he would turn over the answers to Mueller, but his attorney, Rudy Giuliani, indicated it could happen next week. The special counsel has signaled a willingness to accept written answers on matters related to collusion with Russia. But Giuliani has said repeatedly the president would not answer Muellers questions on possible obstruction of justice. During months of back-and-forth negotiations with the special counsel of“ce, Trumps lawyers have repeatedly counseled the president against sitting down for an in-person interview. Trumps written response, though not yet delivered, signals a new phase in the Mueller probe, the year-and-a-half-long investigation that has produced guilty pleas and convictions from several top Trump aides even as the special counsel and the White House have engaged in lengthy negotiations about how „ or if „ the president would testify. Though he spent hours with his attorneys, Trump insisted: My lawyers dont write answers, I write answers.Ž The presidents remarks were fresh evidence of his return to the ominous rhythms of the Russia probe after spending heady weeks enjoying adulation-soaked campaign rallies before the midterm elections.Trump says hes very easily answered Mueller questions AP PHOTOPresident Donald Trump answers a reporters question about the investigation of special counsel Robert Mueller. CHICO, Calif. (AP) „ With the con“rmed death toll at 63, authorities in Northern California on Friday searched for those who perished and those who survived the “ercest of wild“res ahead of a planned visit by President Donald Trump. The president on Saturday is expected to get a look at the grief and damage caused by the deadliest U.S. wild“re in a century, and he could face resentment from locals for blaming the inferno on poor forest management in California. In an interview taped Friday and scheduled for broadcast on Fox News Sunday,Ž Trump said he was surprised to see images of “re“ghters removing dried brush near a “re, adding, This should have been all raked out.Ž As the search for bodies continued, Butte County spokeswoman Miranda Bowersox said the unaccounted forŽ list of more than 600 names released by the sheriffs of“ce late Thursday was an effort to put names out there so people can call in to say they are OK. The roster probably includes some who ”ed the blaze and do not realize theyve been reported missing, Sheriff Kory Honea said. Some survivors resent that Trump took to Twitter two days after the disaster to blame the wild“res on poor forest mismanagement. He threatened to withhold federal payments from California.Trump revives criticism over fires ahead of California visit By MARTHA MENDOZAASSOCIATED PRESSPARADISE, Calif. „ Theres a sweet legend about this town: On a blazing summer day in the 1850s, a lumber mill crew with a wagon and ox took a break under a grove of tall evergreens. The air was cool, the pine needles fragrant. Boys,Ž said the team boss, this is paradise.Ž Thus, more than 170 years ago, Paradise was born. From the start, it was enriched with gold mined from nearby hills and lumber harvested from the forests. Over generations, thousands lived and loved here; they built homes and businesses, schools and houses of worship, parks and museums that proudly honored Paradises place in American history. In a matter of hours last week, it all disappeared. Nearly 10,000 homes. Hundreds of shops and other buildings. The Safeway supermarket. The hardware store. The Dolly-O-Donuts & Gifts, where locals started their day with a blueberry fritter and a quick bit of gossip. This California town of 27,000 literally went up in smoke in the nations deadliest wild“re in a century. The death toll is in the dozens, and many more are missing. And memories are all thats left for many of the survivors. Driving past the smoldering ruins of downtown, Patrick Knuthson, a 49-yearold, fourth-generation local, struggled to make sense of what he was seeing. He pointed out places that once were, and were no more: a saloon-style pub, his favorite Mexican restaurant, a classic California motel, the pawn shop, a real estate of“ce, Paradise lostEntire town reduced to ash AP PHOTOSIn this Thursday photo, smoke hangs over the scorched remains of Old Town Plaza following the wild“re in Paradise, Calif. Most homes are gone, as are hundreds of shops and other buildings. In this Nov. 8 photo, a home burns as the Camp Fire rages through Paradise, Calif. This town of 27,000 was destroyed in the deadliest, most destructive wild“re in California history. PARADISE | 8CNNs Acosta returns to White HouseCNNs Jim Acosta is back at the White House after a federal judge ordered the Trump administration to immediately return his press credentials, though a lawsuit over the revocation is continuing. The White House revoked Acostas credentials last week after he and President Donald Trump tangled verbally during a press conference. CNN sued and asked the judge to issue a temporary restraining order. U.S. District Court Judge Timothy Kelly, an appointee of President Donald Trump, said Friday that Acostas credentials must be reactivated to allow him access to the White House complex for press briefings and other events. Trump says the White House is writing up rules and regulationsŽ for reporters.

PAGE 36

Page 2 E/N/C www.yoursun.com The Sun | Saturday, November 17, 2018By MATTHEW LEE and HYUNG-JIN KIMASSOCIATED PRESSWASHINGTON „ North Korea on Friday deported an American citizen it says it detained for illegal entry, a U.S. of“cial said, an apparent concession that came even as the reclusive nation announced the test of a newly developed but unspeci“ed ultramodernŽ weapon that will be seen as a pressuring tactic by Washington. The two whiplash announcements, which seemed aimed at both appeasing and annoying Washington, suggest North Korea wants to keep alive dialogue with the United States, even as it struggles to express its frustration at stalled nuclear diplomacy. North Korea in the past has held arrested American citizens for an extended period before high-pro“le U.S. “gures traveled to Pyongyang to secure their freedom. Last year, American university student Otto Warmbier died days after he was released in a coma from North Korea after 17 months in captivity. On Friday, the Korean Central News Agency said American national Bruce Byron Lowrance was detained on Oct. 16 for illegally entering the country from China. It said he told investigators that he was under the manipulationŽ of the U.S. Central Intelligence Agency. It was not clear if the Norths spelling of the mans name was correct, and past reports from Pyongyang have contained incorrect spellings. Secretary of State Mike Pompeo on Friday expressed appreciation for the cooperation of North Korea and the embassy of Sweden „ which handles consular issues for U.S. citizens in North Korea „ in facilitating the release of an American citizen.Ž His brief statement provided no further details. A U.S. of“cial said the man had left North Korea and was on a ”ight back to the United States. The of“cial, who was not authorized to discuss the matter publicly and spoke on condition of anonymity. He provided no other details. The Norths decision matches its general push for engagement and diplomacy with the United States this year after a string of weapons tests in 2017, and a furious U.S. response, had some fearing war on the Korean Peninsula. In May, North Korea released three American detainees in a goodwill gesture weeks ahead of leader Kim Jong Uns June 12 summit with President Donald Trump in Singapore. The three Americans returned home on a ”ight with Pompeo. The United States, South Korea and others have previously accused North Korea of using foreign detainees to wrest diplomatic concessions. Some foreigners have said after their release that their declarations of guilt had been coerced while in North Korean custody. Warmbier and other previous American detainees in the North were imprisoned over a variety of alleged crimes, including subversion, anti-state activities and spying. The latest detained American is likely a man that South Korea deported last year, according to South Korean police. In November 2017, a 58-year-old man from Louisiana was caught in South Korea after spending two nights in the woods in a civilian-restricted area near the border with North Korea. The name written in his passport was Lowrance Bruce Byron, said police of“cers at Gyeonggi Bukbu Provincial Police Agency. Before his deportation, the man told interrogators that he knows lots of people in the Trump administration so that he wants to work as a bridge between the United States and North Korea to help improve their ties worsened by Warmbiers death,Ž said one of the police of“cers who investigated the man. North Korea deports American as it boasts of new weapon AP FILE PHOTOIn this March 12, 2014, photo, a North Korean soldier, center top, looks at the southern side as three South Korean soldiers guard at the border village of Panmunjom, which has separated the two Koreas since the Korean War, in Paju, South Korea. STATE / WORLD NEWSBy DAVID McHUGHAP BUSINESS WRITERFRANKFURT, Germany „ Europes “ve-year economic expansion is facing a mid-life crisis as it copes with potential debt troubles in Italy, a U.S.China trade war and the risk of a disorderly British exit from the European Union. How those risks play out will decide whether the economic upswing that began in early 2013 and has created 9.5 million more jobs ages gracefully for several more years „ or meets an early demise. The economy of the 19 countries that use the euro stumbled in July-September, when quarterly growth halved to 0.2 percent. Some see that as a natural slowdown after much stronger, trade-fueled expansion of 0.7 percent at the end of last year. But worries rose this week after new data showed Germanys economy, the currency unions largest, shrank 0.2 percent in the third quarter. Much of the fall can be attributed to delays faced by major automakers like Daimler and Volkswagen in getting cars certi“ed under new emissions rules. However, a slowdown in exports also played a role, raising questions of how much more pain the U.S. trade war and uncertainties like Brexit could create for Europes many exporters. Holger Schmieding, chief economist at Berenberg Bank in London, says that surveys of business activity point to a further loss of momentum in late 2018.Ž A key risk is the con”ict between Italys populist government, which wants to spend more on social welfare, and the European Unions executive Commission, which is demanding Italy lower its budget de“cit under the rules that go with belonging to the euro. The danger is that if the Italian government persists in running larger de“cits, its borrowing costs rise to unsustainable levels and the country is unable to roll over its debt at an affordable interest rate. Debt costs spiked in 2011 but fell after a reform-minded government took of“ce and the European Central Bank promised to backstop the debt of countries that are facing high debt costs but show a willingness to correct their “nances. Italy is the most serious risk facing the eurozone,Ž Schmieding says. He says an Italian “nancial crisis could erupt next year, but that it is more likely that the country would muddle through until a new recession „ perhaps in 2021 „ exposes the weaknesses in the economy. Then theres Brexit. European of“cials are waiting to see if Prime Minister Theresa May can push through a deal on an orderly exit from the European Union. If the deal is rejected in parliament, in a vote that could be held in December, Britain could wind up leaving in March 2019 without a settled trade relationship with its biggest trading partner, the EU. That could reinstate tariffs and border checks on trade worth hundreds of billions of dollars.Brexit, Italy, trade: Risks piling up for Europes economy NEWS FROM AROUND THE WORLD NEWS FROM AROUND THE STATENetanyahus main coalition partner pushes for early electionJERUSALEM (AP) „ Israel moved closer to early elections Friday after Prime Minister Benjamin Netanyahus main coalition partner, the ultra-nationalist Jewish Home party, said it wants a vote as soon as possible,Ž and will press for consultations on a date on Sunday. The call for early elections came after a meeting Friday between Netanyahu and Education Minister and Jewish Home leader Naftali Bennett. The two men have been locked in a tense rivalry, with Bennett often criticizing Netanyahu from the right. Bennett had demanded the post of defense minister, after the incumbent, Avigdor Lieberman, resigned earlier this week in protest over Netanyahus Gaza policies.Nearly 270,000 Syrian refugees returned homeMOSCOW (AP) „ The Russian military said nearly 270,000 Syrian refugees have returned home in recent months, a fraction of the estimated 5.6 million Syrians who have fanned out across the world ”eeing the seven-year con”ict. Moscow and the government in Damascus have been encouraging refugees to repatriate, arguing that the violence has subsided. Russia l aunched military operations to help Syrian President Bashar Assad in 2015, changing the tide of the war in his favor. Western governments have, however, argued that its too early to encourage return. Rights groups and the U.N. fear refugees would face persecution returning to government-controlled areas in the absence of a comprehensive political agreement.Iraq resumes Kirkuk oil exports after yearlong pauseBAGHDAD (AP) „ Iraq began piping oil from its “elds around the disputed city of Kirkuk on Friday, more than a year after exports were halted over troubles with the autonomous Kurdish administration north of the country. The region will export between 50,000 to 100,000 barrels of crude oil per day through a pipeline to Turkey, said Oil Ministry spokesman Assem Jihad after a deal was reached to break the deadlock between Iraqs capital Baghdad and the Kurdish Regional Government based in Irbil. Federal forces seized Kirkuk and the surrounding oil “elds in October 2017 after the KRG organized a symbolic but controversial referendum for Kurdish independence. Exports were terminated in the wake of the takeover, costing both sides billions of dollars in revenues as they haggled over revenues and pipeline fees.Cyclone kills 13 in southern India, 80K people evacuatedNEW DELHI (AP) „ A cyclone hit the coast of southern India on Friday, killing at least 13 people, damaging homes and forcing the evacuation of more than 80,000 residents. Cyclone Gaja blew ashore in Tamil Nadu state with heavy rains and winds of 55 miles per hour, said Narendra Kumar, a National Disaster Response Force of“cial. The storm weakened after coming onshore. People living in low-lying areas had been taken to more than 470 relief centers in six districts, and “shermen were warned to stay away from the sea. The states top elected of“cial, K. Palaniswami, told reporters the storm had killed 13 people in the state. Initial reports indicate the deaths were caused by wall collapses and electrocution, said National Disaster Response Force of“cial Umesh, who uses one name. The storm heavily damaged a 16th century Roman Catholic Shrine Basilica at Velankanni, a small town in Nagapattinam district, Press Trust of India said. The cyclone destroyed or partially damaged nearly 1,600 mud huts and uprooted more than 5,000 trees in the area, state authorities said. Tamil Nadu state is prone to cyclones that develop in the Bay of Bengal. In 1999, a cyclone killed more than 15,000 people in eastern Orissa. Adoption scheme: Woman accused of defrauding 2 couplesDAYTONA BEACH (AP) „ A Florida woman is accused of defrauding two sets of would-be parents, telling both that they would adopt her baby. Now 33-year-old Christina Bay is awaiting trial, along with childbirth. Daytona Beach police tell news outlets Bay was arrested Wednesday on charges of adoption deception and fraud. The Daytona Beach News-Journal reports that on Oct. 22, adoption attorney Brian Kelly told police that a couple he represents funded a $15,000 escrow account to cover Bays living expenses for six months. The couple thought they were adopting Bays baby, due Nov. 22. A police report shows another couple also signed a contract in September to adopt the same baby. Police said Bay took $14,254 from the “rst couple and $3,942 from the second couple.Florida unemployment 3.4 percent, lowest since January 2007TALLAHASSEE (AP) „ Floridas unemployment rate is 3.4 percent, which is the lowest level since January 2007. The state released “gures Friday that show October unemployment dropped slightly from Septembers rate of 3.5 percent. There were 350,000 Floridians without jobs out of a workforce of 10.2 million people. Floridas unemployment rate was below the national rate of 3.7 percent. Monroe and Okaloosa counties had the lowest unemployment rate at 2.4 percent, followed by St. Johns, Wakulla and Walton counties at 2.5 percent. Hendry County had the highest unemployment rate at 5.4 percent, followed by Hardee County at 4.5 percent and Citrus and Sumter counties at 4.3 percent.Police: Doc OKd pot for patients via closed-circuit TVPEMBROKE PINES (AP) „ Police in South Florida say a 66-year-old doctor is accused of giving patients medical marijuana cards without meeting them in person, conducting physical exams or requiring a debilitating medical condition. The SunSentinel reports Tommy Louisville used closed-circuit television to evaluate patients who came to Miracle Leaf Health Center in Pembroke Pines. Louisville was arrested Thursday and had his medical license restricted. Prosecutors say he appears to be the “rst Florida doctor charged with illegally prescribing marijuana since voters legalized the drug in 2016. Police said Louisville approved a prescription for one patient who said his employer drug-tested him and he needed an excuse for his positive results.Coast Guard seizes about $500 million worth of cocaineFORT LAUDERDALE (AP) „ The United States Coast Guard seized cocaine with an estimated street value of around $500 million during a series of interdictions in international waters. The 18.5 tons of cocaine was unloaded at Port Everglades in Fort Lauderdale Thursday. The operation also led to the arrests of 49 people who will be prosecuted in South Florida.13 adults injured in school bus crash on Florida highwayKISSIMMEE (AP) „ Authorities say 13 adults suffered minor injuries when a school bus crashed on Floridas Turnpike. The Orlando Sentinel reports the crash happened Thursday morning in Osceola County. Florida Highway Patrol says the bus driver was trying to change lanes to make a U-turn but got in the direct way of a semi-truck. The bus was knocked onto its right side, and the semi-truck came to a stop nearby. Florida school massacre: Panel to look at medical responseSUNRISE (AP) „ For months, members of the panel investigating Floridas high school massacre have called the sheriffs deputy assigned to guard the campus a cowardŽ for hiding and not rushing inside in an attempt to stop the shooter. Given an opportunity to confront his critics Thursday, now-retired Broward Sheriffs Deputy Scot Peterson sent his attorney instead before the Marjory Stoneman Douglas High School Public Safety Commission. Attorney Joseph DiRuzzo III told the 14-member panel he had “led a lawsuit hours earlier attempting to block their subpoena. DiRuzzo dropped a copy on the lectern and then walked away. The panel, which has been meeting periodically since April, has a Jan. 1 deadline to report its “ndings to Gov. Rick Scott on the shootings causes and recommendations for avoiding future school massacres. On Friday, the commission is scheduled to learn about the medical response to the shooting and begin debating its “ndings. The panel includes law enforcement, education and mental health of“cials, a legislator and the fathers of two dead students.

PAGE 37

The Sun | Saturday, November 17, 2018 www.yoursun.com E/N/C Page 3ABSmCpGrA m 56.95 -1.20 +15.9AMGYackFocN d 22.79 +.05 +12.1 YacktmanI d 24.62 +.04 +11.8AberdeenIntlSmCpA m 29.72 +.03 +.7AkreFocRetail m 35.83 -.54 +12.6AlgerSmCpGrB m 7.12 -.15 +12.0AlpineDynDivInstl x 3.86 -.06 +1.8AmanaMutGrInv b 38.15 -.50 +11.3 MutIncInv b 51.40 +.30 +4.6American CenturyCptlValInv 8.81 -.07 +4.9 HYMuniInv 9.41 -.02 +.9 HeritageInv 23.20 -.47 +6.4 IntTrmTxFrBdInv 11.02 +.03 -.3 UltraInv 47.48 -1.28 +11.4American FundsAMCpA m 32.26 -.43 +7.9 AmrcnBalA m 27.13 -.16 +4.0 AmrcnHiIncA m 9.94 -.13 +1.6 AmrcnMutA m 42.01 -.14 +8.5 BdfAmrcA m 12.40 +.06 -1.8 CptWldGrIncA m 47.56 -.42 -3.0 CptlIncBldrA m 58.82 -.24 -1.7 EuroPacGrA m 48.53 -.20 -10.4 FdmtlInvsA m 61.28 -.94 +3.8 GlbBalA m 30.69 -.12 -1.9 GrfAmrcA m 51.55 -.91 +7.0 IncAmrcA m 22.66 -.04 +2.1 InvCAmrcA m 39.62 -.56 +5.1 NewWldA m 60.42 +.35 -7.7 NwPrspctvA m 42.78 -.60 ... SmCpWldA m 54.17 -.83 +.5 TheNewEcoA m 45.04 -.51 +1.5 TxExBdA m 12.60 +.02 -.4 WAMtInvsA m 45.42 -.37 +9.1BairdAggrgateBdInstl 10.40 +.04 -1.8 CorPlusBdInstl 10.73 +.03 -1.6BaronAsstRetail b 74.67 -1.01 +10.0 GrRetail b 72.88 -.67 +9.6 PtnrsRetail b 53.48 -.38 +10.4BerkshireFoc d 24.75 -.90 +10.2BlackRockAlCpEngyRsInvA m 10.28 -.23 -2.3 EqDivInstl 22.67 -.33 +4.9 GlbAllcIncInstl 18.96 -.04 -1.8 GlbAllcIncInvA m 18.83 -.04 -2.1 HYBdSvc b 7.39 -.10 +.3 StrIncOpIns 9.64 -.03 +.4 TactOppsInvA m 15.14 -.12 +6.3BruceBruce 528.17 -1.81 +1.5CGMFoc 45.16 +.02 -12.8ClipperClipper 111.25 -.84 +.8ColumbiaLgCpValA m 14.10 -.14 +2.2DFAEMktCorEqI 19.68 +.29 -10.3 EmMktsValInstl 27.75 +.40 -5.2 FvYrGlbFIIns 10.92 +.02 +.7 IntlCorEqIns 12.63 -.19 -8.1 IntlSmCoInstl 18.29 -.45 -9.1 IntlSmCpValIns 19.01 -.47 -12.5 USCorEq1Instl 23.00 -.36 +6.4 USCorEqIIInstl 21.47 -.32 +5.2 USLgCpValInstl 37.99 -.48 +4.0 USSmCpInstl 35.41 -.46 +3.3 USSmCpValInstl 36.76 -.58 +1.8 USTrgtedValIns 23.82 -.28 +1.4Delaware InvStrategicIncA m 7.73 -.05 -3.1 ValInstl 22.22 -.24 +10.1DeutscheCorEqA m 27.92 -.42 +6.6 CorEqS 28.22 -.42 +6.9 GNMAS 13.18 +.08 -1.3Dodge & CoxBal 106.05 -.64 +5.5 Inc 13.27 ... -.8 IntlStk 40.89 -.57 -9.2 Stk 205.82 -1.84 +9.1DoubleLineTtlRetBdI 10.33 +.06 +.3 TtlRetBdN b 10.32 +.06 +.1DreyfusMidCpIdxInvs 36.85 -.32 +2.7 MnBd 11.33 +.01 -1.0 NYTxExBd 14.24 +.01 -1.4 OppcSmCpInv 34.42 -.77 +2.4 ShrtTrmIncD 9.98 -.01 -1.0Eaton VanceDivBldrA m 14.42 -.19 +6.3EdgewoodGrInstl 32.40 -.90 +10.4FMICommonStk 26.44 +.10 +2.8 LgCp 22.16 -.15 +8.9FPACptl 32.54 -.21 -.6 Crescent d 33.80 -.34 +.2FederatedHiIncBdA f 7.16 -.13 -.2 IntlSmMidCoA m 35.46 -.73 -9.0 KaufmannA m 6.10 -.07 +12.6Fidelity500IdxInsPrm 95.88 -1.49 +7.9 AsstMgr50% 17.69 -.12 -.3 BCGrowth 89.43 -2.89 +7.5 Balanced 22.16 -.24 +3.4 Canada 50.47 -.09 -5.5 Cap&Inc 9.59 -.13 -1.0 Contrafund 12.60 -.33 +6.1 ContrafundK 12.61 -.32 +6.3 DivGro 28.80 -.31 +8.5 EmMkts 27.63 +.51 -12.7 EmergMketsOpps 18.36 +.40 -12.3 EmergingAsia 38.42 +.77 -13.5 ExMktIdxInPr 62.25 -.80 +4.3 Fidelity 44.20 -.93 +5.1 FocusedStock 25.48 -.48 +13.5 FourinOneIdx 44.02 -.47 +2.4 Frdm 2020 15.80 -.07 -.2 Frdm 2025 13.73 -.08 -.2 Frdm 2030 17.12 -.13 -.1 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Funds Interest ratesThe yield on the 10-year Treasury note fell to 3.07 percent on Friday. Yields affect interest rates on mortgages and other consumer loans. NET 1YR TREASURIES LAST PVS CHG AGO 5.25 4.75 4.25 2.13 1.63 1.13 PRIME RATE FED FUNDS 3-month T-bill 2.35 2.36 -0.01 1.26 6-month T-bill 2.50 2.50 ... 1.40 52-wk T-bill 2.67 2.69 -0.02 1.57 2-year T-note 2.80 2.85 -0.05 1.71 5-year T-note 2.90 2.94 -0.04 2.07 7-year T-note 2.99 3.02 -0.03 2.25 10-year T-note 3.07 3.11 -0.04 2.38 30-year T-bond 3.33 3.38 -0.05 2.83 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.23 2.24 -0.01 1.62 Barclays USAggregate 3.60 3.59 +0.01 2.64 Barclays US Corp 4.34 4.29 +0.05 3.25 Barclays US High Yield 7.14 7.04 +0.10 5.97 Moodys AAA Corp Idx 4.25 4.21 +0.04 3.60 10-Yr. TIPS 1.05 1.10 -0.05 .50Commodities U.S. crude oil was flat, but natural gas prices surged 5.8 percent. Gold, silver and copper also rose.Crude Oil (bbl) 56.46 56.46 ... -6.6 Ethanol (gal) 1.26 1.26 +0.08 -4.9 Heating Oil (gal) 2.07 2.07 -0.02 -0.1 Natural Gas (mm btu) 4.27 4.04 +5.79 +44.7 Unleaded Gas (gal) 1.58 1.56 +1.31 -12.4 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1220.80 1212.80 +0.66 -6.6 Silver (oz) 14.36 14.24 +0.85 -15.8 Platinum (oz) 846.60 845.30 +0.15 -9.4 Copper (lb) 2.80 2.75 +2.00 -14.5 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.15 1.15 +0.17 -6.2 Coffee (lb) 1.16 1.14 +2.20 -7.8 Corn (bu) 3.65 3.68 -0.75 +4.0 Cotton (lb) 0.76 0.76 -0.17 -3.2 Lumber (1,000 bd ft) 351.40 329.00 -4.56 -21.6 Orange Juice (lb) 1.37 1.33 +3.16 +1.0 Soybeans (bu) 8.92 8.89 +0.39 -6.3 Wheat (bu) 5.07 5.06 +0.25 +18.7 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.2831 +.0040 +.31% 1.3184 Canadian Dollar 1.3165 -.0006 -.05% 1.2750 USD per Euro 1.1412 +.0064 +.56% 1.1765 Japanese Yen 112.83 -.75 -.66% 112.98 Mexican Peso 20.1238 -.1520 -.76% 19.0699 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.7052 -.0070 -.19% 3.5195 Norwegian Krone 8.4459 -.0279 -.33% 8.2170 South African Rand 13.9941 -.1601 -1.14% 14.1636 Swedish Krona 9.0131 -.0350 -.39% 8.4071 Swiss Franc .9998 -.0060 -.60% .9936 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3644 -.0073 -.54% 1.3177 Chinese Yuan 6.9382 -.0009 -.01% 6.6298 Hong Kong Dollar 7.8299 -.0000 -.00% 7.8096 Indian Rupee 71.795 -.000 -.00% 65.210 Singapore Dollar 1.3721 -.0025 -.18% 1.3561 South Korean Won 1120.53 -5.12 -.46% 1094.55 Taiwan Dollar 30.80 +.03 +.10% 30.05 ASIA/PACIFICForeign Exchange The U.S. dollar weakened versus the Japanese yen and the euro. The dollar also weakened versus the British pound and the Mexican peso.LAST6 MO AGO 1 YR AGO GNMA 11.02 +.08 -1.2 GroCo 17.34 -.57 +6.1 GroCo 18.50 -.61 +5.3 GroCoK 18.51 -.61 +5.4 Independence 37.95 -.85 +4.6 IntlDiscv 40.30 -.52 -9.4 IntlGr 15.07 -.15 -4.2 IntlIdxInstlPrm 39.32 -.39 -6.1 IntlRlEstt 10.95 -.03 +.4 IntlVal 9.58 -.16 -8.2 InvmGradeBd 10.78 +.03 -1.3 JapanSmlrCo 17.03 -.24 -4.9 LatinAmerica 22.55 +.62 -6.2 LowPrStk 49.44 -.95 +2.2 LvrgdCoStk 27.15 -.43 -5.4 Magellan 10.26 -.22 +5.7 MegaCapStock 16.16 -.29 +7.6 MidCapValue 23.06 -.24 -5.2 NYMuniInc 12.69 +.04 -1.3 NewMillennium 40.36 -.59 +5.7 Nordic 49.38 -.91 -4.0 OTCPortfolio 11.03 -.35 +5.2 Overseas 46.03 -.72 -6.5 Puritan 21.95 -.33 +3.2 SCGrth 23.90 -.57 +9.4 TaxFreeBond 11.12 +.04 -.7 TotalBond 10.20 +.02 -1.4 TtlMktIdxF 78.72 -1.19 +7.2 TtlMktIdxInsPrm 78.69 -1.20 +7.2 USBdIdxInsPrm 11.09 +.05 -1.6 ValDiscv 28.21 -.29 +3.9Fidelity AdvisorLargeCapA m 33.73 -.71 +6.9 LimitedTermBdA m 11.21 +.01 -.2 NewInsI 32.34 -.67 +5.6 StgInc 11.89 -.05 NAFidelity SelectBiotechnology 20.61 -.55 +1.6 Energy 40.20 -1.11 -.4 Gold 16.67 +.28 -16.5 HealthCare 25.13 -.60 +17.9 HealthCareSvcs 104.82 -2.50 +30.7 Leisure 15.73 +.12 +4.3 Materials 72.48 -.20 -12.6 MedTech&Devcs 52.09 -.91 +22.0 NaturalGas 21.68 -.87 -2.6 NaturalRes 26.28 -.57 -3.6 Pharmaceuticals 20.78 -.24 +15.3 Semicon 9.94 -.10 -7.5 Wireless 10.01 -.09 +2.1First EagleGlbA m 56.76 -.18 -1.9First InvestorsGlbA m 8.01 -.15 -2.4 TtlRetA m 19.37 -.19 -.3FirsthandTechOpps 10.91 -.22 +10.0Franklin TempletonCATxFrIncA1 m 7.14 +.03 -1.0 EqIncA m 25.52 -.08 +7.5 FdrTFIncA1 m 11.47 +.04 -.5 FloridaTFIncA1 m 10.31 +.02 +.5 GlbBdAdv 11.58 -.14 +1.3 GlbBdC m 11.66 -.13 +.6 Gr,IncA m 25.54 -.16 -2.2 GrA m 99.15 -1.57 +7.8 GrOppsA m 38.78 -.98 +7.3 IncA1 m 2.25 -.02 +1.3 IncAdv 2.23 -.02 +1.4 IncC m 2.28 -.02 +.7 RisingDivsA m 63.40 -.39 +8.2 TtlRetA m 9.31 +.01 -2.3 UtlsC m 19.34 +.08 +.4GERSPUSEq 55.25 -.92 +8.3GabelliAsstAAA m 59.26 -.39 +5.6 EqIncAAA m 18.09 -.17 +2.5 Val25A m 15.76 -.18 +6.3GlenmedeSmCpEqAdv 29.51 -.32 +2.8Goldman SachsShrtDurGovtA m 9.71 +.03 +.1HarborCptlApprecInstl 73.10 -2.10 +6.6Harding LoevnerIntlEqInstl d 20.76 -.17 -6.2HeartlandValPlusInv m 33.25 -.11 +4.4HennessyCrnrstnGrInv b 21.49 -.90 -7.3 GasUtilityInv b 29.37 -.16 -.7HodgesRetail m 41.14 -1.10 -8.3INVESCODivIncInv b 24.08 -.09 +2.8 EngyA m 22.51 -.64 -3.1 EngyInv b 22.41 -.64 -3.1 EuropeanGrA m 35.71 -.29 -11.0 GrAllcA m 15.56 -.13 -1.0 QualIncA m 11.35 +.07 -1.7 SmCpEqA m 14.82 -.26 -.5 TechInv b 46.49 -1.38 +3.7IvyAsstStratB m 18.53 -.19 +1.0JPMorganCPBondR6 7.94 +.03 -1.2 CoreBondR6 11.13 +.04 -1.2 InvCnsrvGrA m 12.42 -.03 -.2 MCapValL 39.31 -.43 +1.5Janus HendersonBalancedC m 33.73 -.25 +6.5 ContrarianT 19.91 ... +9.3 EnterpriseT 124.51 -.59 +8.0 FlexibleBondS b 9.86 +.01 -2.2 GlobalLifeSciT 61.13 -1.03 +15.0 GlobalValueT 14.91 -.11 +.7 High-YieldT 8.00 -.09 +.1 MidCapValueL 16.70 -.07 -1.0 MidCapValueT 16.31 -.07 -1.1 OverseasT 29.32 -.32 -8.6 ResearchT 48.49 -1.11 +7.1 Short-TermBondT 2.97 ... +.7 SmallCapValueL 22.44 -.05 -.8 VentureT 79.24 -.78 +6.3John HancockBdI 15.10 ... -1.5 DiscpValI 21.86 -.25 +5.5 DiscpValMCI 22.15 -.29 -1.7 MltMgLsBlA b 14.70 -.10 -.5 MltmgrLsGr1 b 15.63 -.13 -.5Litman GregoryMtrsIntlInstl 15.37 -.19 -9.1Lord AbbettShrtDurIncF b 4.14 ... +1.1MFSMAInvsTrustB m 31.82 -.30 +5.6 ValI 40.04 -.23 +3.9MainStayMacKHYCorpBdA m 5.49 -.05 +1.1Mairs & PowerGrInv 125.72 +.16 +9.1Manning & NapierPrBlndCnsrvTrmS 13.47 ... +.1 PrBlndMaxTrmS 20.84 -.11 +3.6Marsico21stCentury 30.56 -.37 +12.6MatthewsAsianGrIncInv 15.56 +.29 -8.0MeridianGrLegacy d 43.42 -.83 +10.5Metropolitan WestTtlRetBdI 10.24 +.05 -1.3 TtlRetBdM b 10.24 +.05 -1.6 TtlRetBdPlan 9.63 +.04 -1.4Midas FundsMidas m 1.01 +.02 -15.8 MidasMagic m 18.73 -.28 +4.0NeedhamGrRetail b 35.39 -.23 -5.3Neuberger BermanSmCpGrInv 40.53 -.96 +21.3NicholasNicholas 64.64 -.57 +10.5NuveenNYMnBdI 10.59 +.01 -.6Oak AssociatesEmergTech 5.19 -.13 +3.7 LiveOakHlthSci 20.62 -.40 +11.0 PinOakEq 67.01 -.95 +7.6 RedOakTechSel 26.81 -.39 +10.0OakmarkEqAndIncInv 31.37 -.24 +.2 GlbInv 29.40 -.74 -7.9 IntlInv 23.30 -.51 -15.6 Inv 81.70 -.91 +.7 SelInv 40.19 -.46 -13.4Old WestburyLgCpStrats 14.12 -.09 +.7OppenheimerDevMktsY 38.59 +.86 -7.0 GlbStrIncA m 3.64 -.02 -2.5PGIM InvestmentsJenUtlA m 14.55 +.13 +1.7 JennisonBldA m 21.02 -.39 +4.2 QMAIntlEqC m 6.65 -.07 -10.9 QMASmCpValZ 18.70 -.28 -3.5 TtlRetBdZ 13.82 +.02 -1.6PIMCOAlAstInstl 11.43 +.04 -1.6 IncA m 11.82 +.02 ... IncI2 11.82 +.02 +.3 IncInstl 11.82 +.02 +.4 ShrtTrmIns 9.87 -.02 +2.1 TtlRetIns 9.91 +.07 -.9PRIMECAP OdysseyAgrsGr 44.85 -.92 +5.1 Gr 38.75 -.83 +7.7 Stk 32.36 -.36 +5.7PaxBalIndvInv b 22.21 -.12 +1.9PioneerA m 30.15 -.30 +9.7PrincipalDiversIntlIns 12.18 -.18 -10.8 SAMgCnsGA m 17.93 -.16 +.9PutnamGlbUtlsB m 13.55 -.01 -1.8 IntlGrB m 17.79 -.27 -10.7 SmCpValA m 12.62 -.26 -1.2ReynoldsBlueChipGr b 59.11 -1.89 +5.8RoyceSmCpValSvc m 10.30 -.02 +6.1RydexElectronicsInv 122.29 -.66 -10.3 HCH b 27.52 -.52 +12.8 NASDAQ100Inv 36.40 -.89 +8.0SchwabHC 26.63 -.28 +12.6 SP500Idx 42.87 -.67 +7.8State FarmGr 80.28 -.88 +6.7Sterling CapitalStrtonSmCpVlIns 83.42 -.43 -.7T. Rowe PriceBCGr 104.36 -2.65 +10.0 Bal 23.65 -.18 +.4 Comm&TeInv 99.74 -.95 +4.0 CorpInc 8.95 -.01 -3.6 CptlAprc 29.48 -.14 +6.0 EMStk d 39.09 +.90 -11.3 EqIdx500 d 73.59 -1.15 +7.7 EqInc 32.69 -.34 +3.3 FinclSvcs 27.78 -.11 +3.3 GNMA 8.85 +.05 -1.2 GlbTech 15.68 +.34 -7.8 GrStk 66.08 -1.57 +6.5 HlthSci 77.51 -2.12 +12.7 InsLgCpGr 40.84 -1.04 +12.1 IntlEqIdx d 13.05 -.12 -7.2 IntlStk d 16.88 -.05 -8.0 IntlValEq d 13.21 -.15 -10.4 MdCpGr 92.16 -.67 +8.2 MdCpVal 30.04 -.34 +2.2 NJTFBd 11.70 +.02 +.2 NewAmericaGr 52.16 -1.20 +10.3 NewAsia d 16.86 +.43 -13.2 NewHorizons 60.01 -.90 +17.6 NewInc 9.03 +.02 -1.9 OverseasStk d 10.19 -.08 -8.1 RlEstt d 27.88 +.02 -1.6 Rtr2020 22.20 -.11 +.2 Rtr2025 17.30 -.10 +.2 Rtr2030 25.47 -.18 +.2 Rtr2035 18.62 -.14 +.1 Rtr2040 26.72 -.22 +.1 RtrBal 15.05 -.04 +.3 SciandTech 45.06 -.27 +.4 SpectrumGr 23.93 -.29 +.6 SpectrumInc 12.07 -.01 -1.3 SummitMnIncInv 11.51 +.03 -.6 TFShrtInterm 5.49 +.01 -.2 TxEfficientEq d 30.81 -.64 +9.4 Val 36.52 -.32 +.7Third AvenueValIns d 43.71 +.10 -9.5ThompsonBd 11.38 -.03 +2.4 LgCp 65.56 -1.26 +4.3ThornburgInvmIncBldrA m 21.04 -.08 +2.3ThriventIncA m 8.68 -.03 -2.6TocquevilleGold m 28.73 -.05 -19.1TouchstoneLargeCpFocA m 45.08 -.53 +10.8TransamericaAsAlGrC m 13.92 -.19 -2.4 AsAlModC m 11.58 -.07 -2.2U.S. Global InvestorGlbRes b 4.87 -.02 -14.5 GoldPrcMtls b 6.51 -.04 -11.2USAACrnrstnMod 14.29 -.02 -1.6 GrInc 25.17 -.30 +4.9 GvtSec 9.45 +.05 -1.0 HiInc d 7.75 -.09 +.7 PrcMtlsMnral 10.63 +.08 -15.6 SciTech 26.75 -.47 -.3 TELngTrm 12.89 +.03 -.3 TrgtRet2040 13.74 -.09 -.9 TrgtRet2050 13.91 -.10 -1.0 WldGr 31.27 -.13 +.5Value LinePremGr b 36.10 -.30 +12.4Vanguard500IdxAdmrl 253.36 -3.96 +7.8 500IdxInv 253.33 -3.97 +7.7 BalIdxAdmrl 34.68 -.25 +3.9 BalIdxIns 34.68 -.26 +3.9 CAITTxExAdm 11.45 +.04 -.3 CnvrtSecInv 13.29 -.12 +.3 CptlOppAdmrl 160.96 -2.16 +7.9 CptlOppInv 69.64 -.94 +7.8 DevMIdxAdmrl 12.78 -.12 -6.8 DevMIdxIns 12.80 -.12 -6.8 DivGrInv 28.16 -.08 +12.8 EMStkIdxInAdm 32.70 +.66 -9.5 EqIncAdmrl 77.99 -.22 +6.1 ExplorerAdmrl 95.76 -1.55 +13.1 ExtMktIdxAdmrl 84.32 -1.09 +4.3 ExtMktIdxIns 84.32 -1.08 +4.3 FAWexUSIIns 95.28 -.25 -7.0 FAWexUSIdxInv 19.08 -.05 -7.1 GNMAAdmrl 10.08 +.06 -1.1 GlbEqInv 30.42 -.20 -.6 GrIdxAdmrl 75.21 -1.77 +7.1 GrIdxIns 75.22 -1.77 +7.1 GrandIncInv 48.79 -.88 +7.5 HCAdmrl 91.61 -.98 +10.7 HYCorpAdmrl 5.59 -.08 +.1 HYTEAdmrl 11.00 +.02 +.1 InTrBdIdxAdmrl 10.83 +.05 -2.0 InTrInGdAdm 9.29 +.02 -1.7 InTrTEAdmrl 13.70 +.04 -.4 InPrtScAdmrl 24.68 +.16 -1.2 InPrtScIns 10.05 +.06 -1.2 InsIdxIns 249.96 -3.91 +7.8 InsIdxInsPlus 249.98 -3.91 +7.9 InsTrgRt2020Ins 22.23 -.09 +.7 InsTtlSMIInPls 60.56 -.92 +7.3 IntlGrAdmrl 88.59 -.07 -6.1 IntlValInv 36.17 -.19 -6.2 LTInGrdAdm 9.34 -.04 -6.0 LTTEAdmrl 11.19 +.04 -.5 LfStrGrInv 32.74 -.26 +1.0 LfStrModGrInv 26.47 -.13 +.7 LgCpIdxInv 50.72 -.78 +7.6 LtdTrmTEAdmrl 10.79 +.02 +.5 MCpGrIdxInv 51.15 -.58 +4.3 MdCpIdxAdmrl 189.36 -1.94 +3.6 MdCpIdxIns 41.83 -.43 +3.6 MdCpIdxInsPlus 206.30 -2.12 +3.7 MorganGrAdmrl 96.53 -1.99 +8.4 MorganGrInv 31.11 -.64 +8.3 PrmCpAdmrl 142.49 -1.42 +10.1 PrmCpCorInv 27.83 -.29 +7.2 RlEstIdxAdmrl 114.60 +.37 -.1 SCpValIdxAdm 55.57 -.53 +3.0 SCpValIdxI 31.06 -.30 +3.0 STBdIdxAdmrl 10.22 +.03 +.1 STInvmGrdAdmrl 10.40 +.01 +.2 STInvmGrdIns 10.40 +.01 +.2 STTEAdmrl 15.68 +.01 +1.0 SeledValInv 27.99 -.42 -7.0 SmCpIdxAdmrl 70.93 -.87 +5.0 SmCpIdxIns 70.93 -.87 +5.0 StarInv 26.28 -.16 +1.1 StrEqInv 33.30 -.70 +2.0 TrgtRtr2015Inv 15.16 -.03 +.6 TrgtRtr2020Inv 30.96 -.12 +.7 TrgtRtr2025Inv 18.21 -.09 +.8 TrgtRtr2030Inv 33.08 -.21 +.9 TrgtRtr2035Inv 20.33 -.15 +1.0 TrgtRtr2040Inv 35.11 -.29 +1.1 TrgtRtr2045Inv 22.05 -.20 +1.1 TrgtRtr2050Inv 35.49 -.32 +1.1 TrgtRtrIncInv 13.23 -.01 +.3 TtBMIdxAdmrl 10.28 +.04 -1.7 TtBMIdxIns 10.28 +.04 -1.6 TtBMIdxInsPlus 10.28 +.04 -1.6 TtInBIdxAdmrl 21.81 +.02 +1.7 TtInBIdxIns 32.72 +.02 +1.7 TtInBIdxInv 10.91 +.01 +1.7 TtInSIdxAdmrl 26.91 -.10 -7.3 TtInSIdxIns 107.63 -.38 -7.2 TtInSIdxInsPlus 107.64 -.39 -7.2 TtInSIdxInv 16.09 -.06 -7.3 TtlSMIdxAdmrl 68.17 -1.03 +7.3 TtlSMIdxIns 68.19 -1.03 +7.3 TtlSMIdxInv 68.15 -1.03 +7.2 ValIdxAdmrl 41.94 -.35 +8.3 ValIdxIns 41.94 -.35 +8.3 WlngtnAdmrl 71.87 -.27 +4.3 WlngtnInv 41.62 -.15 +4.3 WlslyIncAdmrl 63.29 -.01 +1.2 WlslyIncInv 26.12 -.01 +1.1 WndsrAdmrl 75.73 -1.06 +.1 WndsrIIAdmrl 66.89 -.74 +5.8 WndsrIIInv 37.69 -.42 +5.7VictorySpecValA m 26.44 -.43 ...WasatchGlbValInv d 8.93 -.05 +4.6Wells FargoTarget2010Adm 10.68 ... -.3Western AssetCorPlusBdI 11.03 +.03 -3.4 WAMngdMuniA 15.69 +.03 -.3Wintergreen FundInv m 11.56 -.48 -12.2 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source : Morningstar and the Associated Press.(Previous and change gures reect current contract.)By COLLIN BINKLEYASSOCIATED PRESSEducation Secretary Betsy DeVos on Friday proposed a major overhaul to the way colleges and universities handle sexual misconduct complaints, adding protections for students accused of assault and harassment and narrowing which cases schools would be required to investigate. Her plan would scale back important Obama administration rules while adding mandates that could reshape the campus disciplinary systems that schools have developed over the past decade. Under the new plan, colleges would have to investigate complaints only if the alleged incident occurred on campus or in other areas overseen by the school, and only if it was reported to certain of“cials. By contrast, current rules require colleges to investigate all student complaints, regardless of their location or how they came to the schools attention. It adds several provisions supported by groups that represent students accused of sexual misconduct. Chief among them, it says accused students must be able to cross-examine their accusers, although it would be done through a representative to avoid personal confrontations. The Education Department says the proposal ensures fairness for students on both sides of accusations, while offering schools greater ”exibility to help victims even if they dont “le a formal complaint or request an investigation. We can, and must, condemn sexual violence and punish those who perpetrate it, while ensuring a fair grievance process,Ž DeVos said in a statement. Those are not mutually exclusive ideas. They are the very essence of how Americans understand justice to function.Ž The proposal effectively would tell schools how to apply the 1972 law known as Title IX, which bars discrimination based on sex in schools that receive federal money. For years, schools have relied on a series of letters issued by the Obama administration instructing them how to respond to complaints. Missteps could bring federal investigations that often last years, with penalties as high as a total loss of federal funding. Advocacy groups for victims say the Obama rules forced schools to stop sweeping the issue under the rug, while those supporting accused students said it tipped the scales in favor of accusers. Some colleges complained that the rules were too complex and could be overly burdensome. DeVos echoed the rules critics when she rescinded a guidance letter in September 2017, declaring that the era of rule by letterŽ was over. In its place, she issued the 150-page proposal on Friday, which will go through a 60-day public comment process before it can be “nalized. Its unclear how deeply the proposal would change policies on campuses. The Association of Public and Land-grant Universities, which represents 238 public research universities, says it believes schools will continue to far exceedŽ the minimum thats required in Title IX rules.DeVos proposes overhaul to campus sexual misconduct rules AP PHOTOIn this Sept. 17 photo, Education Secretary Betsy DeVos speaks during a student town hall at National Constitution Center in Philadelphia. By ALEX VEIGAAP BUSINESS WRITERWall Street capped a day of volatile trading with a late-afternoon buying spree that sent U.S. stock indexes to a mostly higher “nish Friday. Despite the 11th-hour rally, the benchmark S&P 500 index ended with its second weekly loss in four weeks. Gains in health care and energy companies powered the market higher. The market got a brief boost after President Donald Trump expressed optimism that the U.S. and China will reach a deal to resolve their costly trade dispute. The remarks came as representatives of both countries have resumed talks. Large retailers and media and communications companies were the laggards. The market and market participants are more unsettled now than they have been in years,Ž said Tom Martin, senior portfolio manager with Globalt Investments. Were that much further on in the cycle and you have these tariffs and trade wars that are really still in the very early stages.Ž The S&P 500 index rose 6.07 points, or 0.2 percent, to 2,736.27. The Dow Jones Industrial Average gained 123.95 points, or 0.5 percent, to 25,413.22. The Nasdaq composite slid 11.16 points, or 0.2 percent, to 7,247.87. The Russell 2000 index of smaller companies picked up 3.41 points, or 0.2 percent, to $1,527.53. The S&P 500, which “nished higher for the second straight day, ended the week with a loss of 1.6 percent. Like much of this week, the market spent much of Friday veering between bouts of listless trading and modest swings. Investors are really trying to “gure out how they want to be positioned based on the incoming information,Ž Martin said. Its not surprising to me that at this time of year, given what weve seen, that were getting the intraday moves were getting.ŽHealth care, energy companies power US stock market higher NATIONAL NEWS/STOCKSHARTFORD, Conn. (AP) „ Thousands of Navy and Marine Corps veterans of Iraq and Afghanistan who developed post-traumatic stress disorder but were denied Veterans Affairs health bene“ts have been given a green light to sue the military, under a Judge allows class-action lawsuit by mentally ill veterans NEWS FROM AROUND THE NATIONruling by a federal judge in Connecticut. Senior U.S. District Judge Charles Haight Jr. in New Haven on Thursday certi“ed a class-action lawsuit against Navy Secretary Richard Spencer by veterans who say they were unfairly given less-than-honorable discharges for minor infractions linked to their untreated mental health problems. The discharge designation prevents them from getting VA bene“ts including mental health treatment. NEW YORK (AP) „ Jennie-O Turkey recalled packages of ground turkey in a salmonella outbreak, and regulators say additional products from other companies could be named as their Jennie-O recalling ground turkey in salmonella outbreakNEW YORK (AP) „ A U.S.-based organization Family to get US medals of Irish soldier killed in WWIinvestigation continues. The recall was the “rst „ not counting pet food „ tied to a widespread and ongoing outbreak that has resulted in one death and 164 reported illnesses in 35 states. Regulators did not say how many of those people were exposed to Jennie-O products. The products being recalled include 1-pound packages of raw, ground Jennie-O turkey and were sold nationwide. The that returns lost Purple Heart medals and other military decorations is presenting a Purple Heart to relatives of an Irish soldier killed in France while “ghting for America during World War I. Zachariah Fike, founder of Vermont-based Purple Hearts Reunited, says the medal will be presented to relatives of Pvt. Michael Walsh during a ceremony Friday at Glasnevin Cemetery in Dublin, Ireland. more than 91,000 pounds of turkey had use-by dates of early October and shouldnt be in stores anymore, but could still be in freezers. Regulators say it should be thrown away.

PAGE 38

Page 4 E/N/C www.yoursun.com The Sun | Saturday, November 17, 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. 131.44 101.81 HanoverIns 2.16 60 109.73 -2.01 +1.5 56.50 35.76 HarleyD 1.48 14 41.38 +.65 -18.7 6.32 2.90 Harmonic ... dd 5.98 +.06 +42.4 175.50 137 .25 HarrisCorp 2.74f 27 150.91 -2.23 +6.5 30.05 15.55 Harsco .20m 72 27 .90 +.05 +49.6 59.20 43.31 HartfdFn 1.20 15 43.85 -2.74 -22.1 38.72 31.72 HawaiiEl 1.24 26 37 .84 +.28 +4.7 56.20 35.04 HlthCSvc .78 ... 44.08 -.03 -16.4 4.63 2.17 HeclaM .01e dd 2.58 +.15 -35.0 24.16 16.60 Hersha rs 1.12 23 17 .97 -.16 +3.3 115.82 89.10 Hershey 2.89 24 109.15 +.57 -3.8 25.14 13.01 HertzGl ... ... 18.84 -.57 -14.8 28.32 17 .16 HilltopH .28 10 19.23 -.59 -24.1 13.95 3.99 HimaxTch .10e 31 4.47 +.06 -57 .1 83.28 41.68 HollyFront 1.32 16 63.83 -.87 +24.6 215.43 163.15 HomeDp 4.12 19 177 .02 -8.97 -6.6 37 .29 26.04 Honda .84e ... 28.21 -.29 -17 .2 167 .72 139.30 HonwllIntl 3.28f 42 148.55 -.95 -3.1 45.66 31.71 Hormel s .75 25 45.89 +.87 +26.1 31.27 23.83 HospPT 2.12 10 26.72 +.24 -10.5 22.47 17 .93 HostHotls 1.00a 47 19.26 +.36 -3.0 31.03 20.51 HuanPwr 2.45e ... 24.07 +1.20 -3.7 149.03 97 .02 Hubbell 3.36f 18 107 .10 -2.90 -20.9 355.88 231.90 Humana 2.00 27 319.73 -19.22 +28.9 16.60 13.04 HuntBncsh .56 15 14.79 +.12 +1.6 276.69 201.91 HuntgtnIng 3.44f 20 216.42 -7 .23 -8.2 256.22 146.09 IdexxLab s ... 60 201.37 -5.80 +28.8 20.58 11.47 ING .14e ... 12.36 -.45 -33.0 47 .85 30.65 iShBrazil .67e q 40.48 +1.02 +0.1 102.54 91.67 iShSelDiv 3.03e q 97 .43 -.78 -1.1 54.00 37 .85 iShChinaLC .87e q 41.46 +1.57 -10.2 52.08 37 .58 iShEMkts .59e q 40.90 +1.10 -13.2 75.27 60.58 iS Eafe 1.66e q 62.96 -.45 -10.5 88.03 82.99 iShiBxHYB 5.09 q 83.27 -1.09 -4.6 122.97 100.22 iShNsdBio s ... q 105.05 -2.68 -1.6 173.39 142.50 iShR2K 1.77e q 151.94 -2.14 -0.3 94.20 82.16 iShCorHiDv 2.90e q 91.37 +.05 +1.4 38.72 35.60 iShUSPfd 2.13a q 35.76 -.35 -6.1 101.89 79.59 Idacorp 2.52f 25 99.77 +1.77 +9.2 179.07 119.38 ITW 4.00 25 135.60 +3.04 -18.7 27 .10 21.11 IndBkMI .60 18 22.88 -.28 +2.4 105.76 79.63 IngerRd 2.12 24 104.35 +1.49 +17 .0 146.28 89.48 Ingredion 2.50f 14 101.26 -3.49 -27 .6 57 .60 42.04 Intel 1.20 18 48.83 +.72 +5.8 133.74 51.05 InterceptP ... dd 102.70 -6.11 +75.8 171.13 114.09 IBM 6.28 9 121.57 -1.97 -20.8 31.00 14.84 IntlGmeT n .80 ... 15.61 +.06 -41.1 66.94 39.60 IntPap 1.90 15 46.18 -.04 -20.3 3.63 1.29 Intersectns ... dd 3.60 -.01 +59.3 581.12 359.75 IntSurg s ... 76 518.54 -14.02 +42.1 57 .92 39.07 IonisPhm ... cc 53.74 +2.24 +6.8 41.52 30.22 IronMtn 2.44f 29 33.86 +1.09 -10.3 62.70 45.35 iShCorEM .95e q 49.36 +1.33 -13.3J-K-L 50.68 21.46 JD.com ... 12 23.05 +1.35 -44.4 119.33 95.95 JPMorgCh 2.24f 15 109.99 -1.30 +2.9 82.24 55.21 JacobsEng .60 26 74.18 -3.07 +12.5 3.33 1.95 JkksPac ... dd 2.35 -.11 ... 148.32 118.62 JohnJn 3.60 20 145.99 +.65 +4.5 A-B-C 48.19 41.41 AFLAC s 1.04 14 44.57 -.47 ... 20.84 17 .26 AGNC Inv 2.16 5 17 .62 -.46 -12.7 39.32 28.85 AT&T Inc 2.00 6 30.29 -.40 -22.1 74.15 54.32 AbbottLab 1.12 31 72.04 -.75 +26.2 125.86 77 .50 AbbVie 4.28f 16 91.53 +2.74 -5.4 29.69 11.97 AberFitc .80 10 16.75 -2.13 -3.9 30.35 13.25 AccelrDiag ... dd 14.43 -.24 -44.9 6.15 3.20 Accuray ... dd 4.71 -.30 +9.5 84.59 21.09 Adient n 1.10 ... 23.96 +2.44 -69.6 277 .61 165.68 AdobeInc ... 49 238.89 -5.95 +36.3 86.36 40.43 AdvEnId ... 18 43.46 +.09 -35.6 34.14 9.04 AMD ... cc 20.66 -.37 +101.0 39.90 29.13 Aecom ... 12 32.94 +.22 -11.3 121.32 41.53 AeroViron ... 46 100.03 -2.39 +78.1 210.90 166.89 Aetna 2.00 18 209.01 -.35 +15.9 2.65 .83 AeviGeno ... dd 1.10 -.20 -8.3 75.00 60.42 Agilent .66f 76 64.99 -2.28 -3.0 25.30 17 .86 Aircastle 1.20f 6 19.04 -.73 -18.6 2.91 1.37 AlaskCom ... 11 1.51 -.02 -43.7 143.66 86.75 Albemarle 1.34f 16 100.98 -1.40 -21.0 62.35 33.08 Alcoa Cp ... 18 35.95 +1.59 -33.3 140.77 102.10 Alexion lf ... 41 118.62 -4.82 -0.8 211.70 130.06 Alibaba ... 46 154.10 +9.25 -10.6 30.25 21.02 AllegTch ... dd 26.97 -.15 +11.7 181.45 105.21 AllegiantT 2.80 10 120.12 -1.86 -22.4 197 .00 142.81 Allergan 2.88 24 157 .39 -8.13 -3.8 81.24 66.64 Allete 2.24 24 79.98 +3.69 +7 .6 21.90 15.55 AllnceRes 2.10f 5 19.56 +.01 -0.7 31.24 24.01 AlliBern 2.57e 14 29.65 -.30 +18.4 45.73 36.84 AlliantEg s 1.34 23 45.25 +.64 +6.2 53.76 37 .41 AllisonTrn .60 14 47 .64 +1.66 +10.6 105.36 87 .15 Allstate 1.84 13 89.50 -4.22 -14.5 153.99 63.57 AlnylamP ... dd 73.16 +.75 -42.4 1273.89 980.64 Alphabet C ... 26 1061.49 -4.66 +1.4 1291.44 984.00 Alphabet A ... 32 1068.27 -8.75 +1.4 10.03 8.65 AlpTotDiv .69 q 8.61 ... -9.1 11.89 9.01 AlpAlerMLP 1.35e q 9.71 -.22 -10.0 23.34 2.35 Amarin ... ... 18.15 -2.90 +352.6 2050.50 1121.63 Amazon ... cc 1593.41 -119.02 +36.3 66.23 31.41 Ambarella ... cc 33.27 -1.73 -43.4 7 .43 3.86 Ambev .05e 6 4.35 +.11 -32.7 69.47 51.89 Ameren 1.90f 24 69.30 +1.98 +17 .5 6.50 5.17 AFMulti .50 20 5.76 -.09 -4.8 19.91 13.26 AMovilL .17e 20 13.52 -.98 -21.2 78.07 62.71 AEP 2.68f 18 77 .02 +1.70 +4.7 111.77 87 .54 AmExp 1.56f 16 109.46 +1.18 +10.2 65.57 50.06 AmStsWtr 1.10f 41 67 .00 +2.85 +15.7 92.79 76.04 AmWtrWks 1.82 40 93.25 +3.64 +1.9 48.37 34.01 Amerigas 3.80 28 35.04 -1.91 -24.2 183.90 120.79 Ameriprise 3.60 10 126.53 -1.13 -25.3 106.27 74.31 AmeriBrgn 1.60f 11 88.75 +.29 -3.3 81.92 64.91 Ametek .56f 31 74.38 -.07 +2.6 210.19 163.31 Amgen 5.28 17 194.18 +1.02 +11.7 97 .56 80.42 Amphenol .92 34 88.77 -2.37 +1.1 163.19 89.58 Andeavor 2.36 23 153.50 ... +34.2 118.35 72.88 ABInBev 3.19e 20 78.85 +4.23 -29.3 290.84 215.52 Anthem 3.00 18 286.33 -.73 +27 .3 5.76 4.20 Anworth .60 12 4.38 -.04 -19.5 50.03 33.60 Apache 1.00 24 37 .43 +.35 -11.3 6.12 4.95 ApolloInv .60 ... 5.22 -.17 -7 .8 233.47 150.24 Apple Inc 2.92 23 193.53 -10.94 +14.4 62.40 30.53 ApldMatl .80 10 35.40 +1.12 -30.8 50.30 17 .95 ApldOptoel ... 13 20.99 -.67 -44.5 39.55 32.09 AquaAm .88 24 33.07 +.16 -15.7 51.45 29.40 ArcBest .32 14 40.14 +.32 +12.3 31.17 16.47 Arconic .24 dd 20.15 -.62 -26.1 17 .63 15.03 AresCap 1.56 9 17 .22 -.36 +9.5 25.95 18.00 AresMgmt 1.05e 15 22.39 +.26 +11.9 313.37 206.86 AristaNetw ... 43 239.37 -5.06 +1.6 20.21 10.21 ArrayBio ... dd 16.38 -.35 +28.0 87 .26 64.04 ArrowEl ... 11 75.05 +.72 -6.7 86.63 64.81 Ashland 1.00 46 82.30 -1.33 +15.6 41.78 31.99 AstraZen s 1.37e 10 40.67 -.30 +17 .2 40.97 20.58 AtHomGr n ... 38 27 .99 +.42 -7 .9 98.95 76.46 ATMOS 1.94 18 99.03 +2.34 +15.3 8.12 5.39 AuroraC n ... ... 6.40 -.89 -14.6 153.51 107 .61 AutoData 3.16f 39 146.55 -.64 +25.1 123.67 86.06 AveryD 2.26 27 93.91 +1.91 -18.2 50.88 26.97 AvisBudg ... 10 29.98 -2.25 -31.7 52.91 47 .50 Avista 1.49 29 52.30 -.28 +1.6 39.75 22.00 B&G Foods 1.90 11 30.21 +1.16 -14.1 49.06 38.75 BCE g 3.02 ... 41.99 +1.00 -12.5 16.97 10.08 BGC Ptrs .72 cc 10.89 -.18 -27 .9 47 .92 35.50 BHPBil plc 1.66e ... 41.85 +.39 +3.8 47 .83 36.15 BP PLC 2.38 12 40.84 -.40 -2.8 37 .23 19.25 BP Pru 3.60e 5 27 .11 -1.78 +34.9 284.22 177 .80 Baidu ... 3 186.95 +3.20 -20.2 37 .76 22.55 BakHuGE n .72 cc 23.37 -1.96 -26.1 117 .79 70.23 Balchem .42f 40 90.49 +.37 +12.3 50.44 34.71 BallCorp s .40 26 50.50 +1.82 +33.4 5.34 2.57 BallardPw ... dd 2.83 +.01 -35.8 33.05 25.81 BkofAm .60 13 27 .75 -.77 -6.0 84.71 73.79 BkMont g 3.84e ... 75.30 +.47 -5.9 58.99 45.16 BkNYMel 1.12f 12 49.39 +.89 -8.3 66.78 52.63 BkNova g 3.28f 8 53.91 +.32 -16.5 56.50 25.59 B iPVxST rs ... q 35.17 +1.86 +26.0 8.00 4.10 BarnesNob .60 dd 6.92 +.09 +3.3 15.52 9.53 BarrickG .12 72 13.04 +.13 -9.9 78.38 61.05 Baxter s .76 31 66.51 +3.03 +2.9 23.24 8.16 BeazerHm ... 12 10.24 +1.60 -46.7 265.87 209.91 BectDck 3.00 100 246.07 +2.81 +15.0 24.74 12.92 BedBath .64 5 12.69 -1.33 -42.3 53.00 40.86 Bemis 1.24 20 48.25 +.43 +1.0 224.07 180.44 BerkH B ... 30 218.41 -1.22 +10.2 64.42 36.20 BigLots 1.20 11 41.53 -1.29 -26.0 8.31 4.25 Biocryst ... dd 7 .87 +.17 +60.3 388.67 249.17 Biogen ... 18 324.05 -1.15 +1.7 64.14 50.49 BlkHillsCp 2.02f 19 63.38 +.72 +5.4 14.55 8.63 BlackBerry ... dd 8.97 -.33 -19.7 44.00 32.81 BlkHlthSci 2.40 q 38.85 -1.78 +6.4 15.45 12.50 BlkMuniast .65a q 12.72 +.02 -15.0 40.60 29.58 Blackstone 2.70e 12 32.46 -1.53 +1.4 394.28 260.15 Boeing 6.84 31 335.95 -33.39 +13.9 2228.99 1683.28 BookingHl ... 26 1855.32 -82.32 +6.8 58.22 35.71 BorgWarn .68 11 39.78 +.99 -22.1 329.95 160.40 BostBeer ... 38 307 .79 -7 .58 +61.1 40.44 23.53 BoydGm .24 16 24.87 -.08 -29.0 27 .34 13.33 BrigStrat .56 10 15.90 +.48 -37 .3 54.14 32.03 Brinker 1.52 15 48.93 -.32 +26.0 71.45 34.87 BritATob s 2.24e ... 34.54 -7 .21 -48.4 11.09 6.28 Brookdale ... dd 8.66 -.20 -10.7 46.88 36.84 BrkfInfra s 1.88 30 40.26 -.06 -10.2 69.82 48.27 Brunswick .84 15 53.32 +1.02 -3.4 57 .19 31.25 Bu ckeye 5.05 dd 32.20 +.54 -35.0 6.26 2.59 CBL Asc .30m dd 2.81 -.25 -50.4 51.91 40.48 CMS Eng 1.43 31 51.02 +.88 +7 .9 15.65 9.67 CNH Indl .14e cc 9.84 -.19 -26.6 26.00 11.11 CVR Rfng 2.95e 9 16.15 -1.13 -2.4 83.88 60.14 CVS Health 2.00 14 79.33 -.50 +9.4 14.50 7 .95 CaesarsEnt ... dd 8.51 ... -32.7 52.30 39.50 Cal-Maine .44e 11 49.85 +.27 +12.1 13.73 10.60 CalaCvHi 1.02 q 10.81 -.12 -8.8 25.45 18.92 CalAmp ... 47 19.21 -.65 -10.4 46.15 35.25 CalifWtr .75 32 45.39 +1.18 +0.1 9.35 3.49 CalumetSp ... dd 3.44 -.42 -55.3 95.67 78.19 CamdenPT 3.08 24 92.28 -.26 +0.2 51.07 32.63 CampSp 1.40 13 38.65 -.32 -19.7 100.01 84.88 CIBC g 4.49e 7 86.83 -.31 -10.9 91.90 70.59 CdnNR gs 1.82f ... 85.72 ... +3.9 38.20 26.87 CdnNRs gs 1.34 ... 27 .12 -1.04 -24.1 106.50 84.94 CapOne 1.60 12 87 .64 -2.76 -12.0 16.72 7 .18 CapSenL ... dd 8.12 -.10 -39.8 9.37 6.58 CapsteadM .64 11 7 .57 +.23 -12.5 1.90 .69 CpstnTur rs ... dd .77 -.06 ... 75.75 48.14 CardnlHlth 1.90 dd 55.46 +.15 -9.5 81.67 57 .05 CarMax ... 15 62.03 -3.69 -3.3 72.70 53.47 Carnival 2.00 14 59.96 +1.42 -9.7 61.49 41.01 CarpTech .80 34 43.77 -.06 -14.2 31.57 13.50 Carrizo ... 37 17 .88 -1.15 -16.0 173.19 112.06 Caterpillar 3.44 12 129.96 +3.05 -17 .5 70.82 47 .90 CedarF 3.70f 15 53.36 +.64 -17 .9 11.47 7 .09 CenovusE .20 6 8.11 -.83 -11.2 30.17 24.81 CenterPnt 1.11 20 27 .73 -.12 -2.2 24.20 13.16 CntryLink 2.16 8 19.17 +.26 +14.9 59.83 41.97 ChemFinl 1.36 13 47 .05 -.14 -12.0 54.62 30.18 Chemours n 1.00 8 29.50 -2.34 -41.1 5.60 2.53 ChesEng ... 6 3.58 -.05 -9.6 10.90 7 .02 Chicos .34 10 7 .22 -.37 -18.1 70.52 25.45 ChinaSoAir .64e ... 33.83 +4.33 -34.7 530.68 247 .52 Chipotle ... cc 472.76 -18.00 +63.6 67 .93 44.38 ChurchDwt s .87f ... 65.40 +.07 +30.4 227 .13 163.02 Cigna .04 21 213.72 -3.93 +5.2 81.96 66.33 CinnFin 2.12 14 80.25 -1.07 +7.0 57 .39 34.49 Cirrus ... 14 38.80 -2.57 -25.2 49.47 33.75 Cisco 1.32 23 46.35 -.76 +21.0 80.70 62.34 Citigroup 1.80f 11 64.95 -.81 -12.7 116.82 83.32 CitrixSy s 1.40 28 108.75 +1.74 +23.6 4.05 1.31 CleanEngy ... dd 2.37 -.05 +16.7 20.75 15.55 ClearwEn C 1.32f 25 17 .99 -1.80 -4.8 162.18 113.57 Clorox 3.84 27 162.02 +3.25 +8.9 50.24 41.45 CocaCola 1.56 95 50.17 +.49 +9.4 12.83 10.55 CohStQIR .96 q 11.53 -.19 -8.9 29.03 25.03 CohStSelPf 2.06 q 25.39 +.18 -10.1 77 .91 57 .41 ColgPalm 1.68 26 63.24 -.56 -16.2 44.00 30.43 Comcast s .76 18 38.59 +.25 -3.3 102.66 74.16 Comerica 2.40f 14 81.40 -3.29 -6.2 9.62 4.30 CmpTask .24 ... 4.36 -.19 -14.5 36.94 19.30 Comtech .40 21 26.16 -2.03 +18.3 39.43 31.86 ConAgra .85 16 33.07 -1.32 -12.2 70.00 48.86 ConnWtrSv 1.25 43 69.51 -.32 +21.1 80.24 48.97 ConocoPhil 1.22f 53 66.12 -.61 +20.5 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg Combined StocksFrom the New York Stock Exchange and the Nasdaq. Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not me et continued-listing standards. lf Late ling with SEC. n Stock was a new issue in the last year. The 52-week high and low gu res date only from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. r t Right to buy security at a specied price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock h as split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, all owing a purchase of a stock. u New 52-week high. 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. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on 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.ExtraMoney & MarketsVDow industrials-2.22% (wkly)t 4-wk. -0.12%s YTD 2.81%VNasdaq-2.15% (wkly)t 4-wk. -2.70%s YTD 4.99%VS&P 500-1.61% (wkly)t 4-wk. -1.14%s YTD 2.34%VS&P mid-cap-0.91% (wkly)t 4-wk. -0.36%t YTD -1.85%VRussell 200 0 -1.42% (wkly)t 4-wk. -0.94%t YTD -0.52% 14.55 10.31 ConsolCom 1.55 ... 12.90 -.33 +5.8 89.70 71.12 ConEd 2.86 16 77 .00 -1.28 -9.4 236.62 195.01 ConstellA 2.96f 12 196.53 -6.60 -14.0 71.95 42.87 ContlRescs ... 19 48.01 -2.72 -9.4 40.78 22.58 CooperTire .42 48 34.18 +1.39 -3.3 59.18 33.57 CorOnDem ... dd 51.22 -.86 +45.0 32.59 24.55 CorpOffP 1.10 13 24.71 -1.47 -15.4 245.16 167 .06 Costco 2.28 32 231.02 -6.72 +24.1 21.68 8.15 Coty .50 ... 9.09 +.60 -54.3 179.12 141.63 CrackerB 5.00 18 169.73 -.05 +6.8 40.55 22.15 CrestEq rs 2.40 dd 30.12 -3.11 +16.7 28.20 10.17 Crocs ... dd 27 .32 +1.95 +116.1 62.27 40.09 CrownHold ... 21 49.48 +3.69 -12.0 194.18 124.72 Cummins 4.56f 41 147 .11 +4.04 -16.7 22.30 12.90 CybrOpt ... 53 18.45 -2.08 +23.0 18.87 11.75 CypSemi .44 23 14.00 +.78 -8.1D-E-F 11.45 9.71 DNP Selct .78 q 11.08 -.03 +2.6 120.45 94.25 DTE 3.53 21 119.03 +.89 +8.7 124.00 79.18 Darden 3.00 22 111.86 -.58 +16.5 12.09 5.62 DeanFoods .12m 41 5.79 -.16 -49.9 175.26 128.32 Deere 2.76 25 147 .87 +3.06 -5.5 6.75 1.53 DenburyR ... dd 2.58 -.37 +16.7 31.42 6.98 Dermira ... dd 9.71 -.85 -65.1 151.30 131.22 Diageo 3.20e ... 144.54 +2.21 -1.0 21.92 12.79 DiamOffsh .50 23 13.87 -.81 -25.4 5.16 3.07 DianaShip ... dd 3.29 -.21 -19.2 20.40 3.42 Diebold .40 4 3.71 -.70 -77 .3 14.70 9.21 DigiIntl ... 45 12.70 +1.10 +33.0 125.10 96.56 DigitalRlt 4.04 53 111.41 +.79 -2.2 98.75 52.20 Dillards .40 7 64.56 -14.99 +7 .5 14.72 7 .80 DxSCBear rs ... q 11.08 +.44 -9.7 81.93 63.31 Discover 1.60 13 70.72 +.16 -8.1 120.20 97 .68 Disney 1.68 16 116.19 -1.81 +8.1 118.45 81.10 DollarGen 1.16 17 111.42 -4.68 +19.8 116.65 78.78 DollarTree ... 12 84.20 -2.18 -21.5 85.30 61.53 DomEngy 3.34 15 73.61 +1.36 -9.2 305.34 168.56 Dominos 2.20 41 264.62 -9.73 +40.0 54.50 40.72 Domtar g 1.74 17 45.78 -1.98 -7 .6 59.43 43.35 Donaldson .76f 28 55.49 +.82 +13.4 77 .08 51.32 DowDuPnt 1.52 19 59.19 +.51 -16.9 8.83 7 .01 DryStrt .52 q 7 .21 -.09 -16.6 9.10 8.11 DufPUC .60 q 8.15 +.04 -7 .9 91.78 71.96 DukeEngy 3.71 21 86.68 +2.03 +3.1 29.48 24.30 DukeRlty .86f 22 28.44 +.08 +4.5 46.99 26.36 eBay s ... 13 28.12 -1.51 -25.5 133.53 96.54 EOG Rescs .88f dd 105.20 -.31 -2.5 35.84 16.62 EQT Corp .12 dd 16.63 -3.49 -46.3 45.40 25.10 ETF M AlH ... ... 30.64 -1.87 +4.8 89.85 67 .70 Eaton 2.64 17 74.24 +.81 -6.0 17 .95 14.42 EV EEq2 1.05 q 15.81 -.65 +3.9 9.84 8.02 EVTxMGlo .98 q 8.63 -.31 -8.0 160.61 125.74 Ecolab 1.64 34 159.36 +.03 +18.8 83.38 45.50 EdisonInt 2.42 11 54.45 -6.55 -13.9 175.00 103.20 EdwLfSci s ... 52 155.71 +2.53 +38.2 116.61 73.69 EliLilly 2.25 dd 113.83 +2.18 +34.8 45.45 30.98 SpdrOGEx .73e q 34.75 -1.64 -6.5 50.00 35.82 SabnR 2.63e ... 38.10 +.86 -14.6 87 .05 56.16 Saia Inc ... 31 63.12 -.59 -10.8 20.00 14.55 StJoe ... 46 15.02 -.22 -16.8 161.19 98.68 Salesforce ... 100 132.55 -4.37 +29.7 23.61 13.72 SallyBty ... 13 20.63 -1.12 +10.0 10.54 4.50 SJuanB .65e 13 5.96 +.51 -27 .7 46.25 37 .43 Sanofi 1.58e ... 45.10 -.49 +4.9 80.35 47 .07 Schlmbrg 2.00 28 48.22 -2.18 -28.4 10.72 5.50 Seaspan .50 14 9.41 +.14 +39.4 127 .22 100.49 SempraEn 3.58 18 114.87 -1.83 +7 .4 19.98 14.68 SenHous 1.56 9 14.11 -2.16 -26.3 479.64 355.28 Sherwin 3.44 32 423.96 +9.98 +3.4 15.98 11.90 ShipFin 1.40 11 12.21 -.32 -21.2 191.16 145.78 SimonProp 8.00 25 185.07 -1.62 +7 .8 7 .70 5.17 SiriusXM .05f 35 6.27 +.06 +17 .0 115.98 70.72 SkywksSol 1.52 15 72.95 -3.71 -23.2 27 .69 19.49 SmartFn rs ... 18 20.71 -.39 -4.6 133.38 96.13 Smucker 3.40 14 113.06 +1.03 -9.0 21.22 5.77 SnapInc A n ... dd 6.49 -.30 -55.6 189.46 141.63 SnapOn 3.80f 16 165.15 +3.66 -5.2 143.50 62.40 SodaStrm ... 50 143.30 +.04 +103.7 22.55 19.70 SolarCap 1.64 12 20.86 -.14 +3.2 58.69 46.55 SonocoP 1.64 24 57 .48 +1.22 +8.2 61.02 44.37 SonyCp ... ... 50.81 -3.26 +13.0 42.97 35.68 SourcC 1.00 q 37 .96 -.44 -6.9 36.72 25.96 SoJerInd s 1.12 dd 31.68 -.55 +1.4 52.65 42.38 SouthnCo 2.40 22 46.89 +.68 -2.5 66.99 47 .10 SwstAirl .64 9 52.58 +.09 -19.7 6.67 3.42 SwstnEngy ... 6 5.39 -.36 -3.4 6.62 4.81 Sprint ... 4 6.31 +.12 +7 .1 101.15 34.14 Square n ... ... 70.59 -2.68 +103.6 58.95 48.76 SP CnSt 1.28e q 56.06 -.76 -1.5 79.42 64.37 SP Engy 2.04e q 67 .18 -1.32 -7 .0 30.33 25.02 SPDR Fncl .46e q 26.79 -.33 -4.0 80.96 66.99 SP Inds 1.12e q 71.99 -.43 -4.9 76.27 60.97 SP Tech .78e q 68.21 -1.63 +6.7 57 .23 47 .37 SP Util 1.55e q 54.88 +.01 +4.2 176.62 106.41 StanBlkDk 2.64 18 130.19 +4.45 -23.3 11.10 8.74 StarGas .47f 15 9.54 -.21 -11.3 68.98 47 .37 Starbucks s 1.44 31 68.16 -.08 +18.7 114.27 65.81 StateStr 1.68 11 71.65 -.60 -26.6 52.10 35.80 StlDynam .75 12 39.69 -.59 -8.0 4.04 .48 SteinMart s .30 dd 1.93 -.08 +66.4 179.84 146.80 Stryker 1.88 29 172.16 +.91 +11.2 26.73 21.85 SubPpne 2.40 33 23.34 +.63 -3.6 103.85 80.12 SunCmts 2.84 cc 102.55 -.13 +10.5 70.83 37 .01 SunHydrl .36 37 42.25 +.95 -34.7 75.08 56.30 SunTrst 2.00 11 62.66 -.87 -3.0 28.85 16.89 SupGpCos s .40f 16 18.09 -.66 -32.3 57 .40 36.14 SynovusFn 1.00 13 37 .23 -.46 -22.3 75.98 53.65 Sysco 1.56f 26 66.39 -.42 +9.3 57 .08 22.64 TC PpLn 2.60 10 31.05 +.34 -41.5 113.28 51.39 TJX 1.56 11 51.49 -3.95 -32.7 5.63 2.18 TahoeRes .24 ... 3.29 +.98 -31.3 55.50 39.28 Tapestry 1.35 25 40.63 -1.37 -8.1 66.61 50.65 Taubmn 2.62f 27 51.88 -3.13 -20.7 108.62 66.93 TechData h ... 24 75.98 +.86 -22.4 89.05 27 .35 Teladoc n ... ... 59.08 -3.41 +69.5 65.59 32.19 Tenneco 1.00 6 33.02 -.50 -43.6 44.27 33.63 Teradata ... 23 37 .73 +.07 -1.9 88.17 77 .28 TerraNitro 5.15e 10 83.96 ... +5.2 387 .46 244.59 Tesla Inc ... dd 354.31 +3.80 +13.8 120.75 87 .90 TexInst 3.08f 25 97 .85 +1.75 -6.3 75.24 47 .86 TexRdhse 1.00 35 63.15 -2.03 +19.9 26.50 10.58 Textainer .96 12 11.65 -.39 -45.8 72.87 51.49 Textron .08 31 56.60 -.28 ... 249.95 181.51 ThermoFis .68 30 241.06 -2.39 +27 .0 21.78 7 .92 3D Sys ... dd 13.11 +.31 +51.7 259.77 181.98 3M Co 5.44 29 209.00 +7 .90 -11.2 141.64 90.55 Tiffany 2.20 29 106.49 -3.87 +2.4 55.65 34.90 Timken 1.12 16 40.89 +.23 -16.8 93.60 80.34 Torchmark .64 7 86.40 -.52 -4.8 75.46 54.37 TorDBk gs 2.68 ... 55.18 -.28 -5.8 65.69 53.37 Total SA 2.71e ... 57 .11 -.29 +3.3 140.99 114.14 Toyota ... ... 116.96 -.28 -8.0 97 .65 58.27 TractSupp 1.24 27 92.66 -4.47 +24.0 14.47 8.70 Transocn ... dd 9.73 -.80 -8.9 150.55 119.67 Travelers 3.08f 17 128.77 -2.26 -5.1 28.32 25.21 TriContl 1.02e q 26.05 -.43 -3.3 52.95 48.56 TriCntl pf 2.50 ... 51.56 -.19 +2.3 60.15 38.26 TriNetGrp ... 22 44.76 -1.67 +0.9 28.32 19.36 Trinity .52 5 22.90 +1.34 -15.1 29.85 22.34 TrueBlue ... 15 24.58 -.16 -10.6 9.70 7 .27 TrstNY .27f 14 7 .83 -.02 -14.9 66.26 29.82 Tuppwre 2.72 dd 37 .26 +.23 -40.6 47 .79 19.73 Twitter ... dd 33.67 -.41 +40.2 98.58 49.73 2U ... dd 53.69 -.52 -16.8 41.45 32.88 UDR 1.29 48 41.07 +.23 +6.6 58.13 42.51 UGI Corp 1.04 12 56.93 +.90 +21.3 27 .20 8.57 UltraClean ... 4 9.31 -.18 -59.7 24.70 11.88 UndrArm s ... 38 21.75 -1.00 +50.7 193.05 143.68 UniFirst .45f 19 150.71 +2.71 -8.6 58.76 51.56 UnilevNV 1.43e ... 55.88 +.78 -0.8 165.63 115.16 UnionPac 3.20 11 151.42 +1.17 +12.9 29.06 16.17 Unit ... 12 22.20 -.30 +0.9 135.53 101.45 UPS B 3.64 19 110.09 +1.49 -7 .6 190.74 106.48 UtdRentals ... 6 114.97 -11.70 -33.1 39.87 20.40 US NGas rs ... q 35.43 +5.19 ... 16.24 11.02 US OilFd ... q 12.07 -.63 +0.5 47 .64 24.84 USSteel .20 16 27 .72 +.03 -21.2 144.15 115.40 UtdTech 2.94f 21 130.13 -.58 +2.0 278.00 208.48 UtdhlthGp 3.60 24 271.11 -5.44 +23.0 23.42 13.94 UnitGrp 2.40 49 19.22 -.54 +8.0 76.98 45.95 UnvslCp 3.00 9 66.89 -1.61 +27 .4 58.73 33.27 UnumGrp 1.04 1 36.11 -1.60 -34.2 2.00 1.20 UraniumEn ... ... 1.26 -.07 -28.8V-W-X-Y-Z 97 .00 69.23 VF Corp 2.04f 40 82.29 -1.87 +11.2 16.13 9.53 Vale SA .29e 15 14.97 +.37 +22.4 13.38 9.32 VlyNBcp .44 17 10.07 ... -10.2 24.86 17 .28 VanEGold .06e q 19.38 +.34 -16.6 29.87 18.60 VEckOilSvc .47e q 19.31 -1.04 -25.9 36.08 25.91 VanE JrGld ... q 27 .51 +.38 -19.4 112.61 96.70 VangDivAp 1.82e q 107 .36 -.44 +5.2 78.12 71.33 VangTotW 1.53e q 78.12 ... +5.2 50.99 36.35 VangEmg 1.10e q 39.59 +1.14 -13.8 47 .89 38.38 VangFTSE 1.10e q 39.84 -.33 -11.2 71.88 58.00 Vectren 1.80 28 71.90 +.72 +10.6 65.72 46.55 Ventas 3.16 30 61.39 +1.32 +2.3 176.76 105.40 Verisign ... 40 155.75 -4.35 +36.1 59.40 43.97 VerizonCm 2.41f 8 60.21 +1.75 +13.8 62.50 46.58 ViadCorp .40 25 51.62 +1.16 -6.8 12.82 8.39 Viavi ... 29 9.99 -1.17 +14.3 151.56 106.60 Visa s 1.00f 47 140.18 -3.75 +22.9 26.50 16.87 VishayInt .34 cc 19.49 +.36 -6.1 165.00 108.46 VMware ... 42 157 .01 +6.19 +25.3 32.75 18.45 Vodafone 1.74e ... 19.60 +.81 -38.6 141.20 82.52 VulcanM 1.12 23 106.54 +.78 -17 .0 184.25 111.50 WD 40 2.16 41 168.79 -6.00 +43.0 72.09 58.48 WEC Engy 2.21 23 70.91 +1.46 +6.7 72.41 59.23 WP Carey 4.10f 25 68.60 +4.03 -0.4 109.98 81.78 WalMart 2.08f 23 97 .69 -7 .87 -1.1 83.18 59.07 WalgBoots 1.76 15 82.52 +.13 +13.6 31.65 13.12 WarrMet n .20 ... 25.99 +.74 +31.8 33.14 24.92 WREIT 1.20 28 28.93 +.30 -7 .0 92.85 78.33 WsteMInc 1.85 20 92.62 +2.16 +7 .3 220.20 167 .94 Waters ... cc 199.57 +.13 +3.3 69.63 51.69 WebsterFn 1.32 20 60.76 +.38 +8.2 105.73 41.15 WtWatch ... 34 49.62 -.71 +12.1 33.83 25.67 WeinRlt 1.58 10 28.30 -.68 -13.9 66.31 50.02 WellsFargo 1.72f 13 52.94 -.10 -12.7 70.44 49.58 Welltower 1.68e 16 70.33 +.85 +10.3 18.68 13.67 Wendys Co .34 20 17 .79 +.37 +8.3 12.10 10.61 WAstInfSc .38 q 10.73 -.12 -9.0 106.96 40.58 WDigital 2.00 5 46.60 +.87 -41.4 25.59 18.22 WestpacBk 1.52e ... 18.64 +.06 -23.5 71.55 39.21 WestRck 1.82f 14 46.15 +.34 -27 .0 38.39 25.75 Weyerhsr 1.36 21 27 .06 +.23 -23.3 187 .47 102.13 Whrlpl 4.60 dd 117 .10 +1.89 -30.6 37 .56 32.65 WT MCD s ... q 35.03 -.35 -0.7 89.30 68.56 Woodward .57 30 81.86 -.68 +7 .0 33.17 19.79 WorldFuel .24 13 27 .75 -1.67 -1.4 97 .69 27 .14 WldW Ent .48 cc 65.50 -4.07 +114.2 49.93 39.29 Worthgtn .92 13 42.24 -.18 -4.1 203.63 92.50 Wynn 3.00 30 107 .76 +9.44 -36.1 52.22 41.51 XcelEngy 1.52 22 51.06 +.72 +6.1 37 .42 23.52 Xerox rs 1.00 cc 27 .04 -1.39 -7 .2 88.54 62.27 Xilinx 1.44 46 90.54 +5.26 +34.3 17 .61 5.57 YRC Wwde ... dd 5.82 -.14 -59.5 39.00 27 .45 YorkWater .67 31 32.59 +1.20 -3.9 92.21 75.88 YumBrnds 1.44 32 88.89 -1.83 +8.9 23.70 10.44 Zagg ... 11 10.69 -.77 -42.1 72.76 31.90 Zendesk ... dd 54.92 +.52 +62.3 134.55 104.28 ZimmerBio .96 22 117 .05 -.57 -3.0 96.57 68.56 Zoetis .50 42 92.27 -3.00 +28.1 116.90 61.51 EllieMae ... 47 67 .67 +2.16 -24.3 21.00 18.76 ElmiraSB .92b 17 20.02 -.03 +2.8 10.45 1.61 EmergeES 2.68m dd 2.89 +.12 -59.8 79.70 57 .47 EmersonEl 1.94 23 69.62 +1.62 -0.1 15.56 8.89 EnbrdgEPt 1.40 12 10.85 +.08 -21.4 41.21 29.00 Enbridge 2.68 22 32.44 -.39 -17 .1 14.31 7 .61 EnCana g .06 13 7 .62 -1.23 -42.8 13.87 8.25 Enerpls g .12e 13 9.85 +.09 +0.6 20.00 11.26 EnLinkLLC 1.08f 10 11.58 -.52 -34.2 22.98 17 .65 Ennis Inc .90 15 20.00 +.25 -3.6 9.51 4.10 ENSCO .04 dd 6.40 -.58 +8.3 87 .81 71.95 Entergy 3.64f 38 86.32 +.76 +6.1 30.05 23.10 EntProdPt 1.73 20 26.91 -.36 +1.5 60.25 47 .06 Evergy 1.60 26 60.12 +1.77 +13.9 66.26 52.76 EversrceE 2.02 22 67 .04 +1.90 +6.1 1.74 .76 EvineLive ... ... 1.12 -.04 -20.0 81.22 37 .36 ExactSci h ... dd 71.38 -3.24 +35.9 12.09 8.51 ExantasCap .20 dd 10.85 -.09 +15.8 46.20 35.57 Exelon 1.38 13 45.88 +1.19 +16.4 139.77 98.52 Expedia h 1.28 53 116.95 -6.77 -2.4 100.43 59.17 ExpScripts ... 13 97 .64 -.84 +30.8 89.30 72.16 ExxonMbl 3.28 15 78.96 -1.09 -5.6 14.92 11.03 FNBCp PA .48 12 12.12 -.09 -12.3 218.62 139.03 Facebook ... 26 139.53 -5.43 -20.9 61.14 46.91 Fastenal 1.60 23 57 .55 +2.79 +5.2 274.66 207 .90 FedExCp 2.60 10 226.69 +2.29 -9.2 26.76 12.84 FedNatHld .32 20 22.72 +.51 +37 .1 134.52 106.41 FedRlty 4.08 22 129.01 +.35 -2.9 149.85 103.65 Ferrari n ... ... 110.74 +.67 +5.6 4.83 1.50 Ferrellgs .40 dd 1.56 -.07 -63.6 24.95 14.97 FiatChrys ... ... 16.45 +.19 -7 .8 42.52 31.14 FidlNatFn 1.28f 13 32.61 -1.05 -16.9 16.59 12.63 FidusInvst 1.56a 8q 13.89 -.18 -8.5 81.72 36.51 FstSolar ... 27 44.37 +2.15 -34.3 39.38 29.34 FirstEngy 1.52f 8 38.77 +.77 +26.6 22.00 17 .52 FlrtyTotR 1.63 q 17 .45 -.39 -19.3 22.82 18.12 FlowrsFds .72 21 19.61 -.22 +1.6 62.09 42.22 Fluor .84 33 44.67 -1.93 -13.5 59.40 28.68 FootLockr 1.38 29 50.88 +.64 +8.5 13.48 8.17 FordM .60a 5 9.05 -.33 -27 .5 73.62 40.89 FBHmSec .80 14 42.61 -.88 -37 .7 20.25 10.59 FrptMcM .20 8 11.96 +.61 -36.9G-H-I 179.65 105.12 GW Pharm ... dd 132.30 -5.57 +0.2 24.97 20.07 GabDvInc 1.32 q 21.01 -.45 -10.3 10.09 7 .63 GabMultT .88e q 8.41 -.15 -8.6 7 .20 5.68 GabUtil .60 q 6.22 -.01 -12.4 37 .29 32.51 Gam&Lsr n 2.72f 19 33.46 -.03 -9.6 70.77 57 .01 Garmin 2.12 21 65.48 -.63 +9.9 37 .33 32.20 GAInv 1.15e q 31.89 -.92 -7 .3 230.00 164.76 GenDynam 3.72 19 183.06 -1.44 -10.0 20.75 7 .72 GenElec .48 dd 8.02 -.56 -54.1 60.69 41.01 GenMills 1.96 10 44.18 -1.13 -25.5 45.52 30.56 GenMotors 1.52 dd 35.75 +.05 -12.8 25.87 18.42 GenesisEn 2.88f cc 22.97 -.11 +2.8 25.41 17 .80 Gentex .44 13 22.51 +.68 +7 .4 107 .75 84.71 GenuPrt 2.88 22 102.41 +1.80 +7 .8 5.32 2.89 Gerdau .02e ... 4.35 +.01 +16.9 42.36 34.52 GlaxoSKln 2.89e ... 40.34 -.47 +13.7 57 .83 35.35 GlobusMed ... 43 51.76 -.10 +25.9 84.97 45.87 GoDaddy n ... 88 63.53 -.93 +26.4 275.31 198.44 GoldmanS 3.20f 16 202.12 -20.53 -20.7 36.07 19.25 Goodyear .64 8 22.35 +.36 -30.8 8.78 4.42 GoPro ... dd 5.52 +.01 -27 .1 19.05 8.44 GovPrpIT 1.72 14 8.84 -.47 -52.3 75.59 58.48 vjGrace .96 19 63.85 -.46 -9.0 16.74 10.04 GraphPkg .30 12 11.68 +.03 -24.4 65.60 44.66 Greif A 1.76f 15 51.31 +2.32 -15.3 46.50 33.95 Griffin .45f ... 35.10 -.30 -4.4 37 .43 17 .72 GuangRy .63e ... 19.78 +1.33 -40.8 44.24 19.57 H&E Eqp 1.10 7 21.60 -2.41 -46.9 29.32 21.48 HCP Inc 1.48 16 28.57 -.25 +9.5 55.89 38.23 HSBC 1.50e ... 42.24 +1.01 -18.2 44.37 21.76 HainCels lf ... ... 22.68 +.44 -46.5 57 .86 31.75 Hallibrtn .72 cc 32.46 -2.52 -33.6 23.33 15.17 Hanesbds s .60 8 14.91 -1.50 -28.7 41.53 30.60 JohnContl n 1.04 23 33.44 -.91 -12.3 25.10 18.74 KKR 1.31e 11 24.55 ... +16.6 123.96 84.59 KLA Tnc 3.00 12 96.90 +1.62 -7 .8 120.34 96.33 KC Southn 1.44f 17 100.84 -1.58 -4.2 74.98 56.40 Kellogg 2.24 15 61.73 -3.28 -9.2 5.98 2.72 KeryxBio ... dd 2.96 -.28 -36.3 70.40 41.33 Keysight ... 46 57 .99 -1.20 +39.4 123.77 97 .10 KimbClk 4.00 24 111.27 +1.82 -7 .8 19.83 14.69 KindMorg .80 22 17 .28 -.25 -4.4 4.78 2.38 Kinross g ... 20 2.56 -.03 -40.7 82.48 50.41 KraftHnz n 2.50 15 52.08 -1.91 -33.0 16.09 8.90 KratosDef ... dd 15.26 -.28 +44.1 32.74 21.26 Kroger s .56f 11 30.24 -1.01 +10.2 28.71 19.29 Kulicke .48 44 20.86 +.08 -14.3 63.10 25.89 L Brands 2.40 11 35.28 -1.22 -41.4 223.73 180.24 L-3 Tch 3.20 19 191.43 -3.15 -3.2 49.59 34.46 LTC Prp 2.28f 14 44.64 -.97 +2.5 83.86 51.80 LambWst n .77 28 82.65 +.63 +46.4 128.70 94.80 Landstar .66 23 105.48 +2.94 +1.3 36.13 24.10 LaSalleH .90m 54 34.24 +.77 +22.0 49.88 34.07 LeggPlat 1.52 18 37 .90 +.33 -20.6 72.17 38.23 LennarA .16 10 41.05 -.85 -35.1 6.87 5.62 LbtyASE .72e q 5.87 -.25 -6.8 45.40 37 .77 LibtProp 1.60 16 43.79 -.25 +1.8 101.34 75.07 LincElec 1.88 23 84.09 -.66 -8.2 4.21 2.80 LloydBkg .47a ... 2.79 -.28 -25.6 363.00 283.21 LockhdM 8.80f 37 301.24 -11.88 -6.2 117 .70 77 .14 Lowes 1.92 20 93.25 -3.57 +0.3M-N-0 197 .37 154.33 M&T Bk 4.00f 17 169.04 +2.32 -1.1 11.62 6.88 MBIA ... dd 9.22 -.25 +26.0 35.18 25.14 MDC 1.20 10 28.65 -.08 -10.1 29.62 24.29 MDU Res .81f 22 26.30 -.23 -2.2 10.97 8.95 MVC Cap .60 23q 8.97 -.07 -15.1 67 .84 36.20 Macquarie 5.24e 7 38.36 -.03 -40.2 41.99 18.80 Macys 1.51 10 33.30 -4.48 +32.2 67 .47 45.73 Magna g s 1.32 8 50.10 +.62 -11.6 22.16 15.00 Manulife g .88 ... 16.70 -.20 -19.9 24.20 14.27 MarathnO .20 dd 17 .19 -.65 +1.5 149.21 106.96 MAR 1.64 26 118.65 +1.61 -12.6 16.95 10.65 MartinMid 2.00 7 11.36 -1.16 -18.9 225.35 140.61 MasterCrd 1.00 46 199.04 -6.58 +31.5 61.25 39.74 MatthInt .80f 15 43.29 -.16 -18.0 74.94 46.85 MaximIntg 1.84 22 53.32 +1.23 +2.0 11.04 6.78 McClatch rs ... dd 6.70 -1.15 -25.0 151.42 96.40 McCorm 2.08 22 150.00 -.40 +47 .2 187 .42 146.84 McDnlds 4.64f 28 187 .59 +1.65 +9.0 178.86 117 .19 McKesson 1.56 10 123.89 -6.92 -20.6 16.90 11.82 MedProp 1.00 19 16.61 -.11 +20.5 5.88 3.35 MedleyCap .40m 5 3.47 -.13 -33.5 75.99 52.83 Merck 2.20f 28 76.06 +1.20 +35.2 61.83 41.41 MercGn 2.51 34 58.93 -1.97 +10.3 72.25 47 .30 Meredith 2.18 cc 56.26 -1.02 -14.8 29.54 15.01 Meritor ... 5 16.99 -.09 -27 .6 55.21 39.31 MetLife 1.68 10 43.96 -1.23 -13.1 64.66 33.82 MicronT ... 3 39.44 +.33 -4.1 116.18 80.70 Microsoft 1.84f 45 108.29 -1.28 +26.6 1.85 .89 Microvisn ... dd .95 -.08 -41.7 138.89 98.06 Middleby ... 22 118.03 +.34 -12.5 52.82 33.96 MdsxWatr .96f 30 48.79 -.38 +22.3 13.34 10.79 MHowHiInc 1.39 q 11.70 -.22 -6.2 8.11 5.49 MitsuUF J ... ... 5.75 -.19 -20.9 85.86 55.52 MolsCoorB 1.64 10 64.74 +.24 -21.1 93.93 68.37 Moog A 1.00 22 84.90 +3.21 -2.2 131.48 89.18 MotrlaSolu 2.28f 24 130.02 +.37 +43.9 36.53 24.39 MurphO 1.00 cc 31.32 +.33 +0.9 47 .82 30.33 Mylan NV ... 10 34.92 -2.03 -17 .5 38.68 23.41 NCR Corp ... 23 26.29 -1.50 -22.7 8.87 4.02 Nabors .24 dd 4.40 -.84 -35.6 59.90 48.31 NatFuGas 1.70f 16 53.08 -1.07 -3.3 60.69 50.52 NatGrid 2.89e ... 53.13 -2.29 -9.7 81.60 62.71 NtHlthInv 4.00 19 75.19 -.79 -0.3 140.33 88.80 NatPresto 1.00a 18 131.11 -2.29 +31.8 111.36 33.50 NektarTh ... 8 38.23 +4.21 -36.0 97 .38 54.09 Neogen s ... 50 63.35 -.51 +2.7 423.21 178.38 Netflix s ... cc 286.21 -17 .26 +49.1 54.83 41.74 Penske 1.48f 10 42.95 -1.17 -10.2 74.84 36.06 Pentair .70 13 42.29 -.24 -40.1 20.26 15.04 PeopUtdF .70 14 16.13 +.43 -13.7 122.51 95.94 PepsiCo 3.71 34 118.35 +.87 -1.3 98.33 69.21 PerkElm .28 32 82.29 -2.77 +12.5 95.93 62.48 Perrigo .76 dd 63.27 -.80 -27 .4 17 .20 9.02 Petrobras ... ... 14.86 -.08 +44.4 45.81 33.20 Pfizer 1.36 17 43.51 -.77 +20.1 111.25 76.21 PhilipMor 4.56 21 86.33 -2.85 -18.3 46.67 35.09 PhilipsNV .88e ... 37 .76 -.49 -0.1 123.97 89.14 Phillips66 3.20f 12 96.61 -3.13 -4.5 10.89 9.80 PimIncStr2 .96 q 9.90 -.32 -5.1 92.42 73.41 PinWst 2.95f 20 88.32 -.15 +3.7 213.40 140.54 PioNtrl .32 cc 156.49 -3.33 -9.5 14.80 6.43 PitnyBw .75 5 8.20 +.18 -26.7 27 .70 18.38 PlainsAAP 1.95 35 22.03 -.98 +6.7 137 .66 84.63 Polaris 2.40 22 96.40 +5.44 -22.3 47 .48 30.03 PolyOne .78f 15 33.84 +.45 -22.2 75.59 45.20 PrinFncl 2.16f 10 48.24 -1.06 -31.6 63.45 34.95 ProAssur 1.24a 23 43.88 -.23 -23.2 73.36 40.40 PrUltPQ s ... q 49.65 -3.97 +7 .4 23.48 10.83 PShtQQQ rs .07p q 14.21 +.91 -33.9 7 .60 5.86 ProspctCap .72 8 6.81 -.21 +1.0 127 .14 89.33 Prudentl 3.60 10 91.56 -4.29 -20.4 56.68 46.19 PSEG 1.80 19 54.30 +.51 +5.4 234.90 180.48 PubStrg 6.80 23 211.37 +5.02 +1.1 35.21 20.64 PulteGrp .36 14 24.97 +.53 -24.9 7 .60 6.54 PMMI .44 q 6.81 +.03 -8.1 13.77 7 .04 QEP Res .08 24 8.38 -.70 -12.4 76.50 48.56 Qualcom 2.48 dd 55.88 -.84 -12.7 116.49 90.31 QstDiag 2.00 18 95.85 -1.48 -2.7 147 .79 85.91 RLauren 2.50 17 117 .28 -6.65 +13.1 49.80 31.45 RavenInds .52 1 44.06 -.45 +28.3 102.17 71.93 RJamesFn .88f 16 78.74 -.76 -11.6 39.73 29.27 Rayonier 1.08 34 31.63 +.36 ... 229.75 165.00 Raytheon 3.47 26 182.08 -5.94 -2.7 63.50 47 .25 RltyInco 2.53 36 63.79 +1.03 +11.9 17 .50 14.29 RedwdTr 1.20 12 16.50 -.33 +11.3 416.49 281.89 Regenrn ... 24 345.33 -11.33 -8.1 20.21 15.06 RegionsFn .56 14 16.20 -1.04 -6.3 97 .41 72.69 RelStlAl 2.00 18 81.60 +1.04 -4.9 70.50 29.56 Replgn ... cc 65.45 -2.29 +80.4 66.53 52.60 RestBrnds 1.80 18 55.47 -1.34 -9.8 20.14 16.18 RetailOpp .78 47 17 .75 -.18 -11.0 2.55 .98 RiteAid ... ... 1.21 -.08 -38.6 209.38 153.67 RockwlAut 3.88f 25 171.60 +2.33 -12.6 142.61 125.04 RockColl 1.32 21 132.50 -.39 -2.3 184.00 105.60 Rogers ... 35 124.56 +4.66 -23.1 312.65 252.23 Roper 1.85f 28 297 .79 +.98 +15.0 87 .10 71.01 RoyalBk g 3.92f ... 72.44 -.17 -11.3 135.65 97 .48 RylCarb 2.80f 15 109.99 +2.82 -7 .8 76.99 61.92 RoyDShllB 3.76 97 63.98 -.23 -6.3 73.86 60.27 RoyDShllA 3.76 94 62.02 -.04 -7 .0 90.26 53.97 Ryder 2.16 12 54.81 -1.00 -34.9S-T-U 47 .77 37 .79 S&T Bcp 1.08 18 41.58 +.47 +4.4 49.40 33.61 SCANA .50 10 42.96 +2.78 +8.0 106.54 89.46 SLGreen 3.25 34 94.84 -.17 -6.0 33.76 16.11 SM Energy .10 dd 21.53 -1.26 -2.5 293.94 252.92 S&P500ETF 4.13e q 273.73 -4.03 +2.6 37 .05 34.55 SpdrLehHY 2.30 q 34.61 -.53 -5.7 9.99 1.30 NewAgeB n ... ... 4.29 +.69 +97 .7 48.61 35.55 NJ Rscs s 1.09 18 49.77 +2.27 +23.8 19.10 13.49 NewMedia 1.52f 24 13.70 -.46 -18.4 108.40 51.21 NewOriEd .40e 27 55.68 -1.72 -40.8 14.53 8.88 NY CmtyB .68 11 9.42 -.18 -27 .6 6.54 5.35 NYMtgTr .80 8 6.12 +.03 -0.8 179.99 145.10 NextEraEn 4.44 13 180.39 +3.83 +15.5 28.11 22.44 NiSource s .78 32 25.69 -.47 +0.1 6.41 4.51 NokiaCp .19e ... 5.81 -.06 +24.7 4.38 1.82 NordicAm .23e dd 2.88 -.50 +17 .1 186.91 125.59 NorflkSo 3.20f 26 172.05 +1.73 +18.7 360.88 251.66 NorthropG 4.80 29 272.64 -13.09 -11.2 18.56 15.34 NwstBcsh .68 18 17 .69 +.48 +5.7 94.19 72.30 Novartis 2.75e 17 87 .75 -1.47 +4.5 2.75 1.05 Novavax ... dd 1.82 +.03 +46.8 58.37 41.23 NovoNord .96e ... 44.17 -.77 -17 .7 88.68 60.60 NuSkin 1.47 32 67 .78 +2.76 -0.7 70.48 53.71 Nucor 1.52 12 63.23 +.45 -0.6 14.20 12.24 NuvDivA .85a q 12.54 -.02 -10.8 18.59 14.30 Nv AMT-Fr .78a q 14.59 +.02 -15.5 10.54 8.72 NvPfdInco .80 q 8.97 -.22 -13.2 14.60 12.79 NuvEqtP 1.00 q 13.16 -.46 -7 .6 292.76 176.01 Nvidia .64f 31 164.43 -41.24 -15.0 29.19 22.70 NxStageMd ... dd 28.98 ... +19.6 39.47 29.59 OGE Engy 1.46f 21 39.16 +.93 +19.0 5.55 4.17 OaktrSpL .38 dd 4.49 -.20 -8.2 8.87 7 .44 OaktStInco .62f 11 8.20 -.18 -2.4 87 .67 62.47 OcciPet 3.12 56 73.38 -.17 -0.4 30.90 23.97 OceanFst .68f 15 25.39 -.22 -3.3 3.66 2.00 OfficeDpt .10 9 3.10 -.15 -12.4 20.95 16.36 OldNBcp .52 23 18.42 -.14 +5.6 23.05 19.48 OldRepub .78 19 21.88 -.39 +2.3 38.84 18.49 Olin .80 5 21.07 +.27 -40.8 35.61 24.90 OmegaHlt 2.64 13 35.29 +.11 +28.1 71.99 49.65 ONEOK 3.42f 45 62.20 -.89 +16.4 6.40 2.66 OpkoHlth ... dd 3.56 +.47 -27 .3 53.48 42.57 Oracle .76 55 51.17 +.56 +8.2 65.75 44.14 Orbotch ... 19 54.45 -.25 +8.4 2.09 .91 Organovo ... dd 1.06 -.08 -20.9 63.57 50.41 OrthoMed ... 78 58.57 -3.11 +7 .1 100.26 51.42 OshkoshCp .96 15 66.84 +1.59 -26.5 49.75 39.00 OtterTail 1.34 24 48.37 +.30 +8.8 22.91 7 .86 OwensMin .30m 6 8.59 -.51 -54.5P-Q-R 57 .11 17 .26 PG&E Cp 2.12f 4 24.40 -15.52 -45.6 26.40 14.50 PGT Inc ... 24 19.04 -2.14 +13.0 163.59 116.55 PNC 3.80 12 136.39 +2.16 -5.5 46.00 33.75 PNM Res 1.06 21 42.38 +1.77 +4.8 93.12 54.27 POSCO ... ... 57 .61 -.60 -26.3 122.07 94.37 PPG s 1.92 19 107 .17 -.54 -8.3 37 .34 25.30 PPL Corp 1.64 13 30.83 -.86 -0.4 79.69 53.95 Paccar 1.12 10 60.77 +2.69 -14.5 239.50 135.85 PaloAltNet ... dd 169.61 -13.48 +17 .0 21.60 1.33 ParkDrl rs ... ... 1.51 -.13 ... 212.80 143.00 ParkerHan 3.04 21 171.31 +3.98 -14.2 76.02 59.36 Paychex 2.24 26 68.85 -.17 +1.1 36.99 29.28 Pembina g 1.56 25 33.91 -.42 -6.3 36.90 18.76 PnnNtGm ... 22 21.40 +.48 -31.7 7 .84 6.29 PennantPk .72 8 7 .35 +.30 +6.4 4.75 1.05 Penney ... 22 1.29 -.05 -59.2 SP17507FEELING THE PINCH?Withgas so expensive, itstime togive yourselfa break Savegas andSHOP LOCALLY!

PAGE 39

The Sun | Saturday, November 17, 2018 www.yoursun.com E/N/C Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers Boxing legend Muhammad Ali used the rope-a-dope during his 1974 Rumble in the Jungle match against George Foreman to bring his opponent to his knees. But we're pretty sure he never imagined that 44 years later, pharmaceutical companies would be using a take-a-dope technique to wear down the elderly and bring them to their knees „ all for a prot. (OxyContin has made over $31 billion in sales.) That's just what a suit by the state of Oregon against Purdue Pharma claims. Using the Elderly Persons and Persons with Disabilities Abuse Prevention Act, the Oregon Department of Justice says that Purdue (the makers of OxyContin) targeted the elderly. In 2015, for every 100,000 seniors in Oregon, nearly 700 people 65 and older were sent to the hospital because of opioids. And, says the suit, the company focused on long-term-care facilities and urged doctors to prescribe opioids at higher dosages than were safe for people over 65. The lawsuit also states: Purdue minimized the risks of abuse and addiction of its opioids. It also alleges Purdue falsely claimed that OxyContin posed a lower threat of abuse and addiction than other painkillers and increased function for patients with chronic pain. That's tough stu, but they're not the only folks saying it. From Colorado to Tennessee, states across the country are ling suits against the company. And as far back as 2007, the company and three executives pleaded guilty in federal court to criminal charges that they misled regulators, doctors and patients about OxyContin's addictive powers and agreed to pay to more than $600 million in nes and other payments. Guess that's why the United States has 4.6 percent of the world's population, but consumes 80 percent of the world's opioids! But OxyContin isn't the only medication that's got older folks on the ropes. Take the recent study that found 25 percent of older Americans who are prescribed Xanax or Valium to help them sleep or quell anxiety become hooked. Unbelievable! Since 9 to 12 percent of women and about 5 to 6 percent of men 65 or older are prescribed the drug, that's up to 2,205,000 addicted oldsters. As a society we look for shortcuts. We give or take a pill instead of exerting the eort necessary to improve well-being through lifestyle choices. Whatever the cause, these days it's fair to say that we're living in a society where many people don't know how to age with vigor and dignity. Witness the fact that 90 million of you have diabetes or prediabetes, 100 million live with chronic pain and around 60 million experienced an anxiety disorder during the past year. Many of these conditions can be remedied with proper diet and exercise. Whatever your age, take the opportunity to change your future by reducing pain and anxiety: „ Learn about Sharecare's 12-step Stress Management Plan at https://bit.ly/2NnUfZx. „ Lose weight if you need to. „ Improve your nutrition by eliminating highly processed foods and red meats, and going for fruits, veggies and 100 percent whole grains. „ Get moving by walking, doing pool exercises, chair-based yoga, strength-building exercises and stretching. As your body helps you control pain, you'll sleep better, dispel stress and increase your enjoyment of life. Then, if truly needed, pain and anti-anxiety medications may be smart to take and eective. DEAR ABBY: My father began dating four years after my mother passed away from a terrible bout with cancer. He and I have always been close; in fact, I have always considered him to be one of my best friends. But since he started dating he has changed. I just traveled across the country for a family funeral and discovered that he has a new love in his life, and that he ew her out to see all of our extended family. My dying grandmother got to meet her, but I didn't even know her name! When I expressed to him that I felt he had cut me out entirely, it made him angry. Apparently, he and this woman have been dating for almost a year. I had always imagined that when Dad met someone, his kids would be the rst people he would want to call and share with. It has been a bitter pill to swallow knowing that my father would so brazenly disregard his daughter. He told me he didn't know why he had cut me out and ignored me. We have gone from calling and texting daily to not speaking in months. What was an easy parent/child relationship is now awkward and uncomfortable, and I'm at a loss about how to x it. „ Abandoned In South Carolina DEAR ABANDONED: Having never met your father, it's hard to guess why he would behave the way he has. That you could have communicated almost daily and have no clue about what was going on makes it obvious that it was no oversight. Not all "children" are accepting of a new woman in a father's life, even if he has been widowed for a long time. It's possible you were kept in the dark because he was afraid of how you would react. No one can blame you for feeling the way you do. Your father mishandled this, I am sorry for your pain. A step toward xing this would be to try to forgive him, and to move forward by telling him you want him to be happy. Dear Readers: When feeding your dog or cat, there are TWO METHODS: leaving food down all day long so your pet can eat whenever, or lunchtime and dinnertime. Free feeding is convenient; you don't have to think about it, and food is always available. The bad sides? Obesity; no limits to eating can pile on the pounds. Also, you may not detect a lack of appetite in your pet, which can be an illness symptom. Scheduled feedings are better if you have multiple animals or small breeds. Routine, predictable meals can help with digestion. Ask your veterinarian which method of feeding is best for your pet. „ Heloise Dear Heloise: When giving gifts containing multiple pieces, I include a plastic storage box. Parents appreciate having all the small pieces in one spot. „ Kay H., Little Rock, Ark. Senior liberation: Rejecting the prescription addictions Daughter is last to learn of new love in father's life Two pet-feeding methodsHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 40

Page 6 E/N/C www.yoursun.com The Sun | Saturday, November 17, 2018 ARIES (March 21-April 19). Youre on the path, and you could use a lift. Dont look to those people at the destination; they have already arrived and cant help you in practical ways. The help you need will come from one whos just a little further along. TAURUS (April 20-May 20). Youre in the early stages of what will become a very signicant piece of work. So pace yourself. Take the time to learn to do it right. This will set you up for future success. GEMINI (May 21-June 21). One person can make a dierence and play many different roles, helping in several capacities. But one person cannot fulll every role. Avoid trying to be someones everything.Ž CANCER (June 22-July 22). Not all of the words and attitudes learned from authorities over the years have been helpful, and youre still unlearning a few of them. Today it will be easy to break a bad habit. Much hinges on one key realization. LEO (July 23-Aug. 22). If youre alone, be active and get things done. And if youre in the mood to just hang out, do it with people. It will be relaxing, but youll still be accomplishing something. Face time always counts for something! VIRGO (Aug. 23-Sept. 22). Those who badmouth others are no better than the ones they disparage. But you learned that long ago. Youre an excellent judge of character. Now its just a matter of nding the people you want to be around. LIBRA (Sept. 23-Oct. 23). You dont like to put on airs, and youve an aversion to pretense. Your easy open manner makes people feel safe enough to show you who they really are, and this puts relationships on solid ground from the start. SCORPIO (Oct. 24-Nov. 21). Youll feel more successful when you narrow the days ambitions down to one important task. As soon as you nish that one, interesting new options open up. SAGITTARIUS (Nov. 22-Dec. 21). An honest connection is important to you in these times of enhanced pictures and canned responses provided by talking robots. You know the truth when you feel it. It comes with a certain intensity. CAPRICORN (Dec. 22-Jan. 19). Generic advice like relax!Ž walk it o!Ž or smile!Ž can seem demeaning, which is why you refrain from giving it and also make a point not to be around people who give it. That said, the x for today may be a little generic. AQUARIUS (Jan. 20-Feb. 18). While some fear that people will laugh at their work, comedians fear the opposite. Whatever your strength or your fear, there is always someone who embodies the ip of it. Reach out to that person today. PISCES (Feb. 19-March 20). More than 50 years ago, the celebrated wit James Thurber commented, Nowadays men lead lives of noisy desperation.Ž Its even more true today. Someone making a big fuss, possibly on social media, needs help that you can give. TODAYS BIRTHDAY (Nov. 17). Your love will be the constant in many peoples lives, and it doubles back to delight you in poetic and exciting ways. Other highlights of the next 12 months include travel to a balmy place, a distant correspondence that leads to closeness and a personal upgrade that brings you status. Gemini and Capricorn adore you. Your lucky numbers are: 8, 20, 7, 33 and 49. 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 41

The Sun | Saturday, November 17, 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 42

Page 8 E/N/C www.yoursun.com The Sun | Saturday, November 17, 2018 ODD NEWSGUNTERSVILLE, Ala. (AP) „ Of“cials in an Alabama county have a “nancial mess to wipe up after the sheriffs department mistakenly ordered 24,000 extra rolls of toilet paper. WAFF-TV reports the Marshall County Sheriffs Of“ce mistakenly spent $22,000 on toilet paper and another $9,000 for 450 cases of trash bags. Thats a big problem, because its entire budget for janitorial supplies for next year is only $15,000. County commissioners have negotiated a bill of more than $30,000 down by about half, but theres another problem: Storing an extra two years worth of toilet paper. While the Sheriffs Department isnt commenting, Commission Chairman James Hutcheson says workers realized the mistake when a notice came in from the vendor. The newly elected sheriff, Phil Sims, says he will work with commissioners to address the problem. Rolling in toilet paper: Sheriff buys 24K extra rolls of TPALMANACToday is Saturday, Nov. 17 the 321st day of 2018. There are 44 days left in the year.Today in historyOn Nov. 17, 1973 President Richard Nixon told Associated Press managing editors in Orlando, Florida: People have got to know whether or not their president is a crook. Well, Im not a crook.ŽOn this dateIn 1558 Elizabeth I acceded to the English throne upon the death of her half-sister, Queen Mary, beginning a 44-year reign. In 1800 Congress held its first session in the partially completed U.S. Capitol building. In 1869 the Suez Canal opened in Egypt. In 1947 President Harry S. Truman, in an address to a special session of Congress, called for emergency aid to Austria, Italy and France. (The aid was approved the following month.) In 1979 Irans Ayatollah Khomeini ordered the release of 13 black and/or female American hostages being held at the U.S. Embassy in Tehran. In 1987 a federal jury in Denver convicted two white supremacists of civil rights violations in the 1984 slaying of radio talk show host Alan Berg. In 2003 Arnold Schwarzenegger was sworn in as the 38th governor of California. In 2006 former SeinfeldŽ star Michael Richards unleashed a barrage of racial epithets during a stand-up routine at the Laugh Factory in West Hollywood.Todays birthdays Rock musician Gerry McGee (The Ventures) is 81. Singer Gordon Lightfoot is 80. Movie director Martin Scorsese is 76. Actress Lauren Hutton is 75. Actor-director Danny DeVito is 74. Baseball Hall of Famer Tom Seaver is 74. Actor Stephen Root is 67. Rock musician Jim Babjak (The Smithereens) is 61. Actor William Moses is 59. Entertainer RuPaul is 58. Actor Dylan Walsh is 55. Actress Sophie Marceau is 52. Actress-model Daisy Fuentes is 52. Rhythm-and-blues singer Ronnie DeVoe (New Edition; Bell Biv DeVoe) is 51. Rock musician Ben Wilson (Blues Traveler) is 51. Actor Leonard Roberts is 46. Actress Leslie Bibb is 45. Actor Brandon Call is 42. Actress Rachel McAdams is 40. Rock musician Isaac Hanson (Hanson) is 38. Actor Justin Cooper is 30. Bible verseAnd in the morning, rising up a great while before day, he went out, and departed into a solitary place, and there prayed.Ž „ Mark 1:35 If Jesus needed to get alone with the Father. So should we. His priorities can be found on our knees. FROM PAGE ONEFriday morning. Results were not immediately announced. At the election supervisors of“ce in Tampa, volunteers were joined by observers from both political parties at 12 tables as the recount started. The ballots were in a locked wire basket on a rolling cart when they were delivered to the room. An elections of“ce employee cut the lock off the basket, and the ballots were distributed to the tables, where teams of two volunteers examined each one. The hand recount does not review all votes. It involves ballots that were not recorded by voting machines because voters cast either two votes for one race, which is called an overvote, or appeared to choose no candidate, which is an undervote. The idea is to “gure out a voters intent. Broward County „ which experienced numerous problems throughout the election „ had the most overvotes and undervotes of any Florida county „ almost 31,000. Just a day earlier, the county missed the deadline to submit its machine recount results by two minutes. But it “nished its manual recount in just a few hours, which Elections Supervisor Brenda Snipes attributed to the large number of volunteers assembled for the task. The contest for governor appeared all but over Thursday, with a machine recount showing Republican DeSantis with a large enough advantage over Democrat Andrew Gillum to avoid a hand recount in that race, which had a margin of 0.41 percent. Gillum, who conceded on election night only to retract his concession later, said in a statement that it is not over until every legally casted vote is counted.Ž The overall recount has been fraught with problems. One large Democratic stronghold in South Florida could not “nish its machine recount by the Thursday deadline because of machines breaking down. A federal judge rejected a request to extend the recount deadline. We gave a heroic effort,Ž said Palm Beach Supervisor of Elections Susan Bucher. If the county had three or four more hours, it would have made the deadline to recount ballots in the Senate race, she said. Two election-related lawsuits were pending in federal court in Tallahassee. On Thursday, the situation drew the ire of U.S. District Judge Mark Walker, who slammed the state for repeatedly failing to anticipate election problems. He also said the state law on recounts appears to violate the U.S. Supreme Court ruling that decided the presidency in 2000. We have been the laughingstock of the world, election after election, and we chose not to “x this,Ž Walker said at a hearing. Incoming Florida Senate President Bill Galvano said Friday that lawmakers will discuss changes to the states election laws. By the next election cycle, he said, voters are going to want to have more in terms of assurance that their votes are going to be properly counted.Ž In the meantime, Florida voters have until 5 p.m. Saturday to show a valid identi“cation and “x their ballots if they havent been counted due to mismatched signatures. State of“cials testi“ed that nearly 4,000 mail-in ballots were set aside because local of“cials decided the signatures on the envelopes did not match the signatures on “le. If those voters can prove their identity, their votes will now be counted and included in “nal of“cial returns due from each county by noon Sunday. Also Friday, Walker rejected a lawsuit that challenged Floridas vote-by-mail deadlines. A veterans voting rights group and Democrats challenged the law that said ballots mailed inside the United States could not be counted unless they were received by 7 p.m. on Election Day. The groups said that was unconstitutional and asked that the ballots be counted as long as they are postmarked by Election Day and received within 10 days after the election. Walker said those rules were in place for more than a decade and to change them now would undermine the electoral process.ŽRECOUNTFROM PAGE 1 By LISA MASCARO and KEVIN FREKINGASSOCIATED PRESSWASHINGTON „ Democrats won the majority. Now they just need a speaker of the House. The standoff over Nancy Pelosis bid to regain the gavel intensi“ed Friday as Democrats left Washington for the Thanksgiving holiday, an unsettling “nish to an otherwise triumphant week that saw them welcome a historic class of newcomers to Capitol Hill and prepare to take control. Pelosi was certain that she will be speaker once more, reviving her role as the “rst woman to wield the gavel. But her foes were equally con“dent they have the votes to stop her. For now, its a band of disgruntled Democrats, led mostly by men, standing against the sweep of nationally-known Pelosi allies. With a test vote looming in late November, and at least one potential Pelosi challenger stepping forward, Democrats faced the grim prospect of the internal squabble over the Jan. 3 speakers vote dragging on for weeks, with no clear end game in sight. I think chaos is good if its productive. I think chaos is bad if it is too disruptive and it divides us too much,Ž said Rep. Pramila Jayapal, D-Wash., a co-chair of the Congressional Progressive Caucus, whose leaders were upbeat after meeting with Pelosi this week. We dont have a lot of time,Ž Jayapal said. We need to put forward the vision of who we are as a party and what were “ghting for and so that needs to happen very, very quickly.Ž Pelosi was expected to work the phones from California after meeting privately Friday with newly-elected Democrats who could be crucial to her bid for House speaker. The freshmen entering and exiting Pelosis stately of“ce off the House ”oor indicated they were having good meetings with the leader, though few said the talks had changed their minds to vote to support her as speaker. Incoming Rep.-elect Abigail Spanberger of Virginia said she had a wonderful conversationŽ about her districts priorities, but will not be voting for leader Pelosi.Ž It isnt about her, its about wanting new leadership,Ž said Spanberger, a former CIA operative who defeated tea party Republican Rep. Dave Brat in suburban Richmond. There isnt anything she could say, because the decision isnt about her.ŽDems struggle over Pelosi bid, with no end game in sight AP PHOTOHouse Minority Leader Nancy Pelosi By BILL BARROW and KATE BRUMBACKASSOCIATED PRESSATLANTA „ Democrat Stacey Abrams ended 10 days of post-election drama in Georgias closely watched and even more closely contested race for governor Friday, acknowledging Republican Brian Kemp as the victor while de“antly refusing to concede to the man she blamed for gross mismanagementŽ of a bitterly fought election. The speech Abrams delivered at her campaign headquarters Friday evening marked the close of the 44-year-old attorney and former lawmakers unsuccessful attempt to make history as Americas “rst black woman governor. Since Election Day her campaign fought on, insisting efforts to suppress turnout had left thousands of ballots uncounted that otherwise could erode Kemps lead and force a runoff election. Kemp, the 55-yearold businessman who oversaw the election as Georgias secretary of state, will keep the governors of“ce in GOP hands as the states third Republican governor since Reconstruction. He responded to Abrams ending her campaign by calling for unity and praising his opponents passion, hard work, and commitment to public service.Ž The kind words came just days after Kemps campaign spokesman derided Abrams efforts to have contested ballots counted as a disgrace to democracy.Ž Abrams made no such retreat from her criticisms of Kemp, saying she refused to say nice things and accept my fate.Ž Instead, she announced plans to “le a federal lawsuit to challenge the way Georgias elections are run. She accused Kemp of using the secretary of states of“ce to aggressively purge the rolls of inactive voters, enforce an exact matchŽ policy for checking voters identities that left thousands of registrations in limbo and other measures to tile the outcome in his favor. Lets be clear: This is not a speech of concession,Ž Abrams said. Because concession means to acknowledge an action is right, true or proper. As a woman of conscience and faith, I cannot concede that.ŽAbrams ends challenge in Georgia governors race, says shell file suit AP PHOTODemocrat Stacey Abrams says she will “le a federal lawsuit to challenge the gross mismanagementŽ of Georgia elections. a liquor store, the thrift center and auto repair shop, the remodeled Jack in the Box burger outlet, entire trailer parks. At the ruined Gold Nugget Museum, the ground was crunchy and hot, a few birds chirped nearby, and a half dozen soot-covered deer stood eerily still under a blackened tree. Paradise was a town where families put down roots, and visitors opted to stay. Children could bike to the park, go “shing in the town pond, shoot bows and arrows at the nearby archery range. As they got older, they would kayak in the canyons or hike in the forests after school. We could tell the kids to go outside and play, and be back when the street lights come on,Ž said Kaitlin Norton, whose uncle is still missing. She does not know if her home still stands. Like all places, Paradise had problems. There were issues with addiction and poverty, but residents felt safe. And while prices were rising, it was still affordable for many in a state where housing costs have soared. You would never miss a meal here,Ž said Terry Prill, 63, who often sought lunch and dinner at community churches. The people are good people. They dont look down at you.Ž The pace was relaxed. Neighbors waved to each other in the morning, shouting hello as they headed off to work on tree-lined, winding streets and cul-de-sacs. Families kept tidy gardens and planted vegetables, trading their bounty up and down the block. Louise Branch, 93, says Paradise was a lovely place to retire. Its a slow town, really. People have yards and dogs,Ž she said. I especially liked it in the fall when the trees are full of color.Ž Parks burst with bright-orange California poppies and wild”owers in the spring and soften with light snow in the winter. At 2,500 feet, on a ridge that rises above deep canyons carved by the Feather River and Butte Creek, Paradise offers cool respite from hot, dry weather in the valleys below. Spanning the creek was the Honey Run Covered Bridge, built in 1886. It was put on the National Register of Historic Places in 1988 and was the only covered bridge in America with three unequal sections. It, too, is gone. Glenn Harrington raised two sons in Paradise. He found it so picturesque he started the Visions of Paradise page on Facebook; image after image chronicles the towns history and spirit, its seasonal colors and its many festivals. Each spring, there were Gold Nugget Days, marking the discovery of a 54-pound lump in 1859. The Donkey Derby in nearby Old Magalia would get silly, as locals recreated how miners heaved the famous chunk of gold into town. The highlight was a parade of homemade ”oats. My daughters going out for the Gold Nugget Queen this year,Ž said Krystin Harvey, whose mobile home burned down. Well, its been going for 100 years, but we dont know „ theres no town now.ŽPARADISEFROM PAGE 1SAN DIEGO (AP) „ As thousands of migrants in a caravan of Central American asylum-seekers converge on the doorstep of the United States, what they wont “nd are armed American soldiers standing guard. Instead they will see cranes installing towering panels of metal bars and troops wrapping concertina wire around barriers while military helicopters ”y overhead, carrying border patrol agents to and from locations along the U.S.Mexico border. Thats because U.S. military troops are prohibited from carrying out law enforcement duties. Whats more, the bulk of the troops are in Texas „ hundreds of miles away from the caravan that started arriving this week in Tijuana on Mexicos border with California after walking and hitching rides for the past month. Still, for many migrants the barriers and barbed wire were an imposing show of force. On Friday, people walking through one of the worlds busiest border crossings into Mexico passed by a pair of Marines on a 20-foot lift installing razor wire above a turnstile. The U.S. military has deployed 5,800 active-duty troops to the U.S.-Mexico border. Another 2,100 National Guard troops are have also been deployed since April as part of a separate mission. Like the military troops, they are not allowed to detain illegal crossers. Instead, they have been monitoring cameras and helping to erect barriers. Of the 5,800 soldiers and Marines, more than 2,800 are in Texas, while about 1,500 are in Arizona and another 1,300 are in California. All U.S. military branches, except the Coast Guard, are barred from performing law enforcement duties. That means there will be no visible show of armed troops, said Army Maj. Scott McCullough, adding that the mission is to provide support to Customs and Border Protection.Migrants wont see armed US soldiers on border

PAGE 43

SPORTSSaturday, November 17, 2018 www.yoursun.com | www.facebook.com/SunPreps | @Sun_Preps LeBron returns to MiamiLeBron James makes his return to South Beach as a member of the Los Angeles Lakers to square o against the Miami Heat. LeBron is 0-5 when playing in Miami, in a game that always means more. See more on page 2INDEX | Golf 2 | Lottery 2 | NHL 2 | Local Sports 3 | MLB 4 | Scoreboard 5 | Colleges 6 | NFL 6 | NBA 7 | Tennis 8 | Weather 8 By FRANK PASTORTAMPA BAY TIMESIs Tampa Bay the cradle of goaltenders? Hardly. Still, no fewer than seven (!) former Lightning netminders were named to The Hockey News list of the Top 100 goalies of all-time. Not bad for a franchise that only recently celebrated its 25th anniversary. Nikolai Khabibulin, who backstopped the Lightnings sole Stanley Cup championship squad in 2003-04, is ranked 58th. Khabibulin, nicknamed The Bulin Wall,Žtied a league record with three shutouts in a first-round series win over the Islanders in 2004 and was a force all the way to Tampas Game 7 Cup victory over Calgary,Ž Matt Larkin writes. Theres Evgeni Nabokov and Sergei Bobrovsky,Ž Larkin writes, but the best Russian NHL goalie debate never happens without Nikolai Khabibulin.Ž Many of the goalies with Lightning ties made their marks with other teams: No. 56 Evgeni Nabokov (Sharks), No. 61 Bill Ranford (Oilers), No. 64 Olaf Kolzig (Capitals) and No. 69 Sean Burke (Coyotes). Ben Bishop, who played with the Lightning from 2013-17 and helped the team to the Stanley Cup final in 2015, is No. 88. Despite being traded to the Kings in 2017 (and later signing with the Stars), he continues to lead the Lightning in every major goaltending category. At 6-foot-7, Bishop is the biggest man ever to protect an NHL crease,Ž Larkin writes.By VINNIE PORTELLSPORTS EDITORBy the time the first quarter had come to an end, the Venice football team led Braden River, 21-0, and looked to be well on its way to a trip to the regional championship. However, Venice found itself leading 28-21 as Braden River began a drive at its own 17-yard line with 3:20 left to go. The Indians committed a couple of costly penalties, but Zach Younts picked off Pirates quarterback Bryan Gagg with less than a minute to seal the 28-21 win for Venice at Powell-Davis Stadium. With the win, Venice will host Bloomingdale on Friday, Nov. 23 at PowellDavis Stadium in the 7A Region-3 championship game. Its awesome,Ž Venice coach John Peacock said. We have a chance to be back-to-back-to-back regional champs. Thats pretty strong, and thats a testament to these coaches and players and this whole football program.Ž Venice got out to a blazing fast start over the Pirates, finishing off the first drive of the game with a 7-0 lead on an 8-yard touchdown run by backup quarterback Nico DallaCosta. Though the Pirates drove down to the Indians 20-yard line on the ensuing drive, Indians safety Noah Carr began his big night with an By Jacob HoagSTAFF WRITERPUNTA GORDA „ As the North Fort Myers offense lined up in victory formation, the realization of the Tarpons season coming to a close began to set in after a 36-20 defeat in the regional semi“nal. As junior wideout Ashar Thomas trudged off the “eld, Charlotte High coach Binky Waldrop wrapped him in a hug and told him how much this group meant to him. The kids fought,Ž Waldrop said. We just didnt have much go our way tonight. And with that offensively they just banged the crap out of us up front, plain and simple. I love these guys so much, thats whats hard. Its a great group of kids.Ž It was an emotional time as the seniors said their “nal goodbyes to the Fish Bowl and the underclassmen re”ect on the tough loss. For the 60 minutes prior, it was an uphill “ght trying to slow down the high-powered Red Knights offense, led by Shomari Masons 241 rushing yards. Mason simply refused to be stopped both offensively and defensively. With countless broken tackles, a touchdown and four interceptions to his name, at times he was a oneman show. But it was Charlotte that came out the aggressor early on. Waldrop opted for backto-back onside kicks to open the game with the Tarpons By FRED GOODALLAP SPORTS WRITERORLANDO „ UCF and Cincinnati are Top 25 teams eager to show the college football world what they and the American Athletic Conference are all about. The undefeated, 11th-ranked Knights and once-beaten No. 19 Bearcats are ready to state their case Saturday night in a prime time, nationally televised matchup with league championship implications. UCF (9-0, 6-0 AAC, CFP No. 11) can clinch the AAC East Division, as well as a berth in the conference title game for the second straight year, by extending the nations longest winning streak to 23 games. Cincinnati (9-1, 5-1, No. 24), back in the spotlight after winning four games a year ago in its first season under coach Luke Fickell, can extend the East race to the final week of the regular season by knocking off the defending AAC champions. Its exactly what you want as a program,Ž UCF coach Josh Heupel said embracing „ for at least for one day „ Orlando being the epicenter of college football with ESPNs College GameDayŽ setting up on the Knights campus for the first time. You want the spotlight on you. You want each game you play to get bigger,Ž Heupel added. That indicates youre doing the right things inside your program, and youre winning games.Ž Then, theres the College Football Playoff conversation, which By MARK LONGAP SPORTS WRITERGAINESVILLE „ Floridas postseason possibilities are promising, especially after finishing 4-7 last year, losing consecutive games by a combined 40 points in the last month and needing two of the largest comebacks in school history to beat Vanderbilt and South Carolina. The 15th-ranked Gators likely would land a spot in a New Years Six bowl with victories against Idaho and rival Florida State. The first part of Floridas path comes Saturday in the Swamp, when the Gators (73, No. 13 CFP) host seemingly overmatched Idaho (4-6) of the Football Championship Subdivision. To be right there, we got to find a way to win the next two weeks and keep that a possibility for us and keep us in that discussion to be one of the top 12 teams in America,Ž Florida coach Dan Mullen said. Everyone wants to be in the top four to get to the playoffs. If youre not going to make that, you have the opportunity to go to one of the New Years Six bowls, its the next best thing and it kind of signifies a great season.Ž The Gators havent looked like a great team by any means. They had to erase an 18-point deficit to beat the Commodores on the road last month, dropped back-to-back games to Georgia and Missouri in lopsided fashion and then had to rally from 17 down to knock off the Gamecocks last week. So Florida could be dealing with a fourgame losing streak. Instead, theyre on the verge of potentially playing in the Peach NHL: Tampa Bay Lightning COLLEGE FOOTBALL: UCF Knights preview COLLEGE FOOTBALL: Florida Gators preview PREP FOOTBALL: Venice 28, Braden River 21 PREP FOOTBALL: North Fort Myers 36, Charlotte 20 UCF, Cincinnati relish national spotlightFlorida hosts Idaho with eye on New Yorks 6 bowlSPOTLIGHT | 6 FLORIDA | 6Seven former Lightning goalies make The Hockey News list of the top 100 of all-timeGOALIES | 2BVenice knocks out Braden River in playoffs SUN PHOTO BY JUSTIN FENNELL Venices Scott Schenke celebrates Mike Trapanis 14-yard touchdown run to end the “rst quarter.VENICE | 3Red Knights sour Tarpons playoff run SUN PHOTO BY CHRISTOPHER G BLAKECharlottes Zenen Chamizo gets sti armed while trying to tackle North Ft. Myers quarterback Jesse Charles during Friday nights playo game held at Charlotte High School. TARPONS | 3B

PAGE 44

Page 2 SP www.yoursun.com The Sun | Saturday, November 17, 2018 CONTACT USBenjamin Baugh € Editor bbaugh@sun-herald.com or 941-206-1175 Jacob Hoag € Staff writer jhoag@sun-herald.com or 941-206-1122 Email: sports@sun-herald.com Fax: 941-629-2085 HOW TO ƒ€ Submit a story idea: Email sports@sun-herald.com or call 941-206-1175. Must contain name, address and number. € Report a high school result: Call 877-818-6204 or 941-206-1175. € To report an error: Call the sports department at 941-206-1175 or email sports@sun-herald.com. SunCoast Sports NowWhen news breaks, you can find it at www.yoursun.com. Like us and share our photos on Facebook: facebook.com/ SunPreps Follow us on Twitter for live updates and breaking news: @Sun_Preps AUTO RACING2:30 p.m. NBCSN „ Monster Energy NASCAR Cup Series, practice, at Homestead, FL 3:30 p.m. NBCSN „ NASCAR X“nity Series, Ford EcoBoost, at Homestead, FL 5 p.m. NBCSN „ Monster Energy NASCAR Cup Series, “nal practice, at Homestead, FL 6:30 p.m. NBCSN „ NASCAR X“nity Series, race, at Homestead, FLCOLLEGE BASKETBALL1 p.m. FSN „ Presbyterian at Marquette 3 p.m. FSN „ Utah at Minnesota 5 p.m. FS2 „ Furman at Villanova 8 p.m. BTN „ Houston Baptist at Wisconsin FS2 „ Saint Louis at Seton HallCOLLEGE FOOTBALLNoon ABC „ Ohio State at Maryland CBSSN „ Colgate at Army ESPN „ Arkansas at Mississippi State ESPN2 „ Harvard at Yale ESPNEWS „ South Florida at Temple ESPNU „ Idaho at Florida FOX „ Michigan State at Nebraska FS1 „ TCU at Baylor SEC „ The Citadel at Alabama 2:30 p.m. NBC „ Syracuse vs Notre Dame 3:30 p.m. ABC „ West Virginia at Oklahoma State CBS „ Missouri at Tennessee CBSSN „ Tulsa at Navy ESPN „ Miami at Virginia Tech ESPN2 „ Boston College at Florida State ESPNU „ Texas Tech at Kansas State FOX „ USC at UCLA 4 p.m. ESPNEWS „ Air Force at Wyoming FS1 „ Indiana at Michigan SEC „ UMass at Georgia 7 p.m. ESPN „ Duke at Clemson ESPN2 „ UAB at Texas A&M 7:30 p.m. ESPNU „ Rice at LSU FOX „ Kansas at Oklahoma SEC „ Ole Miss at Vanderbilt 8 p.m. ABC „ Cincinnati at UCF 10:15 p.m. ESPN „ New Mexico State at BYU 10:30 p.m. CBSSN „ San Diego State at Fresno StateGOLF6 a.m. GOLF „ European Tour Golf, DP World Championship, third round, Jumeirah Golf Estates, Dubai 1:30 p.m. GOLF „ PGA Tour, RSM Classic, third round, Sea Island Resort, Georgia 11 p.m. GOLF „ PGA Tour, Emirates Australian Open, “nal round, at The Lake GC, SydneyMIXED MARTIAL ARTS10 p.m. FS1 „ UFC: Magny vs PonzinbbioNBA BASKETBALL7:30 p.m. NBA „ Utah at Boston 8 p.m. FSN „ Portland at Minnesota SPORTS ON TV Florida Lotterywww.flalottery.com PICK 2Nov. 16N ......................................0-8 Nov. 16D.......................................8-6 Nov. 15N ......................................5-1 Nov. 15D.......................................1-4 Nov. 14N ......................................0-6 Nov. 14D.......................................7-6 D-Day, N-Night PICK 3Nov. 16N ...................................5-2-8 Nov. 16D....................................7-3-2 Nov. 15N ...................................6-5-1 Nov. 15D....................................7-4-0 Nov. 14N ...................................4-2-4 Nov. 14D....................................7-7-3 D-Day, N-Night PICK 4Nov. 16N ...............................3-4-1-1 Nov. 16D................................7-5-7-1 Nov. 15N ...............................9-7-8-5 Nov. 15D................................4-3-9-0 Nov. 14N ...............................2-3-9-6 Nov. 14D................................4-4-4-2 D-Day, N-Night PICK 5Nov. 16N ............................0-3-0-6-1 Nov. 16D.............................5-7-0-0-2 Nov. 15N ............................6-0-4-6-3 Nov. 15D.............................3-9-8-2-5 Nov. 14N ............................5-6-7-5-7 Nov. 14D.............................8-5-3-4-8 D-Day, N-Night FANTASY 5Nov. 16 ........................................Late Nov. 15 ...........................1-7-9-22-32 Nov. 14 .........................8-9-11-22-34PAYOFF FOR NOV. 162 5-digit winner ..............$98,731.28 30 4-digit winners .................$99.50 9,838 3-digit winners ....................$9 CASH FOR LIFENov. 15 .....................15-24-36-37-41 Cash Ball ..........................................2 € € € Nov. 12 .......................4-15-44-51-52 Cash Ball ..........................................2PAYOFF FOR NOV. 150 5-5 CB .........................$1,000/Day 0 5-5 ............................$1,000/Week 0 4-5 CB .................................$2,500 9 4-5 .........................................$500 LUCKY MONEYNov. 16 .........................................Late Lucky Ball .....................................Late € € € Nov. 13 .............................4-33-34-39 Lucky Ball ..........................................3PAYOFF FOR NOV. 130 4-of-4 LB .........................$550,000 4 4-of-4 ..................................$1,158 19 3-of-4 LB ..............................$534 410 3-of-4 ..............................$72.50 LOTTONov. 14 ....................3-6-16-27-32-43 Nov. 10 ................26-30-35-39-45-46 Nov. 7 ....................2-12-23-27-44-48PAYOFF FOR NOV. 140 6-digit winners ...........$9.5 million 17 5-digit winners .................$4,458 985 4-digit winners ...............$63.50ESTIMATED JACKPOT $10.5 million POWERBALLNov. 14 .......................7-42-49-62-69 Powerball .......................................23 € € € Nov. 10 .......................5-29-34-53-57 Powerball .......................................24PAYOFF FOR NOV. 100 5-5 + PB ....................$107 million 0 5-5 .................................$1 million 2 4-5 + PB ............................$50,000 30 4-5 .......................................$100ESTIMATED JACKPOT $124 million MEGA MILLIONSNov. 16 ........................................Late Mega Ball ....................................Late € € € Nov. 13 .....................34-46-57-65-69 Mega Ball .......................................11 PAYOFF FOR NOV. 130 5 of 5 + MB ................$106 million 0 5 of 5 ..............................$1 million 2 4 of 5 + MB .......................$10,000 21 4 of 5 ....................................$600ESTIMATED JACKPOT $122 millionBy Ira WindermanSUN SENTINEL (TNS)INDIANAPOLIS „ It has been the ultimate speculative market in recent years, whether LeBron James would play in Miami. Now, with James shift to the Western Conference and his Los Angeles Lakers making their lone visit to South Florida this Sunday, the guesswork comes at a signi“cant risk. According to TickPick, a secondary-market seller, prices to see Sundays 6 p.m. game between the Lakers and Heat are 158 percent more expensive than the Heats season average, with a current average listing price, according to the outlet, of $560. According to a release issued Friday, the TickPick get-inŽ price at AmericanAirlines Arena is $97. By comparison, tickets to the following game on the Heats two-game homestand, Tuesday night against the Brooklyn Nets, are available for as low as $10. According to the Heats of“cial ticket outlet, tickets for the Lakers visit are available, as of Friday, starting at $103.50, plus fees, in the top-tier balcony level. The costliest ticket, as of Friday, was $3,450 for a Row 1 ticket in Section 120. Somewhat complicating the equation is that the Lakers will be coming off a Saturday 7 p.m. game against the Orlando Magic at the Amway Center. James, however, not only has appeared in each of the Lakers 14 games to this stage, he also appeared in every game last season for the Cleveland Cavaliers, including their lone visit to AmericanAirlines Arena. James spent four seasons with the Heat, advancing to the Finals each year from 2011 to 2014, with NBA championships in 2012 and 13 alongside Dwyane Wade and Chris Bosh. Wade is expected to miss Sundays game as hes away from the team following the birth of his daughter in the Los Angeles area two weeks ago. While the Heat presented a commemorative video that drew hearty applause during his “rst game back at AmericanAirlines Arena following his July 2014 return to the Cavaliers in free agency, James also has been met with derision for sitting out games at AmericanAirlines Arena, including a 2015 chant of LeBron is tired!Ž At one stage, James sat out of three games in a stretch of four Cavaliers visits to South Florida. Prior to last seasons appearance, James had not played at AmericanAirlines Arena since March 19, 2015. James is 0-5 in games he has played in Miami since leaving for the Cavaliers. Sunday stands as a unique Sunday showcase for the Heat during NFL season beyond James visit, with the Miami Dolphins in their bye week. NBA: LeBron JamesDaren Puppa closes out the Lightnings representation „ and the list itself „ at No. 100. Exposed by the Maple Leafs, Puppa was selected by the Panthers „ and later by the Lightning „ in the 1993 expansion draft. He led the Bolts to their first playoff berth in 1996 and held all of franchises goaltending records (since surpassed) at the time of his retirement in 2000. Tampa Bay found a surefire No. 1 goalie in (then-)28-year-old Puppa,Ž Jared Clinton writes, one with enough experience and talent to give the organization stability between the pipes.Ž Two goalies the Lightning faced in Stanley Cup finals „ the Flames Miikka Kiprusoff (No. 41) and Blackhawks Corey Crawford (No. 60) „ also made the list. Current Lightning goaltender Andrei Vasilevskiy hasnt been in the league long enough to receive consideration. Instead, he was among nine goalies who received recognition as Top 100 future goalies.Ž Former Bolt Mike Smith (Flames) was mentioned, as well.GOALIESFROM PAGE 1 TAMPA BAY TIMESFormer Lightning goalies, from left, Daren Puppa, Nikolai Khabibulin and Ben Bishop were named to The Hockey News list of the top 100 goalies of all-time LeBron James return to Miami again a speculative market AP PHOTOLos Angeles Lakers forward LeBron James shoots as Portland Trail Blazers center Jusuf Nurkic defends during the second half of an NBA basketball game Wednesday, Nov. 14, 2018, in Los Angeles. The Lakers won 126-117. COURSES COURSESadno=3629585-1 TWIN ISLES CC Championship Golf CourseGolf Membership Starting at $160 Mo. Accepting Non Member Play While We Fill Our RosterGolf, Seasonal, Tennis & Social Memberships301 Madrid Blvd., Punta Gorda 941-637-1232 ext. 422 € www.twinislescc.org Kingsway Country ClubPure Championship Golf(941)-625-8898www.kingswaycountryclub.com 1-mi. East I-75 exit 170 Kings Hwy 9 Holes Par 35 Open To The PublicPlay 9 Anytime 888-663-2420www.sunnybreezegolf.net5301 HERON CREEK BLVD., NORTH PORT Between US 41 & I-75 Exit 182423-6955 € www.heroncreekgcc.com NEW TIFEAGLE GREENS PREMIER PRACTICE FACILITY The Palms697-8118The Links 697-8877The Hills 697-2414 Long Marsh 698-0918 Under New ManagementOpen 7AM to 5PM (7days) AM 18 holes w/cart-$35-PM-$30(941)637-6191 For Tee Times 29201 S. Jones Loop Rd. € Punta Gorda Call 625-6911 for Tee Times & Lessons Nice People, Great GolfŽTake a tour online at: DeepCreekGolf.comSeminole Lakes Country Club Open to the Public1/2 mile south of Burnt Store Rd. on US 41 in Punta Gorda941-639-5440 www.seminolelakes.netBest Value in S.W. Florida Great New Memberships Opento the Public 2100 KINGS HIGHWAY PORT CHARLOT TE, FL 33980941-629-1666A Resident owned CommunityRE-OPENING NOVEMBER 1ST!€ PAR 62 EXECUTIVE COURSE € A FUN GOLF EXPERIENCE € ALWAYS IN EXCELLENT CONDITION € MEMBERSHIPS AVAILABLE Executive Golf CourseWalk 9 holes for $12.00 863-993-2221 or 941-764-670012865 SW Hwy. 17, Arcadia Located near Wal-Mart Dist. Center 22400 Gleneagle Ter. Port Charlotte941-625-4109 Call for Tee Times New Champions Greens!

PAGE 45

The Sun | Saturday, November 17, 2018 www.yoursun.com SP Page 3By JUSTIN RAFFONESUN CORRESPONDENTIt was the Pirates who dominated shots taken. It was the Pirates that held the advantage on corner kicks. And it was the Pirates that won the time of possession battle. But it was the Tarpons that scored. And the Tarpons that won the hard fought match. As Pirates coach Bob Theriault aptly put it, You only have to have one.Ž Thats all it took tonight for Charlotte as they celebrated with the 1-0 victory on the road. Charlotte senior forward Cely Zervos broke free behind the Pirates defense a few times on Friday night, and the last time she did, she scored the only goal of the match. Our girls have proven time and time again they are relentless,Ž said Charlotte head coach Amanda Carr. They refuse to give up. And thats what Im most proud of them for. They stuck in the game, played their game at their pace and were able to put one into the back of the net.Ž The “rst 90 minutes came and went and the two rivals were deadlocked at 0-0. After Port Charlotte had a chance to score in stoppage time, the Tarpons took the ball in transition and got it out in front of Zervos, who took a few steps and trickled it passed Pirate goalie Alyssa Toths right side. The Pirates best scoring chance came on a well-led free kick from sophomore Emmalee Lowe to a racing Hannah Roth down the middle of the “eld, but the shot attempt ”ew just high of the crossbar. We felt as we controlled most of the game,Ž said Theriault. Our structure was good, our passing was excellent, our defense played strong. But when the adrenaline starts ”owing in the last couple minutes of the game... sometimes its just that one counter that gets you, like tonight.Ž Toth and counterpart, Tarpons junior goalie Eva Le were both sharp and tested throughout the night. Roth, Port Charlotte junior, put two shots on goal within the “rst 12 minutes of the match and Charlotte junior Alyssa Colaluca answered with two of her own over the next three minutes. It was the “rst win for the Lady Tarpons soccer team over Port Charlotte in the last four years, something that added to the excitement of the win said Carr. One thing both coaches were con“dent of was that this game will make their respective teams more hungry moving forward. Carr said her girls will look to use the con“dence and excitement from this win as they progress, and Theriault said he knows seeing Charlotte celebrate on their turf will stick with them as a reminder for the rest of the way. PREP SOCCER: Xxxxxxxxx GIRLS SOCCER Imagine School at North Port 7 Booker 0The Imagine School at North Port Sharks scored a decisive victory Friday night over rival Booker, posting a 7-0 shutout. Freshman Mia Pavesic paced the Sharks with a hat trick and an assist. Both team captains factored in the scoring, with junior Mackenzie Runyon scoring twice and freshman Alexis McRae tacking on another goal in the victory. Shelbie Oakley also scored and added an assist for the Sharks. Lilly Hunt added three assists For Imagine in the win. Goalie Svetlana Alessandro posted the shutout for the winners.GIRLS BASKETBALL Seffner Christian 64 North Port 29The North Port Lady Bobcats came up on the losing end Friday night, falling to a team with a rich playoff history, Seffner Christian. Emani Jefferson paced North Port with seven points, Kamryn Nazario added 5 and Tracy Nelson, Jannae Dennard and Krystal Morales contributed three a piece. The Lady Bobcats after being outscored 39-8 in the “rst half, narrowed the margin in the second, as they were outscored 24-21. Brooke Sawyer played a strong post in the second half, according to Dennis Leach, Imagine School at North Port girls basketball coach.POP WARNER Two Bandit teams in North Port for area finalsThe Port Charlotte Bandits will have two teams competing in another playoff game today. The Pee Wee team plays the Manatee Wildcats and JV play the Palm Harbor Panthers. Pee Wee will play at 10 a.m. and JV kickoffs at 2 p.m. The games are being played in North Port at the Mustangs “eld on Sumter Blvd. Last week the Bandits Pee Wee team shutout Oviedo with a 28-0 victory and JV won 29-0 over Lake Howell in their game. Tadah Wesley led the way with three touchdowns for the Pee Wee squad and BooBoo Whit“eld helped lead the JV defense in its shutout with an interception. Should either or both of the teams win, they will travel to Orlando to continue their bid for the Pop Warner Super Bowl. COMMUNITY SPORT BRIEFS AREA PREP CALENDAR SATURDAY Swimming2A State swimming “nals (Prelims at 9 am, “nals at 5:30 p.m.) at Sail“sh Splash Waterpark and Aquatics Center Girls soccerVenice vs Estero at VAYSA, 10 a.m. Boys SoccerCharlotte, Lemon Bay, North Fort Myers and Gateway Academy at Beef OBrady tourney 9 a.m. The “nals will be played at 1:30 p.m. Girls BasketballNorth Port vs. Brooks DeBartolo Collegiate, 5 p.m. interception. As soon as Carr caught the interception he made a cut to his right, made a man miss, and took the ball back 85 yards for about as fast of a 14-0 lead as a team can get. We game planned,Ž Carr said. They like to throw that hitch to the tight end, so I moved over and he thought he could check it down. The middle receiver had jumped it, and I knew I had it. Once I got past that one guy, I knew I was gone.Ž But the rest of the game wouldnt go so smoothly for Venice. Braden River cut into the deficit with a 5-yard touchdown pass from Gagg to Clyde Townsend, but the Indians appeared ready to respond. Venice drove the ball all the way down to the Braden River 1-yard line and took the rest of the half off the clock. However, facing 4th and 1 on the Pirates 1-yard line with just a second remaining before halftime, a bad snap sent DallaCosta scrambling backward and out of position enough for a Braden River stop. Then again in the third quarter, Venice found itself in the same position. With a 4th down and the ball just over a yard outside the end zone, running back Brandon Gregory was stopped inches short of the goal line. The stop proved costly for Venice, as Braden River scored three minutes later on a 33-yard pass from Gagg to Travis Tobey on 4th and 9. Clinging to a onescore lead, Carr stepped up once again for the Indians. The safety, who has been sporadically used on offense over the past few games, found space in the middle of the field and caught a 33yard touchdown on 3rd and 9 to put Venice up two scores once more. But Braden River wouldnt give in. The Pirates completed a 4th and 17 throw for 23 yards with the final quarter ticking down, and running back Brian Battie scored on a 1-yard touchdown. Moments later, a quick three-and-out put Venice in a crucial position „ needing one defensive stop to win the game. This time, it was Younts who came up with the big play and the win „ giving Venice three straight regional championship appearances and a six-game win streak over Braden River. I dont know if you can call them rivals,ŽPeacock said. Youve gotta win sometimes to be rivals.ŽVENICEFROM PAGE 1 SUN PHOTOS BY JUSTIN FENNELL Braden Rivers Jesse Joseph disrupts Hayden Wols pass. Defending Indians swarm Braden Rivers Travis Tobey. recovering both. After the “rst kick, senior quarterback Alex Muse led the Tarpons on a 7-play, 40-yard scoring drive ending with a 7-yard pass to Jeremiah Harvey to go up 7-0. Following turnovers on back-to-back offensive plays for Charlotte, North Fort Myers got its “rst score on a 3-yard run from senior Hunter Koblansky set up by a 27-yard run from Mason. That was the theme, Mason got the yards, Koblanksy got four of the “ve rushing touchdowns. Koblanksy got his second touchdown with 8:47 left in the second quarter on a 6-yard run up the middle to put the Red Knights up 15-7. With the momentum turning toward the visitors, Muse put the team on his back and led a 10-play, 75-yard scoring drive in which he rushed for 58 yards, including a 16-yard touchdown. He didnt quit until the last play,Ž Waldrop said of Muse. The kids a competitor.Ž But the tide kept turning in favor of the Red Knights. Mason got his “rst score just before halftime to make it 22-14 and the Tarpons werent able to stymie his efforts. A combination of Masons tough running and the Tarpons four turnovers were the tipping points in the loss for the Tarpons. In Charlottes 44-20 win over Clearwater last week, they committed no turnovers. Down 29-14, Muse got the Tarpons within reach with a 20-yard pass to Freddie Fletcher, but a missed extra point kept it at two possessions where it would stay until the end. Its a stomach-churning feeling for the team and its fans, but in loss comes re”ection. After arguably the toughest defeat hes had to take, Muse only wanted to thank his team and the program for sticking with him and letting him lead the charge. I wouldnt have wanted to lose with anyone else,Ž Muse said. I love my team, I love my coaches. Coach Binky gave me a chance to come here and play football and play quarterback and do what I wanted to do. Its rough, its rough. I just want to thank Charlotte (High) for giving me that chance.Ž Email Jacob Hoag at Jhoag@sun-herald.com and follow him on Twitter @ByJacobHoag.TARPONSFROM PAGE 1 North Ft. Myers Clayton Savinsky tackles Charlottes Freddie Fletcher during Friday nights football game at Charlotte High School. SUN PHOTOS BY CHRISTOPHER G BLAKECharlottes Alex Muse runs through the tackle from North Ft. Myers Cobee Lippincott to pick up a “rst down during Friday nights regional football playo game at Charlotte High School.Lady Tarpons stun Port Charlotte in final seconds

PAGE 46

Page 4 E/N/C www.yoursun.com The Sun | Saturday, November 17, 2018 DRAG RACINGBy JOEY KNIGHTTAMPA BAY TIMESTAMPA „ Hes a beaming, ball-snagging portrait of irony. Even as his team drifts closer to the nether region of the bowl landscape, USF receiver Stanley Clerveaux is in a really good place. In a year of swooning, hes smiling. The season is going to pieces, but for a change, Clerveaux isnt. Yeah man, its awesome,Ž he said recently. Dont begrudge him. While a bright disposition amid a three-game skid may be bad optics, afford Clerveaux this contentment. In recent years, the Miami native hasnt been able to enjoy much of anything, including the Bulls resurgence. First came the physical setbacks, followed by tragedy. In his “rst four years on campus, Clerveaux caught three passes and zero breaks. On the “eld you couldnt see it, but outside of football you could see it,Ž said fellow “fth-year receiver Ryeshene Bronson, Clerveauxs best friend on the team. It was very hard for him.Ž Hence the reason Clerveaux could barely suppress his jubilation in the wake of USFs 5736 loss at Houston. On one of the seasons more dismal days, Clerveaux had a career-high “ve receptions for 62 yards. On Friday, he headed to Philadelphia „ where the Bulls (7-3, 3-3) face Temple this afternoon „ with 16 receptions on the year. My dad called me the other day saying he saw me catch some balls and stuff,Ž Clerveaux said a few days after the Houston defeat. He was just happy that I was out there playing. Im just trying to keep a smile on my daddys face and stuff.Ž The previous years had been equally unkind to Serge Clerveaux, a father of nine who cooks at a downtown Miami hotel. Nov. 9 marked the one-year anniversary of his wifes death from stroke and blood-pressure complications. Marie France Cherry, the stepmom who began raising Stanley when he was 7, was only 56. Stanley cried for her many times,Ž Serge said in a Haitian accent thicker than his renowned spaghetti sauce. Stanley loved, loved, loved his stepmother.Ž Grief was preceded by grimacing, lots of it. A three-star prospect out of North Miami High, Clerveaux arrived in Tampa in 2014 as a sleeper recruit brimming with physical upside (6-foot-3). But before his “rst midterm, he tore his left labrum, requiring surgery and a redshirt season. He was ”ashing his potential the following preseason when adversity broke his route again. Clerveaux ran a slant pattern on the Bulls synthetic-turf practice “eld, where cornerback Mazzi Wilkins landed on him at the end of the play. He arose with a torn left ACL. After my knee surgery, that “rst two weeks was just hard,Ž Clerveaux recalled. I called my momma crying, I called my daddy crying, I didnt want to be here. I really just wanted to go home, and Coach T (Willie Taggart)ƒ called me to his of“ce and just said dont worry about it, just keep working hard and stuff. But yeah, it was tough.Ž The setbacks sti”ed his development, banishing him to the depth charts basement as Taggart continued fortifying his receiving corps. In 2016, his “rst healthy season, Clerveaux “nished with one catch. The following year, he had two, both in an early-season romp of Illinois. By then, his stepmother was in hospice care. Stan went into a shell,Ž Bronson said. He wasnt playing, so he was just like, wondering why all this crazy stuff was going on.Ž Pep talks from Bronson arrived almost daily. Former Bulls return specialist Lindsey Lamar, a special assistant to Coach Charlie Strong, also reached out regularly. As a result, the roster outcast evolved into an outlier of sorts, spurning the emotional tug of returning home and forging onward. In March, Clerveaux, who has added 30 pounds (to 226) since arriving at USF, learned the NCAA had granted him a sixth season of eligibility. Then, he enjoyed a breakthrough spring camp, highlighted by a two-touchdown scrimmage. A couple of months later, Clerveaux earned his criminology degree. He made his second career start in the season opener against Elon and had three catches, equaling his career total to that point. He has started six more games since, following the “ve-reception effort at Houston with another career-best night (“ve catches, 50 yards) in the Bulls 41-15 home loss to Tulane. Hes kind of the old man of that group,Ž Strong said. You look at him and its nothing like, Wow, who is that guy out there? But then he makes the catches. He does everything hes supposed to do, he can block. ƒ Of all our receivers, hes probably been the most consistent.Ž And in an otherwise depressing season, the most content. Its amazing,Ž Clerveaux said.Clerveaux catches up with deserved breakthrough USF FOOTBALLBy MARC TOPKINTAMPA BAY TIMESCubs/former Rays manager Joe Maddons Respect 90 Foundation will provide Thanksmas meals to Tampa Bay area homeless for the 10th year. Maddon will present meals provided by PDQ, backpacks from CITYPAK and socks from DivvyUp to St. Petersburgs St. Vincent de Paul Shelter on May 26 and to the Tampa Salvation Army on Nov. 28. We are proud to partner with Joe and his Respect 90 Foundation to make a difference in the Tampa Bay area this holiday season,Ž PDQ CEO and co-founder Nick Reader said in a statement. Joe continues to do amazing things not only in our community, but all over the country, and our team is honored to give back and help in any way that we can.Ž Maddon launched the program in 2006 in St. Petersburg, providing meals, supplies and grants that helped thousands of needy citizens from Fort Myers to Orlando. Maddon left the Rays after 2014 and then re-started the program locally last year. He also will hold similar events in his hometown of Hazleton, Pa., and Chicago. Thanksmas eventually led to the Respect 90 Foundation where we are now able to help and bene“t other groups beyond homelessness „ families, pediatric cancer and HIP,Ž said Maddon. All these different initiatives have spun out of that “rst lunch that we cooked and served at St. Vincent de Paul in 2006. We have been able to impact a lot of folks since that “rst lunch with the help of partners like CITYPAK, PDQ and DivvyUp.Ž Backpacks will be given to the St. Petersburg Salvation Army, Trinity Caf in Tampa, and Clearwaters Homeless Empowerment Program. Respect 90 is providing grants for the Tampa Salvation Army, St. Vincent de Paul, Trinity Cafe and the St. Petersburg YMCA.Maddon helping Tampa area homeless with Thanksmas COURTESY OF THE TAMPA BAY TIMESCurrent Cubs manager and former Rays manager Joe Maddons Respect 90 Foundation Thanksmas has served the homeless in the Tampa area for a decade. By DENNIS JOYCETAMPA BAY TIMESSEBRING „ Investigators are asking spectators to turn over any video they may have recorded of a jet dragster crash that took place Thursday night, claiming the life of 24-year-old driver Katarina Moller of Sarasota. Moller was making her “rst run in the car during a regular drag racing event at Sebring International Raceway, according to a statement from the track. The cause of the crash is being investigated by the Highland County Sheriffs Of“ce. Spectators who were in attendance and recorded Mollers run can contact investigators at (863) 402-7250. Moller, who went by the nickname Kat,Ž was a popular racer at local short tracks and a jet dragster driver for Larsen Motorsports, according to track of“cials. Kat has been part of our racing family for “ve years and we cannot begin to express our sorrow,Ž Chris Larsen, chief executive of Larsen Motorsports in Palm Bay, said on the companys website. We knew Kat well and were big fans of her personality and her driving skill. Sebring International Raceway and the entire racing community are heartbroken,Ž said a statement from Wayne Estes, president and general manager of the Sebring track. As a 19-year-old sophomore majoring in mechanical engineering at the University of South Florida, Moller competed in the Jet Dragster division of the International Hot Rod Association as one of four drivers on an an-female Larsen Motorsports team. I grew up racing at Bradenton,Ž Moller, a Sarasota native, said in an interview then with the Tampa Bay Times. Every track is slightly different. The track conditions are different, and there are bumps in different places.Ž The car she drove at the time burned 25 gallons of fuel per quarter-mile pass in turbocharged General Electric J85 engines, used in small jet aircraft. Dragsters are a crowd pleaser for their speed, jet-like roar and big plumes of ”ame and smoke.Moller killed in crash at Sebring International Raceway TAMPA BAY TIMES PHOTOSarasotas Kat Moller was killed in a crash Thursday at the Sebring International Speedway. The cause is under investigation. MLB USF WOMENS BASKETBALLLaksa tears ACL, delivering crushing blow to the BullsBy JOEY KNIGHTTAMPA BAY TIMESUSF senior guard Kitija Laksa suffered a season-ending knee injury in Thursdays victory against Bethune-Cookman. USF senior shooting guard Kitija Laksa, an All-America candidate and the Bulls top scorer, will miss the remainder of the season with a torn right ACL sustained in Thursdays 88-39 romp of Bethune-Cookman. Latvia sustained the injury in the third quarter, landing awkwardly near the baseline after trying to catch a long pass in transition. This is obviously a very dif“cult blow for Kitija, who is one of the top players in the nation, and our team,Ž USF coach Jose Fernandez said in a statement released by the school. I know with Kitijas will and determination, she will get through this and be back on the ”oor as a top-level player. It is very tough for our team to lose Kitijas ability and leadership on the ”oor, but we still have our goals ahead of us and we will continue to work to accomplish those.Ž The injury represents a crushing blow to the No. 21 Bulls postseason aspirations. With Laksa, the programs No. 6 alltime scorer (1,764 points), best free-throw shooter and a 38.8-percent career 3-point specialist, USF seemed equipped for a run at the programs “rst Sweet 16 berth. Now, they suddenly lack depth at wing, not to mention the outside scoring presence that can stretch a defense and free up the Bulls assortment of post players. A 6-foot Latvia native, Laksa averaged 21.1 points and shot 38.2 percent (126-for-330) from 3-point range last season, earning “rst-team All-American Athletic Conference honors and being named a “nalist for the Ann Meyers Drysdale Award (nations top shooting guard). Related: If not for the tight costumes, USFs Kitija Laksa might be a gymnast today Last December, she set an NCAA single-game record with 11 consecutive 3-pointers in a rout of Southern University. She also “nished the season with the best free-throw percentage (111-for-115, 96.5) of all NCAA divisions, male or female. In September, she played for her native country in the FIBA Womens World Cup in Spain. Because she played in only three games, Laksa quali“es for a medical redshirt and “fth season of eligibility. But she may be more inclined to bypass another season of college and embark on a professional career. TAMPA BAY TIMES FILE PHOTOUSF senior guard Kitija Laksa suered a season-ending knee injury in Thursdays victory against Bethune-Cookman.Receiver has overcome injuries, family tragedy to develop into leading offensive star for the Bulls Senior guard will miss rest of the season but is still eligible to return next year if she doesnt go pro

PAGE 47

The Sun | Saturday, November 17, 2018 www.yoursun.com SP Page 5 SCOREBOARD PRO FOOTBALLNFL All times Eastern AMERICAN CONFERENCE EAST W L T PCT. PF PA New England 7 3 0 .700 280 236 Miami 5 5 0 .500 199 256 Buffalo 3 7 0 .300 137 251 N.Y. Jets 3 7 0 .300 208 254 S OUTH W L T PCT. PF PA Houston 6 3 0 .667 216 184 Tennessee 5 4 0 .556 168 151 Indianapolis 4 5 0 .444 260 239 Jacksonville 3 6 0 .333 160 199 NORTH W L T PCT. PF PA Pittsburgh 6 2 1 .722 279 209 Cincinnati 5 4 0 .556 235 288 Baltimore 4 5 0 .444 213 160 Cleveland 3 6 1 .350 218 263 WEST W L T PCT. PF PA Kansas City 9 1 0 .900 353 240 L.A. Chargers 7 2 0 .778 240 186 Denver 3 6 0 .333 205 213 Oakland 1 8 0 .111 147 272 NATIONAL CONFERENCE EAST W L T PCT. PF PA Washington 6 3 0 .667 176 175 Dallas 4 5 0 .444 181 171 Philadelphia 4 5 0 .444 198 183 N.Y. Giants 2 7 0 .222 177 228 S OUTH W L T PCT. PF PA New Orleans 8 1 0 .889 330 232 Carolina 6 3 0 .667 241 232 A tlanta 4 5 0 .444 244 254 T ampa Bay 3 6 0 .333 232 291 NORTH W L T PCT. PF PA Chicago 6 3 0 .667 269 175 Minnesota 5 3 1 .611 221 204 Green Bay 4 5 1 .450 247 243 Detroit 3 6 0 .333 202 244 W EST W L T PCT. PF PA L.A. Rams 9 1 0 .900 335 231 S eattle 5 5 0 .500 246 216 A rizona 2 7 0 .222 124 225 S an Francisco 2 8 0 .200 230 266 WEEK 11 Thursdays GameSeattle 27, Green Bay 24Sundays GamesHouston at Washington, 1 p.m. Pittsburgh at Jacksonville, 1 p.m. Tampa Bay at N.Y. Giants, 1 p.m. Dallas at Atlanta, 1 p.m. Cincinnati at Baltimore, 1 p.m. Carolina at Detroit, 1 p.m. Tennessee at Indianapolis, 1 p.m. Denver at L.A. Chargers, 4:05 p.m. Oakland at Arizona, 4:05 p.m. Philadelphia at New Orleans, 4:25 p.m. Minnesota at Chicago, 8:20 p.m.Mondays GameKansas City at L.A. Rams, 8:15 p.m. Open: Buffalo, San Francisco, Miami, New England, Cleveland, N.Y. JetsWEEK 12 Thursday, Nov. 22Chicago at Detroit, 12:30 p.m. Washington at Dallas, 4:30 p.m. Atlanta at New Orleans, 8:20 p.m.Sunday, Nov. 25Seattle at Carolina, 1 p.m. New England at N.Y. Jets, 1 p.m. Jacksonville at Buffalo, 1 p.m. San Francisco at Tampa Bay, 1 p.m. Oakland at Baltimore, 1 p.m. N.Y. Giants at Philadelphia, 1 p.m. Cleveland at Cincinnati, 1 p.m. Arizona at L.A. Chargers, 4:05 p.m. Pittsburgh at Denver, 4:25 p.m. Miami at Indianapolis, 4:25 p.m. Green Bay at Minnesota, 8:20 p.m.Monday, Nov. 26Tennessee at Houston, 8:15 p.m. Open: L.A. Rams, Kansas CityLATE THURSDAY SEAHAWKS 27, PACKERS 24GREEN BAY 14 7 0 3 „24 SEATTLE 3 14 0 10 „27 First Quarter GB„A.Jones 8 run (Crosby kick), 13:46. Sea„FG Jani kowski 39, 6:00. GB„Tonyan 54 pass from Rodgers (Crosby kick), 3:10. Second Quarter Sea„Baldwin 6 pass from Wilson (Janikowski kick), 8:03. Sea„C.Carson 1 run (Janikowski kick), 3:22. GB„A.Jones 24 pass from Rodgers (Crosby kick), :44. Fourth Quarter Sea„FG Jani kowski 43, 12:14. GB„FG Crosby 36, 8:23. Sea„E.Dickson 15 pass from Wilson (Janikowski kick), 5:08. A„69,007. GB SEA First downs 14 23 Total Net Yards 359 378 Rushes-yards 13-48 35-173 Passing 311 205 Punt Returns 3-31 0-0 Kickoff Returns 1-20 2-47 Interceptions Ret. 0-0 0-0 Comp-Att-Int 21-30-0 21-31-0 Sacked-Yards Lost 5-21 3-20 Punts 6-47.3 4-52.0 Fumbles-Lost 0-0 2-1 Penalties-Yards 5-80 6-30 Time of Possession 25:42 34:18 INDIVIDUAL STATISTICS RUSHING„Green Bay, A.Jones 11-40, J.Williams 1-5, Rodgers 1-3. Seattle, C.Carson 17-83, Penny 8-46, M.Davis 4-26, Wilson 5-17, Lockett 1-1. PASSING„Green Bay, Rodgers 21-30-0-332. Seattle, Wilson 21-31-0-225. RECEIVING„Green Bay, D.Adams 10-166, A.Jones 5-63, Kendricks 2-12, Tonyan 1-54, St. Brown 1-16, Graham 1-13, Valdes-Scantling 1-8. Seattle, Baldwin 7-52, Lockett 5-71, D.Moore 4-57, M.Davis 2-24, Vannett 1-17, E.Dickson 1-15, Wilson 1-(minus 11). MISSED FIELD GOALS„Green Bay, Crosby 47.NFL INJURY REPORTAs provided by the league:SundayHOUSTON at WASHINGTON „ TEXANS: QUESTIONABLE: CB Aaron Colvin (ankle), WR Keke Coutee (hamstring), LB Zach Cunningham (knee), LB Duke Ejiofor (shoulder), CB Johnathan Joseph (ankle/knee). REDSKINS: OUT: WR Jamison C rowder (ankle), RB Samaje Perine (knee/calf), RB Chris Thompson (rib). QUESTIONABLE: CB Quinton Dunbar (shin), K Dustin Hopkins (right groin), S Montae Nicholson (illness), OT Trent Williams (thumb). PITTSBURGH at JACKSONVILLE „ STEELERS: OUT: OT Marcus Gilbert (knee), DE Stephon Tuitt (elbow). JAGUARS: OUT: CB Quenton Meeks (knee). DOUBTFUL: DT Eli Ankou (calf), G Josh Walker (foot/ankle). QUESTIONABLE: G A.J. Cann (hamstring), DT Marcell Dareus (triceps/ back). TAMPA BAY at N.Y. GIANTS „ BUCCANEERS: OUT: DE Vinny Curry (ankle), LB Lavonte David (knee), S Justin Evans (toe), RB Ronald Jones (hamstring), CB M.J. Stewart (foot). QUESTIONABLE: WR Chris Godwin (ankle), C Ryan Jensen (hamstring), DE Carl Nassib (elbow). GIANTS: No injuries reported. DALLAS at ATLANTA „ COWBOYS: OUT: WR Tavon Austin (groin), DE Taco Charlton (shoulder), DE David Irving (ankle), LB Sean Lee (hamstring), DT Daniel Ross (calf). DOUBTFUL: DT Antwaun Woods (concussion). QUESTIONABLE: DT Maliek Collins (knee), G Zack Martin (knee), LB Joe Thomas (foot), G Connor Williams (knee). FALCONS: OUT: LB Deion Jones (foot). CINCINNATI at BALTIMORE „ BENGALS: OUT: LB Preston Brown (knee), TE Tyler Kroft (foot), WR Josh Malone (hamstring), LB Nick Vigil (knee), DT Adolphus Washington (knee). DOUBTFUL: WR A.J. Green (toe). QUESTIONABLE: LB Vontaze Bur“ct (hip), CB Dre Kirkpatrick (concussion), WR John Ross (groin). RAVENS: OUT: G James Hurst (back), LB Tim Williams (ankle). DOUBTFUL: QB Joe Flacco (right hip). QUESTIONABLE: S Tony Jefferson (thigh), OT Ronnie Stanley (ankle), CB Tavon Young (ankle). CAROLINA at DETROIT „ PANTHERS: OUT: WR Torrey Smith (knee). LIONS: OUT: WR Marvin Jones (knee), TE Michael Roberts (shoulder), DT AShawn Robinson (ankle). QUESTIONABLE: DE Ezekiel Ansah (shoulder), DT Damon Harrison (shoulder). TENNESSEE at INDIANAPOLIS „ TITANS: OUT: RB David Fluellen (knee). QUESTIONABLE: WR Tajae Sharpe (ankle), G Quinton Spain (ankle), WR Taywan Taylor (foot). COLTS: OUT: TE Ryan Hewitt (ankle), CB D.J. Killings (ankle), TE Erik Swoope (knee). QUESTIONABLE: CB Nate Hairston (ankle), S Malik Hooker (hip/illness). DENVER at L.A. CHARGERS „ BRONCOS: OUT: G Max Garcia (knee), LB Brandon Marshall (knee), S Dymonte Thomas (ankle). CHARGERS: OUT: CB Trevor Williams (knee). QUESTIONABLE: DE Joey Bosa (foot), TE Antonio Gates (knee). OAKLAND at ARIZONA „ RAIDERS: OUT: WR Martavis Bryant (knee), WR Jordy Nelson (knee). QUESTIONABLE: CB Gareon Conley (groin), CB Nick Nelson (illness), LB Kyle Wilber (knee). CARDINALS: OUT: S Budda Baker (knee), WR Chad Williams (ankle). QUESTIONABLE: K Phil Dawson (right hip), S Rudy Ford (heel), DT Rodney Gunter (not injury related), OT D.J. Humphries (knee), G Mike Iupati (back), DT Robert Nkemdiche (calf). PHILADELPHIA at NEW ORLEANS „ EAGLES: OUT: CB Ronald Darby (knee), CB Jalen Mills (foot), TE Joshua Perkins (knee), RB Darren Sproles (hamstring). QUESTIONABLE: OT Lane Johnson (knee), DT Haloti Ngata (knee). SAINTS: OUT: OT Terron Armstead (shoulder), DE Marcus Davenport (toe). MINNESOTA at CHICAGO „ VIKINGS: OUT: TE David Morgan (knee), S Andrew Sendejo (groin). QUESTIONABLE: LB Anthony Barr (hamstring), G Mike Remmers (back), G Tom Compton (knee). BEARS: OUT: TE Dion Sims (concussion). QUESTIONABLE: DT Bilal Nichols (knee), WR Javon Wims (knee).MondayKANSAS CITY at L.A. RAMS „ CHIEFS: Practice not complete. RAMS: Practice not complete.COLLEGE FOOTBALLPLAYOFF RANKINGSWEEK 3 RECORD 1. Alabama 10-0 2. Clemson 10-0 3. Notre Dame 10-0 4. Michigan 9-1 5. Georgia 9-1 6. Oklahoma 9-1 7. Louisiana State 8-2 8. Washington State 9-1 9. West Virginia 8-1 10. Ohio State 9-1 11. Central Florida 9-0 12. Syracuse 8-2 13. Florida 7-3 14. Penn State 7-3 15. Texas 7-3 16. Iowa State 6-3 17. Kentucky 7-3 18. Washington 7-3 19. Utah 7-3 20. Boston College 7-3 21. Mississippi State 6-4 22. Northwestern 6-4 23. Utah State 9-1 24. Cincinnati 9-1 25. Boise State 8-2 The playoff semi“nals match the No. 1 seed vs. the No. 4 seed, and No. 2 will face No. 3. The semi“nals will be hosted at the Cotton Bowl and Orange Bowl on Dec. 29. The championship game will be played on Jan. 7, 2019 at Santa Clara, Calif. THE AP TOP 25 SCHEDULEAll times EasternFridayNo. 23 Boise State at New Mexico, lateTodayNo. 1 Alabama vs. The Citadel, noon No. 2 Clemson vs. Duke, 7 p.m. No. 3 Notre Dame vs. No. 12 Syracuse, Bronx, N.Y., 2:30 p.m. No. 4 Michigan vs. Indiana, 4 p.m. No. 5 Georgia vs. UMass, 4 p.m. No. 6 Oklahoma vs. Kansas, 7:30 p.m. No. 7 West Virginia at Oklahoma State, 3:30 p.m. No. 8 Ohio State at Maryland, noon No. 9 Washington State vs. Arizona, 10:30 p.m. No. 10 LSU vs. Rice, 7:30 p.m. No. 11 UCF vs. No. 19 Cincinnati, 8 p.m. No. 13 Texas vs. No. 18 Iowa State, 8 p.m. No. 14 Utah State at Colorado State, 2 p.m. No. 15 Florida vs. Idaho, noon No. 16 Penn State at Rutgers, noon No. 17 Washington vs. Oregon State, 4:30 p.m. No. 20 Kentucky vs. Middle Tennessee, noon No. 21 Utah at Colorado, 1:30 p.m. No. 22 Boston College at Florida State, 3:30 p.m. No. 24 Northwestern at Minnesota, noon No. 25 Mississippi State vs. Arkansas, noonRESULTS/SCHEDULEAll times Eastern (Subject to change)Nov. 13 MIDWESTBall State 42, Western Michigan 41, OTWednesdays Games MIDWESTOhio 52, Buffalo 17 Miami (Ohio) 13, Northern Illinois 7Thursdays Games SOUTHNicholls 44, SE Louisiana 0MIDWESTToledo 56, Kent State 34SOUTHWESTNorthwestern St. 35, Stephen F. Austin 23 Houston 48, Tulane 17 North Texas 41, FAU 38 North Alabama at Incarnate Word, ppd.Fridays Games SOUTHWESTMemphis (6-4) at SMU (5-5), lateFAR WESTBoise State (7-2) at New Mexico (3-7), late E. Wash. (8-2) at Portland State (4-6), lateTodays Games EASTColgate (9-0) at Army (8-2), noon Fordham (1-9) at Bucknell (1-9), noon Duquesne (7-3) at CCSU (6-4), noon Villanova (4-6) at Delaware (7-3), noon Yale (5-4) at Harvard (5-4), noon Elon (6-3) at Maine (7-3), noon San Diego (8-2) at Marist (5-5), noon New Hampshire (4-6) at URI (5-5), noon Wagner (3-7) at Robert Morris (1-8), noon Penn State (7-3) at Rutgers (1-9), noon St. Francis (Pa.) (4-6) at Sacred Heart (6-4), noon South Florida (7-3) at Temple (6-4), noon Holy Cross (4-6) at Georgetown (5-5), 12:30 p.m. Lehigh (2-8) at Lafayette (3-7), 12:30 p.m. Cornell (3-6) at Columbia (5-4), 1 p.m. Penn (6-3) at Princeton (9-0), 1 p.m. Brown (1-8) at Dartmouth (8-1), 1:30 p.m. James Madison (7-3) at Towson (7-3), 2 p.m. Notre Dame (10-0) vs. Syracuse (8-2) at Bronx, N.Y., 2:30 p.m. Stony Brook (7-3) at Albany (NY) (2-8), 3:30 p.m. Tulsa (2-8) at Navy (2-8), 3:30 p.m.SOUTHThe Citadel (4-5) at Alabama (10-0), noon Idaho (4-6) at Florida (7-3), noon Middle Tennessee (7-3) at Kentucky (7-3), noon Ohio State (9-1) at Maryland (5-5), noon Arkansas (2-8) at Mississippi State (6-4), noon Pittsburgh (6-4) at Wake Forest (5-5), noon NC State (6-3) at Louisville (2-8), 12:20 p.m. Butler (4-6) at Davidson (5-5), 1 p.m. Samford (5-5) at ETSU (8-2), 1 p.m. St. Andrews (2-6) at Hampton (6-3), 1 p.m. Bryant (5-5) at Howard (4-5), 1 p.m. Dayton (5-5) at Jacksonville (2-7), 1 p.m. Drake (6-3) at Morehead State (3-7), 1 p.m. Morgan State (3-7) at Norfolk State (4-5), 1 p.m. Valparaiso (2-8) at Stetson (7-2), 1 p.m. Monmouth (NJ) (7-3) at Gardner-Webb (3-7), 1:30 p.m. Savannah State (2-7) at SC State (4-5), 1:30 p.m. Presbyterian (2-7) at Wofford (7-3), 1:30 p.m. Florida A&M (6-4) vs. Bethune-Cookman (7-5) at Orlando, Fla., 2 p.m. Charleston Southern (4-5) at Campbell (6-4), 2 p.m. FIU (7-3) at Charlotte (4-6), 2 p.m. Va. Lynchburg (2-6) at Del. State (2-8), 2 p.m. Alabama A&M (5-5) at MVSU (1-8), 2 p.m. NC A&T (8-2) at NC Central (4-6), 2 p.m. VMI (1-9) at Old Dominion (3-7), 2 p.m. Richmond (3-7) at William & Mary (4-5), 2 p.m. Ga. State (2-8) at Appalachian State (7-2), 2:30 p.m. UTSA (3-7) at Marshall (6-3), 2:30 p.m. E. Kentucky (6-4) at Tenn. Tech (1-9), 2:30 p.m. Jackson State (5-4) at Alcorn State (7-3), 3 p.m. Jacksonville State (8-2) at Kennesaw State (9-1), 3 p.m. Furman (5-4) at Mercer (5-5), 3 p.m. W. Carolina (3-7) at North Carolina (1-8), 3 p.m. UT Martin (2-8) at Tennessee State (3-5), 3 p.m. Boston Coll. (7-3) at Fla. State (4-6), 3:30 p.m. Virginia (7-3) at Georgia Tech (6-4), 3:30 p.m. La. Tech (7-3) at Southern Miss. (4-5), 3:30 p.m. Missouri (6-4) at Tennessee (5-5), 3:30 p.m. Texas State (3-7) at Troy (8-2), 3:30 p.m. Miami (5-5) at Virginia Tech (4-5), 3:30 p.m. Liberty (4-5) at Auburn (6-4), 4 p.m. UMass (4-7) at Georgia (9-1), 4 p.m. Lamar (6-4) at McNeese State (6-4), 4 p.m. Murray State (5-5) at Austin Peay (4-6), 5 p.m. Ga. Southern (7-3) at Coastal Carolina (5-5), 5 p.m. S. Alabama (2-8) at La.-Lafayette (5-6), 5 p.m. Duke (7-3) at Clemson (10-0), 7 p.m. UConn (1-9) at East Carolina (2-7), 7 p.m. Rice (1-10) at LSU (8-2), 7:30 p.m. Chattanooga (6-4) at S. Carolina (5-4), 7:30 p.m. Mississippi (5-5) at Vanderbilt (4-6), 7:30 p.m. UTEP (1-9) at W. Kentucky (1-9), 7:30 p.m. Cincinnati (9-1) at UCF (9-0), 8 p.m.MIDWESTNorthwestern (6-4) at Minnesota (5-5), noon Michigan State (6-4) at Nebraska (3-7), noon Youngstown State (4-6) at Ill. State (5-5), 1 p.m. E. Illinois (3-7) at SE Missouri (7-3), 2 p.m. Indiana State (7-3) at W. Illinois (5-5), 2 p.m. S. Dakota (4-6) at S. Dakota State (6-3), 3 p.m. Bowling Green (2-8) at Akron (4-5), 3:30 p.m. Iowa (6-4) at Illinois (4-6), 3:30 p.m. Texas Tech (5-5) at Kansas State (4-6), 3:30 p.m. S. Ill. (2-8) at N. Dakota State (10-0), 3:30 p.m. Wisconsin (6-4) at Purdue (5-5), 3:30 p.m. Indiana (5-5) at Michigan (9-1), 4 p.m. Missouri State (3-6) at N. Iowa (5-5), 5 p.m.SOUTHWESTTCU (4-6) at Baylor (5-5), noon Alabama State (3-6) at Prairie View (3-6), 2 p.m. Cent. Ark. (5-5) at Abilene Christian (6-4), 3 p.m. La.-Monroe (6-4) at Arkansas State (6-4), 3 p.m. Sam Houston State (5-5) at Houston Baptist (1-9), 3 p.m. W. Virginia (8-1) at Okla. State (5-5), 3:30 p.m. UAB (9-1) at Texas A&M (6-4), 7 p.m. Kansas (3-7) at Oklahoma (9-1), 7:30 p.m. Iowa State (6-3) at Texas (7-3), 8 p.m. Ark.-Pine Bluff (1-9) at Texas Southern (2-7), 8:30 p.m.FAR WESTUtah (7-3) at Colorado (5-5), 1:30 p.m. Utah State (9-1) at Colorado State (3-7), 2 p.m. Montana State (6-4) at Montana (6-4), 2 p.m. Southern Cal (5-5) at UCLA (2-8), 3:30 p.m. Sacramento State (3-6) at UC Davis (8-2), 4 p.m. Air Force (4-6) at Wyoming (4-6), 4 p.m. North Dakota (5-5) at N. Arizona (3-6), 4:30 p.m. Oreg. State (2-8) at Washington (7-3), 4:30 p.m. Nevada (6-4) at San Jose State (1-9), 5 p.m. Weber State (8-2) at Idaho State (6-4), 5:30 p.m. S. Utah (1-9) at Cal Poly (4-6), 7:05 p.m. Stanford (6-4) at California (6-4), 7:30 p.m. New Mexico State (3-7) at BYU (5-5), 10:15 p.m. S.D. State (7-3) at Fresno State (8-1), 10:30 p.m. Arizona State (6-4) at Oregon (6-4), 10:30 p.m. Arizona (5-5) at Wash. State (9-1), 10:30 p.m. UNLV (3-7) at Hawaii (6-5), 11 p.m.ODDSPREGAME.COM LINENATIONAL BASKETBALL ASSOCIATION TodayLA Clippers 6 222 At Brooklyn LA Lakers 4 222 At Orlando At Indiana 11 219 Atlanta At New Orleans Off Off Denver At Charlotte 2 226 Philadelphia At Boston 4 207 Utah At Houston 12 220 Sacramento At Chicago Off Off Toronto Golden State 4 216 At Dallas At Phoenix Off Off Okla. CityCOLLEGE BASKETBALL TodayFAVORITE LINE UNDERDOG At La Salle 10 Drexel At Notre Dame 11 William & Mary At Memphis 4 Yale At Seton Hall 5 Saint Louis Bradley 1 At Ill.-Chicago At Drake 1 Texas State Portland 3 At CS Northridge Michigan 15 George Washington Providence 2 South CarolinaNATIONAL HOCKEY LEAGUE TodayFAVORITE LINE UNDERDOG LINE At New Jersey -178 Detroit +166 At Philadelphia Off Tampa Bay Off At Minnesota Off Buffalo Off Montreal -114 At Vancouver +104 Florida -124 At NY Rangers +114 Pittsburgh -155 At Ottawa +145 At Carolina Off Columbus Off At Nashville -245 Los Angeles +225 At Arizona -105 Boston -105 At Calgary -133 Edmonton +123 At San Jose -200 St. Louis +180COLLEGE FOOTBALL TodayFAVORITE OPEN TODAY O/U UNDERDOG At Michigan 26 28 53 Indiana Pittsburgh 7 6 58 At WFU Iowa 19 14 58 At Illinois At Purdue 5 4 53 Wisconsin At Georgia Tech 6 5 52 Virginia At Minnesota +4 2 47 Nwestern At Clemson 26 28 57 Duke Penn State 26 28 49 At Rutgers Texas Tech 4 6 57 At Kan. State At E. Carolina 14 17 69 UConn At Temple 14 13 61 S. Florida At Georgia 45 41 66 UMass Ga. Southern 6 7 53 At CCU Missouri 6 6 57 At Tenn. At Kentucky 14 16 46 Mid. Tenn. Ohio State 13 14 58 At Maryland NC State 19 15 63 At Louisville At UCF 11 7 60 Cincinnati At Auburn 33 28 62 Liberty FIU 6 6 47 At Charlotte At BYU 22 24 56 NMSU At Wyoming +1 2 41 Air Force Utah 7 7 48 At Colorado Utah State 24 28 67 At Colo. State Notre Dame 10 10 65 Syracuse At App. State 27 28 54 Ga. State At Marshall 21 27 45 UTSA Stanford 2 2 45 At California At Oregon 4 3 64 Ariz. State At Wash. State 10 10 62 Arizona Nevada 14 14 59 At SJSU TCU +4 1 52 At Baylor At Navy 5 6 51 Tulsa At Texas A&M 15 16 46 UAB At Miss. State 18 21 46 Arkansas West Virginia 5 6 73 At Okla. State At Sthrn Miss +3 Pk 47 La. Tech At Akron 7 7 47 Bowl. Green At LSU 44 42 52 Rice At Vanderbilt 2 3 70 Mississippi At Fla. State +1 Pk 48 Boston Col. At Oklahoma 34 34 69 Kansas At Washington 31 33 58 Oreg. State At Ark. State 9 7 68 La.-Monroe At Troy 22 22 48 Texas State At La.-Lafayette 17 17 64 S. Alabama Miami 3 6 51 At Va. Tech At W Kentucky 7 7 47 UTEP At Nebraska +2 Pk 48 Mich. State At Texas 3 3 47 Iowa State Southern Cal 5 3 54 At UCLA At Fresno State 16 13 42 SDSU At Hawaii 6 6 70 UNLVNATIONAL FOOTBALL LEAGUE SundayFAVORITE OPEN TODAY O/U UNDERDOG Carolina 3 4 49 At Detroit At Atlanta 4 3 49 Dallas At Baltimore 5 Off Off Cincinnati At Chicago 2 2 44 Minnesota At New Orleans 7 8 56 Philadelphia At Indianapolis 2 2 50 Tennessee Houston +1 3 42 At Wash. At N.Y. Giants Pk 2 52 Tampa Bay At L.A. Chargers 7 7 45 Denver At Arizona 3 5 41 Oakland Pittsburgh 4 5 47 At JvilleMondayat L.A. Rams 1 3 63 Kansas City Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBALTIMORE ORIOLES „ Named Mike Elias executive vice president and general manager. BOSTON RED SOX „ Agreed to terms with 1B Steve Pearce on a one-year contract. MINNESOTA TWINS „ Named Wes Johnson pitching coach, Tony Diaz third base coach, Jeremy Hefner assistant pitching coach and Tommy Watkins “rst base coach. SEATTLE MARINERS „ Signed RHP Ruben Alaniz. Added OF Braden Bishop to the 40-man roster. TEXAS RANGERS „ Named Julio Rangel pitching coach.National LeaguePHILADELPHIA PHILLIES „ Promoted assistant pitching coach Chris Young to pitching coach. Named Dave Lundquist assistant pitching coach and Paco Figueroa out“eld/baserunning coach.BASKETBALLNational Basketball AssociationDENVER NUGGETS „ Named Sue Bird basketball operations associate.NBA G LeagueSOUTH BAY LAKERS „ Traded the returning player rights to G Vander Blue to Wisconsin for the returning player rights to F Joel Bolomboy.FOOTBALLNational Football LeagueCINCINNATI BENGALS „ Placed TE Tyler Kroft on injured reserve. Signed LB Brandon Bell from the practice squad. INDIANAPOLIS COLTS „ Released DE Anthony Winbush from the practice squad. Signed QB Phillip Walker to the practice squad.HOCKEYNational Hockey LeagueNHL „ Fined Pittsburgh F Matt Cullen $1,000 for a dangerous trip against Tampa Bay F J.T. Miller. ANAHEIM DUCKS „ Reassigned C Sam Carrick to San Diego (AHL). ARIZONA C OYOTES „ Recalled D Robbie Russo from Tucson (AHL). COLUMBUS BLUE JACKETS „ Assigned F Maxime Fortier from Cleveland (AHL) to Jacksonville (ECHL). FLORIDA PANTHERS „ Assigned F Patrick Bajkov from Spring“eld (AHL) to Manchester (ECHL). NEW YORK RANGERS „ Traded F Ryan Spooner to Edmonton for F Ryan Strome. WASHINGTON CAPITALS „ Reassigned D Jonas Siegenthaler to Hershey (AHL). Recalled G Ilya Samsonov from Hershey.American Hockey LeagueCOLORADO EAGLES „ Recalled F Cole Ully from Utah (ECHL). TUCSON ROADRUNNERS „ Recalled F Kevin Klima from Norfolk (ECHL).ECHLADIRONDACK THUNDER „ Loaned D Desmond Bergin to Providence (AHL). READING ROYALS „ Released F Alex Roos. UTAH GRIZZLIES „ Claimed F Josh Henke off waivers from Greenville.OLYMPIC SPORTSUSA GYMNASTICS „ Announced the resignation of chief operating of“cer Ron Galimore.SOCCERMajor League SoccerMLS „ Added a second game to the onegame suspension of Houston F Ronaldo Pena for violent conduct, to be served during the “rst two matches of the 2019 season.PRO BASKETBALLNBAAll times Eastern EASTERN CONFERENCE ATLANTIC DIVISION W L PCT GB Toronto 12 4 .750 „ Boston 9 6 .600 2 Philadelphia 10 7 .588 2 Brooklyn 7 9 .438 5 New York 4 11 .267 7 SOUTHEAST DIVISION W L PCT GB Charlotte 7 7 .500 „ Orlando 7 8 .467 Miami 6 9 .400 1 Washington 5 10 .333 2 Atlanta 3 12 .200 4 CENTRAL DIVISION W L PCT GB Milwaukee 10 4 .714 „ Indiana 9 6 .600 1 Detroit 7 6 .538 2 Chicago 4 11 .267 6 Cleveland 2 12 .143 8 WESTERN CONFERENCE SOUTHWEST DIVISION W L PCT GB Memphis 8 5 .615 „ San Antonio 7 7 .500 1 New Orleans 7 7 .500 1 Houston 7 7 .500 1 Dallas 6 8 .429 2 NORTHWEST DIVISION W L PCT GB Portland 10 4 .714 „ Denver 10 5 .667 Oklahoma City 9 5 .643 1 Utah 7 8 .467 3 Minnesota 6 9 .400 4 PACIFIC DIVISION W L PCT GB Golden State 12 4 .750 „ L.A. Clippers 9 5 .643 2 L.A. Lakers 8 6 .571 3 Sacramento 8 6 .571 3 Phoenix 3 11 .214 8Thursdays GamesHouston 107, Golden State 86 Denver 138, Atlanta 93 L.A. Clippers 116, San Antonio 111Fridays GamesBoston 123, Toronto 116, OT Brooklyn 115, Washington 104 Indiana 99, Miami 91 Philadelphia 113, Utah 107 New York at New Orleans, late Portland at Minnesota, late Sacramento at Memphis, late Chicago at Milwaukee, lateTodays GamesL.A. Clippers at Brooklyn, 6 p.m. Atlanta at Indiana, 7 p.m. Denver at New Orleans, 7 p.m. L.A. Lakers at Orlando, 7 p.m. Philadelphia at Charlotte, 7 p.m. Utah at Boston, 7:30 p.m. Sacramento at Houston, 8 p.m. Toronto at Chicago, 8 p.m. Golden State at Dallas, 8:30 p.m. Oklahoma City at Phoenix, 9 p.m.NETS 115, WIZARDS 104 BROOKLYN (115) Harris 3-9 2-2 9, Dudley 2-4 0-0 5, Allen 5-11 6-8 16, Russell 8-16 6-8 23, Crabbe 2-8 1-1 6, Carroll 3-10 4-4 11, Kurucs 4-8 0-0 9, Davis 1-3 1-1 3, Napier 2-7 4-5 8, Dinwiddie 8-13 6-9 25, Musa 0-1 0-0 0. Totals 38-90 30-38 115. WASHINGTON (104) Porter Jr. 3-10 2-2 8, Morris 2-5 0-0 4, Howard 9-13 7-10 25, Wall 6-19 3-4 16, Beal 8-19 3-4 20, Brown Jr. 0-1 0-0 0, Green 2-5 2-2 6, Oubre Jr. 5-6 7-8 18, Mahinmi 0-3 3-4 3, Satoransky 2-3 0-0 4, Rivers 0-3 0-0 0. Totals 37-87 27-34 104. BROOKLYN 26 30 35 24 „115 WASHINGTON 30 24 25 25 „104 3-Point Goals„Brooklyn 9-33 (Dinwiddie 3-5, Kurucs 1-2, Dudley 1-3, Russell 1-4, Carroll 1-5, Harris 1-6, Crabbe 1-6, Napier 0-2), Washington 3-17 (Oubre Jr. 1-2, Beal 1-3, Wall 1-5, Morris 0-1, Mahinmi 0-1, Rivers 0-1, Green 0-1, Porter Jr. 0-3). Fouled Out„ Howard, Allen. Rebounds„Brooklyn 47 (Allen 12), Washington 47 (Howard 17). Assists„ Brooklyn 19 (Dinwiddie 8), Washington 18 (Wall 7). Total Fouls„Brooklyn 24, Washington 23. Technicals„Wall. A„15,102 (20,356).PACERS 99, HEAT 91MIAMI (91) McGruder 5-11 0-0 11, Winslow 2-8 0-0 5, Whiteside 6-15 0-0 12, Dragic 3-8 2-4 8, Richardson 10-16 1-1 28, Olynyk 0-7 0-0 0, Adebayo 3-7 2-3 8, T.Johnson 3-11 2-2 10, Ellington 3-10 0-0 9. Totals 35-93 7-10 91. INDIANA (99) Bogdanovic 6-10 2-2 16, Young 3-7 0-0 6, Turner 4-11 3-4 12, Collison 1-7 1-2 4, Oladipo 3-12 0-0 8, McDermott 1-3 0-0 3, Sabonis 7-10 1-1 15, Joseph 5-8 0-0 12, Evans 6-13 6-6 23. Totals 36-81 13-15 99. MIAMI 27 16 24 24 „91 INDIANA 18 32 22 27 „99 3-Point Goals„Miami 14-36 (Richardson 7-10, Ellington 3-9, T.Johnson 2-4, McGruder 1-3, Winslow 1-5, Olynyk 0-2, Dragic 0-3), Indiana 14-27 (Evans 5-7, Joseph 2-3, Bogdanovic 2-4, Oladipo 2-5, Collison 1-1, Turner 1-3, McDermott 1-3, Young 0-1). Fouled Out„ None. Rebounds„Miami 51 (Whiteside 17), Indiana 47 (Sabonis 12). Assists„Miami 21 (Winslow 6), Indiana 22 (Oladipo, Joseph 5). Total Fouls„Miami 16, Indiana 14. A„17,923 (20,000).CELTICS 123, RAPTORS 116, OTTORONTO (116) Leonard 11-25 9-11 31, Siakam 6-11 4-6 16, Ibaka 8-15 3-3 21, Lowry 3-12 7-8 14, Green 4-10 0-0 11, Anunoby 2-3 0-0 5, Valanciunas 5-8 1-1 11, Wright 3-7 0-0 7, VanVleet 0-6 0-0 0. Totals 42-97 24-29 116. BOSTON (123) Tatum 8-13 3-4 21, Hayward 4-8 6-6 15, Horford 5-9 0-0 11, Irving 18-26 4-6 43, J.Brown 3-11 0-0 7, Morris 4-8 2-3 11, Baynes 1-3 4-4 6, Smart 2-5 1-1 5, Rozier 2-6 0-0 4. Totals 47-89 20-24 123. TORONTO 27 25 30 25 9 „116 BOSTON 30 24 24 29 16 „123 3-Point Goals„Toronto 8-29 (Green 3-7, Ibaka 2-3, Wright 1-2, Anunoby 1-2, Lowry 1-6, Leonard 0-3, VanVleet 0-6), Boston 9-26 (Irving 3-6, Tatum 2-4, Morris 1-2, Horford 1-2, Hayward 1-4, J.Brown 1-5, Rozier 0-1, Smart 0-2). Fouled Out„Siakam, Green. Rebounds„ Toronto 43 (Leonard 15), Boston 46 (Horford 9). Assists„Toronto 20 (Lowry 7), Boston 25 (Irving 11). Total Fouls„Toronto 23, Boston 23. A„18,624 (18,624).76ERS 113, JAZZ 107 UTAH (107) Ingles 6-12 0-0 14, Favors 5-5 3-6 13, Gobert 5-10 2-4 12, Rubio 4-8 4-9 13, Mitchell 13-35 4-7 31, Crowder 2-7 5-6 9, Sefolosha 1-1 0-0 2, ONeale 1-1 0-0 2, Udoh 0-0 0-0 0, Exum 3-7 1-2 7, Burks 1-2 2-3 4. Totals 41-88 21-37 107. PHILADELPHIA (113) Butler 12-15 2-5 28, Chandler 1-3 0-0 2, Embiid 7-20 8-9 23, Simmons 4-9 2-5 10, Redick 5-9 5-7 16, Muscala 3-7 0-0 9, Johnson 4-9 1-2 11, Fultz 2-5 2-4 6, Shamet 2-4 0-0 6, Korkmaz 1-1 0-0 2. Totals 41-82 20-32 113. UTAH 24 28 32 23 „107 PHILADELPHIA 38 16 32 27 „113 3-Point Goals„Utah 4-22 (Ingles 2-5, Rubio 1-2, Mitchell 1-11, Burks 0-1, C rowder 0-3), Philadelphia 11-23 (Muscala 3-5, Johnson 2-3, Butler 2-3, Shamet 2-4, Redick 1-3, Embiid 1-4, Chandler 0-1). Fouled Out„None. Rebounds„Utah 39 (Gobert 10), Philadelphia 41 (Simmons 8). Assists„Utah 15 (Rubio, Exum 4), Philadelphia 25 (Simmons 8). Total Fouls„Utah 25, Philadelphia 27. Technicals„ Embiid. A„20,485 (20,478).COLLEGE BASKETBALLMENS BASKETBALL THE AP TOP 25 RESULTS/SCHEDULEAll times EasternThursdays GamesNo. 3 Gonzaga 94, Texas A&M 71 Iowa 77, No. 13 Oregon 69 UConn 83, No. 15 Syracuse 76 No. 16 Virginia Tech 73, Ball State 64 No. 21 Texas Christian 77, Fresno State 69 No. 23 Purdue 92, Appalachian State 70Fridays Games No. 2 Kansas 89, Louisiana-Lafayette 76 No. 4 Virginia 97, Coppin State 40 No. 6 Nevada vs. Little Rock, late No. 7 North Carolina 108, Tennessee Tech 58 No. 12 Kansas State 95, Eastern Kentucky 68 at St. Thomas, U.S. Virgin Islands No. 13 Oregon 80, No. 15 Syracuse 65 No. 16 Virginia Tech 88, Northeastern 60 No. 17 Mississippi St. vs. Long Beach St., late No. 20 UCLA vs. Saint Francis (Pa.), late No. 22 LSU 74, Louisiana Tech 67 No. 23 Purdue 79, Davidson 58 Todays GamesNo. 8 Villanova vs. Furman, 5 p.m. No. 12 Kansas State vs. Northern Iowa or Pennsylvania at UVI Sports and Fitness Center in St. Thomas, U.S. Virgin Islands, 5 or 7:30 p.m. No. 18 Michigan vs. George Washington at Mohegan Sun Arena, Uncasville, Conn., Noon No. 24 Marquette vs. Presbyterian, 1 p.m.RESULTSFRIDAYS GAMES EASTAustin Peay 80, CCSU 78 Fordham 83, FIU 77 Holy Cross 84, Stony Brook 70 Penn 78, N. Iowa 71 Sacred Heart 79, Army 78 Temple 81, Loyola (Md.) 67 UMBC 77, Air Force 72, 2OT Valparaiso 64, Monmouth (NJ) 53 Virginia Tech 88, Northeastern 60 Harvard at Rhode Island, late New York Institute of Technology at Fairleigh Dickinson, late Howard at UMass, late St. Johns at Rutgers, late New Hampshire at American U., late Mass.-Lowell at Brown, late Princeton at Lehigh, late Youngstown St. vs. Columbia at Bronx, N.Y., late Norfolk St. vs. Siena at Uncasville, Conn., lateSOUTHAlabama 79, Ball St. 61 Campbell 66, Florida A&M 59 Georgia Southern 80, FAU 70 High Point 60, South Dakota 56 Longwood 89, Delaware St. 73 Manhattan 55, Coastal Carolina 53 Maryland 80, Hofstra 69 Mercer 77, UT Martin 60 Missouri 55, Kennesaw St. 52 North Carolina 108, Tennessee Tech 58 Purdue 79, Davidson 58 SE Missouri 77, Jacksonville 71 South Florida 73, Ohio 46 UCF 77, Saint Josephs 57 UNC-Greensboro 105, Johnson & Wales (NC) 57 Virginia Tech 88, Northeastern 60 Wake Forest 66, Cal St.-Fullerton 59 Virginia 97, Coppin St. 40 Ohio vs. South Florida at Montego Bay, late Gardner-Webb at Savannah St., late Vermont at Louisville, late IUPUI at Richmond, late Sam Houston St. at Georgia, late UNC-Asheville at N. Kentucky, late East Carolina at Georgia Tech, late Charleston Southern at Middle Tennessee, late James Madison at Charlotte, late Loyola (NO) at McNeese St., late Alcorn St. at Vanderbilt, late Chattanooga at South Alabama, late Louisiana Tech at late Spalding at Murray St., late S. Dakota St. at Florida Gulf Coast, late Long Beach St. at Mississippi St., lateMIDWESTCincinnati 74, Milwaukee 63 Miami (Ohio) 89, N. Dakota St. 78 Morehead St. 99, UMKC 89 Wichita St. 82, Appalachian St. 76 Binghamton at Northwestern, late Purdue Fort Wayne at Dayton, late Chicago St. at Akron, late SC State at Cleveland St., late Liberty at Kent St., late E. Kentucky vs. Kansas St. at St. Thomas, late Louisiana-Lafayette at Kansas, late Mississippi at Butler, late Grambling St. at Loyola of Chicago, lateSOUTHWESTBaylor 81, Nicholls 54 Tulsa 82, Cal Baptist 79 Texas A&M-CC at Texas-Arlington, late The Citadel at Texas, lateFAR WESTMontana 93, Incarnate Word 66 Oregon 80, Syracuse 65 Oregon St. 61, Old Dominion 56 Georgetown vs. Loyola Marymount at Montego Bay, late Green Bay at E. Washington, late Towson vs. Pepperdine at Nassau, late Nebraska-Omaha at Colorado, late Arkansas St. at Grand Canyon, late Utah Valley at Utah St., late Niagara at Wyoming, late Cal Poly at Sacramento late Oakland at UNLV, late Arizona St. at San Francisco, late Wofford at Stanford, late Jackson St. at Boise St., late St. Francis (Pa.) at UCLA, late UALR at Nevada, lateWOMENS BASKETBALL THE AP TOP 25 RESULTS/SCHEDULEAll times EasternThursdays GamesNo. 4 Baylor 94, Southern U. 49 No. 6 Mississippi State 104, Lamar 53 No. 7 Stanford 96, San Francisco 62 No. 10 South Carolina 69, Clemson 57 No. 11 Texas 96, McNeese State 40 No. 17 N.C. State 74, Vanderbilt 54 No. 24 Miami 63, No. 19 Marquette 55 No. 21 South Florida 88, Bethune-Cookman 39Fridays GameGreen Bay 56, No. 16 Missouri 49Todays GamesNo. 1 Notre Dame vs. No. 15 DePaul at Wintrust Arena, Chicago, 2 p.m. No. 2 UConn vs. Vanderbilt at Mohegan Sun Arena, Uncasville, Conn., 6 p.m. No. 8 Oregon State vs. Saint Marys, 9 p.m. No. 13 Iowa vs. N.C. Central, 3 p.m. No. 19 Marquette vs. UIC in Preseason NIT, TBA No. 25 Minnesota vs. San Diego, 8:30 p.m.PRO HOCKEYNHLAll times Eastern EASTERN CONFERENCE ATLANTIC DIVISION GP W L OT PTS GF GA Tampa Bay 19 13 5 1 27 68 53 Toronto 19 13 6 0 26 68 50 Montreal 19 10 6 3 23 63 63 Boston 18 10 6 2 22 56 47 Buffalo 18 10 6 2 22 55 53 Ottawa 19 8 8 3 19 64 77 Detroit 19 8 9 2 18 54 63 Florida 16 7 6 3 17 52 53 METROPOLITAN DIVISION GP W L OT PTS GF GA Columbus 19 11 6 2 24 65 62 N.Y. Islanders 18 10 6 2 22 61 49 N.Y. Rangers 19 9 8 2 20 57 62 Washington 18 8 7 3 19 60 61 Carolina 18 8 7 3 19 50 54 Philadelphia 19 9 9 1 19 58 65 New Jersey 17 8 8 1 17 52 56 Pittsburgh 17 7 7 3 17 56 55 WESTERN CONFERENCE CENTRAL DIVISION GP W L OT PTS GF GA Nashville 19 13 5 1 27 62 44 Minnesota 19 12 5 2 26 62 51 Winnipeg 17 11 5 1 23 54 43 Colorado 18 9 6 3 21 65 53 Dallas 18 9 7 2 20 51 50 Chicago 19 7 8 4 18 52 67 St. Louis 16 6 7 3 15 52 52 PACIFIC DIVISION GP W L OT PTS GF GA San Jose 20 10 7 3 23 64 64 Vancouver 21 10 9 2 22 65 75 Calgary 19 10 8 1 21 58 59 Edmonton 18 9 8 1 19 52 56 Arizona 18 9 8 1 19 48 46 Anaheim 20 8 9 3 19 44 59 Vegas 19 8 10 1 17 49 54 Los Angeles 17 5 11 1 11 34 55 2 points for win, 1 point for overtime loss. Top 3 teams in each division and two wild cards per conference advance to playoffs.Thursdays Games Columbus 7, Florida 3 Tampa Bay 4, Pittsburgh 3 New Jersey 3, Philadelphia 0 N.Y. Islanders 7, N.Y. Rangers 5 Ottawa 2, Detroit 1 Minnesota 6, Vancouver 2 Arizona 2, Nashville 1 Montreal 3, Calgary 2 Toronto 5, San Jose 3 Fridays Games Buffalo at Winnipeg, late Boston at Dallas, late Los Angeles at Chicago, late Washington at Colorado, late Toronto at Anaheim, late St. Louis at Vegas, late Todays Games Tampa Bay at Philadelphia, 1 p.m. Detroit at New Jersey, 1 p.m. Buffalo at Minnesota, 6 p.m. Pittsburgh at Ottawa, 7 p.m. Montreal at Vancouver, 7 p.m. Columbus at Carolina, 7 p.m. Florida at N.Y. Rangers, 7 p.m. Boston at Arizona, 8 p.m. Los Angeles at Nashville, 8 p.m. Edmonton at Calgary, 10 p.m. St. Louis at San Jose, 10:30 p.m.AHLAll times EasternEASTERN CONFERENCE NORTH DIVISION GP W L OL SOL PTS GF GA Rochester 15 10 4 1 0 21 57 48 Syracuse 13 7 5 1 0 15 47 38 Belleville 16 8 8 0 0 16 54 60 Cleveland 16 8 7 1 0 17 48 58 Laval 16 7 8 1 0 15 44 41 Binghamton 16 7 7 2 0 16 46 59 Toronto 14 5 6 1 2 13 61 63 Utica 17 6 9 1 1 14 46 63 ATLANTIC DIVISION GP W L OL SOL PTS GF GA Charlotte 15 11 3 1 0 23 56 40 Lehigh Valley 15 9 4 1 1 20 63 55 Spring“eld 14 8 4 0 2 18 57 47 Bridgeport 16 9 5 2 0 20 60 58 WB/Scranton 15 8 5 1 1 18 51 44 Hershey 17 8 8 0 1 17 43 52 Hartford 17 6 8 1 2 15 49 64 Providence 15 5 8 2 0 12 50 51 WESTERN CONFERENCE CENTRAL DIVISION GP W L OL SOL PTS GF GA Iowa 14 9 4 1 0 19 53 35 Chicago 14 8 5 0 1 17 55 46 Manitoba 15 8 7 0 0 16 39 52 Milwaukee 17 9 5 3 0 21 54 46 Grand Rapids 14 7 6 0 1 15 43 46 Rockford 16 8 5 1 2 19 43 43 Texas 14 6 6 1 1 14 52 49 San Antonio 16 4 12 0 0 8 34 49 PACIFIC DIVISION GP W L OL SOL PTS GF GA Tucson 13 9 3 0 1 19 47 37 San Jose 13 9 3 0 1 19 43 27 Bakers“eld 11 7 4 0 0 14 44 33 Stockton 15 7 7 1 0 15 48 66 San Diego 11 5 4 1 1 12 40 44 Colorado 14 6 5 3 0 15 44 46 Ontario 12 4 5 2 1 11 44 552 points for win, 1 point for OT/shootout lossThursdays GamesNo games scheduledFridays GamesHershey 6, Cleveland 1 Ontario at Grand Rapids, late Syracuse 4, Utica 0 Belleville 5, Toronto 4, OT Charlotte at WB/Scranton, late Lehigh Valley 5, Providence 4 Spring“eld 9, Rochester 4 Bridgeport at Laval, late Milwaukee at Iowa, late Rockford at Texas, late Bakers“eld at San Diego, late Tucson at Stockton, lateTodays GamesBinghamton at Toronto, 7 p.m. Bridgeport at Belleville, 7 p.m. Cleveland at Hershey, 7 p.m. Laval at Syracuse, 7 p.m. Manitoba at Grand Rapids, 7 p.m. Ontario at Milwaukee, 7 p.m. Utica at Hartford, 7 p.m. Charlotte at WB/Scranton, 7:05 p.m. Lehigh Valley at Spring“eld, 7:05 p.m. Rochester at Providence, 7:05 p.m. Iowa at Chicago, 8 p.m. Rockford at San Antonio, 8 p.m. Colorado at Bakers“eld, 10 p.m.

PAGE 48

Page 6 SP www.yoursun.com The Sun | Saturday, November 17, 2018 By BOB FERRANTEASSOCIATED PRESSTALLAHASSEE „ A.J. Dillon is among the top running backs in the country and has been the driving force in Boston Colleges success this season. The only thing that has slowed down the sophomore has been an injured ankle. Dillon, a 240-pound sophomore, has run for 936 yards and eight touchdowns in just eight games. He missed two games in October due to the ankle injury but averages 5.3 yards per carry. He has good vision and feet,Ž “rst-year FSU defensive coordinator Harlon Barnett said. Hes very nimble to be so big. I think those are great qualities of a good running back. Hes not a slow, big guy. He can run.Ž Florida State couldnt stop Dillon in 2017. As a freshman, Dillon ran for 149 yards and a touchdown in BCs 35-3 rout of the Seminoles. Now Florida State (46, 2-5 Atlantic Coast Conference) must minimize the damage that Dillon in”icts if they hope to defeat No. 22 BC (7-3, 4-2) and keep the Seminoles bowl hopes alive. Dillon is ranked 25th in the FBS in rushing yards despite missing two games. And he is ninth in rushing yards per game (117.0). BC coach Steve Addazio said that Dillon practiced more this week than usual. Dillon often rests his ankle in practices early in the week but was a full participant on Wednesday, Addazio said. Those are all positive things,Ž Addazio said. Hes not completely healed yet. But well take the improvement and the opportunity to get him back on the practice “eld.Ž Since returning from injury, in which BC lost at NC State and defeated Louisville, Dillon ran for 149 yards in the win over Miami on Oct. 26 and 96 yards in a victory over Virginia Tech. He re-injured the ankle in the fourth quarter of Saturdays loss to Clemson after rushing for just 39 yards on 16 carries. Dillon will be quite a handful for the Seminoles. Florida State has allowed 122, 177 and 365 rushing yards in consecutive losses to Clemson, NC State and Notre Dame. Taggart said for Florida State its a want toŽ stop Dillon. Our guys see it, they watch the same “lm,Ž Taggart said. You know going in its going to be a physical ball game, you cant bow down to that physicality you got to face physicality with physicality.Ž COLLEGE GOOTBALL: California wildfire COLLEGE FOOTBALL: FSU previewsUCF is hoping to remain of part of by going unbeaten for a second straight season. The biggest knock against the Knights a year ago, as well as today is strength of schedule. Heupel and Fickell both feel the level of competition in the AAC is underappreciated by outsiders, and Saturday night is an opportunity for a national audience to get a taste of the league. UCF climbed one spot in the latest CFP rankings, the highest spot an AAC team has occupied in the five-year history of the current football playoff format. The Bearcats are relishing being back on a national stage. The 9-1 start is their best since Cincinnati had a 12-0 regular season in 2009. You cant not talk about it. You dont want to say theres an elephant in the room and nobody talks about it,Ž Fickell said. Its a Catch-22. You love it,Ž the coach added of the attention his team is receiving. You love it for the campus, for our fans, for our alumni, for our kids. These guys deserve that. But if you ask me, Im a little different. Im under a rock. ... Youve got to be able to celebrate it, and youve got to be able to handle it. I think thats the test for us.Ž Some other things to know about UCF and Cincinnati: STRENGTHSUCF, led by QB McKenzie Milton, is third in the nation in total offense and eighth in scoring. Cincinnati has the AACs top defense. The Bearcats lead the conference in rushing defense, scoring defense, total defense and fewest “rst downs allowed. Heupel doesnt want the Knights to get caught up in the magnitude of the matchup. We dont need to do anything differently than what weve done. Theres going to be a ton of emotion in the ball game. It will be electric,Ž the UCF coach said. But at the end of day, its 11 on 11. Its 11 guys operating as one. Its everybody doing their job. Dont do anything extraordinary, just do the ordinary at a very high level.ŽSPOTLIGHTFROM PAGE 1 Bowl or the Fiesta Bowl. I think itd be huge, obviously,Ž Mullen said. Theres an awful lot of football to be played. All we can do is try to take care of our business this week and next week. And then its kind of out of our hands at that point. Obviously, thats a huge honor.Ž The Gators expect to have a size, speed and talent advantage over the Vandals, who are finishing their season on the road. Youve got to come up with everything you can to give your guys the best chance they got,Ž Idaho coach Paul Petrino said. Here are some other things to know about Idaho and Florida: WELCOME BACKIdaho and Florida are playing more than four years after their “rst game barely got started and never “nished. The Vandals kicked off on Aug. 30, 2014, following a three-hour lightning delay. It was the games only play. More lightning struck, prompting the game to be delayed again. It was declared a no contest around midnight. Florida agreed to pay Idaho the full $975,000 for the game.SENIOR DAYTwenty Florida players will take part in senior dayŽ festivities before the game. The class has been a part of two SEC Eastern Division titles and compiled a 30-18 record, including 21-11 in Southeastern Conference play. Over”ow of tears,Ž senior defensive end CeCe Jefferson said. Im not even going to try and hold it back. I love this place, you know what I mean? I grew up an hour away from here and everything about me is being a Florida Gator. Will you have me some tissue if youre on the side? Some Kleenex because Im going to get pretty messy. I might just leave my helmet and run down with my head down, but yeah, lots of tears Saturday.ŽFIRSTTIMERSFlorida has won 18 consecutive games against “rst-time opponents. The streak includes 14 wins against current Football Bowl Subdivision teams and four wins against current FCS teams, like Idaho.FLORIDAFROM PAGE 1Florida States beleaguered rush defense faces Boston Colleges Dillon By JANIE McCAULEYAP SPORTS WRITERBERKELEY, Calif. (AP) „ The annual Big Game between Stanford and California scheduled for Saturday was postponed two weeks because of the unhealthy air quality in the Bay Area from a wild“re some 150 miles to the north. Cal announced Friday that the game would be played Dec. 1 with a noon kickoff at Memorial Stadium. First and foremost our thoughts are with everyone who has been affected by the tragic California wild“res,Ž Golden Bears football coach Justin Wilcox said in a Twitter post. While we realize the importance of the Big Game right now, our thoughts are centered around so many who have been so deeply affected. Our primary factors in making the decision to postpone the game were centered around the health and safety of our student-athletes, fans and everyone involved in putting on the game. We look forward to seeing you in Berkeley on Dec. 1.Ž This is the just the second postponement of the Big Game between Cal (6-4, 3-4 Pac-12) and Stanford (6-4, 4-3). It was delayed one week in 1963 following the assassination of President John F. Kennedy. The rival schools have been playing each year since 1892 with the exception of breaks during World Wars I and II. The entire Stanford Athletics community recognizes this has been an extremely challenging time for so many people who have been affected by the wild“res, both in the Bay Area and throughout the state. Our thoughts are with them, “rst and foremost,Ž Stanford athletic director Bernard Muir said. We are thankful to the University of California for collaborating with us on the logistical challenges of rescheduling the Big Game, and are looking forward to playing the game on Dec. 1.Ž Stanford noted the schools tried to hold off a “nal decision until Saturday but the forecast shows air quality isnt expected to suf“ciently improve. The schools, which also utilized the NCAA and Pac-12 guidelines on air quality in making the decision, offered thoughts to those affected by the devastating Northern California “re. We have been carefully tracking air quality in Berkeley and the Bay Area over the past week, relying on the best data and guidance available to us from medical and environmental experts. The forecasts we have received show a minimal chance of the improvement necessary to hold the game on Saturday,Ž Cal athletic director Jim Knowlton said. While we would have preferred to play the Big Game on its scheduled date, once we realized that air quality would likely not return to acceptable levels, we made the decision to postpone for the health and safety of our student-athletes, coaches, gameday staff, students, band and spirit groups, alumni and fans.Ž In the NFL, the Oakland Raiders were unable to practice outdoors Thursday and Friday, so they instead held indoor walkthroughs. They play at Arizona on Sunday. The San Francisco 49ers have their bye week. Cal and Stanford each also canceled mens basketball games, while the No. 7 Cardinal womens home basketball game Sunday against Ohio State was called off. The Buckeyes also had their scheduled game Friday night at Sacramento State canceled. Stanford wont reschedule its canceled mens basketball game against Wofford that had been set for Friday night. The Cal mens basketball game against Detroit Mercy was canceled Thursday night, while San Francisco postponed its Friday home mens game against Arizona State. The Dons also moved their Sunday game with LIU Brooklyn and the USF womens game with Cal Poly down the coast for a doubleheader at Cal State Monterey Bay. Several other college sporting events in Northern California were impacted this week. Some were moved, rescheduled or canceled. San Jose State changed the time of Saturdays home football game against Nevada two hours earlier for a noon kickoff. UC Davis football game against Sacramento State was moved to Reno, Nevada.Cal-Stanford Big Game postponed because of wildfire smoke AP PHOTOThe Golden Gate Bridge is obscured by smoke and haze from wild“res Friday, Nov. 16, 2018, in this view from Fort Baker near Sau salito, Calif.

PAGE 49

The Sun | Saturday, November 17, 2018 www.yoursun.com SP Page 7 LAWRENCE, Kan. (AP) „ Lagerald Vick hit seven 3-pointers and had a career-high 33 points, Dedric Lawson and Udoka Azubuike came alive late and second-ranked Kansas beat pesky LouisianaLafayette 89-76 on Friday night. Vick also had nine rebounds for the Jayhawks (3-0) while topping his 32-point outburst earlier in the week against Vermont. Lawson added 19 points and Azubuike had 17 points and eight rebounds. Justin Miller scored all 22 of his points in the “rst half to lead four players in double “gures for LouisianaLafayette (1-2). JaKeenan Grant “nished with 18 points, Malik Marquetti had 14 and Cedric Russell had 10 points and “ve assists. Miller and the Ragin Cajuns had the Jayhawks on the ropes most of the way. Taking advantage of Kansas slow start, Louisiana-Lafayette ripped off an early 15-2 run that was capped by a “ve-point trip down the ”oor. Gant knocked down a 3-pointer, Jayhawks coach Bill Self lit into an of“cial to earn a technical foul, and Marcus Stroman hit both the free throws to give the reigning Sun Belt champions a 32-20 lead with about 10 minutes left in the “rst half. The Jayhawks “nally woke up with a 10-0 run of their own. Then, after Miller hit his fourth 3 of the half, Kansas went on another brief run to take a 44-41 lead into the break. It was a two-man show at that point: Miller had scored all his points while Vick had 18. Miller cooled down in the second half but the Ragin Cajuns refused to go away, even when foul trouble set in. The Jayhawks were clinging to a 65-64 lead with 8:40 to go when they started to pound the ball inside, taking advantage of their size for the “rst time all game. Lawson and Azubuike combined to score 16 straight before Vick, who was 8 for 8 from beyond the arc against the Catamounts, poured in his “nal 3-pointer to give himself a new career high.No. 7 North Carolina 108, Tennessee Tech 58CHAPEL HILL, N.C. (AP) „ The ball came Seventh Woods way in transition and he didnt hesitate. The North Carolina junior immediately ”ipped the ball behind his back to Cameron Johnson for a corner 3-pointer, one of several blowout-producing baskets for the seventh-ranked Tar Heels after halftime in Friday nights 108-58 win against Tennessee Tech. It was part of an encouraging night for UNC (4-0) at the point, where Woods and freshman starter Coby White need to develop into reliable tempo-pushing ”oor leaders if the Tar Heels are going to contend for an Atlantic Coast Conference championship after the departure of multi-year starter and former Final Four most outstanding player Joel Berry II. Yes, this was a blowout against an overmatched team, but Woods and White both had solid games by setting up teammates for scores and avoiding turnovers. Im pretty doggone pleased with our point guard position,Ž UNC coach Roy Williams said. Im never going to be satis“ed. ... I want both of them to keep playing and getting better and better.Ž White, a McDonalds All-American who set an in-state prep career scoring record, had 11 points and four assists with two turnovers in 20 minutes. But Woods perhaps stood out more, simply by standing out at all. Hes a gifted athlete who arrived at UNC known as a YouTube dunking sensation, but he had struggled to “nd a steady role while averaging just 1.4 points through his “rst two seasons. But he had seven points and a career-best eight assists, including the crowd-wower to Johnson for a 65-30 lead with 15:54 left. Along the way, he looked comfortable “nding teammates in transition and even hit a 3-pointer „ only the third of his career and “rst since November 2016. Its de“nitely a con“dence builder,Ž Woods said. Its just trying to build off it in every way possible. And I realize I still have to get better on both ends of the court.Ž North Carolina shot 55 percent on a night “lled with impressive statistics, while Micaiah Henry scored 20 points to lead the Golden Eagles (0-4) „ who shot 36 percent and had 22 turnovers. We just need to get better,Ž Tennessee Tech coach Steve Payne said. We knew what (challenge) we had tonight. We were going to have to play our tails off and things would have to go great to have a chance late „ and it didnt.ŽNo. 22 LSU 74, Louisiana Tech 67BATON ROUGE, La. (AP) „ Javonte Smart scored 16 points, and his late 3-pointer put No. 22 LSU ahead for good in a back-and-forth 74-67 victory over Louisiana Tech on Friday night. The Bulldogs tied it at 62 on a jumper by Daquan Bracey with 2:29 remaining, but Smart hit his 3 on the next possession for the Tigers (4-0). LSU increased its lead to eight points on a layup by Kavell BigbyWilliams and three free throws by Skylar Mays. Tremont Waters had 14 points for LSU, and Mays and Daryl Edwards each scored 12. Anthony Duruji led the Bulldogs (3-1) with 22 points. Sophomore Exavian Christon matched his career high with 15 points and Amorie Archibald had 10. Archibalds 3-pointer brought Louisiana Tech within 70-65 with 31 seconds remaining, but Waters and Edwards each hit a pair of free throws to seal the victory. LSU led by as many as nine points in the “rst half, but Louisiana Tech closed within 36-33 at the break. The Bulldogs took an eight-point lead with 12:39 remaining in the game. Duruji had nine points as Louisiana Tech outscored LSU 21-10 to start the second half. The Tigers responded with a 16-4 run to go ahead 62-58. Waters had “ve points during that stretch.Iowa 91, UConn 72NEW YORK (AP) „ Luka Garza scored 18 of his 22 points in the “rst half, and Iowa beat Connecticut 91-72 in the 2K Classic championship game on Friday night. Garza was named MVP of the tournament. He also joined Tyler Cook, UConns Eric Cobb, Oregons Bol Bol and Syracuses Jalen Carey on the all-tournament team. Bol led No. 13 Oregon to an 80-65 victory over No. 15 Syracuse in the consolation game. He “nished with 26 points and nine rebounds. Payton Pritchard had 18 points for the Ducks (3-1) and Kenny Wooten scored 12 in the “rst-ever meeting between the ACC and Pac12 programs. Syracuse (2-2) lost on consecutive nights, also falling 83-76 to UConn on Thursday night. The Orange shot 35 percent (18 for 51) from the “eld. Tyus Battle scored 17 points for Syracuse, and Elijah Hughes and Jalen Carey each had 14. Iowa improved to 3-1 alltime against UConn. It was the “rst meeting between the schools since Iowas 70-68 win on Nov. 11, 1999, at Madison Square Garden. Cook had 26 points and Connor McCaffery added 19 for the Hawkeyes (4-0). Jalen Adams led the Huskies (3-1) with 20 points. Cobb “nished with 16. UConn coach Danny Hurley was ejected with 1:44 left. He received his “rst technical foul earlier in the half.Cincinnati 74, Milwaukee 63CINCINNATI (AP) „ Trevon Scott and Nysier Brooks each had a double-double, and Cincinnati broke open a close game in the second half, pulling away to a 74-63 victory over Milwaukee on Friday night. Cane Broome had 17 points for the Bearcats (21), who “nished with “ve players in double “gures. Scott had 15 points and 10 rebounds, while Brooks got 12 and 10 „ the “rst set of Cincinnati players with double-doubles since Gary Clark and Kyle Washington pulled it off at Iowa State on Dec. 1, 2016. Cincinnati point guard Justin Jenifer had a stomach virus and didnt play. The Bearcats have won two straight after an opening 64-56 loss at home to Ohio State. Carson WarrenNewsome had 18 points for Milwaukee (0-4), which was outrebounded 37-25. The Panthers are 0-4 for the “rst time since 1994-95, when they dropped their “rst seven games. The Panthers opened the game with a 12-3 run, making “ve of their “rst seven shots, and kept it close most of the way. The Panthers led 49-48 when Jarron Cumberland made a 3-pointer, Broome hit a pull-up jumper, and Cumberland made a ”oater in the lane for a six-point lead the Bearcats wouldnt relinquish. Broome added a pair of baskets that pushed the lead to 11 points.Louisville 86, Vermont 78LOUISVILLE, Ky. (AP) „ Jordan Nwora scored a season-high 22 points, Ryan McMahon made six critical free throws down the stretch and Louisville held off Vermont 86-78 on Friday night. Nwora continued to spark the Cardinals (3-0) off the bench, scoring eight points with consecutive 3s during a 13-2 spurt for a 45-35 lead at the break. After Steven Enoch scored Louisvilles “rst 10 points of the second half, Nwora followed with a jumper to start a 9-0 run over 3:17 for a 66-45 lead with 11:33 remaining. The Catamounts didnt wilt and got within 80-72 on Stef Smiths 3-pointer with 3 minutes left. Nwora answered with a pair of free throws, Darius Perry made a jumper with 1:31 left and McMahon (eight points) sank two more from the line with a minute left, building a cushion to survive the Catamounts (2-2) and win their second game of the NIT Season Tip-Off. Nwora “nished 7 of 11 from the “eld with four 3s to top his previous high of 20 against Southern on Tuesday night. Perry added 17 while Enoch and V.J. King each added 14 for Louisville, which shot 53 percent from the “eld. Anthony Lamb scored 25 points and Smith 24 for Vermont (2-2), which led 15-8 before Louisville began taking control. Two days after their record-breaking 122-56 win over NVU-Lyndon, the Catamounts shot 54 percent in the second half and 49 percent overall but fell short. BOSTON (AP) „ Kyrie Irving had a season-high 43 points, scoring 17 points in the last 8:06 of the fourth quarter to force overtime and then making or recording an assist on every basket in the extra period in the Boston Celtics 123-116 victory over the Toronto Raptors on Friday night. Irving had 11 assists, and Jayson Tatum added 21 points and seven rebounds. Boston evened the season series at one game apiece against the only team to “nish above it in the Eastern Conference last season. The home team has won nine straight matchups. Kawhi Leonard scored 31 with a season-high 15 rebounds for Toronto. The Raptors have lost three straight since opening 12-1.PELICANS 129, KNICKS 124NEW ORLEANS (AP) „ Anthony Davis scored a season-high 43 points and grabbed 17 rebounds and New Orleans overcame an 11-point, fourth-quarter de“cit to beat New York. Julius Randle had 19 points and 11 rebounds, including a crucial put-back of Davis missed free throw to make it 124121 with 1:23 left. After Tim Hardaway Jr. missed a 3 for the tie, Holiday hit from deep to widen New Orleans lead to six with 35 seconds left. Holiday “nished with 24 points and 10 assists, and Nikola Mirotic had 12 points and 10 rebounds for New Orleans. Hardaway scored 30 points.76ERS 113, JAZZ 107PHILADELPHIA (AP) „ Jimmy Butler scored 28 points in his home debut, Joel Embiid had 23 and Philadelphia beat Utah. Acquired Monday from Minnesota in a “ve-player trade, Butler got a loud ovation during introductions and quickly made an impression as the Sixers built a 16-point lead in the “rst quarter. JJ Redick had 16 points and Simmons had 10 points, eight rebounds and eight assists. Donovan Mitchell led the Jazz with 31 points.NETS 115, WIZARDS 104WASHINGTON (AP) „ Spencer Dinwiddie scored a season-best 25 points, DAngelo Russell had 23 and Brooklyn beat Washington for its “rst victory since Caris LeVerts gruesome foot injury. The Nets had lost “ve straight in Washington and ended a three-game slide overall. Jarrett Allen had 16 points and 12 rebounds in his return after missing two games due to illness. LeVert sustained what was originally feared to be a season-ending injury Monday. Doctors found no fractures, though, and hes expected to avoid surgery and return this season from a dislocated foot. Dwight Howard scored a season-high 25 points and had 17 rebounds for Washington.TIMBERWOLVES 114, TRAIL BLAZERS 96MINNEAPOLIS (AP) „ Andrew Wiggins scored 23 points, Derrick Rose had 17 and Minnesota kept cruising without Jimmy Butler. Robert Covington and Karl-Anthony Towns each had 14 points. The Timberwolves are 7-1 at home and 3-0 since trading the disgruntled Butler to Philadelphia on Monday. CJ McCollum had 18 points for Portland.GRIZZLIES 112, KINGS 104MEMPHIS, Tenn. (AP) „ Rookie Jaren Jackson Jr. scored a season-high 27 points, and Marc Gasol added 19 points and 15 rebounds to become Memphis career rebounding leader. Gasol has 5,613 career rebounds, passing the franchise record of 5,612 set by Zach Randolph. DeAaron Fox led the Kings with 23 points and 10 assists.PACERS 99, HEAT 91INDIANAPOLIS (AP) „ Tyreke Evans hit five 3-pointers and scored a season-high 23 points, leading Indiana past Miami. Bojan Bogdanovic had 16 points and six rebounds, and Domantas Sabonis added 15 points and 12 rebounds. Josh Richardson scored 28 points for Miami, going 7 of 10 from 3-point range. NBA COLLEGE BASKETBALLVick again leads No. 2 Kansas in 89-76 win over La-LafayetteCeltics defeat Raptors in overtime 123-116 AP PHOTOToronto Raptors forward Kawhi Leonard driv es around Boston Celtics guard Kyrie Irving in the “rst quarter of an NBA basketball game, Friday, Nov. 16, 2018, in Boston.

PAGE 50

Page 8 SP www.yoursun.com The Sun | Saturday, November 17, 2018 TODAY / TONIGHTPleasant with plenty of sun Partly cloudyHIGH 78 LOW 580% chance of rain 5% chance of rainNice with intervals of clouds and sunshine82 / 605% chance of rain SUNDAY GULF WATER TEMPERATUREPleasant with partial sunshine81 / 625% chance of rain MONDAYA thunderstorm in spots in the afternoon80 / 6050% chance of rain TUESDAYSome sun with a couple of showers possible80 / 6030% chance of rain THURSDAYPartly sunny and pleasant79 / 5610% chance of rain WEDNESDAY 1 3 4 3 1 0 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 3110-50 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 VENICE496574777668Air Quality Index readings as of FridayMain pollutant: OzonePunta Gorda through 2 p.m. Friday Sebring through 2 p.m. Friday Venice through 2 p.m. Friday24 hours through 2 p.m. Fri. 0.15Ž Month to date 1.91Ž Normal month to date 1.12Ž Year to date 60.79Ž Normal year to date 48.08Ž Record 4.50Ž (2002) 24 hours through 2 p.m. Fri. 0.00Ž 24 hours through 2 p.m. Fri. 0.00Ž Month to date 0.47Ž Normal month to date 1.03Ž Year to date 40.80Ž Normal year to date 47.37Ž Record 4.50Ž (2002) High/Low 70/52 Normal High/Low 81/59 Record High 89 (1988) Record Low 37 (1969) High/Low 69/48 High/Low 68/54 Normal High/Low 79/59 Record High 87 (1998) Record Low 37 (1969)Pollen Index readings as of Friday 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 A pr. 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 A ug. 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. 1.91 0.44 1.91 5.53/2002 Dec. 1.04 1.78 6.83/2002 Y ear 60.79 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 Sun.Apalachicola 67 50 s 70 52 s Bradenton 75 61 s 79 62 pc Clearwater 73 62 s 76 65 pc Coral Springs 81 68 pc 83 68 pc Daytona Beach 74 60 s 77 61 pc Fort Lauderdale 79 71 pc 81 73 pc Fort Myers 79 59 s 82 63 pc Gainesville 71 47 s 76 50 pc Jacksonville 69 48 s 73 51 pc Key Largo 79 74 c 81 75 pc Key West 81 73 r 83 75 r Lakeland 76 57 s 79 59 pc Melbourne 77 62 s 81 63 pc Miami 80 70 pc 82 72 pc Naples 79 63 s 83 66 pc Ocala 72 48 s 77 52 pc Okeechobee 78 57 s 81 57 pc Orlando 75 56 s 80 59 pc Panama City 67 49 s 70 52 s Pensacola 68 48 s 71 51 s Pompano Beach 80 72 pc 82 74 pc St. Augustine 70 58 pc 74 57 pc St. Petersburg 74 59 s 79 62 pc Sarasota 76 58 s 80 63 pc Tallahassee 68 42 s 72 47 s Tampa 74 57 s 79 61 pc Vero Beach 78 60 s 82 63 pc West Palm Beach 79 66 s 82 67 pc 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 10:20a 5:13a 11:39p 5:17p Sun. 11:38a 6:09a --5:59p Today 8:57a 3:29a 10:16p 3:33p Sun. 10:15a 4:25a 10:38p 4:15p Today 8:04a 2:03a 9:27p 2:18p Sun. 9:16a 3:00a 9:49p 2:56p Today 10:52a 5:42a --5:46p Sun. 12:11a 6:38a 12:10p 6:28p Today 7:12a 2:08a 8:31p 2:12p Sun. 8:30a 3:04a 8:53p 2:54p NNE 6-12 1-2 Light NE 6-12 1-3 LightFt. Myers 79/59 sun none Punta Gorda 79/57 sun none Sarasota 76/58 sun 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 TABLEFull Nov 23 Last Nov 29 New Dec 7 First Dec 15 Today 2:24 p.m. 1:24 a.m. Sunday 2:59 p.m. 2:17 a.m. Today 6:50 a.m. 5:37 p.m. Sunday 6:50 a.m. 5:36 p.m. Today 12:46a 6:57a 1:08p 7:19p Sun. 1:26a 7:37a 1:48p 7:59p Mon. 2:05a 8:16a 2:27p 8:38p Monterrey 72/55 Chihuahua 72/40 Los Angeles 70/52 Washington 50/37 New York 47/35 Miami 80/70 Atlanta 63/40 Detroit 39/28 Houston 72/56 Kansas City 40/21 Chicago 37/25 Minneapolis 27/9 El Paso 69/39 Denver 30/17 Billings 30/21 San Francisco 61/44 Seattle 54/34 Toronto 38/20 Montreal 38/15 Winnipeg 16/7 Ottawa 35/12 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: 11/17/18 Today Sun. Today Sun. Today Sun. Today Sun.Albuquerque 58 30 pc 54 28 s Anchorage 37 34 sn 39 34 r Atlanta 63 40 s 64 42 pc Baltimore 47 31 s 47 36 pc Billings 30 21 pc 42 28 s Birmingham 65 39 s 65 42 pc Boise 49 25 pc 49 24 s Boston 48 35 pc 43 35 pc Buffalo 38 24 sn 35 27 sn Burlington, VT 40 19 sf 30 24 pc Charleston, WV 52 34 pc 52 39 pc Charlotte 60 35 s 62 40 pc Chicago 37 25 sn 35 23 s Cincinnati 47 33 c 45 32 c Cleveland 40 32 sf 40 28 sn Columbia, SC 66 39 s 68 44 pc Columbus, OH 43 33 c 42 29 sn Concord, NH 44 21 pc 36 22 pc Dallas 70 44 s 51 36 c Denver 30 17 sn 46 24 s Des Moines 31 16 sn 37 24 s Detroit 39 28 sn 38 26 c Duluth 22 10 pc 25 12 c Fairbanks 17 11 c 23 15 pc Fargo 17 8 s 25 9 pc Hartford 46 25 pc 40 29 pc Helena 30 12 pc 40 19 s Honolulu 82 72 sh 83 72 pc Houston 72 56 pc 70 49 c Indianapolis 45 33 c 40 24 sn Jackson, MS 66 41 s 67 46 s Kansas City 40 21 c 38 22 sn Knoxville 58 36 s 59 42 pc Las Vegas 69 47 pc 68 42 s Los Angeles 70 52 pc 74 53 pc Louisville 53 38 pc 50 37 c Memphis 66 44 s 57 41 c Milwaukee 37 21 sn 34 23 s Minneapolis 27 9 s 30 19 pc Montgomery 65 40 s 67 43 s Nashville 62 39 s 57 41 c New Orleans 69 52 s 70 55 s New York City 47 35 pc 43 39 pc Norfolk, VA 54 42 s 59 46 pc Oklahoma City 57 30 pc 42 26 c Omaha 31 18 c 40 25 s Philadelphia 47 34 s 45 39 pc Phoenix 74 48 s 74 48 s Pittsburgh 41 30 c 40 30 c Portland, ME 46 24 pc 37 26 pc Portland, OR 55 37 s 53 35 s Providence 46 29 pc 43 34 pc Raleigh 57 34 s 60 39 pc Salt Lake City 46 26 pc 45 25 s St. Louis 46 31 c 38 24 sn San Antonio 70 53 pc 58 44 sh San Diego 69 54 pc 71 54 pc San Francisco 61 44 pc 63 45 pc Seattle 54 34 s 52 35 s Washington, DC 50 37 s 53 40 pc Amsterdam 47 33 s 44 36 pc Baghdad 73 53 pc 71 52 pc Beijing 48 26 pc 51 24 s Berlin 43 24 s 42 35 pc Buenos Aires 79 54 t 73 53 s Cairo 76 60 s 78 61 s Calgary 37 24 c 47 30 pc Cancun 81 72 pc 84 73 pc Dublin 53 44 pc 51 43 s Edmonton 25 16 pc 41 29 sh Halifax 39 28 pc 36 27 s Kiev 32 16 pc 32 24 c London 52 40 pc 52 40 pc Madrid 61 47 pc 56 46 sh Mexico City 72 48 pc 73 46 pc Montreal 38 15 c 26 19 pc Ottawa 35 12 c 26 19 pc Paris 48 34 pc 46 32 s Regina 18 10 s 22 15 sn Rio de Janeiro 82 74 c 90 76 pc Rome 61 40 pc 60 39 pc St. Johns 41 27 sn 37 22 sf San Juan 85 76 sh 85 76 pc Sydney 72 61 sh 69 60 pc Tokyo 66 54 pc 61 54 pc Toronto 38 20 sf 34 26 c Vancouver 49 29 s 48 32 pc Winnipeg 16 7 s 17 2 cHigh ......... 78 at Pompano Beach, FLLow .......... -3 at Antero Reservoir, CO(For the 48 contiguous states yesterday)64A tornado crossing Washington, D.C., injured 31 and caused extensive damage on Nov. 17, 1927. Q: What is a snow stake?A: A calibrated stake planted in the ground used to measure snow 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 78/58 77/58 79/59 79/59 76/58 77/57 78/57 78/56 78/58 74/57 75/61 78/65 77/60 79/59 77/57 79/57 79/58 78/57 78/57 76/58 76/58 77/56 77/55 74/59 76/58 75/63 78/61 76/60 78/57 76/58 76/61 76/57 76/58 73/62 77/65 79/61 79/61 78/57Forecasts and graphics provided by AccuWeather, Inc. 2018 By MARK LONGAP SPORTS WRITERMIAMI BEACH, Fla.„ Christopher Bells last race could prove more daunting than his next one. Bell faced a must-win scenario in the semi“nal round of the X“nity Series playoffs at Phoenix last week, needing to beat 39 other drivers to earn the fourth and “nal spot in the championship “eld at Homestead-Miami Speedway. He started near the back, drove through the “eld and led the “nal 93 laps to notch his seventh victory of the season. Now, hes the favorite to win it all in the “nale Saturday. This week, I only have to beat three, so Im feeling really good,Ž Bell said. Heres a look at the four contenders:CHRISTOPHER BELLThe 23-year-old Bell, who grew up racing on dirt tracks in Oklahoma, has three playoff victories that make him the one to beat. Were only racing three cars,Ž said Bell, who won the Truck Series championship with Kyle Busch Motorsports in 2017. Instead of trying to go out there and win the race, all I have to do is beat three competitors. Whether that means running 20th or winning the race, thats going to be our goal: Just to beat three guys.ŽCOLE CUSTERThe 20-year-old Custer won at Homestead last year in dominating fashion. He led 182 of 200 laps and had a half-lap advantage at times. But he has won just once since, at Texas two weeks ago, to notch a spot in the “nal four. The Stewart-Haas Racing driver has been one of the series most consistent. He has a series-leading 25 top 10s to go with 13 top-“ves. Do we have a ton of con“dence that were just going to be faster than everybody? No,Ž Custer said. I think everybodys fast. But I think well be right there with everybody, and I think its a track we can compete and win.ŽDANIEL HEMRICHemric is the only championship contender without a win in the last two years. He advanced to the “nale in 2017, but “nished second in the race and fourth in the standings. No one should count Hemric out. The 27-yearold Richard Childress Racing driver has been stout in the playoffs, with six top-10s and three top“ves in six races. Mistakes and misfortune have prevented him from landing in victory lane. But hes been at his best on mile-and-a-half courses like Homestead. I think just for the nay-sayers, it would be nice to prove to everybody that I can be successful and this group of guys can be successful because we have fallen short the past two years,Ž said Hemric, who is headed to a Cup ride in 2019, replacing Ryan Newman.TYLER REDDICKReddick won the season opener at Daytona, edging JR Motorsports teammate Elliott Sadler in the closest “nish in NASCAR history. He “nished 20th or lower eight times in 22 races that followed, pushing him to the edge of the playoff picture. The 22-year-old Reddick rallied down the stretch, with seven top-10s and four top-“ves in the last nine races. His late push moved him past Justin Allgaier and Sadler for a championship spot. This year didnt really go as planned, as we wanted it to,Ž said Reddick, who is moving to RCRs X“nity next year. We had speed most of the year at certain race tracks, just didnt capitalize on the moments we really should have. This playoff system and format has been really nice for us. We were able to kind of reset.Ž NASCARBell riding momentum into Xfinity Series finale AP PHOTOCole Custer, 20, won at Homestead last year, but has just one victory since. By SAM JOHNSTONASSOCIATED PRESSLONDON „ After reaching the last four at the ATP Finals for the “rst time, Alexander Zverev isnt satis“ed. He set up a semi“nal with six-time champion Roger Federer by defeating John Isner 7-6 (5), 6-3 on Friday. Zverev is the youngest player at 21 to reach the semi“nals since 2009. The tournament isnt over,Ž Zverev said. I dont want to really be thinking Im in the semi“nals now, Im satis“ed. Thats not how I work.Ž Isner and Marin Cilic, who later lost 7-6 (7), 6-2 in a dead rubber against group winner Novak Djokovic, were eliminated by the result. Five-time champion Djokovic will face Kevin Anderson in the other semi“nal on Saturday. Isner needed to win in straight sets to have any chance of advancing and almost took the lead when he held a set point in the 12th game of the opener. Zverev saved it with an ace. You make this tournament, you want to do a little bit better,Ž said Isner, who lost all three of his matches. But at the same time this is no normal event. Youre up against the absolute best in the world.Ž In the second set, Zverev converted his only break point of the match to lead 5-3, before calmly closing out the contest at the O2 Arena. Reaching the last four in London is the latest achievement in a career-best season for Zverev, whose victory over Isner took him beyond the 55 wins he posted last year. Both players utilized powerful serves but Isner came up with a crushing forehand return winner to bring up the “rst break point at 5-6. Having forced a tiebreaker, Zverev produced the most important shot of the match to dig out a deep Isner return and force a volley error to ensure it was he and not the American who earned set point. A remarkable shot,Ž Isner said. Isner netted a forehand and, with his chance of quali“cation gone, wilted in the second set. The 37-year-old Federer holds a 3-2 career record over Zverev, with the most recent meeting between the oldest and youngest player in the tournament a three-set victory for the Swiss at last years ATP Finals. Its going to be a very dif“cult match,Ž Zverev said. I mean, him on this surface, indoor court, hes an unbelievable player.Ž The top-ranked Djokovic won 31 straight service points from the third game of the “rst set through to the fourth game of the second.Zverev, at 21, youngest to reach semifinals of ATPAP PHOTOAlexander Zverev TENNIS adno=3629423-1 941-423-6955www.heroncreekgcc.com 5301 Heron Creek Blvd. North Port. FL 34287 Sumter Blvd. Between US 41 & I-75, Exit 182 NEWULTRADWARF TIFEAGLE GREENS Special must be purchased by 11/30 Course Totally Renovated!! with this ad $69 ANYTIME$49 BEFORE 7:30 OR AFTER 12:30 4 PLAYER SPECIAL $229 NPS

PAGE 51

AnneD  Innocenzio;JPaschke € AP Source:RetailMetrics Macys and J.C. Penney are facing two different fortunes heading into the holidays. Macys delivered its fourth straight quarter of sales growth at established locations after a three-year slump. It raised its annual profit forecast. But Penney, dragged down by debt that has become an albatross, reported a drop. Five of Penneys last 10 quarters have seen comp-sales declines, along with a string of quarterly losses. The company suspended its guidance as it assesses its operations. Macys shares have risen this year; Penneys stock has slumped and is trading just above a dollar. To be sure, Penneys failed reinvention spearheaded by a predecessor in 2012 has been a big drag, but six years later its still trying to figure out its identity. Macys has been rapidly adding off-price concepts in its stores. Earlier this week, it said it would divide some of its locations to make room for other concepts. Macys is being innovative and trying to figure out its future, while J.C. Penney is trying to fight for its future,ÂŽ said Ken Perkins, president of Retail Metrics, a retail research firm.A tale of two storesTwo paths: Macys fortunes look better with sales up and same-store sales out of negative territory, as J.C. Penney struggles with debt and declining sales while trying to redefine themselves.-400 -200 0 200 400 600 800 $1,000 million 14 15 16 17 18 -6 -4 -2 0 2 4 6 8% 14 15 16 17 18 Macys J.C. Penney Quarterly earningsQuarterly same-store sales change Source: China Association of Automobile Manufacturers *Data through October Joe McDonald; Alex Nieves € APThe world  s biggest auto market is on track to shrink for the first time in three decades after sales unexpectedly slammed into reverse. China  s purchases of SUVs, sedans and minivans fell for a fourth month in October, tumbling 13 percent from a year earlier. Annual sales growth peaked above 50 percent a decade ago but slid to single digits as ownership rates rose. Beijing chilled demand further by pumping the brakes on bank lending last year to curb rising debt. This year, the industry expected 5 percent growth, but sales through October fell 1 percent from 2017. That adds to trouble for leaders who are trying to pep up a cooling economy and fight a tariff battle with President Donald Trump over technology policy. It crimps revenue for automakers that are spending heavily to comply with Chinese mandates to develop electric cars. General Motors and Volkswagen reported double-digit September sales declines. Mercedes and BMW issued profit warnings. Ford reacted by splitting off a separate China unit to focus on reviving sales.Chinas auto slump 5 10 15 20 25 -15 -10 -5 0 5 10 15% A M J J A S O 08  09  10  11  12  13  14  15  16  17  18*Passenger vehicle sales(in millions)Monthly sales growth rate 2018Top Weekly Exchange Traded Funds $0$550$1,100 Copper Emerging-market stocks Asian stocks European stocks Gold Oil Investment-grade bonds High-yield bonds Small-cap stocks REITs S&P 500 Utilities stocks Technology stocks Health care stocks 1-week percent change $1,000 invested at the end of last year ... ... today is worthPerformance benchmarks: industries sectors of the Standard & Poor  s 500 index; international stocks MSCI indexes; bond returns Barclays Capital and BofA Merrill Lynch indexes. Source: FactSet Data through Nov. 15-2.2 -3.9 -1.3 -2.7 -1.0 -3.4 -1.5 0.4 -6.9 -0.8 -3.0 -1.2 -1.3 0.4Oil plunged nearly 7 percent, and other Derby investments also took steep losses: technology stocks sank 3.9 percent and small-cap stocks fell 3.4 percent. Copper remained in last place.$1,000Derby StocksBonds Commodities% $1,118 1,094 1,055 1,039 1,011 1,003 1,001 978 934 928 900 892 868 832AP DB Agri Long AGF 10.99 +1.74 +18.8 +15.7 -0.4 US Nat Gas Fund UNG 35.43 +5.19 +17.2 +32.2 +25.6 Direxion NatGas Bear GASX 28.62 +3.97 +16.1 +43.6 -4.0 iPath Natural Gas GAZ 53.83 +7.09 +15.2 +24.5 +19.2 Direx S&P O&G Bear DRIP 9.46 +1.17 +14.1 +41.6 -41.0 UBS 3x Inverse Crude WTID 11.42 +1.38 +13.7 +72.0 -42.1 Citigp Vel Inv Crde DWT 10.42 +1.24 +13.5 +74.0 -42.2 USCF Short Oil USOD 8.18 +0.92 +12.7 +72.6 -43.5 Direx China Bull 3x YINN 20.71 +2.14 +11.5 +13.1 -35.6 Direx 300 China A CHAU 17.24 +1.69 +10.9 +11.2 -41.7 Direxion China Intnt CWEB 24.23 +2.39 +10.9 +7.2 -51.2 Direx India Bull 3X INDL 62.29 +5.46 +9.6 +24.2 -26.8 DBX ChinaASmCap ASHS 25.16 +2.17 +9.4 +15.9 -30.8 ProShs UltSht Crude SCO 21.43 +1.80 +9.2 +45.4 -25.8 Direxion EmMktBull3x EDC 70.69 +5.50 +8.4 +7.1 -36.4 VanEck Vect Chin AMC CNXT 23.95 +1.82 +8.2 +10.1 -33.3 PwSh Crude DblSht DTO 73.16 +5.41 +8.0 +38.1 -29.7 US 12 mo Nat Gas Fd UNL 11.09 +0.82 +8.0 +12.0 +7.3 ProShs Ult China50 XPP 63.91 +4.48 +7.5 +9.2 -20.6 Direx DlyBrazilBull BRZU 29.73 +2.06 +7.4 +8.7 -14.2 PwSh Crude Short SZO 65.52 +4.52 +7.4 +9.2 -26.6 VanE Vect Indone Idx IDX 22.07 +1.50 +7.3 +12.1 -5.5 Direx SKorea Bull KORU 27.14 +1.80 +7.1 -5.5 -53.4 iShs Indonesia EIDO 24.62 +1.64 +7.1 +13.4 -6.3 ProShs UltPro ShtQQQ SQQQ 14.21 +0.91 +6.8 +5.6 -38.5 Pro UltPro ShtDow30 SDOW 15.67 +0.95 +6.5 -1.4 -32.2 KraneShs China Envir KGRN 19.70 +1.16 +6.3 +7.9 -23.5 DB FI Gbl HiYld2023 FIEG 164.55 +9.55 +6.2 -19.0 -0.9 SPDR MSCI China XINA 18.13 +1.04 +6.1 +9.4 -27.9 iPath Sh Term Fut VXXB 35.19 +1.96 +5.9 +2.7 ... Velocity Long VSTOXX EVIX 9.65 +0.54 +5.9 -5.7 -35.4 CS VS Vix ShtTerm VIIX 14.85 +0.80 +5.7 +2.6 +0.8 ProShs Ult Brazil UBR 70.57 +3.83 +5.7 +7.0 +0.6 DBX Harv300ChinaA ASHR 24.17 +1.30 +5.7 +5.7 -21.8 iPath Mid Term Fut VXZB 20.14 +1.08 +5.7 +2.9 ... Barc iPath Vix ST VXX 35.17 +1.86 +5.6 +3.3 +0.9 Glbl X NsdChinaTech QQQC 24.07 +1.28 +5.6 +7.4 -19.9 ProShs Vix ST Fut VIXY 28.95 +1.53 +5.6 +2.4 +0.2 iShs Philippines EPHE 30.54 +1.63 +5.6 +2.4 -18.6 ProSh UltSh ConsSvcs SCC 18.61 +0.96 +5.4 -2.2 -33.0 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR The department store chain issued weak guidance for the full year. The maker of chipmaking equipment forecast less revenue for the current quarter than what Wall Street analysts expected. The chipmaker said a big drop in cryptocurrency mining left it with a large number of unsold chips. Wall Street capped a volatile day with a slightly higher finish Friday. The benchmark S&P 500 index ended with its second weekly loss in four weeks. Health care and energy companies led the small rise. Retailers and media and communications companies lagged. 150 200 250 $300 AN SO NvidiaNVDA Close: $164.43 -37.96 or -18.8% $161.61$292.76 Vol.: Mkt. Cap: 49.0m (4.0x avg.) $100.0 b 52-week range PE: Yield: 24.0 0.4% 30 35 40 $45 AN SO Applied MaterialsAMAT Close: $35.40 0.38 or 1.1% $30.53$62.40 Vol.: Mkt. Cap: 28.1m (2.2x avg.) $34.8 b 52-week range PE: Yield: 10.7 2.3% 50 60 $70 AN SO NordstromJWN Close: $50.93 -8.06 or -13.7% $40.32$67.75 Vol.: Mkt. Cap: 12.8m (5.0x avg.) $8.6 b 52-week range PE: Yield: 16.8 2.9% Best Stocks One MonthBEST LARGE-CAP STOCKS Red Hat Inc RHT 173.50 -0.1 44.4 40.4 cc ... Tesla Inc TSLA 354.31 1.1 36.3 11.9 dd ... China Sthn Air ZNH 33.83 14.7 28.3 -11.2 ... 1.9 Newell Rubbermaid NWL 21.68 8.9 27.9 -20.4 dd 4.2 Gol Linhas Inteleg GOL 10.99 1.9 26.0 40.7 ... ... Xilinx Inc XLNX 90.54 6.2 22.2 26.8 46 1.6 Autohome Inc ATHM 77.44 12.8 21.4 30.1 7 ... TAL Education Grp AD TAL 28.36 4.0 20.7 -0.1 cc ... China Eastern Air CEA 31.10 3.5 20.3 25.0 ... ... ICICI Bank Ltd IBN 10.16 5.3 19.2 7.3 ... 1.6 Telefonica Brasil SA VIV 12.17 4.8 19.2 -10.9 14 5.2 L Brands Inc LB 35.28 -3.3 19.0 -22.7 11 6.8 Shopify Inc SHOP 151.02 7.2 18.8 53.1 dd ... Symantec Corp SYMC 23.09 4.1 17.4 -14.8 11 1.3 Martin Mar Matl MLM 188.97 2.5 16.9 -7.6 28 1.0 Twitter Inc TWTR 33.67 -1.2 16.8 66.5 dd ... Tableau Software A DATA 116.04 1.7 16.5 67.4 dd ... Starbucks Cp SBUX 68.16 -0.1 16.2 21.6 31 2.1 FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS Pac Biosci Calif PACB 7.54 -2.6 72.1 162.4 dd ... Amer Railcar Inds ARII 69.99 -0.2 51.2 96.8 9 2.3 Liberty TripAdv A LTRPA 18.56 -1.0 48.5 120.5 cc ... Crocs Inc CROX 27.32 7.7 47.8 154.5 dd ... Benetfocus Inc BNFT 45.43 2.8 40.7 77.5 dd ... Canada Goose Holdg GOOS 70.05 16.8 40.5 183.0 ... ... Loma Negra Compania LOMA 11.80 8.4 40.3 -47.0 13 ... Alteryx Inc AYX 60.34 4.3 39.8 140.2 ... ... Cooper Tire CTB 34.18 4.2 38.9 2.2 48 1.2 Allakos Inc ALLK 58.99 10.9 36.8 ... ... ... TripAdvisor Inc TRIP 63.67 0.6 36.6 107.0 cc ... Twilio Inc TWLO 89.17 -3.3 34.3 255.0 ... ... Orchard Therapuetics ORTX 18.70 28.1 33.6 ... ... ... SendGrid Inc SEND 42.94 -3.2 33.2 140.1 cc ... Mellanox Tech MLNX 93.85 0.5 33.0 92.5 55 ... Apptio Inc APTI 37.71 51.8 32.7 73.0 ... ... Dorman Products Inc DORM 90.26 8.1 32.7 31.9 29 ... Arris International ARRS 30.67 -0.2 31.7 12.1 35 ...BEST SMALL-CAP STOCKS Twist Bioschence Inc TWST 28.10 12.4 100.7 ... ... ... Electro Sci ESIO 28.98 -0.1 92.7 25.9 13 ... Empire Resorts NYNY 12.80 62.0 66.9 -37.3 dd ... Clementia Pharma CMTA 15.69 9.1 63.4 -10.0 ... ... Eastman Kodak Co KODK 4.05 31.1 62.0 16.2 dd ... Gravity Co Ltd ADS GRVY 35.94 6.7 60.4 -5.2 31 ... Imprimis Pharm IMMY 5.29 21.9 58.9 183.9 dd ... Centric Brands CTRC 5.62 -4.1 55.2 474.5 dd ... Lannett Co LCI 5.97 11.4 54.3 -76.0 3 ... Gritstone Oncology GRTS 23.00 -2.5 53.2 ... ... ... Fluent Inc FLNT 3.60 10.4 51.3 5.9 ... ... Vericel Corp VCEL 16.99 5.5 50.0 360.8 dd ... Victory Capital Hldg VCTR 12.00 7.3 49.4 ... ... ... Eidos Therapeutics EIDX 14.13 11.2 48.6 ... dd ... LiveXLive Media Inc LIVX 4.05 0.0 46.2 -95.7 ... ... Calix Inc CALX 10.61 3.4 45.3 75.7 dd ... Changyou.com Ltd CYOU 18.71 3.6 44.7 -22.0 7 ... Attunity Ltd ATTU 22.85 0.0 44.3 194.0 dd ...Industry Rankings 1. Consumer Goods -1.2 1.8 -3.0 *#@!87632 | -3.9 2. Basic Material -0.1 1.6 -7.4 976431 | -6.2 3. Financials -1.1 0.8 -4.7 (&^$#! | 86532 3.1 4. Telecommunications 0.9 0.7 0.8 (&^$#! | 98752 7.9 5. Utilities -0.1 0.1 0.7 (ʁ | -0.7 6. Health Care -1.2 0.1 0.1 (&^$#! | 99962 13.6 DJ Total Market index -1.6 -1.1 -4.5 (&^$#! | 9742 5.6 7. Consumer Services -3.1 -1.2 -3.0 (&^$#! | 99986531 16.1 8. Industrials -0.9 -1.2 -5.9 (&^$#! | 81 2.2 9. Technology -2.3 -3.7 -8.0 (&^$#! | 976541 6.4 10. Oil & Gas -2.3 -7.4 -7.9 (&^$#! | 0.0 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Multiutilities 0.7 2.1 2.8 *&%$#@4321 | -0.8 Just Energy Grp JE +4.0 +28.0 +27.6 *%@75421 | -4.8 Genie Energy Ltd GNE -7.1 +9.4 +11.7 *&^$#! | 987543 +25.1 SCANA Corp SCG +6.9 +5.1 +11.6 *&%@542 | -1.4 Ameren Corp AEE +2.9 +4.9 +7.0 *&^$#! | 8753 +11.2 Duke Energy DUK +1.3 +4.7 +5.3 *&^$#! | 1 +0.1 Gas Distribution 1.2 0.9 0.8 *&^$#! | 7632 5.4 Chevron Corp CVX -0.4 +0.8 +1.1 *&^$#! | 762 +5.2 Par Petroleum Corp PARR 0.0 0.0 0.0 876431 | -12.5 Cosan Ltd CZZ -1.1 -2.7 +14.3 *&%$@521 | -1.0 Exxon Mobil Corp XOM -1.4 -3.7 +0.9 *&^$#! | 31 +0.3 Imperial Oil Ltd IMO +2.7 -4.6 +3.0 *&^$#! | 7431 +4.1 Electricity -0.6 -0.4 0.2 *&%@542 | -1.4 Vivint Solar Inc VSLR -0.9 +12.7 +10.8 *&^$#! | 999941 +54.4 Centrais El Brasil B EBR/B +8.5 +11.8 +56.6 *&^$#! | 7541 +4.7 Centrais Elec Brasil EBR +4.3 +11.2 +57.5 *&^$#! | 743 +4.0 Fortis Inc FTS +3.0 +9.5 +6.7 *^%$#@64321 | -2.5 Pattern Energy PEGI -1.6 +6.8 +0.7 *&%$#51 | -0.9 Water 2.9 -2.5 -0.6 *&^$#! | 4321 0.8 Amer States Water AWR +4.0 +7.6 +10.9 *&^$#! | 9862 +22.0 SJW Corp SJW +1.1 +7.4 +4.2 *&^$#! | 6531 +2.8 Calif Water Svc CWT +2.7 +7.3 +10.6 *&^$#! | 74321 +4.2 Middlesex Water MSEX -1.3 +6.6 +3.1 *&^$#! | 96521 +16.2 Amer Water Works AWK +4.1 +1.4 +4.2 *&^$#! | 7531 +4.5Utilities sectors (best performers)Excludes stocks with market values less than $100 million. Bar chart for stocks with annual returns of more than 100 percent not shown to scale. Saturday, November 17, 2018

PAGE 52

A -:A-MarkPM Q AMRK .32 2.5 71 15.80 10.39 0 12.70 15 13.22 12.15 -.54 -13.3tAAC Hldgs N AAC 12.96 2.16 881 1.99 3123 3.00 1.89 -1.00 -77.9 AAON Q AAON .32 .8 50 44.90 29.05 466 39.28 1614 44.18 39.17 -3.98 +7.0 AAR N AIR .30 .7 83 51.52 36.46 215 45.61 860 48.90 45.18 -3.39 +16.1 ABB Ltd N ABB .76e 3.8 28.67 19.08 3261 20.14 16394 20.18 19.55 -.01 -24.9 ABM N ABM .70 2.2 20 44.70 28.17 508 31.47 2330 31.91 29.72 -.44 -16.6 AC Immun n Q ACIU 17.40 7.16 35 9.77 240 9.84 8.27 +1.04 -23.7 ACI Wwde Q ACIW 30.25 20.23 517 29.52 3552 30.20 28.10 -.60 +30.2 ACM Rsc n Q ACMR 15.60 4.74 31 11.23 128 11.80 10.66 -.50 +113.9 ACNB Cp Q ACNB .92 2.4 21 41.45 27.30 17 38.51 54 40.50 37.20 -.54 +30.3 ADT Inc n N ADT 9.84 6.93 1496 8.06 7247 8.14 7.45 +.21 +3.1 AES Corp N AES .52 3.4 12 16.28 9.86 6505 15.51 32871 15.73 15.13 -.01 +43.2 AFLAC s N AFL 1.04 2.3 14 48.19 41.41 3502 44.57 19037 45.25 43.36 -.47 AG MtgeIT N MITT 2.00f 11.0 9 19.95 16.31 100 18.14 585 18.33 17.94 +.13 -4.6 AG Mtg pfA N MITTpA 2.06 8.1 26.00 24.88 0 25.56 11 25.60 25.35 +.04 +.8 AG Mtg pfB N MITTpB 2.00 7.9 25.79 23.75 4 25.33 16 25.37 25.23 +.02 AGCO N AGCO .60 1.0 23 75.95 49.50 910 57.18 4583 58.68 55.23 +1.55 -19.9tAGNC Inv Q AGNC 2.16 12.3 5 20.84 17.26 16720 17.62 76418 18.01 17.26 -.46 -12.7 AGNC pfB Q AGNCB 1.94 7.6 26.87 25.03 8 25.46 43 25.48 25.40 +.02 -1.5 AGNC pfC Q AGNCN 1.75 6.8 26.67 24.95 4 25.55 59 25.66 25.44 +.08 -.7 AH Belo N AHC .32 6.9 15 5.80 4.25 9 4.63 63 4.64 4.47 +.17 -3.5 AK Steel N AKS 17 6.80 3.42 5607 3.75 31218 3.84 3.51 +.09 -33.7 ALJ Reg n Q ALJJ 3.74 1.42 22 1.55 83 1.75 1.52 -.13 -50.8 AMAG Ph Q AMAG 26.10 11.95 700 17.99 3665 18.35 16.60 +.15 +35.8 AMC Ent N AMC .68 4.8 21.45 10.80 2505 14.05 10873 15.90 13.99 -1.61 -7.0 AMC Net Q AMCX 11 69.02 46.89 581 58.89 3065 61.11 58.25 -.87 +8.9stAMCI Ac un Q AMCIU 3561 10.00 3561 10.02 10.00 AMCON A DIT .72 .8 19 100.00 77.00 0 85.00 1 86.00 82.06 +.16 -13.1 AMN Hlth N AMN 24 68.20 42.38 892 61.66 2174 61.75 56.30 +3.02 +25.2 ANGI Hme Q ANGI 23.95 10.24 1056 18.55 6667 19.30 17.52 +.59 +77.3 ANI Ph h Q ANIP 22 74.70 48.40 98 52.93 330 53.64 50.53 +.27 -17.9 ARC Docu N ARC 20 3.59 1.62 73 2.63 796 3.01 2.56 -.21 +3.1tARC Grp Q ARCW 2.60 1.32 4 1.52 33 1.78 1.32 -.27 -27.6 ARCAbio rs Q ABIO 2.00 .45 193 .56 1887 .74 .50 -.15 -58.5sAryaSci un Q ARYAU 10.44 10.12 3 10.36 30 10.44 10.21 +.10 +1.9 ASA Gold N ASA .04e .5 12.18 8.18 63 8.87 378 8.94 8.37 +.21 -21.6 ASLAN n Q ASLN 10.44 5.00 0 5.15 5 5.90 5.10 -1.05 -8.2 ASML Hld Q ASML 1.71e 1.0 32 221.66 157.95 3097 168.99 10620 176.80 167.05 -6.51 -2.8 ASV Hld n Q ASV 10.80 2.93 2 3.16 53 3.53 2.98 -.11 -68.9 AT&T Inc N T 2.00 6.6 6 39.32 28.85 28591 30.29 152912 31.23 29.90 -.40 -22.1 AT&T 66 n N TBB 26.72 23.44 99 23.74 518 23.98 23.65 -.16 -9.0 ATA Inc Q ATAI 3.37 .40 136 1.00 331 1.12 .98 -.09 +120.3 ATN Intl Q ATNI .68 .8 66 87.63 49.34 105 86.12 302 86.53 81.43 +2.14 +55.8 A10 Ntwks N ATEN 8.25 5.51 178 6.11 980 6.36 6.07 -.23 -20.9 AU Optron N AUO .18e 4.76 3.40 616 4.14 3412 4.17 3.91 +.24 +11.8 AVX Cp N AVX .46 2.8 21.48 14.51 482 16.67 1601 16.74 15.98 -.10 -3.6 AXA EqH n N EQH .13p 23.21 19.67 23364 20.25 39612 21.93 19.86 -1.17 -5.3 AXT Inc Q AXTI 15 10.75 5.27 344 5.54 1897 5.75 5.41 -.19 -36.3 AZZ Inc N AZZ .68 1.4 20 56.05 39.50 133 49.13 811 49.29 46.57 +1.65 -3.9 Aarons N AAN .12 .2 11 56.00 35.16 412 50.16 3831 51.15 47.69 +.58 +25.9 AbbottLab N ABT 1.12 1.6 31 74.15 54.32 9523 72.04 35565 72.90 67.94 -.75 +26.2 AbbVie N ABBV 4.28f 4.7 16 125.86 77.50 8615 91.53 43968 92.00 85.96 +2.74 -5.4tAbeonaTh Q ABEO 22.00 6.94 449 8.25 4224 9.07 6.94 -1.11 -47.9 AberFitc N ANF .80 4.8 10 29.69 11.97 2632 16.75 12394 19.41 16.34 -2.13 -3.9 AbdAsPac A FAX .42 10.4 5.03 3.91 589 4.02 3876 4.07 3.99 +.03 -17.6 AbdAustEq A IAF .70e 13.5 6.77 5.05 48 5.20 257 5.36 5.11 -.12 -18.4 AbdnChile A CH .58e 8.7 9.64 6.13 108 6.69 474 6.70 6.40 +.17 -25.1 AbdGlbInc A FCO .84 9.8 9.48 7.80 27 8.55 127 8.55 8.13 +.15 -3.1 AbdnIndo A IF .52e 8.18 6.88 7.13 -6.7 AbdJapnEq N JEQ .48e .8 9.89 7.17 5 7.41 141 7.53 7.24 -.16 -17.8 Ability rs Q ABIL 14.55 2.14 13 2.90 166 3.18 2.77 -.11 -34.1 Abiomed Q ABMD 459.75 186.72 750 319.78 5327 388.99 301.12 -85.39 +70.6tAbraxas Q AXAS 3.27 1.58 871 1.74 5311 1.81 1.58 -.01 -29.3 AcaciaC n Q ACIA 47.26 24.72 527 45.01 2645 45.42 42.85 -.91 +24.2 AcaciaTc Q ACTG .50 16.3 4.45 2.85 110 3.06 455 3.25 3.00 -.14 -24.4 AcadIBD50 N FFTY 35.94 31.69 32.13 -3.2 AcadiaHlt Q ACHC 14 45.35 26.92 11578 32.55 35353 43.30 28.02 -9.95 -.2 AcadiaPh Q ACAD 32.99 12.77 1741 18.93 11835 19.50 17.02 +.07 -37.1 AcadiaRlt N AKR 1.12f 3.9 49 29.53 21.34 566 28.56 2153 29.22 27.89 -.28 +4.4 Acasti g rs Q ACST 3.36 .43 677 .73 6882 .96 .67 -.26 -22.6 AccelrDiag Q AXDX 30.35 13.25 246 14.43 1754 15.12 14.06 -.24 -44.9 Acceleron Q XLRN 59.59 32.53 597 52.23 1813 55.13 49.24 -2.66 +23.1 Accenture N ACN 2.92 1.8 26 175.64 142.77 3205 165.00 13288 165.83 159.38 -.15 +7.8 AccessNt Q ANCX .68f 2.6 22 30.40 23.95 82 26.27 380 26.72 25.73 -.24 -5.6 AccoBrds N ACCO .24 3.0 13 14.63 7.39 1607 8.09 3640 8.44 7.91 -.25 -33.7 Accuray Q ARAY 6.15 3.20 601 4.71 2604 5.06 4.50 -.30 +9.5 AcelRx Q ACRX 5.05 1.65 2300 2.93 15615 3.40 2.75 -.35 +44.7 AcerTh rs Q ACER 34.10 11.36 20 25.58 61 25.99 24.00 +.67 +84.7 AcetoCorp Q ACET .04 2.2 11.98 1.53 133 1.79 1344 2.05 1.70 -.01 -82.7tAchaogen Q AKAO 15.00 1.70 1109 1.64 5740 2.25 1.56 -.61 -84.7tAchvLfS rs Q ACHV 32.00 1.70 38 1.79 347 2.06 1.70 -.28 -86.7 Achillion Q ACHN 4.34 2.33 2232 2.88 8204 2.92 2.55 +.02 tAclarisTh n Q ACRS 26.25 8.63 637 8.81 2167 10.61 8.48 -1.81 -64.3tAcmeU A ACU .44 2.9 16 25.55 15.31 13 15.33 54 17.60 14.60 -1.84 -34.5 AcordaTh Q ACOR 37 36.35 15.60 421 19.78 3561 20.38 18.27 -.17 -7.8 AcornInt rs N ATV 38.86 13.50 1 21.39 29 23.00 20.19 +1.19 +21.3 ActiniumP A ATNM .87 .33 925 .46 5875 .60 .45 -.12 -31.0 Act TxR n N TAXR 23.79 19.42 8 21.29 34 21.58 20.85 -.22 -.4tActivsBliz Q ATVI .34f .7 29 84.68 51.03 10622 50.94 56693 55.60 50.86 -4.07 -19.6 Actuant N ATU .04 .2 31.00 21.50 250 25.67 1471 25.86 24.24 +.18 +1.5 Acuity N AYI .52 .4 14 186.99 109.98 578 125.91 2509 127.80 122.56 -1.03 -28.5 Acushnet n N GOLF .52 2.2 27.87 16.91 129 24.15 991 25.45 23.98 -1.08 +14.6tAdamasPh Q ADMS 44.00 10.58 697 10.82 3314 12.25 10.43 -1.08 -68.1 AdamisPh Q ADMP 5.10 2.20 218 2.60 2185 2.87 2.33 -.18 -40.9 AdaDvsEq N ADX 1.32e 1.3 16.82 14.30 551 15.75 1146 15.89 15.26 -.13 +4.8 AdamsNR N PEO 1.32e 1.1 21.48 16.90 138 17.67 666 18.06 17.07 -.25 -10.9 AdmRsc A AE .88 2.3 50.59 35.81 5 38.00 31 40.36 38.00 -2.21 -12.6tAdaptim n Q ADAP 14.63 5.35 618 5.43 2615 6.57 5.21 -.75 -18.7 AddusHmC Q ADUS 54 76.89 30.95 146 72.28 663 73.84 66.93 -.21 +107.7 ADDvtgTch Q AEY 2.33 1.21 2 1.37 28 1.38 1.33 +.03 -6.8 Adecaogro N AGRO 10.63 6.93 513 7.19 3297 7.41 6.94 -.09 -30.5 AdestoTc n Q IOTS 10.80 3.51 113 5.13 1352 5.41 4.72 -.18 -20.5tAdialPh n Q ADIL 4.40 1.11 7 1.44 205 1.64 1.11 -.13 -64.4tAdient n N ADNT 1.10 4.6 84.59 21.09 2207 23.96 14487 25.01 21.09 +2.44 -69.6 AdmaBio Q ADMA 6.96 2.28 90 5.15 582 5.35 4.94 -.11 +60.4 AdobeInc Q ADBE 49 277.61 165.68 2889 238.89 17843 244.80 231.33 -5.95 +36.3 Adomani n Q ADOM 6.73 .35 629 .49 3005 .60 .47 -.08 -89.0sAdtalemGl N ATGE .36 .6 23 58.80 36.83 430 57.54 1971 58.80 56.26 -.46 +36.8 Adtran Q ADTN .36 2.6 23.15 13.05 258 13.64 1429 14.11 13.36 -.48 -29.5tAduroBio n Q ADRO 10.00 3.19 881 3.28 3883 3.74 3.19 -.35 -56.3sAdvAuto N AAP .24 .1 31 186.15 80.46 876 179.21 9036 186.15 166.19 +8.03 +79.8 AdvDisp n N ADSW 27.93 21.50 1029 26.55 2466 27.41 25.68 -.13 +10.9 AdvDrainS N WMS .32 1.2 23 33.50 21.00 234 27.16 1010 28.09 26.29 -.69 +13.9 AdvEmis n Q ADES 1.00 10.1 2 12.37 7.00 166 9.87 396 10.37 9.55 -.16 +2.2 AdvEnId Q AEIS 18 86.36 40.43 336 43.46 1598 43.60 41.02 +.09 -35.6 AMD Q AMD 34.14 9.04 112157 20.66 491657 21.77 18.80 -.37 +101.0 Advansx n N ASIX 44.44 22.84 183 27.37 897 27.47 26.09 +.17 -34.9tAdvaxis Q ADXS 3.58 .44 549 .50 3299 .57 .44 -.05 -82.5 AdvClayCv N AVK 1.13 8.2 16.50 13.60 153 13.78 559 14.30 13.64 -.36 -13.2 AdverumBi Q ADVM 8.59 2.62 763 3.82 4740 3.95 3.46 +.06 +9.1 AdSDorWr N AADR .32e .7 64.00 44.30 27 45.48 117 46.39 44.75 -.95 -22.7 AdS Shrt n Q DWSH 29.84 24.25 9 27.46 136 28.38 27.14 +.25 +9.7 AdS Micr n Q DWMC 26.52 21.00 1 21.35 4 21.60 21.04 -.61 -13.5 AdvS Vice n Q ACT 29.50 24.23 4 24.96 25 25.47 24.59 -.70 -4.8tAdSNewT n N FNG 24.13 17.45 9 18.11 52 18.66 17.45 -.68 -15.6 AdvSh ef n A CWS 32.47 29.55 32.18 +2.7 AdvS Kor n N KOR 32.69 26.00 26.94 -13.1 AdvSmCap N SCAP 42.75 32.56 0 36.14 2 37.70 35.88 -.09 +3.3 AdvPacFlt N FLRT 1.56e 50.64 48.52 0 49.00 2 49.05 49.00 -.05 -.7 AdvSSage N HOLD .41e .4 103.68 97.35 1 99.38 5 99.38 99.33 +.05 +.1 AdvNfltMS N MINC 1.34e 2.8 48.67 46.31 11 47.61 54 47.85 46.65 -.15 -1.6 AdvSStarG N VEGA 32.34 29.58 5 30.55 5 30.67 30.31 -.38 -.9 AdvDblLine N DBLV .47e .7 75.63 62.40 7 65.65 20 66.43 64.84 -1.26 -8.1 AdMadGBd N FWDB .73e 2.9 27.29 24.00 0 24.87 6 25.98 24.68 -.15 -3.9 AdMadIntl N FWDI .37e 1.4 33.10 25.32 0 26.47 5 26.48 25.65 -.17 -14.8 AdMadDm N FWDD .18e .3 57.19 49.06 2 51.87 10 52.39 50.89 -1.02 -3.0 AdvActBear N HDGE 8.58 7.22 461 7.74 2053 7.91 7.69 +.05 -1.3 Aecom N ACM 12 39.90 29.13 2495 32.94 11266 34.24 29.43 +.22 -11.3 Aegion Q AEGN 15 28.19 18.27 204 18.79 955 20.15 18.43 -.95 -26.1 AegleaBio n Q AGLE 12.00 3.75 120 8.31 772 9.03 7.64 -.79 +53.6 Aegon N AEG .25e 4.2 7.48 5.80 943 6.00 6279 6.25 6.00 -.26 -4.8 Aegon cap N AEH 1.59 6.3 26.52 25.00 60 25.39 185 25.45 25.32 -1.7 Aegon 6.5 N AED 1.63 6.4 26.83 24.55 9 25.53 93 25.58 25.42 +.02 -1.6tAegon flt N AEB .77 3.4 25.49 22.45 7 22.67 52 22.90 22.33 -.11 -6.3 AehrTest h Q AEHR 3.37 1.80 151 1.91 371 2.03 1.85 -.06 -29.5 Aemetis Q AMTX 3.12 .45 5 .91 74 .99 .88 -.02 +65.5 AerCap N AER 7 58.30 48.10 1098 50.54 6604 53.15 50.52 -1.71 -3.9tAeriePhm Q AERI 74.75 40.50 555 42.87 3736 47.66 40.50 -4.89 -28.3 Aerocntry A ACY 2 17.34 10.26 2 12.05 27 12.34 11.00 -.09 -20.9 AerohiveN N HIVE 6.50 3.54 201 3.89 1201 4.05 3.85 -.07 -33.3 AerojetR N AJRD 71 38.92 24.41 550 35.33 2595 38.29 35.04 -2.61 +13.2 AeroViron Q AVAV 46 121.32 41.53 225 100.03 991 102.45 93.01 -2.39 +78.1 AEtern g rs Q AEZS 3.25 1.12 3723 2.90 5490 2.94 2.28 +.64 +22.9 Aethlon rs Q AEMD 2.04 .82 107 1.18 258 1.25 1.16 +.01 +4.4sAetna N AET 2.00 1.0 18 210.90 166.89 2719 209.01 11881 210.90 206.65 -.35 +15.9 AeviGeno Q GNMX 2.65 .83 109 1.10 545 1.30 1.05 -.20 -8.3tAffilMgrs N AMG 1.20 1.1 9 216.99 108.95 674 113.36 2640 115.15 108.95 -1.88 -44.8 AffimedNV Q AFMD 7.35 1.15 550 4.26 3465 4.30 3.69 +.20 +227.7 Agenus Q AGEN 6.19 1.54 852 2.11 4966 2.25 1.86 +.12 -35.3 AgileThr h Q AGRX 5.33 .23 327 .86 2914 1.02 .80 -.14 -68.2 Agilent N A .66f 1.0 76 75.00 60.42 2958 64.99 18412 66.25 62.54 -2.28 -3.0 Agilysys Q AGYS 16.87 10.77 65 16.11 208 16.69 15.88 -.57 +31.2 AgiosPhm Q AGIO 99.82 51.62 554 69.64 2632 70.70 63.08 +.55 +21.8 Agnico g N AEM .44 43 49.80 32.18 1645 36.02 6963 36.32 33.41 +1.78 -22.0sAgreeRlt N ADC 2.16 3.7 30 59.69 43.74 431 58.69 1179 59.69 57.36 -.23 +14.1tAgroFresh Q AGFS 11 8.75 4.62 157 4.87 879 5.48 4.62 -.55 -34.2 AileronT n Q ALRN 12.70 1.75 13 2.17 364 2.49 1.77 +.17 -79.4 Aimmune n Q AIMT 42.00 24.56 500 29.62 4120 31.83 27.26 -.67 -21.7 Air Inds A AIRI .60 52.2 1.95 1.05 27 1.15 59 1.36 1.15 -.10 -32.0 AirLease N AL .52f 1.4 5 50.70 36.46 712 38.01 4364 40.40 37.51 -2.36 -21.0 AirProd N APD 4.40 2.7 24 175.17 148.44 1365 163.86 5860 164.57 155.90 +3.96 -.1 AirT Inc Q AIRT 44.29 19.40 5 33.25 28 38.85 30.69 -2.76 +34.7 AirTrnsp Q ATSG 46 27.67 17.67 342 19.44 1757 19.55 18.36 +.21 -16.0tAirMedia Q AMCN 2.21 .29 78 .32 777 .37 .29 -.03 -72.2 Aircastle N AYR 1.20f 6.3 6 25.30 17.86 308 19.04 1662 19.85 18.92 -.73 -18.6 Airgain n Q AIRG 51 14.17 7.40 90 12.81 300 13.76 12.41 -.92 +42.5 AkamaiT Q AKAM 50 83.08 53.08 1177 69.87 7390 71.21 67.66 -1.07 +7.4 AkariTh rs Q AKTX 5.49 1.62 11 1.75 119 1.90 1.70 -.10 -59.6 AkceaTh n Q AKCA 40.75 15.23 532 29.98 1654 30.40 24.38 +4.49 +72.7tAkebiaTher Q AKBA 16.43 7.29 734 7.97 3194 8.78 7.29 -.99 -46.4 Akorn Inc Q AKRX 20 33.63 5.25 2318 6.85 8532 7.00 6.62 -78.7 Akoustis n Q AKTS 9.50 3.40 197 4.70 1267 5.05 4.55 -.26 -24.6 AlaPw pf Q N ALPpQ 1.25 5.1 27.05 23.10 8 24.67 194 24.96 24.67 -.29 -7.2 AlamoGp N ALG .44 .5 23 120.58 79.85 196 86.28 381 88.63 83.16 -.26 -23.6tAlamosGld N AGI .02 .5 7.04 3.32 1479 3.65 8503 3.73 3.32 +.06 -43.9 Alarm.cm n Q ALRM 48 60.20 33.39 450 48.00 2264 49.03 45.46 +.73 +27.2 AlaskaAir N ALK 1.28 1.9 9 76.06 57.53 903 67.99 5273 68.45 65.05 +2.02 -7.5 AlaskCom Q ALSK 11 2.91 1.37 40 1.51 371 1.56 1.45 -.02 -43.7 AlbnyIn N AIN .68 .9 29 82.20 57.95 355 74.79 1400 75.45 71.79 +1.32 +21.7 Albemarle N ALB 1.34f 1.3 16 143.66 86.75 1380 100.98 6080 103.37 97.95 -1.40 -21.0 AlbertAc un Q ALACU 10.50 10.00 16 10.08 625 10.08 10.06 -.01 +.3 Albireo Q ALBO 39.87 21.25 37 26.44 210 27.01 23.57 +.60 +3.3 Alcentra h Q ABDC .72 11.4 9.01 5.58 70 6.32 282 6.51 6.15 -.18 -24.7 Alcoa Cp N AA 18 62.35 33.08 3092 35.95 16243 36.72 33.26 +1.59 -33.3 AlderBioPh Q ALDR 20.87 9.55 510 13.27 3188 13.83 12.49 -.61 +15.9 AldeyraTh Q ALDX 16.70 5.75 432 8.81 1508 10.75 8.40 -1.75 +29.6 AlexB Inc N ALEX .28 1.3 29 29.99 19.14 338 21.17 1201 21.59 20.38 -.32 -23.7 Alexanders N ALX 18.00 5.7 426.99 307.00 5 315.73 17 320.97 313.46 -2.78 -20.2 AlexREE N ARE 3.72 3.0 27 134.37 114.00 685 122.83 2597 126.03 120.84 -1.63 -5.9 AlxRE pfD N AREpD 1.75 5.2 37.59 33.12 33.78 5 34.27 33.72 -.87 -8.7tAlexcoR g A AXU 1.79 .68 174 .80 1706 .88 .68 -.05 -49.8 Alexion lf Q ALXN 41 140.77 102.10 1306 118.62 6252 123.54 114.63 -4.82 -.8 AlgonPw n N AQN .51 11.34 9.45 143 10.55 949 10.78 10.26 +.23 -5.5 Alibaba N BABA 46 211.70 130.06 19490 154.10 113913 157.40 139.97 +9.25 -10.6 Alico Q ALCO .24 .7 34.65 25.55 5 33.21 26 33.48 32.80 +.10 +12.6 AlignTech Q ALGN 61 398.88 203.12 1061 225.41 6212 232.99 214.62 -10.55 +1.4 AlimerSc h Q ALIM 1.38 .74 14 1.01 228 1.10 .97 -.07 -24.1 Alio Gld rs A ALO 3.93 .63 101 .66 1192 .72 .63 -.04 -82.0tAlkermes Q ALKS 71.22 32.61 833 34.49 5980 37.98 32.61 -3.18 -37.0sAllakos n Q ALLK 61.21 26.00 170 58.99 814 61.21 52.00 +5.82 +88.8 AllegCp N Y 659.88 549.00 33 627.62 218 631.58 604.10 -1.37 +5.3 AllegTch N ATI 30.25 21.02 1155 26.97 4705 27.75 26.57 -.15 +11.7tAllgnceBc n Q ABTX 21 46.85 33.05 49 38.27 230 38.96 33.05 -.73 +1.6 AllegiantT Q ALGT 2.80 2.3 10 181.45 105.21 124 120.12 692 124.78 117.50 -1.86 -22.4 Allegion N ALLE .84 .9 92.87 73.85 559 89.27 3240 90.64 86.29 -.12 +12.2sAllegMrg n Q ALGR 9.64 9.02 8 9.64 74 9.66 9.60 +.02 +1.0sAllegrM rt Q ALGRR .46 .34 0 .39 7 .46 .37 +.01 +5.4 AllegMrg un Q ALGRU 10.40 10.04 1 10.30 1 10.30 10.30 +2.6 AllenaPh n Q ALNA 17.56 6.13 15 8.61 76 9.23 7.46 +.50 -14.4 Allergan N AGN 2.88 1.8 24 197.00 142.81 2478 157.39 14070 165.99 154.00 -8.13 -3.8 Allete N ALE 2.24 2.8 24 81.24 66.64 301 79.98 1136 80.09 76.30 +3.69 +7.6 AlliCAMun N AKP .70 5.3 14.11 12.49 12 13.18 66 13.19 13.11 +.06 -3.0 AlliData N ADS 2.28 1.2 12 278.33 192.02 359 198.04 2058 207.98 194.83 -9.65 -21.9 All MMA n Q AMMA 1.77 .15 116 .28 1432 .31 .27 -.01 -75.5 AlliBNtlMu N AFB .75 6.3 13.92 11.80 200 11.95 527 12.01 11.90 -10.8 AllnceRes Q ARLP 2.10f 10.7 5 21.90 15.55 198 19.56 1710 19.95 19.44 +.01 -.7 AlliBGlbHi N AWF .84 7.6 12.87 10.97 229 11.00 1184 11.14 10.97 -.11 -13.8 AlliBern N AB 2.57e 8.7 14 31.24 24.01 276 29.65 1648 30.39 28.92 -.30 +18.4sAlliantEg s N LNT 1.34 3.0 23 45.73 36.84 1212 45.25 9761 45.73 44.12 +.64 +6.2 AlliGlCvInc N NCV .78 12.5 7.28 6.07 240 6.25 1198 6.47 6.23 -.16 -11.1 AlliGblCv2 N NCZ .69 12.8 6.38 5.36 269 5.40 1183 5.56 5.36 -.08 -13.0 AlliNFJDv N NFJ 1.20 10.0 13.81 11.66 198 12.05 1000 12.40 11.95 -.26 -7.7 AlliGlEqCv N NIE 1.52 7.5 23.96 19.29 78 20.29 499 20.89 20.08 -.63 -4.0tAllz24Tgt n N CBH 9.48 8.48 29 8.62 230 8.89 8.48 -.17 -5.3 AllnzgDI&Cv N ACV 2.00 8.8 25.31 20.34 33 22.68 227 23.55 22.38 -.44 +3.8 AlldCap47 N AFC 1.72 6.7 26.31 25.08 14 25.49 51 25.54 25.41 -.03 AldHlPrd rs Q AHPI 5.25 1.72 7 2.01 28 2.15 1.96 +.01 -3.8 AlliedMot Q AMOT .12 .3 45 55.47 28.08 34 46.48 208 48.44 44.60 -1.14 +40.5 Alliqua rs Q ALQA 2.78 1.55 3 1.68 21 1.77 1.62 +.01 -7.5 AllisonTrn N ALSN .60 1.3 14 53.76 37.41 774 47.64 4818 48.12 46.01 +1.66 +10.6 Allogene n Q ALLO 35.55 21.67 463 27.98 2610 31.50 24.85 -2.64 +11.9sAllotComm Q ALLT 7.32 4.74 207 7.05 454 7.32 6.98 -.22 +32.3 AllscriptH Q MDRX 16.13 9.52 1437 10.26 9352 10.55 9.76 -.26 -29.5tAllstate N ALL 1.84 2.1 13 105.36 87.15 1778 89.50 9030 93.80 87.15 -4.22 -14.5 Allstat pfA N ALLpA 1.41 5.7 26.20 23.67 3 24.80 22 25.04 24.65 -.07 -3.1 Allstate 53 N ALLpB 1.28 5.1 27.28 24.54 59 25.03 162 25.16 24.73 -4.6 Allstat pfD N ALLpD 1.66 6.5 27.98 25.30 5 25.45 31 25.66 25.40 -.13 -3.6 Allstat pfE N ALLpE 1.66 6.5 27.29 25.27 33 25.38 235 25.45 25.33 -.03 -3.3 Allstat pfF N ALLpF 1.56 6.1 27.59 25.11 5 25.60 32 25.79 25.41 -.13 -3.8 AllyFincl N ALLY .60 2.4 9 31.29 23.69 2621 25.32 13624 26.00 25.01 -.44 -13.2tAlmadM n A AAU 1.05 .48 140 .52 972 .52 .48 +.00 -50.0tAlnylamP Q ALNY 153.99 63.57 883 73.16 5264 73.69 63.57 +.75 -42.4 AlphaOmg Q AOSL 9 18.25 9.01 97 10.82 568 11.09 9.83 +.26 -33.9 AlpUSQVal N QVAL 1.35e 4.7 33.51 27.14 3 28.93 18 29.31 28.41 -.34 -5.8 AlpValuIntl N IVAL 1.35e 5.0 35.03 26.58 4 27.03 46 27.49 26.87 -.62 -18.2 AlpMoIntQ N IMOM 33.00 23.95 6 24.86 23 25.19 24.50 -.74 -18.1tAlpMoUSQ N QMOM 34.35 26.75 4 27.49 30 28.19 26.75 -.68 -3.9 AlpArcVl n N VMOT 31.39 25.08 12 25.85 68 26.10 25.69 -.36 -10.8 AlphaPro A APT 19 4.25 3.15 20 3.70 221 3.80 3.35 +.34 -7.5 Alphabet C Q GOOG 26 1273.89 980.64 1641 1061.49 9479 1071.85 1031.00 -4.66 +1.4 Alphabet A Q GOOGL 32 1291.44 984.00 1763 1068.27 9348 1078.87 1040.35 -8.75 +1.4 Alphatc rs Q ATEC 4.21 2.31 56 2.84 392 3.16 2.75 -.14 +6.8 AlpImmu n Q ALPN 11.75 4.61 11 5.26 51 5.30 4.81 +.46 -53.0 AlpTotDiv N AOD .69 8.0 10.03 8.65 8.61 -9.1 AlpsETF N GRI 1.52e 3.5 47.47 40.28 1 43.79 15 43.79 43.10 +.76 -2.5 AlpsEqSect N EQL 1.83e 2.6 73.82 65.11 1 69.84 13 70.26 68.52 -.56 +.4 AlpDisrTc n N DTEC 30.48 24.40 2 25.96 35 26.46 25.63 -.57 +3.0 AlpBzSoMed N BUZ 39.28 30.28 1 34.52 44 35.41 32.72 -.80 +7.8 AlpsRivFlex N RFFC 36.59 30.68 111 32.78 337 33.32 32.01 -.92 -5.6 Alps RivDiv N RFDA 34.12 29.47 5 30.98 43 31.65 30.36 -.61 -2.2tAlpRvrCare N RFCI 26.24 23.46 218 23.55 550 23.61 23.46 +.01 -4.7tAlpRivUncn N RFUN 26.26 24.38 528 24.37 1339 24.76 24.31 -.41 -6.4tAlpSprtJG N SGDJ 34.60 21.36 4 23.00 42 23.15 21.36 +.55 -31.5 AlpMedBrk N SBIO 39.61 29.15 32 33.42 282 34.33 31.75 -1.00 +1.9 AlpSprotG N SGDM .12e .8 22.54 14.69 24 15.77 218 15.84 14.69 +.22 -23.9 AlpWkplEq N EQLT .42e 1.2 40.00 34.42 12 36.31 15 36.50 35.69 -.39 +.2 AlpEDvDg N EDOG .73e 3.4 27.38 20.08 3 21.26 52 21.29 20.57 +.41 -16.4 AlpAlerEn N ENFR 1.35e 6.6 24.16 19.24 3 20.47 122 20.79 20.09 -.33 -11.3 AlpIntDvDg N IDOG 1.47e 5.8 30.26 24.38 42 25.46 257 25.63 25.12 -.21 -11.1 AlpBarr400 N BFOR .25e .6 46.25 38.42 3 40.34 20 41.05 39.60 -.72 -3.0tAlpRivStInc N RIGS .30e 1.3 25.39 24.11 566 24.15 1449 24.33 24.11 -.12 -4.0 AlpsDvDog N SDOG 1.40e 3.2 49.27 41.57 130 44.19 689 44.94 43.36 -.68 -3.5 AlpAlerMLP N AMLP 1.35e 13.9 11.89 9.01 15123 9.71 102524 9.94 9.50 -.22 -10.0tAltaMesa n Q AMR 10.79 2.24 2989 2.18 13496 3.24 2.14 -1.06 -78.0 Altaba Q AABA 82.45 55.76 4807 63.59 40229 64.79 59.11 +2.61 -9.0 Altair A n Q ALTR 43.99 20.50 239 33.17 1167 33.59 31.91 +1.05 +38.7 Alteryx n N AYX 67.40 23.95 769 60.34 4806 61.80 52.75 +2.46 +138.8 Altice n N ATUS 22.60 14.50 2572 17.68 23834 18.65 17.24 -.79 -7.3 AltisrcAst A AAMC 87.70 39.71 1 45.40 10 49.33 43.09 +.50 -44.4tAltisrce n Q ASPS 1 37.86 21.05 78 22.27 847 23.39 21.05 -.06 -20.5 Altria N MO 3.20 5.6 18 74.38 53.91 11826 56.78 64797 62.95 56.21 -6.64 -20.5stAltusMid Q ALTM 10.39 8.31 113 8.68 771 10.39 8.31 -.96 -10.6 AlumChina N ACH 19.41 8.74 20 9.81 206 9.82 9.35 -.06 -45.3 AmTrstFn Q AFSI .34 2.4 14 14.75 8.80 822 14.03 4134 14.46 13.97 -.23 +39.3 ATrFn pfA N AFSIpA 1.69 11.5 23.50 13.56 14 14.68 52 16.22 13.80 -1.30 -28.7 AmTrF pfB N AFSIpB 1.81 12.0 24.69 12.92 11 15.05 59 16.50 14.71 -1.52 -31.2 AmTrF pfC N AFSIpC 1.91 11.9 24.12 14.63 2 16.05 33 17.49 15.80 -1.59 -28.6 AmTrF pf F N AFSIpF 22.15 13.64 32 14.82 331 15.85 14.36 -1.02 -27.8 AmTrF pfE N AFSIpE 24.79 14.68 20 16.28 117 17.23 15.80 -.98 -29.0 Market profile NYSE American Nasdaq AMD 112,157,000 20.66 -.83 Qualcom 57,294,600 55.88 +.49 Nvidia 49,039,500 164.43 -37.96 PShtQQQ rs 42,028,100 14.21 +.15 Facebook 37,137,800 139.53 -4.32 Apple Inc 36,186,400 193.53 +2.12 Microsoft 33,492,900 108.29 +1.01 SiriusXM 32,363,800 6.27 -.05 Intel 31,416,700 48.83 +.72 Cisco 31,023,300 46.35 -.42 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2549.03 +17.34iShIndia bt 4,797,700 32.30 +.16 B2gold g 4,269,700 2.59 +.06 TransEntx 4,018,800 3.10 -.10 NthnO&G 3,934,900 2.85 +.05 SRC Eng 3,174,900 6.67 -.09 SandstG g 2,933,900 3.94 +.04 CheniereEn 2,610,400 62.04 +1.28 22ndCentry 2,523,600 2.84 +.13 NovaGld g 2,463,100 3.88 +.02 GranTrra g 1,677,900 2.78 -.02 iShIndia bt 29,426,500 32.30 +1.00 NthnO&G 23,390,400 2.85 -.19 MatinasB n 22,891,100 .78 -.33 TransEntx 20,821,100 3.10 -.12 B2gold g 18,487,600 2.59 +.04 AMD 491,657,000 20.66 -.37 HeliosM rs 307,526,700 .02 Apple Inc 260,469,000 193.53 -10.94 MagneG rs 231,192,900 .27 -.01 PShtQQQ rs 218,566,900 14.21 +.91 FRIDAY MOST ACTIVEName Vol Last Chg 12400.28 +38.76 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE GenElec 175,712,500 8.02 -.15 iShEMkts 135,053,600 40.90 +.08 S&P500ETF 125,746,600 273.73 +.71 SPDR Fncl 80,518,300 26.79 +.03 iShiBxHYB 64,912,700 83.27 -.25 SpdrLehHY 60,419,500 34.61 -.16 PG&E Cp 54,603,600 24.40 +6.66 FordM 54,381,200 9.05 -.26 BkofAm 52,443,600 27.75 -.15 iShChinaLC 47,151,400 41.46 +.18 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg GenElec 931,257,800 8.02 -.56 S&P500ETF 582,779,600 273.73 -4.03 iShEMkts 552,985,100 40.90 +1.10 SPDR Fncl 395,733,600 26.79 -.33 BkofAm 301,450,100 27.75 -.77 TahoeRes 3.29 +42.4 Smart&Fnl 6.78 +34.0 EKodak 4.05 +31.1 NatrlGroc 22.50 +30.5 BeazerHm 10.24 +18.5 VitaminSh 7.99 +18.5 Best Inc n 6.11 +17.7 CdaGoose n 70.05 +16.8 WEEKS BIGGEST GAINERSName Close Chg RYB Edu n 7.95 -52.8 PrUltShN s 13.31 -43.3 PG&E Cp 24.40 -38.9 Hc2 Hldgs 3.22 -35.1 AAC Hldgs 1.99 -33.4 HorizGbl n 1.79 -30.1 MaidnH pfD 10.90 -29.7 WEEKS BIGGEST LOSERSName Close Chg Zedge n 2.04 +13.3 Innsuites 1.78 +12.7 Servotr 11.30 +12.6 MAG Slv g 7.47 +11.2 IntellgSys 14.21 +10.6 AlphaPro 3.70 +10.1 InfuSystem 3.30 +9.3 GoldSt grs 3.22 +6.6 WEEKS BIGGEST GAINERSName Close Chg SupDrillg 1.79 -27.5 Contango 3.87 -25.7 ContMatls 11.75 -25.2 TrnsatlPet 1.04 -20.6 LilisEn n 2.16 -20.0 EnviroStr 28.01 -19.3 SCEd pfC 17.88 -17.3 EmpirRst rs 12.80 +62.0 CocrystP n 2.84 +55.4 Apptio n 37.71 +51.8 RaPhrm n 16.70 +39.5 Tesaro 34.96 +39.3 NF EngSv 7.15 +37.8 AveThera n 5.52 +31.7 SVMK n 14.15 +31.4 EverQuo n 5.51 -56.4 RemarkHld 1.96 -47.5 PHI vtg 4.78 -45.2 ReShape rs 1.25 -43.7 Ideanom h 1.77 -42.9 InfinityPh 1.41 -41.3 Resonant 1.97 -39.07247.87 -11.16How to read the weekend stock tables STOCK GLOSSARY „ cc: PE greater than 99. d: New 52-week low; dd: Loss in last 12 mos. g: Stock trades in U.S. money but dividend and earnings in Canadian money, and no yield or PE unless stated in U.S. money; n: New issue in past 52 weeks, with high-low range from start of trading; s: A split or stock dividend of 25 percent or more in the past 52 weeks, with the 52-week high-low adjusted. Dividend begins with the date of split or dividend; q: Closed-end fund; no PE calculated. u: New 52-week high; v: Trading halted on primary market; vj: In bankruptcy or receivership or being reorganized, or securities assumed by such companies; z: Sales in full, not in hundreds. SPECIAL TYPES: pf: Preferred stocks, which get priority when dividends are paid; pp: Holder owes two installments of purchase price; rs: Stock has undergone a reverse stock split of at least 50 percent within the past year; rt: Rights to buy new issues below market; un: Sold in units that may include bonds or warrants; wt: Warrants, or options granted by the company; xw: Without warrants; ww: With warrants; wd: When distributed by holder; wi: When stock is issued. DIVIDEND FOOTNOTES: a: Extra dividend(s); 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; j: Paid this year, dividend omitted, deferred or no action taken at last meeting; 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; X: Buyers arent entitled to next dividend (ex-dividend) or rights (ex-rights); y: ex-dividend and sales in full. 1 „ Name of stock. 2 „ Market: N = NYSE, A NYSE American, Q = NASDAQ. 3 „ Ticker Symbol company trades under. 4 „ 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.5 „ 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. 6 „ 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 profits.7 „ Range of closing prices in last year.8 „ Trading for the day, with sales in thousands (10 = 10,000 shares), and closing price.9 „ Weekly sales volume, High, low, and change from previous weeks close.10 „ Percent change for the year. st Arrows, indicate new highs or lows during the week. Underline: indicates weekly volume surge equal to or more than 5%. Bold stocks designates which stocks have gone up or down 10% for the week. XYZcorp Q ABC .35m 1.3 26 32.17 22.26 2 26.97 13 28.18 24.92 +.98 -14.00 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 2 3 1 4 5 6 FRIDAY MOST ACTIVEName Vol Last Chg NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 7 8 9 10 Continued on next page WEEKS BIGGEST GAINERSName Close Chg WEEKS BIGGEST LOSERSName Close Chg WEEKS BIGGEST LOSERSName Close Chgpp q 1,490 1,306 86 Volume (000s) New Highs New Lows 2,882 38 172 Advanced Declined Unchanged 142 152 14 Volume (000s) New Highs New Lows 308 1 16 Advanced Declined Unchanged 1,451 1,431 183 Volume (000s) New Highs New Lows 3,065 29 130 Advanced Declined Unchanged 1,028 1,863 42 Volume (000s) New Highs New Lows 2,933 94 422 Advanced Declined Unchanged 95 213 8 Volume (000s) New Highs New Lows 316 3 59 Advanced Declined Unchanged 1,061 1,999 68 Volume (000s) New Highs New Lows 3,128 78 422 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Saturday, November 17, 2018

PAGE 53

AmTrFn 7.5 N AFST 26.38 22.50 7 23.55 35 23.98 23.08 +.47 -9.0 AmTrFn 55 N AFSS 1.81 8.0 25.60 20.61 3 22.65 26 23.18 22.27 +.08 -9.4 AmTrF pfD N AFSIpD 1.88 11.9 24.80 14.29 14 15.71 93 16.77 15.71 -1.20 -29.2sAmalBk n Q AMAL 52 22.97 16.00 76 19.93 969 22.97 19.25 -1.04 +20.8 Amarin Q AMRN 23.34 2.35 12771 18.15 141470 21.03 13.56 -2.90 +352.6 Amazon Q AMZN 2050.50 1121.63 6057 1593.41 34313 1708.55 1546.51 -119.02 +36.3 AmbacFin Q AMBC 8 23.34 13.66 409 17.77 3111 19.33 17.65 -1.63 +11.2 Ambarella Q AMBA 66.23 31.41 470 33.27 1842 35.35 32.62 -1.73 -43.4 AmberRd N AMBR 10.41 6.14 158 8.97 530 9.03 8.59 +.22 +22.2 Ambev N ABEV .05e 1.1 6 7.43 3.86 21939 4.35 100468 4.39 4.05 +.11 -32.7 Amdocs Q DOX 1.00 1.5 18 71.72 60.50 645 65.83 5922 67.57 64.01 -.96 +.5sAmedisys Q AMED 54 127.38 49.80 1018 125.91 3109 128.59 115.12 +5.41 +138.9 AMERCO Q UHAL 1.50e 17 386.64 316.00 60 338.02 306 345.64 333.95 +2.48 -10.6sAmeren N AEE 1.90f 2.7 24 69.47 51.89 1652 69.30 8296 70.36 67.16 +1.98 +17.5 Ameresco N AMRC 23 16.59 7.65 142 14.83 520 14.88 14.14 -.10 +72.4 AmeriHld n Q AMRH 13.50 .24 1651 .31 17508 .40 .25 +.03 -90.1 AFMulti Q ATAX .50 8.7 20 6.50 5.17 92 5.76 386 5.84 5.61 -.09 -4.8tAMovilL N AMX .17e 1.3 20 19.91 13.26 3420 13.52 19458 14.46 13.26 -.98 -21.2tAmMovl A N AMOV 19.87 13.28 1 13.60 8 14.09 13.25 -.49 -20.0 AmCarM Q CRMT 17 89.85 42.20 252 83.98 711 84.98 69.54 +8.51 +88.1 AmAirlines Q AAL .40 1.1 6 59.08 30.24 10646 36.75 45514 38.59 35.78 +.53 -29.4 AmAssets N AAT 1.08f 2.8 91 39.99 30.62 234 39.21 1063 39.84 38.40 -.17 +2.5 AmAxle N AXL 3 19.63 11.26 3441 11.94 14979 12.69 11.52 +.03 -29.9 AmCampus N ACC 1.84 4.4 54 43.86 34.52 610 41.70 2531 41.79 40.58 +.36 +1.6 AEagleOut N AEO .55 2.7 14 29.88 13.35 5574 20.25 23567 21.98 20.02 -1.52 +7.7 AEP N AEP 2.68f 3.5 18 78.07 62.71 3309 77.02 16291 77.79 74.93 +1.70 +4.7tAmElTech Q AETI 2.53 .50 89 .50 251 .65 .49 -.13 -66.9 AEqInvLf N AEL .24f .7 14 38.56 27.06 587 34.12 2249 35.20 33.48 -.72 +11.0 AmExp N AXP 1.56f 1.4 16 111.77 87.54 3486 109.46 20186 110.38 106.30 +1.18 +10.2 AmFinTr n Q AFIN 1.10 7.8 18.50 12.00 500 14.14 1598 14.14 12.61 +1.35 -5.7 AFnclGrp N AFG 1.60f 1.6 13 121.69 98.22 396 103.08 1593 106.99 99.36 -1.91 -5.0 AFnclGp 54 N AFGE 1.56 6.2 26.68 24.93 5 25.25 38 25.40 25.22 -.15 -3.7 AFnclGp 55 N AFGH 1.50 6.0 27.11 24.71 9 25.17 60 25.30 25.06 -.04 -4.0 AHm4Rent N AMH .20 1.0 23.34 18.39 2639 19.82 9602 20.65 19.64 -.70 -9.2 AHm4Rn pfD N AMHpD 1.63 6.7 27.53 23.36 5 24.13 37 24.40 24.00 -.10 -11.9 AHm4R pfE N AMHpE 1.59 6.7 27.53 22.80 16 23.70 131 23.80 23.27 -11.5 AH4Rn pfG N AMHpG 1.47 6.6 25.94 21.50 4 22.15 33 22.58 21.62 -.03 -12.0 AHm4R pfF N AMHpF 26.27 21.43 22.68 9 23.21 22.54 -.04 -11.3 AmIntlGrp N AIG 1.28 3.0 65.05 39.29 9129 42.94 37674 43.83 41.21 -.88 -27.9 AMidstrm N AMID .41 7.5 15.25 5.30 222 5.50 2038 5.95 5.44 -.04 -58.8 AmerNtl Q AMNB 1.00 2.7 15 42.85 34.76 6 36.37 55 36.99 35.90 -.18 -5.0 AmNatIns Q ANAT 3.28 2.6 17 134.03 112.89 32 126.95 93 127.60 123.03 +.05 -1.0 AmOutBr Q AOBC 37 15.95 8.32 828 13.57 3226 14.09 13.31 +.05 +5.7 AmPubEd Q APEI 24 46.15 23.15 161 32.45 687 34.07 31.80 -.87 +29.5 AmRailcar Q ARII 1.60 2.3 9 70.50 34.76 316 69.99 1031 70.40 69.81 -.13 +68.1 AmrRlty N ARL 11 21.57 9.70 2 15.47 5 16.50 15.44 -.71 +20.4 AmRenAs n N ARA 24.07 9.91 133 15.74 1458 17.29 14.91 -1.76 -9.5 AmrRvr Q AMRB .20 1.3 27 17.50 12.21 8 14.92 20 15.53 14.92 -.10 -2.1 AmShrd A AMS 12 3.95 2.25 8 2.61 32 2.92 2.53 -.10 +.5 ASoft lf Q AMSWA .44 3.9 34 18.94 10.86 69 11.41 379 12.09 11.26 -.45 -1.9sAmStsWtr N AWR 1.10f 1.6 41 65.57 50.06 284 67.00 1084 67.10 63.40 +2.85 +15.7sAmSupr rs Q AMSC 9.89 3.06 95 8.88 961 9.89 8.52 -.29 +144.6sAmTower N AMT 3.16f 1.9 62 163.58 130.37 1987 163.98 10776 164.24 159.76 +3.84 +14.9 AVangrd N AVD .08 .5 94 24.00 15.31 134 16.96 442 17.67 16.57 +.22 -13.7sAmWtrWks N AWK 1.82 2.0 40 92.79 76.04 871 93.25 4145 93.55 89.23 +3.64 +1.9 AWoodmk Q AMWD 18 148.44 55.03 154 63.70 630 64.26 60.24 +2.12 -51.1sAmercldR N COLD 26.97 23.28 1241 26.68 7076 26.97 25.69 +.32 tAmerigas N APU 3.80 10.8 28 48.37 34.01 257 35.04 1708 37.32 34.01 -1.91 -24.2 Ameriprise N AMP 3.60 2.8 10 183.90 120.79 968 126.53 5430 128.32 122.64 -1.13 -25.3 AmerisBc Q ABCB .40 .9 16 59.05 39.34 676 44.53 1926 45.25 41.50 +.14 -7.6 Amerisafe Q AMSF .88a 1.4 24 67.96 52.00 272 63.90 622 65.98 62.55 -.66 +3.7 AmrSvFin Q ASRV .08 1.9 4.55 3.95 8 4.23 71 4.38 4.22 -.10 +1.9 AmSvFn pf Q ASRVP 2.11 7.6 33.90 26.50 27.65 0 27.65 27.65 -.09 -4.7 AmeriBrgn N ABC 1.60f 1.8 11 106.27 74.31 1173 88.75 6316 92.59 86.08 +.29 -3.3 AmesNatl Q ATLO .92 3.3 18 32.15 26.00 8 28.18 50 28.97 27.13 +1.17 +1.2 Ametek N AME .56f .8 31 81.92 64.91 1479 74.38 8570 74.95 72.25 -.07 +2.6 Amgen Q AMGN 5.28 2.7 17 210.19 163.31 3862 194.18 15800 195.24 187.12 +1.02 +11.7tAmicusTh Q FOLD 17.62 9.99 4296 10.75 18433 11.07 9.99 +.16 -25.3tAmiraNatF N ANFI 6.14 .50 71 .57 1250 .63 .50 -.03 -86.3 AmkorTch Q AMKR 6 11.68 5.72 1418 6.64 6369 6.72 6.32 -.08 -33.9 Ampco N AP 15.65 3.55 44 4.23 359 4.87 3.82 -.58 -65.9 Amphastar Q AMPH 21.65 14.40 511 20.67 1459 21.60 19.88 -.92 +7.4 Amphenol N APH .92 1.0 34 97.56 80.42 1368 88.77 8271 91.48 86.34 -2.37 +1.1 AmpioPhm A AMPE 4.95 .35 833 .58 3798 .61 .53 +.01 -85.8 AmpOnRt ef Q IBUY 54.55 36.04 41 44.00 392 45.44 43.59 -1.67 +7.6 AmpDivOpt N DIVO 31.01 27.15 0 29.15 12 29.41 28.61 -.12 +.5tAmpliph rs A APHB 2.05 .24 277 .25 2916 .31 .24 -.05 -75.2 Amrep N AXR 9.88 6.24 3 7.00 17 7.45 6.62 -.28 -.3 AmtechSys Q ASYS 15.10 4.25 134 5.30 494 5.35 4.76 +.47 -47.4 Amyris rs Q AMRS 9.29 2.93 5677 3.98 16938 6.42 3.19 -2.36 +6.1 Anadarko N APC 1.20f 2.1 20 76.70 46.80 8500 56.38 31466 58.91 53.74 -1.83 +5.1 AnalogDev Q ADI 1.92 2.1 24 103.59 76.62 3168 89.48 17630 89.96 84.10 +1.89 +.5tAnaptys n Q ANAB 134.00 62.56 401 68.58 2951 74.27 62.56 -3.75 -31.9 Anavex rs Q AVXL 4.35 1.85 208 2.43 932 2.75 2.30 -.18 -24.5 AnchBcWA Q ANCB 17 30.05 24.00 25.77 2 26.10 25.57 -.24 +3.9 Andeavor N ANDV 2.36 1.5 23 163.19 89.58 153.50 +34.2tAndeavLog N ANDX 4.12 11.0 19 55.21 36.00 363 37.40 3002 39.18 36.00 -1.39 -19.0 Andersons Q ANDE .66 2.0 26 41.70 29.60 116 32.96 623 33.67 32.30 -.02 +5.8 Anf DvAlt n N DALT 10.90 9.42 5 9.74 117 9.88 9.57 -.06 -4.1 AngioDyn Q ANGO 28 24.49 15.16 221 21.71 641 21.72 19.50 +.33 +30.5 AnglogldA N AU 12.00 7.08 1524 9.78 12153 9.92 9.17 +.20 -4.0 ABInBev N BUD 3.19e 4.0 20 118.35 72.88 3349 78.85 14621 79.40 72.92 +4.23 -29.3 AnikaTh Q ANIK 17 69.81 28.54 99 35.71 599 38.37 34.37 -2.53 -33.8 Anixter N AXE 15 88.85 56.25 448 68.31 1019 70.63 66.77 +.26 -10.1 Annaly N NLY 1.20e 12.0 11 12.37 9.70 12335 9.99 55622 10.12 9.82 -.07 -16.0 Annaly pfC N NLYpC 1.91 7.5 25.99 25.00 5 25.51 70 25.60 25.39 +.05 +.1 Annaly pfD N NLYpD 1.88 7.4 25.81 24.06 8 25.43 92 25.49 25.28 +.11 +.3 Annaly pfG N NLYpG 1.63 6.7 24.86 23.35 31 24.18 174 24.25 24.03 +.11 -2.4 Annaly pfF N NLYpF 26.49 24.54 39 25.42 204 25.47 25.31 +.05 -1.5 Ansys Q ANSS 45 190.45 140.78 485 158.25 2839 166.44 153.93 -7.61 +7.2 AntaresP Q ATRS 3.93 1.68 852 3.38 5378 3.68 3.28 -.26 +69.8tAntero n N AMGP .45e 3.0 22.39 14.27 985 14.84 3422 15.33 14.10 -.33 -24.7 AnteroMid N AM 1.76f 6.3 22 34.53 24.20 431 27.76 2653 28.72 26.96 -.52 -4.4tAnteroRes N AR 1.00 7.1 29 22.69 13.91 4118 14.05 38530 16.45 13.88 -1.65 -26.1 Anthem N ANTM 3.00 1.0 18 290.84 215.52 1369 286.33 7131 288.94 275.76 -.73 +27.3 Anworth N ANH .60 13.7 12 5.76 4.20 324 4.38 1605 4.44 4.31 -.04 -19.5 Anwrth pfA N ANHpA 2.16 8.4 27.49 25.15 10 25.63 14 25.85 25.60 -.21 -3.1 Anwrth pfB N ANHpB 1.56 6.4 28.25 22.26 24.28 0 24.28 24.28 +.33 -11.6 Anwrth pfC N ANHpC 1.91 7.7 25.59 24.46 4 24.72 18 24.82 24.70 -.07 -1.7 Aon plc N AON 1.60 1.0 53 165.43 130.87 957 164.05 5768 164.90 160.15 -.49 +22.4 Apache N APA 1.00 2.7 24 50.03 33.60 4342 37.43 23491 37.64 35.20 +.35 -11.3sAptInv N AIV 1.52 3.3 26 46.38 37.97 1280 45.65 6416 46.38 44.35 +.39 +4.4 AptInv pfA N AIVpA 1.72 6.7 27.80 25.17 0 25.76 1 25.80 25.75 +.02 -6.0 Apellis n Q APLS 32.00 11.45 277 15.09 1009 16.39 13.24 +.24 -30.5tAphria n N APHA 13.45 9.26 1650 9.74 12710 12.50 9.26 -2.57 -20.5 ApogeeE Q APOG .63 1.7 13 51.33 33.11 350 36.21 1595 39.07 35.79 -1.74 -20.8 ApolloCRE N ARI 1.84 9.9 12 19.57 17.56 1032 18.60 5721 19.00 18.38 -.30 +.8 ApoCRE pfC N ARIpC 25.88 24.51 24 25.04 109 25.05 24.83 +.18 -3.0tApollEnd rs Q APEN 9.65 3.14 219 3.51 589 4.17 3.14 -.44 -37.3tApolloGM N APO 1.95e 6.9 10 37.35 27.85 1760 28.15 12707 30.75 27.85 -2.44 -15.9 ApollG pfA N APOpA 1.59 6.6 26.62 23.79 23 24.19 107 24.67 24.10 -.35 -8.0 ApolG pfB N APOpB 1.59 6.6 25.55 23.72 14 24.20 97 24.50 24.09 -.24 -2.5 ApolloInv Q AINV .60 11.5 6.12 4.95 1007 5.22 4219 5.40 5.19 -.17 -7.8 ApolloI 43 N AIY 1.72 6.8 26.70 24.96 1 25.23 31 25.26 25.18 +.04 -3.2 ApolMed n Q AMEH 30.00 10.00 38 21.77 227 23.32 17.15 +2.77 -9.3 ApollSrFlt N AFT 1.08a 7.1 18.69 15.17 59 15.22 349 15.55 15.20 -.01 -6.2tApolloTact N AIF 1.20a 8.1 15.96 14.82 65 14.78 264 15.30 14.76 -.32 -6.2 AppFolio n Q APPF 91.49 37.56 132 57.85 846 59.50 56.23 -1.64 +39.4 Appian A n Q APPN 43.61 19.62 413 27.55 1655 27.90 25.10 +1.57 -12.5tAppHReit n N APLE 1.20 7.7 35 20.19 15.61 3298 15.68 10339 16.28 15.56 -.51 -19.6 Apple Inc Q AAPL 2.92 1.5 23 233.47 150.24 36186 193.53 260469 199.85 185.93 -10.94 +14.4tApplRecy h Q ARCI 1.68 .53 64 .57 784 .69 .53 -.08 -45.2 ApldDNA Q APDN 2.80 1.06 29 1.08 331 1.15 1.06 -.07 -32.1 AppGenTc Q AGTC 7.50 3.45 43 6.86 493 7.48 6.57 +.16 +90.6 ApldIndlT N AIT 1.20 1.8 18 82.35 59.70 220 66.07 756 67.92 64.32 -1.12 -3.0 ApldMatl Q AMAT .80 2.3 10 62.40 30.53 28066 35.40 78553 35.82 32.07 +1.12 -30.8 ApldOptoel Q AAOI 13 50.30 17.95 478 20.99 4875 21.49 19.23 -.67 -44.5tApproach Q AREX 6 4.21 1.37 206 1.37 1369 1.62 1.36 -.23 -53.7 Apptio n Q APTI 41.36 21.15 1568 37.71 31153 38.10 37.60 +12.86 +60.3 ApricusB rs Q APRI 3.34 .25 291 .29 1527 .35 .29 -.05 -84.2 Aptargrp N ATR 1.36f 1.3 31 112.31 79.97 235 106.28 1226 107.15 101.21 +1.99 +23.2tAptevoTh n Q APVO 6.35 2.46 101 2.85 549 3.47 2.46 -.51 -32.8 Aptinyx n Q APTX 32.25 17.35 38 23.39 412 27.21 21.44 -2.49 +15.8 Aptiv N APTV .22 .3 14 103.23 71.66 1750 74.18 10248 76.45 72.49 -1.44 -12.6 AptoseB g Q APTO 4.55 1.68 231 2.30 1126 2.35 1.82 +2.7tAquaAm N WTR .88 2.6 24 39.55 32.09 1652 33.07 4457 33.58 32.09 +.16 -15.7 AquaMetal h Q AQMS 4.28 1.42 185 2.47 1435 2.70 2.35 -.13 +16.0 AquaB Tc n Q AQB 9.99 2.25 13 2.40 173 2.80 2.40 -.35 -31.8 Aquantia n N AQ 18.49 7.08 126 9.94 773 10.53 9.72 -.20 -12.3 Acquavnt n N WAAS 20.49 11.83 63 18.68 433 19.38 17.89 +.35 +20.4 AquestTh n Q AQST 20.70 13.61 57 16.86 146 17.73 15.88 -.14 +5.0 AquinoxPh Q AQXP 16.90 1.96 200 2.16 642 2.39 2.00 -.18 -81.6 ArQule Q ARQL 7.21 1.22 643 4.00 4664 4.09 3.51 +.01 +142.4tAradigm h Q ARDM 7.35 1.00 73 1.00 208 1.18 .90 -.07 -85.1 Aramark N ARMK .42e 1.2 18 46.09 33.98 4419 36.89 35738 37.09 34.59 +1.29 -13.7 AratanaTh Q PETX 7.28 3.67 375 6.56 1365 6.74 6.29 -.11 +24.7 Aravive rs Q ARAV 15.30 5.00 44 6.01 239 7.07 5.55 -1.02 -54.5sArborRT N ABR 1.08f 8.9 9 12.79 7.89 830 12.10 8124 12.79 11.86 +.05 +40.0 Arbor prA N ABRpA 2.06 8.1 26.32 24.81 2 25.28 18 25.79 25.20 +.17 -.2sArborR pfB N ABRpB 1.94 7.7 25.80 24.59 1 25.11 13 25.80 25.01 -.09 -1.8tArborR pfC N ABRpC 2.13 8.4 26.55 25.16 0 25.25 24 25.79 25.16 +.12 -3.6 ArbutusB g Q ABUS 12.60 4.01 170 4.71 997 4.91 4.27 +.06 -6.7 ArcBest Q ARCB .32 .8 14 51.45 29.40 316 40.14 1260 41.19 38.79 +.32 +12.3 ArcadB rsn Q RKDA 66.56 3.60 75 3.92 321 4.14 3.66 -.21 -28.7 ArcelorM rs N MT .10p 6 37.50 23.80 2068 24.81 11551 25.04 23.83 -.55 -23.2 ArchCap s Q ACGL 14 32.37 25.71 702 28.26 4278 28.43 27.60 -.09 -6.6 ArchCap pfF Q ACGLO 1.36 6.1 25.99 21.95 41 22.20 188 22.68 22.14 -.35 -12.4 ArchC pfE Q ACGLP 1.31 6.0 25.25 21.50 23 21.80 179 22.13 21.73 -.29 -13.2 ArchCoal N ARCH 1.60 1.7 7 102.61 75.09 275 96.19 1179 96.56 91.80 +1.91 +3.3 ArchDan N ADM 1.34 2.9 19 52.06 38.59 3789 46.38 20061 48.66 45.45 -1.88 +15.7 Archrock N AROC .53 5.1 21 13.75 8.25 1282 10.31 5602 10.66 9.79 -.21 -1.8 Arcimoto n Q FUV 5.48 2.26 32 2.94 118 3.04 2.75 +.02 -26.7 ArcoPlat n Q ARCE 25.59 20.20 10 22.86 156 23.04 20.50 +1.61 -2.7 Arconic N ARNC .24 1.2 31.17 16.47 5311 20.15 24032 20.73 19.82 -.62 -26.1 Arconic pf A ARNCp 3.75 4.4 92.00 80.51 0 84.76 1 84.90 84.50 +.58 -1.3 ArcosDor N ARCO 10.50 6.05 706 7.50 2293 7.64 6.95 +.33 -27.5 Arcosa n N ACA 34.92 22.20 572 31.30 3309 32.60 30.05 -1.28 +13.8 ArcturusT rs Q ARCT 11.48 4.78 31 6.81 100 7.24 6.16 -.20 -14.3 ArcusBio n N RCUS 19.67 9.50 148 11.65 1872 12.34 10.66 -.61 -32.3tArdaugh n N ARD .56 4.2 21.82 12.47 241 13.25 628 13.41 12.47 -.30 -37.2tArdelyx Q ARDX 8.10 2.53 237 2.99 1629 3.11 2.53 -.05 -54.7tArdmoreSh N ASC 9.00 6.01 128 6.25 1229 7.24 6.01 -.95 -21.9 ArenaPh rs Q ARNA 50.05 24.84 1599 41.68 8205 42.93 31.97 +5.41 +22.7sAresCap Q ARCC 1.56 9.1 9 17.63 15.03 1482 17.22 10525 17.63 17.06 -.36 +9.5 AresCmcl N ACRE 1.24f 8.7 13 14.77 11.96 189 14.32 643 14.70 14.10 -.25 +11.0 AresDyCr N ARDC 1.40 9.3 16.73 14.86 117 15.10 438 15.25 15.00 -.04 -8.0 AresMgmt N ARES 1.05e 4.7 15 25.95 18.00 781 22.39 4008 22.98 21.62 +.26 +11.9 AresMg pfA N ARESpA 1.75 6.7 27.29 25.31 3 26.18 65 26.44 26.12 -.12 -1.2 Argan N AGX 1.00 2.3 15 66.40 34.90 67 43.87 807 44.60 42.56 -.77 -2.5 Argenx n Q ARGX 103.02 22.21 452 93.23 1441 96.78 91.08 -4.09 +47.7 ArgoGp42 N ARGD 1.63 6.4 25.51 25.00 7 25.22 32 25.28 25.22 -.06 -.2 ArgoGpInt N ARGO 1.08b 1.6 14 69.77 49.65 157 68.15 502 68.48 64.37 +1.46 +27.1 AridisPh n Q ARDS 13.85 11.25 0 12.62 3 12.62 12.12 +.55 -2.9 AristaNetw N ANET 43 313.37 206.86 716 239.37 4483 245.00 228.99 -5.06 +1.6 ArkInnova N ARKK 49.87 33.98 124 43.67 1130 44.18 42.29 -.71 +17.8 ArkIndInno N ARKQ 37.47 30.70 7 33.38 61 33.70 32.72 -.58 +1.3 ArkGenom N ARKG 34.69 23.41 58 29.14 300 29.76 27.84 -.73 +19.0 ArkWebX.O N ARKW .94p .7 59.98 42.45 219 52.78 790 53.69 50.93 -.77 +14.6 Ark 3dPr n N PRNT 27.21 21.19 5 22.22 95 22.75 21.80 -.51 -8.8 Ark IsrTc n N IZRL 22.32 19.16 1 20.95 13 21.31 20.69 -.55 +2.9 ArkRst Q ARKR 1.00 4.3 86 29.49 20.20 3 23.24 16 24.44 22.51 +.34 -14.0 ArlingAst N AI 2.20 25.4 12.67 8.08 689 8.67 2222 8.67 8.18 +.02 -26.4 ArlingAst23 N AIW 1.66 7.0 24.75 23.58 1 23.84 7 23.98 23.62 -.11 -2.4 ArlingAst25 N AIC 1.69 7.2 24.85 23.05 0 23.55 21 23.90 23.15 -.00 -2.9 ArlAsst pfB N AIpB 1.75 7.1 25.10 22.97 24.49 3 24.49 24.22 -.05 -1.8 ArmadaHof N AHH .80 5.3 40 16.17 12.73 332 15.07 1087 15.60 14.97 -.40 -3.0 ArmrR pfA N ARRpA 2.06 8.1 25.79 23.71 5 25.40 38 25.60 25.28 +.36 -.2 ArmrR pfB N ARRpB 1.97 7.9 25.25 24.09 14 25.01 65 25.17 24.93 +.46 ArmourR rs N ARR 2.72 12.3 6 26.50 20.15 435 22.03 2102 22.73 21.70 -.38 -14.3 ArmsFloor N AFI 46 20.46 12.03 249 16.23 1271 16.92 14.76 +.50 -4.1 ArmstrWld N AWI .17m 14 73.45 49.25 606 66.49 3903 68.40 64.95 -.73 +9.8 Arotech Q ARTX 18 4.15 2.60 48 2.75 249 2.88 2.73 -.04 -22.5 ArrayBio Q ARRY 20.21 10.21 2835 16.38 13166 16.68 14.35 -.35 +28.0sArrisIntl Q ARRS 35 30.96 21.55 10501 30.67 49857 30.96 30.56 -.05 +19.4tArrwDJYld N GYLD 1.59e 9.8 19.24 16.32 8 16.23 23 16.85 16.21 -.48 -9.8 ArrowEl N ARW 11 87.26 64.04 819 75.05 4270 75.83 71.72 +.72 -6.7 ArrowFn Q AROW 1.04b 3.0 14 38.98 29.91 12 34.72 61 36.11 34.02 -.16 +5.3 ArrCountR n Q DWCR 33.04 26.23 0 27.08 1 27.08 26.57 +.27 -10.3tArwDWATc Q DWAT .09e .8 12.84 10.95 11.06 13 11.07 10.95 -.36 -5.0 ArrowPhm Q ARWR 22.39 3.01 1667 13.39 8773 14.49 11.83 -1.10 +263.9tArsanis n Q ASNS 1 28.69 1.15 105 1.28 1158 1.38 1.15 -.09 -90.0 ArtesRes Q ARTNA .97f 2.7 25 43.16 32.00 10 36.14 55 37.24 36.02 -.12 -6.3tArtisanPtr N APAM 2.40a 9.2 16 41.45 25.47 267 26.06 1442 27.32 25.47 -.53 -34.0 ArtsWay Q ARTW .05 2.2 5.45 2.05 54 2.26 98 2.38 2.10 +.11 -24.1 Arvinas n Q ARVN 21.25 13.70 41 16.43 196 18.41 14.99 -1.97 +2.4 AskanoG g A AKG 1.38 .43 163 .66 1629 .75 .63 -.08 -7.2 AsburyA N ABG 9 77.75 58.60 650 69.03 1446 70.66 66.68 +1.07 +7.9 AscenaRtl Q ASNA 5.29 1.79 3276 3.64 15425 4.55 3.54 -.64 +54.9 Ascendis n Q ASND 76.99 33.50 168 59.41 772 63.78 53.21 -3.97 +48.3 AscentCap Q ASCMA 12.89 .76 41 .89 313 1.09 .85 -.17 -92.3tAshfordHT N AHT .48 9.7 8.66 4.91 398 4.94 2412 5.22 4.86 -.23 -26.6tAshfrd pfD N AHTpD 2.11 8.4 26.32 24.67 5 25.16 56 25.36 24.67 -.02 -.1tAshfHT pfF N AHTpF 1.84 8.4 25.50 21.95 8 21.88 30 22.74 21.75 -.92 -13.9tAshfrH pfG N AHTpG 1.84 8.5 25.24 19.71 10 21.64 122 22.60 19.71 -1.05 -13.9tAshfrdH pfH N AHTpH 1.88 8.5 25.47 22.08 6 22.05 29 23.00 21.83 -.91 -13.2tAshfrdH pfI N AHTpI 1.88 8.6 25.16 22.00 17 21.90 502 22.75 21.69 -.67 -12.8 Ashford A AINC 15 109.82 53.00 5 57.50 24 63.02 56.86 -.98 -38.2 Ashland N ASH 1.00 1.2 46 86.63 64.81 1086 82.30 4013 83.97 80.12 -1.33 +15.6tAsiaPc N APB .61e 2.3 15.71 11.84 11 12.44 124 12.52 11.84 +.08 -13.7 AsiaPWire Q APWC .08e 3.6 3.00 2.17 1 2.20 9 2.33 2.20 -.15 -20.0tAspenAero N ASPN 5.58 3.48 2 3.47 104 4.00 3.47 -.55 -28.9tAspenGp n Q ASPU 9.61 5.04 27 5.31 168 5.59 5.04 -.29 -40.5 AspenIns N AHL .96 2.3 46.10 34.80 626 41.26 5833 41.90 41.00 -.58 +1.6tAspen pfC N AHLpC 1.49 6.0 27.90 24.73 24 24.83 153 25.20 24.71 -.17 -9.0 AspIns pfD N AHLpD 1.41 6.3 26.60 22.08 18 22.53 76 22.97 22.25 -.37 -12.6 AspenTech Q AZPN 22 118.86 65.03 674 82.67 2593 84.05 80.63 -1.57 +24.9 AssembBio Q ASMB 67.36 20.61 130 24.67 1196 24.98 21.60 +1.27 -45.5 AssertThr Q ASRT 9.48 4.69 1938 5.49 6128 5.88 5.35 +.06 -31.8 AscBnc pfC N ASBpC 1.53 5.9 27.50 25.01 0 26.02 6 26.02 25.53 +.46 -4.3 AsscBc pf D N ASBpD 26.16 22.40 5 22.59 20 22.99 22.57 -.24 -13.0 AsscdBanc N ASB .68f 2.9 14 29.03 22.01 1138 23.25 6676 23.84 22.47 -.26 -8.5sAssocCap n N AC .20 .5 46.86 33.10 7 43.63 48 46.86 42.93 -1.85 +27.9 Assurant N AIZ 2.40f 2.4 49 111.43 84.34 480 99.90 2680 105.37 98.61 -4.88 -.9 AssuredG N AGO .64 1.6 7 43.40 32.97 584 39.88 4525 41.53 38.91 -1.68 +17.7 AsdGMu01 N AGOpB 1.72 6.7 26.37 25.36 6 25.74 17 25.90 25.66 -.09 -1.0 AsdGMu02 N AGOpE 1.56 6.2 26.82 24.61 2 25.08 21 25.20 25.01 +.04 -4.1 AsdGMu03 N AGOpF 1.40 5.6 25.81 23.95 0 24.83 13 25.16 24.56 +.28 -.9 AstaFd lf Q ASFI 5.30e 5.30 2.80 46 4.20 55 4.48 3.46 +.30 +22.0 Astec Q ASTE .44 1.3 10 64.80 32.52 324 34.54 2235 37.94 33.63 -1.87 -40.9 AsteriasBio A AST 2.65 .76 89 1.26 1324 1.31 1.16 -.04 -44.0sAstraZen s N AZN 1.37e 3.4 10 41.78 31.99 7069 40.67 32880 41.78 39.94 -.30 +17.2 AstroNova Q ALOT .28 1.5 39 23.95 11.96 14 18.99 44 19.89 18.02 -.40 +37.1 Astronics Q ATRO 34 49.45 27.56 160 31.41 1039 31.49 28.24 +1.68 -24.3 Astrotch rs Q ASTC 8.15 1.64 28 3.15 114 3.20 2.91 -.02 -6.0tAsureSftw h Q ASUR 19.78 5.90 361 6.20 3125 8.09 5.90 -1.55 -56.1 AtHomGr n N HOME 38 40.97 20.58 870 27.99 4262 29.18 27.16 +.42 -7.9 AtaraBioth Q ATRA 54.45 13.00 1112 37.28 3441 37.64 33.13 +1.05 +106.0 Atento SA N ATTO .34p 11 10.45 5.45 63 6.00 682 6.48 5.80 +.09 -40.9 athenahlth Q ATHN 84 163.94 116.77 2307 131.41 25282 132.25 131.31 +11.06 -1.2 Athene n N ATH 53.92 43.09 2289 44.61 8018 47.73 43.91 -2.88 -13.7tAthenex n Q ATNX 20.90 9.83 356 11.98 2029 12.73 9.83 -.11 -24.7 Athersys Q ATHX 3.09 1.29 515 2.01 2696 2.05 1.80 +.14 +11.0 AtkoreInt n N ATRK 28.67 17.61 284 19.55 2490 20.09 18.95 -.28 -8.9 AtlanAmer Q AAME .02 .7 4.00 2.20 1 3.03 20 3.42 2.81 -.19 -10.9 AtlCapBc n Q ACBI 21 21.60 14.44 236 17.36 806 17.87 15.34 +1.69 -1.4 AtlPwr g N AT .12 2.60 1.80 593 2.20 2633 2.20 2.13 +.06 -6.4 AtlanticaYd Q AY 1.33e 6.7 30 25.99 18.00 537 19.86 2332 21.00 19.25 -.99 -6.4 Atlanticus Q ATLC 4.91 1.52 2 3.16 26 3.62 3.16 -.50 +31.7 AtlasAir Q AAWW 6 75.29 48.19 303 54.17 1450 56.23 53.15 -.27 -7.6 AtlasFin Q AFH 21.50 8.05 21 10.31 88 10.97 10.10 -.56 -49.8 AtlasFin pf Q AFHBL 1.66 6.5 27.87 24.43 0 25.43 6 25.46 25.22 +.01 -2.4 Atlassian n Q TEAM 98.21 43.11 877 75.95 5812 76.68 69.63 +2.66 +66.8sATMOS N ATO 1.94 2.0 18 98.95 76.46 573 99.03 2961 99.77 95.71 +2.34 +15.3 Atomera n Q ATOM 8.00 2.55 24 3.45 263 3.79 2.84 -.30 -20.3 AtriCure Q ATRC 36.49 14.88 130 32.22 692 32.73 30.32 -.54 +76.6sAtrion Q ATRI 5.40 .7 58 730.00 516.85 6 725.01 69 734.90 684.00 +12.01 +15.0 AttisInd hn Q ATIS 3.63 .20 178 .26 2075 .27 .21 +.04 -75.5 Attunity Q ATTU 23.85 6.27 422 22.85 1803 23.34 20.44 -.01 +227.4taTyrPhm h Q LIFE 4.35 .49 327 .55 3826 .65 .49 -.08 -84.2 AubNB Q AUBN .96 2.6 17 53.96 34.31 4 37.30 17 38.16 36.00 +.52 -4.1 Audentes n Q BOLD 46.18 19.62 502 23.53 3391 24.17 22.19 -.47 -24.7tAudioEye n Q AEYE 10.24 5.30 10 6.30 65 6.62 5.30 +.09 -13.7 AudCodes Q AUDC .20p 23 12.96 6.51 90 11.11 658 11.67 10.84 -.75 +51.0 AuriniaPh Q AUPH 6.69 4.41 329 5.49 2539 5.75 5.10 -.16 +21.2 AuroraC n N ACB 8.12 5.39 8441 6.40 79257 7.69 5.98 -.89 -14.6 AuroraMob n Q JG 11.72 5.00 7 6.35 64 6.75 6.19 -.50 -27.8tAurynRs n A AUG 2.00 .96 62 .99 419 1.16 .96 -.08 -39.6tAutoNatn N AN 8 62.02 36.96 734 37.16 5141 40.19 36.56 -1.82 -27.6tAutoWeb Q AUTO 6 9.91 1.98 23 2.16 157 2.33 1.98 +.01 -76.0 Autodesk Q ADSK 159.94 101.55 1956 134.04 8711 135.96 127.94 -1.51 +27.9 Autohome N ATHM 7 119.50 52.93 836 77.44 5850 78.88 61.43 +8.78 +19.7 Autoliv N ALV 2.48f 2.9 17 115.42 75.99 351 84.80 3759 86.14 80.82 +3.05 -7.4 Autolus n Q AUTL 53.24 19.17 73 34.99 414 47.17 32.63 -13.02 +40.0 AutoData Q ADP 3.16f 2.2 39 153.51 107.61 5403 146.55 15413 147.82 140.80 -.64 +25.1sAutoZone N AZO 18 832.30 588.56 364 827.99 1759 832.67 790.07 +34.12 +16.4 AvadelPh Q AVDL 11.93 2.80 113 3.32 892 3.66 3.31 -.27 -59.5 Avalara n N AVLR 59.40 30.00 172 32.01 1409 32.50 30.05 +1.01 -27.4 AvalGlb n Q AVCO 2.85 2.43 0 2.79 7 2.80 2.77 +.01 +1.5 AvalonHld A AWX 20.20 1.92 246 2.98 1185 3.64 2.85 -.57 +49.0 AvalonBay N AVB 5.88 3.2 31 188.64 152.65 682 185.54 3081 186.73 181.55 +3.01 +4.0 Avangrid n N AGR 1.76f 3.5 39 54.55 45.17 291 50.01 2659 50.43 48.58 +1.10 -1.1 AvanosMd N AVNS 24 66.22 43.78 327 48.58 1920 50.53 46.34 -2.12 +5.2tAvayaHl n N AVYA 13 23.76 15.53 628 15.57 4343 16.38 15.53 -.66 -22.1 AveThera n Q ATXI 5.90 2.08 214 5.52 1671 5.62 4.16 +1.33 +52.5tAVEO Ph h Q AVEO 3.59 1.49 1802 1.89 12289 1.92 1.49 +.03 -32.3 AveryD N AVY 2.26 2.4 27 123.67 86.06 738 93.91 4790 94.25 90.22 +1.91 -18.2 AviatNet rs Q AVNW 19.07 12.90 4 14.92 98 15.80 14.50 -.70 -1.6 AvidBios rs Q CDMO 8.44 2.24 145 4.78 804 5.09 4.65 -.24 +23.2 AvidB pfE Q CDMOP 2.63 11.8 27.00 23.24 22.27 -8.7 AvidTech Q AVID 7.65 4.26 677 6.52 1828 6.99 5.35 +.86 +21.0 Avingr nrs Q AVGR 12.00 .27 422 .30 2993 .34 .29 +.01 -95.9 AvinoSG g A ASM 1.61 .55 123 .58 734 .64 .57 -.04 -56.9 AvisBudg Q CAR 10 50.88 26.97 1897 29.98 8104 32.30 29.66 -2.25 -31.7 Avista N AVA 1.49 2.8 29 52.91 47.50 730 52.30 3737 52.70 52.00 -.28 +1.6 Avnet Q AVT .80f 1.8 12 49.41 37.11 1422 43.60 7138 44.14 41.32 -.06 +10.0 Avon N AVP 21 2.99 1.38 3531 2.13 24340 2.22 1.95 +.12 -.9 AvroBio n Q AVRO 53.70 20.30 87 26.87 376 31.00 24.00 -1.70 -13.9 Aware Q AWRE 32 4.87 3.00 6 3.50 25 3.76 3.35 -.20 -22.2 Axalta N AXTA 63 38.20 23.65 2147 24.59 8424 25.47 24.38 -.75 -24.0 Axcelis rs Q ACLS 5 37.05 15.72 306 17.56 1390 17.57 15.97 +.51 -38.8 AXIS Cap N AXS 1.56 2.9 60.69 47.43 811 53.55 3570 57.16 52.81 -3.40 +6.5 AXIS pfD N AXSpD 1.38 6.1 25.98 22.38 14 22.61 69 23.43 22.50 -.32 -10.4 AxisCap pfE N AXSpE 25.85 22.21 42 22.60 159 23.20 22.32 -.48 -10.2 AxoGen Q AXGN 56.85 22.00 319 31.96 2102 36.69 31.00 -4.42 +12.9 AxonEntpr Q AAXN 94 76.45 20.81 755 49.95 3944 52.67 47.80 -2.30 +88.5 Axonics n Q AXNX 17.00 13.07 136 15.05 743 15.59 14.52 +.21 +.5 AxosFinl N AX 13 45.18 26.56 500 29.70 2054 30.39 28.64 +.17 -.7 AxosF pf N AXO 1.56 6.2 27.40 24.75 3 25.09 10 25.33 25.00 -.08 -2.8 Axovant n Q AXON 6.59 1.02 521 2.00 2400 2.11 1.90 -.08 -62.0 AxsomeT n Q AXSM 5.95 2.05 277 2.82 1838 3.85 2.74 -1.05 -49.6 AytuBioS rs Q AYTU 123.00 .79 192 .95 2865 1.09 .85 +.01 -97.9 Azul n N AZUL 35.05 15.53 675 27.70 4482 27.86 25.36 +2.20 +16.2 AzurRx n Q AZRX 4.08 2.10 29 2.25 160 2.47 2.12 -.20 -38.1tAzurePwr n N AZRE 18.10 10.09 14 10.80 75 11.83 10.09 -.73 -23.9B -:B Comm Q BCOM 3.58e 20.49 6.27 10.30 8 10.93 10.15 +.19 -44.0 B&G Foods N BGS 1.90 6.3 11 39.75 22.00 907 30.21 4021 30.30 28.66 +1.16 -14.1 BRileyFn Q RILY .49e 2.8 18 23.70 16.30 25 17.72 263 18.80 17.18 -.58 -2.1 BRileyF 7.5 Q RILYL 1.88 7.4 26.84 25.02 2 25.47 17 25.65 25.43 -.09 -2.1 BRiley27 n Q RILYZ 1.88 7.6 26.20 24.76 6 24.85 28 25.02 24.82 -.13 -3.9tBRileyF27 n Q RILYG 25.90 24.42 3 24.50 15 24.69 24.42 -.07 -3.5 BRiley23 Q RILYH 1.84 7.3 26.50 25.07 4 25.36 21 25.50 25.31 -.11 +1.1tBRileyFn pf Q RILYI 1.72 6.9 25.18 24.55 1 24.85 25 25.07 24.55 -.22 -.1 B2gold g A BTG 32 3.30 2.10 4270 2.59 18488 2.62 2.41 +.04 -16.5 BB&T Cp N BBT 1.62f 3.2 15 56.31 45.73 4824 51.41 30287 51.77 49.68 +.65 +3.4 BB&T pfD N BBTpD 26.35 24.34 16 24.71 93 24.96 24.58 -.21 -3.0 BB&T pfE N BBTpE 1.41 5.9 26.20 23.52 36 24.00 229 24.31 23.91 -.22 -5.0 BB&T pfF N BBTpF 1.30 5.7 25.67 22.47 47 22.80 108 23.35 22.72 -.50 -8.9 BB&T pfG N BBTpG 1.30 5.7 25.85 22.40 22 22.88 87 23.66 22.72 -.71 -9.1 BB&T pfH N BBTpH 1.41 5.7 27.33 23.75 32 24.75 177 24.94 24.48 -.14 -8.3 BBVABFrn N BFR .25e 2.0 27.45 7.11 451 12.71 1875 13.00 11.00 +.82 -49.6 BBX Cap n N BBX .04 .6 8 10.17 5.54 280 6.43 1354 6.60 6.00 +.21 -19.3tBCB Bc Q BCBP .56 4.8 12 16.10 11.68 24 11.71 106 12.10 11.57 -.37 -19.2 BCE g N BCE 3.02 49.06 38.75 2071 41.99 6516 42.10 40.74 +1.00 -12.5 BFC Cp pf Q BANFP 1.80 6.8 33.54 26.00 26.40 9 26.55 26.06 +.36 -4.1 BG Staffing A BGSF 1.20 4.8 25 29.59 15.25 31 25.11 188 26.48 24.23 -.54 +57.5 BGC Ptrs Q BGCP .72 6.6 16.97 10.08 2086 10.89 12629 11.06 10.29 -.18 -27.9 BHP BillLt N BHP 1.66e 3.5 52.62 40.58 2629 47.79 10893 47.98 45.89 +.64 +3.9 BHPBil plc N BBL 1.66e 4.0 47.92 35.50 2487 41.85 11829 42.18 40.21 +.39 +3.8 BIO-key n Q BKYI 3.64 1.02 21 1.14 179 1.33 1.07 -.17 -35.6 BJsRest Q BJRI .48f .8 23 76.50 31.00 679 58.95 2122 66.14 58.17 -7.01 +62.0tBMC Stock Q BMCH 17 25.70 15.69 1487 15.68 3047 16.94 15.62 -.85 -38.0 BOK Q BOKF 2.00 2.3 13 107.00 80.36 302 85.84 1489 88.65 83.39 -2.93 -7.0 BOK 56 n Q BOKFL 1.34 5.7 26.09 23.22 7 23.55 27 24.14 23.43 -.15 -8.0 BOS Ltd Q BOSC 2.97 1.78 46 2.26 177 2.26 2.08 +.13 +3.2tBP MidPt n N BPMP 23.00 16.42 176 16.33 688 17.55 16.25 -.87 -20.6 BP PLC N BP 2.38 5.8 12 47.83 36.15 6196 40.84 39380 41.73 39.70 -.40 -2.8 BP Pru N BPT 3.60e 13.3 5 37.23 19.25 301 27.11 2078 29.90 24.26 -1.78 +34.9 BRF SA N BRFS 13.21 4.65 1627 5.36 19180 5.52 4.99 -.16 -52.4 BRT N BRT .80f 7.0 9 14.20 10.00 14 11.41 118 12.12 11.32 -.17 -3.2 BSB Bcp Q BLMT 16 36.50 27.55 13 28.24 59 29.12 28.01 -.04 -3.5 BT Grp s N BT .99e 6.0 18.97 13.53 660 16.39 4364 16.94 16.07 -.14 -10.0tBWX Tech N BWXT .64 1.4 23 72.18 41.98 1061 44.85 7772 46.98 41.98 -2.44 -25.9tB&W Ent n N BW 7.66 .76 447 .86 3620 1.02 .76 -.14 -84.8tBabShDHi N BGH 1.84 10.6 20.14 17.55 346 17.37 592 18.06 17.17 -.70 -10.4 BadgerMtr s N BMI .60 1.1 54 56.40 41.00 144 53.45 547 53.53 50.81 +1.70 +11.8 Baidu Q BIDU 3 284.22 177.80 1623 186.95 11838 188.50 178.89 +3.20 -20.2stBainCapS n N BCSF 18.42 17.65 861 18.50 6119 18.75 17.65 +2.8tBakHuGE n N BHGE .72 3.1 37.76 22.55 16424 23.37 132345 25.67 22.55 -1.96 -26.1 Balchem Q BCPC .42f .5 40 117.79 70.23 193 90.49 731 92.03 88.54 +.37 +12.3sBallCorp s N BLL .40 .8 26 50.44 34.71 7802 50.50 22638 50.98 48.19 +1.82 +33.4tBallanty A BTN 5.95 3.14 14 3.13 51 3.58 3.02 -.37 -32.7 BallardPw Q BLDP 5.34 2.57 700 2.83 3678 3.10 2.80 +.01 -35.8 BanColum N CIB 1.27e 3.0 51.38 35.92 382 42.74 1630 43.00 38.93 +2.27 +7.8 BancCalif N BANC .52 3.1 21 23.40 14.11 285 16.70 1850 17.09 16.11 -.15 -19.1 BcCalif pfE N BANCpE 28.15 24.70 5 25.70 17 25.97 25.59 +.19 -2.7 BcCal pfD N BANCpD 1.84 7.2 26.76 25.40 3 25.69 32 26.10 25.65 -.10 -3.2 BncFstOK s Q BANF 1.20 2.1 17 65.70 50.80 44 56.80 232 59.21 55.77 -1.09 +11.0tBcBilVArg N BBVA .27e 4.8 9.54 5.45 3218 5.58 22798 5.69 5.45 -.19 -34.4 BcoBrades s N BBDO .02r .3 11.90 5.49 7 8.78 37 8.78 8.04 +.29 +4.2 BcoBrad s N BBD .06a .6 11.98 6.50 12477 9.79 60526 9.88 9.01 +.30 +5.1 BcoLatin N BLX 1.54 8.6 10 30.50 15.31 197 17.93 996 17.99 17.03 +.79 -33.3 BcoMacro N BMA 5 121.90 32.00 198 47.46 924 48.20 40.72 +3.94 -59.0 BcoSantSA N SAN .21e 4.4 7.57 4.50 4551 4.84 44447 4.91 4.71 -.04 -26.0 BcoSBrasil N BSBR .29e 2.5 6 12.25 7.20 1094 11.44 4251 11.53 10.85 +.22 +18.3 BcSanChile N BSAC .85e 2.7 35.09 26.41 308 31.35 1273 31.47 29.56 +.80 +.3 BcoChile N BCH 2.12e 2.4 104.17 77.86 29 89.27 110 89.27 84.62 +2.89 -5.4 Bancorp34 n Q BCTF 1.25e 17.25 14.02 6 15.28 11 15.41 15.15 -.47 +3.6 BncpBnk lf Q TBBK 12.00 8.52 214 10.21 655 10.59 10.05 -.31 +3.3 BcpSouth N BXS .68 2.3 35.55 26.91 586 29.35 2804 29.46 28.16 +.44 -6.7 Bcp NJ A BKJ .24b 1.6 19 17.95 14.43 0 15.26 11 15.26 14.62 +.41 -12.2 BancFd pfA N BCVpA 1.34 BancrftFd A BCV 2.40e 11.5 24.19 19.66 13 20.96 43 21.52 20.76 -.38 -3.7 Bandwith n Q BAND 35 57.50 18.05 138 47.48 523 49.28 46.43 -.84 +105.4 BkFstNat n Q BFC .80f 1.6 52.25 48.00 50.40 15 50.50 49.00 +.40 +.8 BankOZK Q OZK .84f 3.2 8 53.70 24.15 903 26.46 6592 26.81 25.33 +.01 -45.4 BkofAm N BAC .60 2.2 13 33.05 25.81 52444 27.75 301450 28.52 26.78 -.77 -6.0tBkAML pfJ N BMLpJ 1.02 4.5 25.09 22.64 2 22.82 40 23.85 22.52 -.42 -2.4tBkAm pfE N BACpE 1.02 5.4 24.50 22.15 23 22.08 84 23.20 22.05 -.00 -7.3 BkAm pfL N BACpL 72.50 5.6 1352.71 1187.95 17 1285.00 47 1288.36 1271.51 +8.50 -2.6tBkAm pfW N BACpW 1.66 6.5 27.53 25.31 101 25.36 343 25.80 25.27 +.01 -6.6tBkAm pfY N BACpY 1.63 6.4 27.33 25.52 31 25.54 224 25.70 25.50 -.13 -5.5 BkAm wtB N BAC/WS/B 3.29 1.01 3.24 +51.4 BkAm pfA N BACpA 27.51 25.06 60 25.24 186 25.30 25.12 -.02 -7.2 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Saturday, November 17, 2018

PAGE 54

tBkAm pfC N BACpC 27.83 25.33 68 25.58 305 25.78 25.33 -.03 -6.8tBkAML pfL N BMLpL 1.02 4.7 24.98 21.75 20 21.55 231 22.30 21.42 -.71 -8.3 BkAML pfH N BMLpH .77 3.7 22.80 20.09 13 20.60 49 21.22 20.44 -.33 -4.7 BkAML pfG N BMLpG .77 3.7 22.83 20.31 5 20.70 21 21.20 20.70 -.25 -4.4 Bk of But n N NTB 1.28 3.2 13 53.63 35.65 343 39.90 1241 41.46 38.57 -1.41 +9.9 BkCmcCA Q BOCH .16 1.3 14 13.21 8.40 20 12.37 176 12.83 11.82 -.02 +7.6 BkHawaii N BOH 2.48f 3.1 16 89.09 72.85 293 79.05 1534 80.63 77.79 -.80 -7.8 BankMarin Q BMRC 1.40f 1.6 20 90.85 63.50 14 85.03 47 86.31 82.97 +1.23 +25.0 BkMont g N BMO 3.84e 84.71 73.79 512 75.30 3241 75.61 74.28 +.47 -5.9 BkMont36 n Q BMLP 3.43e 7.4 53.32 43.00 46.48 1 47.73 46.30 -.99 -2.6 BkNYMel N BK 1.12f 2.3 12 58.99 45.16 4548 49.39 28492 49.61 47.46 +.89 -8.3 BkNYM pfC N BKpC 1.30 5.5 26.39 22.76 36 23.72 170 24.05 23.64 -.26 -5.6 BkNova g N BNS 3.28f 8 66.78 52.63 516 53.91 3609 54.11 53.13 +.32 -16.5 BkPrince n Q BPRN .03p 35.45 26.77 10 29.40 44 30.22 29.14 -.31 -14.4 BankSC Q BKSC .60a 3.0 12 22.50 16.36 0 19.70 13 19.72 19.40 +12.2tBkofJames Q BOTJ .24 1.7 14 18.00 14.39 9 14.35 14 15.15 14.32 -.55 -3.9 Bank7 n Q BSVN 30 20.74 14.34 20 18.80 53 18.90 17.33 +.15 -1.5 BankFncl Q BFIN .40 2.8 22 18.62 13.88 40 14.48 203 14.69 14.02 +.07 -5.6 BankUtd N BKU .84 2.5 11 44.97 29.86 776 33.43 4685 34.99 32.77 -1.07 -17.9 BankwellF Q BWFG .48 1.6 14 36.99 29.35 8 29.65 51 30.61 29.60 -.25 -13.7 Banner Cp Q BANR 1.44f 2.4 16 67.11 52.10 279 60.65 1097 61.69 58.37 -1.13 +10.0 Baozun n Q BZUN 91 67.41 26.77 1649 32.75 22874 34.40 31.01 -7.44 +3.8 BarHarbr s A BHB .80f 3.2 17 30.95 23.87 25 24.99 88 26.17 24.51 -.71 -7.5 Br iPthCrd N OIL 79.22 55.77 58.77 46 63.35 57.17 -3.67 -.6 BarcFI HY N FIGY 185.67 127.16 159.95 -6.5 BarcSPVeq N VQT 181.89 151.73 161.10 9 161.10 159.66 -.22 +1.8 BarSelMLP N ATMP 1.17e 6.0 22.97 17.78 61 19.60 254 19.87 19.23 -.18 -5.5 BiP Cmdty N DJP 25.80 22.07 337 23.50 2207 23.73 22.80 +.49 -3.7 BarcGsci36 N GSP 18.39 14.37 94 15.29 138 15.81 14.94 -.41 -1.6 BrcEnEu n N FLEU 180.26 115.94 1 122.77 2 123.09 121.52 -4.12 -22.9 BiP GCrb N GRN 18.41 8.30 17.90 +75.1 BiPEurUsd N ERO 46.90 41.28 45.01 +3.2 BiP Lead N LD 66.21 40.22 43.11 -26.1 BiP Cocoa N NIB 35.77 21.73 28 25.51 181 26.41 24.95 -.65 +11.7 BiP Alum N JJU 20.10 16.89 20.10 +.8 BiPOpCur N ICI 37.90 35.77 37.90 +5.1 BiPTrLBear Q DLBS 24.00 14.82 33 22.26 47 23.19 22.23 -1.02 +36.2 BiP10yTBear Q DTYS 26.36 17.12 44 23.47 98 25.15 23.42 -1.51 +28.6 BiPTrSteep Q STPP 35.49 29.06 2 30.11 9 30.97 29.89 -.14 -2.1 BiPUrFlat Q FLAT 68.94 60.69 0 63.55 0 63.55 63.35 +.26 +2.9 BiP2yrTBear Q DTUS 49.81 33.40 0 40.72 3 41.76 40.72 -1.29 +16.3 B iPInvVIX N XXV 45.60 36.44 37.00 -2.6 BarcCAPE N CAPE 162.38 110.86 5 122.72 17 122.89 120.72 -1.70 +5.3 BiPSPMLP N IMLP 1.22e 7.3 19.89 15.44 0 16.83 1 16.91 16.83 -.35 -6.4tBarclay N BCS .15e 1.8 12.55 8.43 7876 8.45 36332 9.17 8.41 -.70 -22.5siPthNtGs N GAZ 67.17 36.56 53.83 6 67.17 52.86 +7.09 +31.7 BiP SPVix N XVZ 24.00 17.32 19.69 2 19.69 18.51 +.50 -14.2 BrVxMdT rs N VXZ 23.35 16.42 41 19.97 373 20.80 19.23 +.80 +14.1 B iPVxST rs N VXX 56.50 25.59 41491 35.17 229004 38.31 33.26 +1.86 +26.0 BarcWomLd N WIL 70.29 63.75 1 64.71 2 65.29 64.61 -1.10 -3.6 BarIvrsUST Q TAPR 32.73 21.14 9 30.00 15 31.48 29.99 -1.66 +36.6 Barings N BBDC 1.20 11.9 10.79 7.82 405 10.05 1635 10.27 9.97 -.15 +24.7 BaringsCp s N MCI 1.20 8.0 16.00 14.70 9 15.06 121 15.47 14.91 -.29 -1.3 BaringsPt N MPV 1.08 7.2 15.65 13.94 6 15.06 64 15.33 14.95 -.23 +6.8 B&N Ed n N BNED .60 9.0 25 9.10 4.93 195 6.67 944 6.68 6.13 +.45 -19.1 BarnesNob N BKS .60 8.7 8.00 4.10 778 6.92 4535 7.03 6.72 +.09 +3.3 Barnes N B .64 1.1 46 72.70 52.42 353 60.31 1188 60.60 56.95 +2.46 -4.7 Barnwell A BRN 2.95 1.55 0 1.61 5 1.80 1.59 -.14 -22.5 BarrettB lf Q BBSI 1.00 1.4 30 98.76 56.10 48 70.98 219 77.37 70.76 -1.57 +10.1 BarrickG N ABX .12 .9 72 15.52 9.53 12569 13.04 68125 13.31 12.28 +.13 -9.9tBasicEn n N BAS 26.75 6.91 320 7.11 1433 7.67 6.91 -.43 -69.7 BassettF Q BSET .50 2.5 39 40.30 18.86 21 19.66 146 20.08 19.13 -.06 -47.7 BauschHl N BHC 7 28.45 13.86 3055 25.33 18707 27.27 25.06 -1.87 +21.9 Baxter s N BAX .76 1.1 31 78.38 61.05 7508 66.51 32683 66.91 61.49 +3.03 +2.9 BayCom n Q BCML 32 26.94 22.01 44 24.32 161 25.93 24.07 -.52 +5.3tBaytexE g N BTE 4.85 1.67 4180 1.97 17817 2.05 1.67 -.02 -34.3 BeacnRfg Q BECN 15 66.48 24.97 1217 27.62 6407 28.36 26.47 +.39 -56.7tBeasleyB Q BBGI .20 3.5 2 14.40 5.75 20 5.77 112 6.33 5.53 -.58 -56.9 BeazerHm N BZH 12 23.24 8.16 809 10.24 8477 11.60 8.31 +1.60 -46.7 BectDck N BDX 3.00 1.2 100 265.87 209.91 1237 246.07 5184 248.13 232.42 +2.81 +15.0 BectDk pfA N BDXA 67.71 56.24 181 61.95 856 62.22 59.14 +.56 +7.0tBedBath Q BBBY .64 5.0 5 24.74 12.92 9773 12.69 25902 14.38 12.28 -1.33 -42.3 BeiGene n Q BGNE 220.10 77.54 934 127.02 3591 129.26 110.33 +5.77 +30.0 BelFuse A Q BELFA .24 1.2 21 26.13 15.24 1 20.60 1 20.60 20.60 -5.6 BelFuseB Q BELFB .28 1.1 24 29.40 17.10 36 24.72 86 26.34 24.14 -1.01 -1.8 Belden N BDC .20 .4 10 87.15 50.71 590 56.25 3203 56.56 52.25 +1.78 -27.1 Belden pfB N BDCpB 114.30 70.74 28 77.68 350 77.68 73.19 +2.85 -24.6tBelltrx g rs N BXE 1 2.45 .79 144 .81 646 .88 .79 -.05 -52.7 Belleroph n Q BLPH 3.30 .47 43 .95 420 1.06 .88 -.11 -63.3 BellicumP Q BLCM 10.40 3.92 359 4.29 1823 4.61 4.12 -.06 -49.0 Belmond N BEL 19.36 10.30 766 18.91 4614 19.00 17.85 +.67 +54.4 Bemis N BMS 1.24 2.6 20 53.00 40.86 464 48.25 2847 48.63 47.36 +.43 +1.0 BenchElec N BHE .60 2.5 50 32.53 21.75 598 23.66 2628 24.11 22.90 -.09 -18.7 BenefBncp Q BNCL .24a 1.5 18.60 14.75 335 15.51 1303 16.05 15.25 -.35 -5.7 Benefitfoc Q BNFT 45.88 21.75 228 45.43 1005 45.75 42.04 +1.25 +68.3 BenitecB n Q BNTC 4.90 1.85 4 2.23 18 2.65 2.22 +.03 -24.7 Berkley N WRB 1.52e 1.9 15 80.68 65.92 443 78.45 1885 78.60 75.12 +.04 +9.5tBerkley pfB N WRBpB 1.41 6.1 25.94 22.76 16 23.05 62 23.08 22.76 +.11 -8.6tBerkly pfC N WRBpC 27.00 23.93 8 23.96 47 24.98 23.90 -.86 -8.5tBerkly pfD N WRBpD 1.44 6.3 26.40 22.92 20 22.83 96 23.70 22.83 -.86 -12.0 BerkHa A N BRK/A 27 335900.00 270250.03 0 328350.03 1 330525.59 318120.00 -1314.88 +10.3 BerkH B N BRK/B 30 224.07 180.44 4338 218.41 21406 220.72 212.14 -1.22 +10.2 BerkHBcp N BHLB .88 2.6 15 44.25 32.34 281 34.38 1136 35.07 33.28 +.56 -6.1 BerryPet n Q BRY .48f 3.6 18.55 11.71 341 13.26 1953 14.35 12.43 -.70 +.1 BerryPlas N BERY .12p 19 61.71 40.50 1947 50.06 10877 50.73 45.75 +4.05 -14.7 BestBuy N BBY 1.80 2.7 22 84.37 52.92 5271 66.43 25501 69.10 64.81 -1.36 -3.0 Best Inc n N BSTI 13.54 4.67 441 6.11 5682 6.45 5.16 +.92 -32.0 Beyondsp n Q BYSI 35.27 16.15 7 21.30 81 22.18 20.00 +1.09 -26.8 Big 5Sprt Q BGFV .20m 5.2 4 9.75 3.21 258 3.85 1410 3.99 3.66 +.05 -49.3 BigLots N BIG 1.20 2.9 11 64.42 36.20 792 41.53 3921 44.70 40.86 -1.29 -26.0 BigRockP n Q BRPA 10.93 9.58 10.15 61 10.26 10.04 +.05 +4.9tBiglari B N BH 3 269.58 136.25 7 140.20 36 154.36 136.25 -9.82 -44.3 Biglari A N BH/A 1036.79 717.25 0 752.00 2 791.98 748.00 -63.00 Bilibili n Q BILI 52 22.70 9.09 3597 14.50 14372 14.94 12.78 +1.10 +29.0 BioRadA N BIO 22 345.15 231.00 130 276.17 956 279.06 264.47 -.25 +15.7 BioRadB N BIO/B 70 324.25 238.25 267.94 0 267.98 267.94 +.42 +12.5 BioTechne Q TECH 1.28 .8 48 206.04 121.27 487 160.23 1654 173.33 159.69 -10.57 +23.7 BioDlvry lf Q BDSI 4.14 1.70 288 3.80 1713 3.83 3.43 +.02 +28.8 BioHiTch n Q BHTG 5.76 2.40 2 2.75 43 3.07 2.49 -.12 -39.6 BioLifeSol Q BLFS 26.35 4.63 122 11.00 1186 14.44 10.14 -2.94 +83.3tBioLneRx h Q BLRX 1.84 .64 223 .67 1640 .72 .64 -.03 -38.5 BioSigTc n Q BSGM 7.13 3.50 54 3.98 382 4.80 3.85 -.42 -40.3 BioXcelT n Q BTAI 14.79 5.00 5 5.76 58 6.00 5.10 -.14 -47.8 BioanlySys Q BASI 29 2.95 1.34 5 1.47 75 1.52 1.34 +.08 -40.2 Bioblast rs Q ORPN 5.99 1.03 112 1.19 198 1.48 1.10 -.17 -47.9tBiocept rs Q BIOC 36.00 1.46 38 1.54 242 1.91 1.46 -.35 -92.6 Biocryst Q BCRX 8.31 4.25 1185 7.87 3316 7.90 6.81 +.17 +60.3 Biofront n Q BFRA 17.98 11.25 3 12.64 3 12.83 12.45 -.37 +3.8 Biogen Q BIIB 18 388.67 249.17 1475 324.05 6092 326.19 310.00 -1.15 +1.7 BiohvnPh n N BHVN 44.28 16.50 248 34.92 1427 38.78 30.98 -4.00 +29.4 BioMarin Q BMRN 106.74 75.81 712 95.70 4998 96.67 90.25 +.03 +7.3 Biomeri n Q BMRA 9.32 2.51 4 2.95 33 3.05 2.79 -.11 -21.1 Bionano n Q BNGO 10.00 5.51 3 7.20 15 7.47 6.51 +.35 +3.0 BiondVax n Q BVXV 7.71 4.60 1 5.74 19 5.99 5.43 +.22 +7.1 BioPhrmX A BPMX .38 .10 1172 .17 10391 .19 .17 -.01 +57.3 BioScrip Q BIOS 3.36 2.07 892 3.22 3899 3.36 3.10 +.05 +10.7 BioSpecif Q BSTC 35 66.21 38.05 28 58.16 254 59.99 52.88 +.20 +34.2 BioTelem Q BEAT 98 70.00 23.30 560 63.83 3109 68.00 57.50 -4.32 +113.5tBioTime A BTX 2 3.16 1.65 570 1.87 3055 1.90 1.65 -.05 -13.0 BirksGrp A BGI 2.77 1.01 195 1.15 906 1.74 1.12 -.05 -11.5 BisnCap n Q BCAC 10.50 9.75 10.27 10 10.30 10.24 -.01 +4.1 BisnCap rt Q BCACR .63 .25 .43 0 .43 .43 -.00 +12.4tBitautoH N BITA 9 49.44 15.61 888 18.01 4309 18.65 15.61 +1.69 -43.4 BlackBox Q BBOX .48 45.3 4.15 .75 292 1.06 6280 1.12 1.05 +.19 -70.1 BlkHillsCp N BKH 2.02f 3.2 19 64.14 50.49 478 63.38 2700 64.00 61.42 +.72 +5.4 BlkHCp un N BKHU 69.35 56.40 63.72 -3.6 BlKnight n N BKI 27 56.45 43.09 500 49.79 2308 49.91 47.85 +.81 +12.8 BlRidgAc n Q BRAC 12.11 9.52 0 9.93 42 9.93 9.90 -.02 +2.9 BlRidgAc rt Q BRACR .43 .22 .39 2 .39 .39 +.02 +39.3 BlRidgA un Q BRACU 11.35 9.98 10.45 0 10.45 10.45 -.01 +3.1 BlkStMin n N BSM 1.48f 8.7 28 19.29 16.36 124 17.02 1005 17.25 16.50 +.39 -5.1 BlackLin n Q BL 58.11 31.53 874 36.99 2821 42.33 36.96 -5.13 +12.8 BlkRkCap Q BKCC .72 12.2 85 6.88 5.48 184 5.92 1061 6.09 5.90 -.12 -5.0 BlTCP Cap Q TCPC 1.44 10.4 10 16.25 13.71 426 13.89 2069 14.26 13.80 -.26 -9.1 Blckbaud Q BLKB .48 .7 49 120.35 65.51 254 72.04 1895 72.86 68.59 +1.57 -23.8 BlackBerry N BB 14.55 8.63 8728 8.97 25192 9.29 8.76 -.33 -19.7 BlackRock N BLK 12.52f 3.0 16 594.52 376.31 738 411.00 3349 414.00 394.73 -2.95 -20.0tBlrk22Gl n N BGIO 10.02 8.54 65 8.54 250 8.71 8.52 -.11 -12.9 BlkBldAm N BBN 1.58 8.0 23.48 19.59 140 19.80 870 20.14 19.67 +.14 -14.6 BlkCA18 N BJZ .33 2.2 15.35 14.37 26 14.96 159 15.03 14.96 -.03 +2.7 BlkCAIT N BFZ .87 7.1 14.48 11.98 86 12.28 380 12.31 12.23 +.10 -10.9tBlkCorBd N BHK .78 6.4 14.16 12.15 98 12.13 577 12.26 12.12 -.01 -13.6tBlkCpHiY N HYT .84 8.7 11.16 9.64 466 9.64 3064 10.13 9.62 -.41 -11.9tBlkCrdAllo N BTZ .97 8.3 13.51 11.65 290 11.65 1143 11.90 11.63 -.15 -12.5tBlkDbtStr rs N DSU .82 7.8 11.82 10.59 187 10.53 902 10.80 10.53 -.18 -10.0 BlkEngyRs N BGR 1.32 10.4 15.77 12.28 87 12.71 484 13.17 12.31 -.24 -10.4 BlkEnhC&I N CII 1.20 7.8 17.36 14.74 105 15.46 433 16.04 15.33 -.55 -5.6 BlkEEqDv N BDJ .56 6.6 9.65 8.03 377 8.46 1942 8.77 8.39 -.27 -8.3 BlEnhGvIn N EGF .66 5.1 13.53 12.69 3 12.95 19 13.00 12.80 +.16 -3.4 BlkFltRtInc N FRA .81 6.2 14.63 12.89 137 13.01 581 13.12 13.00 +.03 -5.7tBlkFloatR N BGT .70 5.5 14.22 12.68 47 12.67 244 12.85 12.66 +.03 -9.0 BlkFL2020 N BFO .37 2.6 15.01 13.46 12 14.09 39 14.18 14.06 -.01 -2.3 BlkGlbOp N BOE 1.16 11.5 13.08 9.91 321 10.15 1436 10.40 10.06 -.15 -18.9 BlkHlthSci N BME 2.40 6.2 44.00 32.81 27 38.85 154 40.95 38.50 -1.78 +6.4tBlkIT N BKT .37 6.6 6.23 5.55 165 5.61 717 5.63 5.55 +.07 -9.1 BlkIntlG&I N BGY .59 11.3 6.85 5.17 624 5.21 1873 5.34 5.19 -.10 -20.1 BlkIQM N BKN .74a 5.6 15.04 12.72 43 13.18 234 13.31 13.07 +.16 -11.7tBlkLtdD N BLW .95 6.7 16.29 14.19 120 14.17 573 14.46 14.14 -.21 -10.8 BlkLTMu N BTA .65a 5.9 12.25 10.50 90 10.95 278 11.55 10.86 -.23 -8.8 BlkMultSec N BIT 1.40a 8.6 18.37 16.17 107 16.30 498 16.74 16.23 -.30 -10.2 BlkMuIntD N MUI .59a 4.7 14.16 12.30 160 12.57 794 12.72 12.51 -.03 -9.7 BlkMuNYInt N MNE .69 5.7 13.82 12.01 40 12.14 111 12.35 12.10 -.11 -10.8 BlkMunihCA N MUC .64 5.1 14.91 12.19 175 12.45 524 12.52 12.39 +.07 -12.3 BlkMunHIQ N MFL .86 7.0 15.23 11.78 125 12.33 880 12.40 12.13 +.24 -15.7 BlMunhNYQ N MHN .61a 5.1 13.93 11.62 85 11.86 460 11.94 11.78 -11.4 BlMunhNJQ N MUJ .71a 5.7 14.64 12.25 57 12.54 382 12.59 12.48 +.09 -13.3 BlkMunihQ N MUS .81 7.1 13.99 11.09 48 11.38 279 11.41 11.28 +.16 -14.9 BlkMunHQ2 N MUE .82 6.8 14.32 11.28 76 11.96 730 12.05 11.72 +.28 -14.0 BlMunyCAQ N MCA .88 6.9 15.01 12.36 89 12.66 452 12.72 12.57 +.09 -13.6 BlkMunyInv N MYF .97 7.0 15.78 13.45 37 13.82 98 13.99 13.52 +.07 -6.9 BlkMunyIQ N MFT .85 7.1 14.30 11.83 26 12.05 146 12.19 11.99 +.04 -13.6 BlkMYMIQ N MIY .83 6.7 14.35 12.15 37 12.41 316 12.51 12.35 +.07 -11.4 BlMunyNYQ N MYN .57a 5.0 13.20 11.09 75 11.32 406 11.48 11.31 -.03 -12.4 BlkMunyPaQ N MPA .86 6.8 14.69 12.30 55 12.62 175 12.76 12.50 +.09 -12.1 BlMunyQlty N MQY .96 7.4 16.09 12.70 119 13.06 460 13.13 12.93 +.18 -13.9 BlkMuniyQ3 N MYI .70 5.9 14.34 11.54 220 11.83 1486 11.85 11.71 +.16 -14.3 BlkMuniast N MUA .65a 5.1 15.45 12.50 74 12.72 401 12.86 12.66 +.02 -15.0 Blk2018 N BPK .06 .4 15.17 14.71 9 15.08 134 15.11 15.08 +.01 +2.1 BlkMu2020 N BKK .47a 3.2 15.40 14.70 70 14.84 214 14.84 14.73 +.08 -1.1 BlkMuBdT N BBK .76a 5.6 15.40 13.06 50 13.48 110 13.71 13.46 -.08 -11.0 BlkMuIIQ N BAF .82 6.5 15.35 12.44 26 12.74 133 12.89 12.70 +.02 -14.0 BlkMunIIT N BBF .87 7.1 15.80 11.80 25 12.30 189 12.48 12.21 +.16 -12.3 BlkMuIQT N BYM .86 6.9 14.50 12.16 82 12.56 511 12.77 12.45 +.14 -11.5 BlkMuIT N BFK .78 6.3 14.33 12.08 155 12.45 578 12.63 12.34 -.03 -11.6 BlkMuTTT N BTT .86a 4.3 22.86 19.91 166 20.10 1273 20.18 20.02 +.05 -10.0 BlkMunienh N MEN .73a 7.4 12.26 9.63 78 9.81 685 10.00 9.78 +.04 -15.9 BlkMunihld N MHD .89a 6.1 16.90 13.89 51 14.63 238 14.96 14.57 +.09 -11.4 BlkMunihd2 N MUH .81a 6.3 15.04 12.63 36 12.94 203 13.05 12.93 +.10 -12.4 BlkMuniv2 N MVT .88a 6.7 15.90 12.75 88 13.14 498 13.26 13.09 +.07 -15.0 BlMunyldCA N MYC .74a 6.1 15.54 12.20 96 12.75 338 12.92 12.60 +.14 -13.8 BlkMuniyld N MYD .80a 5.9 14.77 12.29 249 13.48 803 13.54 13.01 +.59 -7.2 BlkMunyNJ N MYJ .90 6.9 16.33 12.54 30 13.06 306 13.16 12.99 +.07 -17.3 BlMunQlt2 N MQT .80 7.0 13.20 11.13 41 11.43 265 11.48 11.31 +.13 -12.7 BlkNY18 N BLH .03 .2 15.30 14.66 9 14.98 12 14.99 14.96 -.01 +1.9 BlkNYMB N BQH .74 5.9 14.87 12.31 4 12.54 24 12.62 12.50 -.03 -14.8 BlkNYIQT N BSE .69 5.8 13.39 11.84 14 11.98 108 12.06 11.89 +.07 -9.0 BlkNYIT N BNY .83 6.9 15.04 11.70 38 12.01 275 12.28 11.96 -.15 -16.0 BlkRsCmdy N BCX .79 9.8 10.50 7.64 247 8.01 1143 8.06 7.81 -18.0 BlkSciTch N BST 1.20 4.2 36.20 25.34 71 28.85 498 29.66 27.87 -.66 +8.1 BlkStMT N BSD .78a 6.5 14.20 11.58 15 11.94 137 12.07 11.92 +.08 -12.7 BlkU&Inf N BUI 1.45 7.5 21.74 18.47 59 19.23 202 19.51 19.01 +.15 -11.1 BlkstFltRt N BSL 1.08 6.1 18.51 16.92 45 17.80 303 18.41 17.61 +.05 -1.1 BlkstGSOSt N BGB 1.26 8.5 16.21 14.80 152 14.86 710 15.17 14.86 -.23 -5.4 Blackstone N BX 2.70e 8.3 12 40.60 29.58 4136 32.46 20599 34.19 31.68 -1.53 +1.4sBlkstnMtg N BXMT 2.48 7.1 13 35.43 29.51 1265 34.97 7321 35.43 34.53 -.15 +8.7 BlkLSCrInc N BGX 1.18 7.7 17.05 15.08 120 15.25 398 15.57 15.18 -.07 -4.2 BlinkCh n Q BLNK 8.65 1.28 387 2.63 1954 2.67 2.25 +.24 -15.7 BlockHR N HRB 1.00 3.5 10 29.81 22.45 1612 28.38 13560 29.16 27.62 -.35 +8.2 BlonderT A BDR 2.20 .40 8 .93 59 1.00 .87 -.02 +53.8 BloominBr Q BLMN .36 1.7 17 25.00 16.82 1204 20.92 4518 22.04 20.15 -.54 -2.0 Blucora Q BCOR 41.35 19.05 588 29.45 1898 30.35 28.07 -.97 +33.3 BlueAprn n N APRN 4.56 1.02 2181 1.17 11622 1.26 1.09 -.06 -71.0 BlueBird Q BLBD 8 26.95 15.66 99 19.22 382 19.58 18.67 -.10 -3.4 BlueCapRe N BCRH 1.20 18.5 13.28 6.09 11 6.48 74 7.15 6.47 -.50 -46.2 BlueHBcp Q BHBK .80 3.4 27 25.80 18.45 139 23.62 775 23.75 22.80 +.25 +17.5 BluebBio Q BLUE 236.17 102.21 501 125.34 3219 127.09 113.88 -.99 -29.6tBluegVac n N BXG .60 5.1 26.22 11.46 46 11.68 239 12.19 11.46 -.17 -36.0 BlueknEP Q BKEP .32 16.1 5.60 1.95 138 1.99 903 2.09 1.96 -.05 -61.0 Bluekn pf Q BKEPP .72 11.3 8.00 5.99 33 6.30 105 6.40 6.22 -.07 -18.9 BlueLinx rs N BXC 8 46.42 8.52 164 24.80 826 25.60 23.50 +.19 +154.1tBlueprtM n Q BPMC 109.00 51.80 570 55.25 3602 61.22 51.28 -4.97 -26.7 BluerkRsd A BRG 1.16 13.0 11.69 7.02 77 8.93 496 9.48 8.80 -.21 -11.7 BluerkRs pf A BRGpA 2.06 8.1 26.66 24.53 2 25.33 24 25.39 25.20 -.01 -4.0 BluerkR pfD A BRGpD 1.78 8.1 25.60 20.84 2 21.95 9 23.00 21.58 -.50 -12.9 BluerkR pfC A BRGpC 1.91 7.8 26.30 22.48 13 24.45 29 25.33 24.31 -.65 -3.9 Boeing N BA 6.84 2.0 31 394.28 260.15 4423 335.95 21106 370.48 331.16 -33.39 +13.9 Boingo Q WIFI 35.98 20.02 665 24.30 4531 26.18 24.10 -.72 +8.0tBoiseCasc N BCC .28 1.0 10 49.30 27.04 550 27.12 2297 29.50 26.71 -1.25 -32.0 Bojangles n Q BOJA 10 17.10 11.35 564 16.06 4764 16.08 15.95 -.02 +36.1 BonanzaCE N BCEI 40.38 23.66 356 27.77 1272 29.11 26.52 -.13 +.7 BonsoElec Q BNSO 5.04 2.16 3 2.46 14 2.46 2.31 -.04 +.4 BookingHl Q BKNG 26 2228.99 1683.28 331 1855.32 1962 1938.92 1831.50 -82.32 +6.8 BootBarn N BOOT 10 31.62 11.55 876 21.15 4955 26.11 21.11 -4.02 +27.3sBoozAllnH N BAH .76 1.4 22 52.58 35.21 1481 52.72 7940 52.81 50.92 +1.50 +38.3 BorgWarn N BWA .68 1.7 11 58.22 35.71 2407 39.78 10921 40.24 37.79 +.99 -22.1tBorqsTch Q BRQS 46 10.00 2.65 1 2.78 7 3.71 2.60 -.57 -49.0 BostBeer N SAM 38 329.95 160.40 77 307.79 549 319.43 302.84 -7.58 +61.1 BosOma n Q BOMN 35.49 17.95 85 25.43 311 28.56 25.13 -1.71 -21.5 BostPrv Q BPFH .48 3.7 17 17.85 12.39 724 13.07 2650 13.40 12.77 -.22 -15.4 BostPrv wt Q BPFHW 11.39 8.54 8.54 -11.2 BostProp N BXP 3.80f 3.0 37 132.82 111.57 584 125.57 2994 125.63 122.18 +1.31 -3.4 BosProp pfB N BXPpB 1.31 5.6 25.85 21.82 3 23.55 18 23.78 23.19 +.10 -6.7 BostonSci N BSX 29 39.44 24.54 7529 37.21 32658 38.50 35.48 -1.39 +50.1 BttmlnT Q EPAY 77 74.05 32.00 758 56.44 2970 56.90 51.11 +1.70 +62.7 BldrG&IFd N BIF .11a 1.0 11.84 10.02 118 10.85 738 10.97 10.65 -.09 -2.2 BovieMed A BVX 7.62 2.28 121 5.97 670 6.71 5.55 -.68 +129.6 BowlA A BWL/A .68 4.4 43 16.64 13.61 7 15.38 12 15.48 15.35 +.04 +2.5 Box Inc n N BOX 29.79 16.89 998 17.90 7709 18.47 17.42 -.59 -15.2 Boxlight n Q BOXL 17.40 1.57 215 2.13 4863 3.99 2.00 -.77 -63.2stBoxwMrg un Q BWMCU 6196 10.00 6196 10.01 9.95 tBoydGm N BYD .24 16 40.44 23.53 977 24.87 9595 25.22 23.53 -.08 -29.0 BradyCp N BRC .85 2.0 25 47.35 35.00 558 43.08 2398 43.55 39.94 +1.99 +13.7 BraemHot N BHR .64 6.7 8 12.10 8.44 97 9.54 677 10.30 9.44 -.29 -2.0 Brainstorm Q BCLI 5.35 2.88 11 3.15 206 3.24 2.97 +.04 -19.6 Brandyw N BDN .72 5.0 17 18.69 13.92 1238 14.26 6328 14.56 13.92 -.14 -21.6 BrasilAgro N LND 4.49 3.21 0 3.95 36 4.04 3.88 +.09 +12.8 Braskem N BAK .78e 2.7 32.67 21.32 2551 28.87 5452 29.33 25.68 +.55 +9.9 BridgeBcp Q BDGE .92 3.1 17 38.00 27.74 30 29.91 141 30.56 29.03 -.21 -14.5tBridglne rs Q BLIN 4.45 .34 271 .37 2253 .40 .34 -.02 -84.9 BridgptEd N BPI 12 13.63 5.31 86 8.19 797 8.39 7.80 +.37 -1.3 BridgBcs n Q BWB 13.87 10.04 23 11.32 157 11.94 11.11 -.24 -10.3 BridgfdFds Q BRID 18 21.55 12.20 1 18.20 24 20.06 17.83 -2.00 +45.0 BrigStrat N BGG .56 3.5 10 27.34 13.33 391 15.90 2483 16.11 15.11 +.48 -37.3sBrightHrz N BFAM 55 122.01 85.58 158 120.20 1081 122.01 116.00 -.61 +27.9tBrghtSch n N BEDU 83 23.99 8.83 328 10.82 2184 13.18 8.83 -1.78 -42.0 BrghtSph N BSIG 16.31 11.15 465 12.76 1816 13.06 12.41 -.13 -21.2 Brightcove Q BCOV 10.75 6.30 110 7.27 853 7.62 7.16 -.17 +2.4 BrghtFn n Q BHF 67.55 37.68 1349 39.58 5611 42.28 38.56 -1.99 -32.5 BrghtFn pf n Q BHFAL 25.16 23.52 24 24.43 130 24.90 24.39 -.45 -2.3 Brinker N EAT 1.52 3.1 15 54.14 32.03 1399 48.93 7047 52.63 48.50 -.32 +26.0 Brinks N BCO .60 .9 88.10 61.47 231 67.60 1063 68.59 65.36 -1.15 -14.1 BrMySq N BMY 1.60 3.0 54 70.05 46.94 10088 54.07 35111 54.81 51.71 +.68 -11.8tBristowGp N BRS .28 4.2 18.91 6.67 1139 6.72 5798 8.05 6.56 -1.00 -50.1tBritATob s N BTI 2.24e 6.5 71.45 34.87 7377 34.54 37862 39.02 34.34 -7.21 -48.4 BrixmorP N BRX 1.12f 7.2 13 18.83 13.74 2874 15.45 15950 16.36 15.26 -.69 -17.2 BroadcInc Q AVGO 7.00 2.9 285.68 197.46 3549 237.61 18687 239.31 220.28 -1.38 -7.5 BroadrdgF N BR 1.94f 1.9 30 138.24 86.80 1859 104.72 6573 108.75 103.94 -2.49 +15.6 BroadVis Q BVSN 4.50 1.59 2 1.60 27 2.10 1.60 -.11 -55.6 BrdwyFn h Q BYFC 2.55 1.02 8 1.36 83 1.40 1.26 -.03 -42.4 BroadwdE Q BWEN 3.28 1.73 13 1.77 60 1.95 1.76 -.16 -34.9 Brookdale N BKD 11.09 6.28 5145 8.66 18513 9.11 8.25 -.20 -10.7 BrkfdAs g s N BAM .60 1.4 15 45.04 37.22 764 43.87 7147 44.26 42.89 +.58 +.8 BrookBus n N BBU .25 .7 15 46.55 29.54 8 37.00 77 39.34 36.34 -.48 +7.2 BrkfDtla pf N DTLAp 1.91 8.5 29.68 21.24 15 22.36 33 22.36 21.34 +.31 -22.4 BrkGblInf N INF 1.40 12.4 13.63 11.02 31 11.26 235 11.79 11.18 -.39 -12.9 BrkfInfra s N BIP 1.88 4.7 30 46.88 36.84 186 40.26 990 40.60 39.70 -.06 -10.2 BrkfldPrp Q BPY 1.26 6.8 23.27 18.13 1643 18.47 12161 19.45 18.26 -.83 -16.7tBrkfldPr A n Q BPR 1.26 6.8 21.16 18.38 1356 18.42 9256 19.41 18.21 -.84 -11.4 BrfldPr pf n Q BPRAP 1.59 6.6 25.49 23.52 6 24.21 47 24.79 24.20 -.53 -2.0tBrkRlAs n N RA .20p 23.98 20.27 305 20.30 1281 21.07 20.24 -.61 -13.1 BrkfReEn N BEP 1.96 7.1 35.34 26.08 108 27.70 771 28.79 27.53 -.77 -20.7tBrklneB Q BRKL .42f 2.8 15 19.35 14.36 623 14.99 2833 15.12 14.36 +.05 -4.5 BrooksAuto Q BRKS .40 1.4 29 39.75 21.75 1103 28.81 3861 29.75 27.69 -1.10 +20.8 BrwnBrn s N BRO .32f 1.1 25 31.55 24.34 619 28.87 4067 29.42 28.28 -.42 BrownFA s N BF/A .79 1.6 30 57.70 42.67 8 48.70 82 49.05 46.77 -.30 -2.6 BrownFB s N BF/B 28 59.58 45.59 1234 48.57 5225 49.18 46.86 -.35 BrukerCp Q BRKR .16 .5 29 36.53 28.13 686 32.53 3947 33.74 31.42 -1.30 -5.2 Brunswick N BC .84 1.6 15 69.82 48.27 518 53.32 2966 54.30 51.91 +1.02 -3.4 BrynMawr Q BMTC 1.00 2.5 23 50.35 37.51 50 39.69 298 40.90 39.11 -.57 -10.2 Bsquare Q BSQR 5.55 1.75 41 2.10 356 2.40 1.90 -.15 -54.8tBuckeye N BPL 5.05 15.7 57.19 31.25 1008 32.20 5665 32.84 31.25 +.54 -35.0 Buckle N BKE 1.00e 4.8 10 29.65 17.80 415 20.76 1615 22.15 19.92 -.98 -12.6 Buenavent N BVN 16.80 11.67 2041 14.83 7971 14.95 13.46 +1.03 +5.3 BldBear N BBW 23 10.45 7.35 99 7.50 252 8.48 7.50 -.91 -18.5 BldrFstSrc Q BLDR 10 23.28 11.60 1032 12.43 5812 13.37 11.75 -.40 -43.0tBungeLt N BG 2.00 3.4 26 83.20 58.83 1792 58.41 12349 63.76 58.09 -4.36 -12.9sBurlStrs N BURL 35 180.27 96.27 1729 161.75 7647 180.27 160.70 -10.37 +31.5 BusinFst n Q BFST .32 1.3 27 30.00 23.10 11 25.48 36 26.52 24.92 -.42 +.9 BylineBc n N BY 24.80 18.85 176 21.34 404 21.98 20.49 -.39 -7.1C -:C&F Fnc Q CFFI 1.44f 2.6 15 67.40 45.28 6 55.14 29 57.00 53.00 +.74 -4.9 C&J Eng n N CJ 36.57 16.82 2532 18.31 5795 20.31 17.59 -1.67 -45.3 CTrkMH23 N MLPC .89e 6.6 16.87 12.85 13.48 54 13.69 13.48 -.33 -11.4 CAE Inc g N CAE .29 15 21.70 16.84 135 19.89 1026 20.28 18.06 +1.43 +7.2 CAI Intl N CAI 5 36.36 19.35 128 25.26 549 25.77 24.48 +.02 -10.8 CAS Med Q CASM 2.70 .59 31 1.85 134 1.98 1.72 -.03 +140.3 CASI Phr h Q CASI 8.89 2.36 765 4.10 1601 4.27 3.13 +.67 +26.2tCB FnSvcs Q CBFV .88 3.4 17 36.95 25.66 7 25.57 28 27.90 25.57 -1.46 -14.8 CBAK En h Q CBAK 1.95 .49 325 .61 984 .76 .55 +.03 -58.7 CBIZ Inc N CBZ 24 24.38 14.35 175 20.94 771 22.18 20.68 -1.04 +35.5tCBL Asc N CBL .30m 10.7 6.26 2.59 2298 2.81 16267 3.15 2.59 -.25 -50.4 CBL pfD N CBLpD 1.84 12.6 23.05 13.60 149 14.60 496 14.89 14.28 -.04 -33.2 CBL pfE N CBLpE 1.66 12.5 23.38 13.17 60 13.33 217 13.96 13.25 -.43 -39.5 CBM Bcp n Q CBMB 13.20 12.02 0 12.65 44 12.72 12.52 -1.2 CBOE Glb A CBOE 1.24 1.1 45 138.54 91.10 741 110.11 3799 110.58 106.75 +1.21 -11.6 CBRE GRE N IGR .60 9.0 7.98 6.59 621 6.68 2110 6.83 6.68 -.14 -15.7 CBRE Grp N CBRE .20 .5 17 50.43 38.05 1887 43.72 9038 43.87 41.95 +.73 +.9 CBS A N CBS/A .72f 1.3 17 61.70 47.98 2 57.27 5 57.73 56.61 -.35 -4.2 CBS B N CBS .72 1.3 13 61.59 47.54 1405 57.49 7525 57.95 55.69 -.06 -2.6 CBTX Inc n Q CBTX .20 .6 67 38.71 27.00 59 34.74 271 34.83 32.72 +1.61 +17.1 CCA Inds A CAW 3.25 2.30 1 2.45 11 2.60 2.40 -.06 -22.2tCDK Globl Q CDK .60 1.2 20 76.04 49.14 1379 50.39 6995 51.87 49.10 -.38 -29.3 CDW Corp Q CDW 1.18f 1.3 31 92.18 65.59 628 89.44 4007 91.24 86.38 -1.64 +28.7 CEVA Inc Q CEVA 28 51.80 23.01 225 27.26 1007 27.40 25.36 +.57 -40.9 CF Inds s N CF 1.20 2.5 56.51 33.50 3284 47.09 23701 52.43 44.61 -4.83 +10.7 CGI g N GIB 66.53 52.54 247 62.96 1120 63.07 60.53 +1.05 +15.9 CH Robins Q CHRW 1.84 2.0 24 101.20 77.52 1012 90.80 6442 91.80 87.66 +1.19 +1.9 CHF Sol rs Q CHFS 24.45 .77 51 1.03 471 1.16 .96 -.08 -70.2 CHS Inc pf Q CHSCP 2.00 7.2 30.98 27.29 10 27.90 64 28.13 27.45 -.05 -7.4 CHS pfB Q CHSCO 1.97 7.3 29.83 26.54 4 27.15 58 27.29 26.86 -.12 -5.8 CHS pfB2 Q CHSCN 1.78 6.9 29.20 25.25 19 25.70 73 26.04 25.40 -.23 -6.1 CHS pfB3 Q CHSCM 1.69 6.7 27.84 24.85 11 25.08 173 25.50 24.85 -.31 -5.3 CHS pfB4 Q CHSCL 1.88 7.1 28.92 26.23 12 26.53 112 26.92 26.26 -.20 -5.8 CIM CmTr Q CMCT .50a 2.9 47 20.40 11.75 6 17.33 21 17.49 17.00 -.12 -9.2 CIT Grp N CIT 1.00 2.2 18 56.14 43.80 1620 45.35 5828 47.21 45.22 -1.11 -7.9 CKX Lands A CKX .12m 1.1 44 11.42 9.60 9 10.60 19 11.10 10.59 -.50 +4.1 CLPS Inc n Q CLPS 17.35 4.70 30 5.69 59 6.00 5.18 -.01 +3.3 CM Finan Q CMFN 1.00 12.3 7 9.90 7.40 16 8.14 81 8.23 7.95 +.01 -.1 CM Fin23 n Q CMFNL 27.77 24.78 5 25.20 13 25.27 25.05 +.08 +.5 CM SevSt n Q CMSS 11.00 9.59 4 10.07 301 10.10 9.90 +4.4 CM SevSt rt Q CMSSR .65 .01 .40 1 .40 .24 +.01 +25.0sCME Grp Q CME 2.80a 1.4 43 191.64 137.51 2186 195.61 13314 196.17 185.60 +5.87 +33.9 CMS Eng N CMS 1.43 2.8 31 51.91 40.48 2761 51.02 13382 51.34 49.68 +.88 +7.9 CNA Fn N CNA 1.40f 3.0 13 55.39 41.92 248 47.06 982 48.40 46.08 -.86 -11.3 CNBFnPA Q CCNE .68 2.6 13 32.86 25.25 23 26.23 87 26.96 25.44 -.21 CNH Indl N CNHI .14e 1.4 15.65 9.67 1584 9.84 6563 10.01 9.68 -.19 -26.6 CNO Fincl N CNO .40 2.2 12 26.47 18.15 1009 18.43 5885 19.61 18.17 -.57 -25.4 CNOOC N CEO 4.92e 2.9 202.38 132.62 108 170.50 587 173.63 162.55 -.88 +18.8 CNX Midst N CNXM 1.32e 7.5 11 21.05 16.10 144 17.56 1023 18.18 17.38 -.50 +4.7 CNX Resc N CNX .04 .3 18.37 11.69 2413 14.40 15359 15.79 14.34 -1.16 -1.6 ConslCoal n N CCR 2.05f 10.8 21.13 13.15 21 18.93 150 19.22 18.11 +.11 +21.0 CONSOL n N CEIX 10 48.12 19.51 430 38.21 1758 41.98 37.26 -2.81 -3.3 CPFL Eng N CPL .12e .8 17.06 10.36 28 14.26 88 14.50 13.43 +.41 +24.0 CPI Aero A CVU 11 11.75 6.38 23 7.16 149 7.68 7.01 -.41 -20.0 CPI Crd rs Q PMTS 5.25 1.93 4 2.94 37 3.03 2.82 +.04 -19.9 CPS Tech Q CPSH 23 2.20 1.12 1.36 1 -18.1 CRA Intl Q CRAI .80f 1.8 21 58.75 40.76 77 44.66 329 46.01 44.10 -1.04 -.6 CRH Med A CRHM 4.50 1.46 51 3.21 725 3.47 3.06 -.04 +21.1 CRH N CRH .72e 2.6 39.32 26.58 1110 27.86 4110 29.58 27.51 -1.52 -22.8 CRISPR n Q CRSP 73.90 16.70 766 37.16 5649 38.45 33.70 +.79 +58.3 CSG Sys Q CSGS .84 2.3 23 48.82 33.33 155 36.72 749 37.51 36.17 +.01 -16.2 CSI Comp Q CCLP .75 15.9 8.05 4.37 119 4.71 874 5.58 4.56 -.87 -13.9 CsopChiA50 N AFTY 1.17e 8.0 20.51 13.73 12 14.59 44 14.65 13.98 +.54 -17.1 Csop ChInt N CNHX 31.99 23.00 23.92 0 23.92 23.84 -.41 -17.9 CSP Inc Q CSPI .60f 5.8 22 18.89 8.75 4 10.33 75 12.76 10.05 -1.28 -34.7tCSS Inds N CSS .80 6.9 29.34 11.68 14 11.66 104 12.58 11.51 -.89 -58.1 CSW Ind n Q CSWI 37 57.20 41.50 42 52.97 198 53.77 51.38 +.55 +15.3 CSX Q CSX .88 1.2 10 76.24 48.26 4661 72.61 24806 73.61 69.49 +1.95 +32.0tCTI BioP rs Q CTIC 5.36 1.64 95 1.69 1498 1.75 1.64 -.02 -36.9tCTI Inds Q CTIB 5.09 2.75 9 3.02 65 3.52 2.75 -.97 -25.8 CTS N CTS .16 .6 23 39.20 25.08 184 28.16 915 28.43 26.82 +.20 +9.4 CUI Glbl Q CUI 3.28 1.60 26 1.66 194 1.81 1.60 -.04 -39.6 CURO Gp n N CURO 32.20 12.84 177 14.15 809 14.78 13.85 -.38 +.5 CVB Fncl Q CVBF .56 2.4 19 25.49 19.50 951 23.06 3274 23.07 21.65 +.66 -2.1 CVD Eqp Q CVV 13.50 4.00 4 4.29 46 4.60 4.12 +.06 -63.1 CVR Engy N CVI 3.00f 7.8 47.67 28.14 511 38.58 3645 40.70 36.99 -1.40 +3.6 CVR Ptrs N UAN .71e 18.0 4.35 2.71 137 3.94 1123 4.17 3.67 -.18 +20.1 CVR Rfng N CVRR 2.95e 9 26.00 11.11 365 16.15 1693 17.60 15.43 -1.13 -2.4 CVS Health N CVS 2.00 2.5 14 83.88 60.14 6568 79.33 34933 82.15 77.85 -.50 +9.4tCabGS flt34 N GYB .83 3.9 23.35 21.12 4 21.11 26 21.64 21.11 -.33 -8.2 CabcoJCP97 N PFH 1.91 24.7 15.75 7.50 5 7.73 43 8.09 7.50 -.42 -47.6 CabAT&T34 N GYC .83 3.8 25.05 21.05 0 21.80 11 22.17 21.37 +.61 -3.4 CableOne n N CABO 8.00f .9 45 924.31 597.40 58 893.51 205 897.50 860.60 +29.74 +27.0 Cabot N CBT 1.32 2.7 12 68.63 46.63 296 49.35 2286 50.56 48.04 -.65 -19.9 CabotMicro Q CCMP 1.60 1.6 24 123.76 89.19 295 102.18 1828 103.99 97.44 -.99 +8.6 CabotO&G N COG .28f 1.1 34 29.57 20.95 6028 25.74 48579 27.40 24.74 +.13 -10.0 CACI N CACI 15 200.85 121.60 166 180.43 807 183.41 176.31 -1.10 +36.3 Cactus n N WHD 40.97 19.18 685 31.31 3004 36.38 30.65 -4.85 +54.6 CadencB n N CADE .64f 3.0 13 31.44 20.34 800 21.17 5606 22.15 20.59 -.88 -21.9 Cadence Q CDNS 44 47.40 35.49 1737 45.76 8693 46.04 44.09 -.50 +9.4 Cadiz h Q CDZI 14.75 8.85 84 10.99 305 11.36 10.62 +.03 -22.9 CaesarStne Q CSTE .44e 2.9 32 26.50 12.50 120 15.36 1349 15.67 14.31 +.74 -30.2 CaesarsEnt Q CZR 14.50 7.95 8523 8.51 73081 8.57 8.09 -32.7 Cal-Maine Q CALM .44e .9 11 52.30 39.50 257 49.85 1162 50.45 48.45 +.27 +12.1 Caladriu rs Q CLBS 11.65 2.91 4 4.82 123 5.37 4.63 +.29 +37.3 CalaCvHi Q CHY 1.02 9.4 13.73 10.60 182 10.81 922 11.04 10.74 -.12 -8.8 CalaCvOp Q CHI .96 9.6 12.94 9.78 186 10.03 1045 10.26 9.93 -.16 -10.4 CalaCv&Inc Q CCD 2.00 10.5 22.99 18.15 79 19.07 316 19.34 19.00 +.10 -5.0 CalaGDyIn Q CHW .84 11.0 9.87 7.44 180 7.63 964 7.90 7.61 -.23 -16.0 CalaGTR Q CGO 1.20 10.2 16.34 11.19 29 11.72 134 12.36 11.62 -.20 -22.2 CalaStrTR Q CSQ .99 8.3 13.62 11.00 222 11.96 1287 12.45 11.79 -.36 -1.0tCalAmp Q CAMP 47 25.45 18.92 223 19.21 1110 19.78 18.92 -.65 -10.4 CalavoGr h Q CVGW 1.00f 1.0 39 108.00 70.00 209 96.92 632 99.69 94.70 -2.32 +14.8 CaledoMn n A CMCL .28 4.5 9.94 5.24 5 6.25 30 6.30 5.88 -15.4 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Saturday, November 17, 2018

PAGE 55

Caleres N CAL .28 .8 15 41.09 27.10 443 33.55 2109 37.13 32.74 -2.83 +.2 CalifRes rs N CRC 50.34 13.26 2317 24.96 14779 28.48 23.15 -2.72 +28.4 CalifWtr N CWT .75 1.7 32 46.15 35.25 311 45.39 1059 45.45 42.91 +1.18 +.1 Calithera Q CALA 16.25 4.05 158 5.17 2430 5.33 4.70 +.33 -38.1sCalix N CALX 10.73 5.55 401 10.61 2812 10.73 10.15 +.35 +78.3 CallGolf N ELY .04 .2 45 24.67 13.49 742 21.01 3913 21.82 20.76 -.71 +50.8 CallonPet N CPE 19 14.65 9.23 4789 9.70 29307 10.73 9.50 -.71 -20.2 Callon pfA N CPEpA 5.00 9.7 53.15 47.11 2 51.49 18 51.79 51.09 +.37 +.4tCalumetSp Q CLMT 9.35 3.49 821 3.44 2959 3.95 3.18 -.42 -55.3tCalyxt n Q CLXT 27.23 11.25 199 11.98 549 12.45 11.25 -.14 -45.6 CambLrn Q ABCD 1.36 9.4 46 14.53 5.19 392 14.41 1609 14.46 14.38 -.01 +153.7 Cambrex N CBM 18 69.43 44.80 500 47.29 2843 51.14 46.40 -3.93 -1.5 CambriaYld N SYLD .49e 1.3 41.00 35.02 9 36.46 57 37.31 35.86 -.85 -5.0 CambFgnY N FYLD .75e 3.2 27.94 22.67 1 23.41 8 23.60 23.16 -.34 -11.2 CambGblV N GVAL .54e 2.4 28.50 22.01 4 22.78 61 22.83 22.43 +.02 -11.1 CamGblMo N GMOM .56e 2.2 29.42 24.30 2 25.13 36 25.41 24.95 -.17 -8.3 CambGlAss A GAA .55e 2.1 28.60 25.20 3 25.77 23 25.84 25.59 -.06 -6.2 CambrEmS N EYLD 38.25 28.70 1 29.80 3 29.93 28.97 +.32 -14.1 CambEq n N CCOR 26.29 24.00 26.03 7 26.08 25.90 -.01 +.8 CambTail n N TAIL 24.40 19.70 1 20.64 21 21.04 20.38 +.41 -8.6 CamValMom N VAMO 28.07 21.43 4 23.36 77 24.06 23.23 -.34 -6.4 CambrBc n Q CATC 2.00 2.3 95.06 71.61 5 85.75 15 87.85 85.00 -1.56 +7.5 CamdnN s Q CAC 1.20 2.8 18 47.86 38.98 27 42.36 177 42.62 41.05 +.89 +.5 CamdenPT N CPT 3.08 3.3 24 95.67 78.19 663 92.28 3667 93.89 89.44 -.26 +.2 Cameco g N CCJ .32 12.78 8.34 1332 11.92 9964 12.06 11.25 -.05 +29.1 CampSp N CPB 1.40 3.6 13 51.07 32.63 2271 38.65 10008 39.79 38.36 -.32 -19.7 CampWrl n N CWH .54 3.2 47.62 16.40 842 16.91 3909 18.16 16.67 -.12 -62.2 Camtek h Q CAMT .56 7.1 12 11.11 5.15 32 7.84 311 8.15 7.65 -.38 +37.1 Can-Fite A CANF 2.75 1.12 34 1.38 274 1.40 1.29 +.05 -6.8sCdaGoose n N GOOS 72.27 23.46 3178 70.05 19323 72.27 57.01 +10.06 +122.0 CIBC g N CM 4.49e 7 100.01 84.88 165 86.83 1059 87.29 85.83 -.31 -10.9 CdnNR gs N CNI 1.82f 91.90 70.59 963 85.72 5140 86.94 84.05 +3.9tCdnNRs gs N CNQ 1.34 38.20 26.87 2706 27.12 15915 28.40 26.71 -1.04 -24.1 CP Rwy g N CP 2.60 224.19 166.36 638 209.82 3068 211.71 204.24 +1.09 +14.8 CdnSolar Q CSIQ 6 18.52 11.37 3023 16.00 7529 16.19 13.24 +1.73 -5.1tCancrGen h Q CGIX 3.00 .50 128 .49 508 .69 .48 -.12 -73.4 CannaeHl n N CNNE 21.90 16.16 374 17.70 2398 18.15 17.17 -.37 +3.9 Canon N CAJ 40.67 27.73 316 28.59 2043 28.77 28.19 -.08 -23.6 CanopyGr n N CGC 59.25 31.82 6262 35.21 52061 40.55 32.08 -3.93 -31.7 CantelMed N CMD .17e .2 39 130.92 77.59 262 85.98 1302 86.37 81.65 +1.70 -16.4 CantbryPk Q CPHC .28 1.9 23 17.72 13.00 0 15.00 8 15.25 14.90 +.25 -7.7 CpStarFn n Q CSTR .16 1.0 55 22.22 13.93 14 15.45 138 16.30 15.21 -.05 -25.6 CapBcp n Q CBNK 49 13.19 11.00 9 12.70 47 12.78 12.23 +.10 -.8 CapCtyBk Q CCBG .36f 1.4 20 26.50 19.93 21 25.08 88 25.41 24.45 +.24 +9.3 CapOne N COF 1.60 1.8 12 106.50 84.94 3515 87.64 12912 91.44 87.43 -2.76 -12.0tCapOne pfC N COFpC 1.56 6.2 26.65 24.98 20 25.05 83 25.50 24.98 -.38 -4.3tCapOne pfD N COFpD 1.68 6.6 27.16 25.46 23 25.54 199 25.97 25.45 +.03 -4.8 CapOne pfF N COFpF 1.55 6.2 27.31 25.02 30 25.13 224 25.72 25.02 -.56 -7.0 CapOne pfB N COFpP 1.50 6.0 25.80 24.72 45 24.86 262 25.21 24.74 +.10 -1.8 CpOne pf H N COFpH 27.19 24.82 21 25.13 86 25.68 25.02 -.02 -6.7 CapOne pfG N COFpG 25.55 22.50 44 22.72 193 23.47 22.61 -.33 -9.2 CapProd Q CPLP .32 11.9 15 3.60 2.62 613 2.68 2606 2.75 2.65 -.07 -20.2 CapSenL N CSU 16.72 7.18 131 8.12 934 8.31 7.35 -.10 -39.8 CapSwst Q CSWC 1.36f 7.1 19 20.31 14.85 32 19.17 140 19.64 19.06 -.18 +15.8 CapitalaF Q CPTA 1.00 12.4 11 9.05 6.88 31 8.06 219 8.15 7.95 -.09 +10.7 Capitala22 Q CPTAL 1.50 6.1 25.97 24.13 1 24.53 15 25.02 24.37 -.11 -2.7 CapF cv22 Q CPTAG 1.44 6.2 25.00 24.25 23.38 -5.9 CapFedFn Q CFFN .34a 2.6 21 14.38 11.80 505 13.10 2503 13.12 12.42 +.31 -2.3 CapInv n N CIC 10.10 9.65 0 10.00 1 10.00 10.00 +3.3 Capricor Q CAPR 3.19 .66 22 .92 323 1.00 .77 -.06 -41.8 CapsteadM N CMO .64 8.5 11 9.37 6.58 1286 7.57 4644 7.61 7.31 +.23 -12.5 Capstd pfE N CMOpE 1.88 7.5 25.85 24.62 22 24.97 88 24.97 24.65 +.11 -1.5 CpstnTur rs Q CPST 1.90 .69 871 .77 2296 .86 .71 -.06 CarGurus n Q CARG 57.25 28.00 1057 38.79 6612 42.71 37.04 -3.24 +29.4 CaraThera Q CARA 24.30 11.46 413 19.04 2278 19.70 17.85 -.63 +55.6 CarboCer N CRR 12.69 4.50 283 4.97 1668 5.13 4.53 +.03 -51.2tCarbBlk n Q CBLK 35.00 15.20 962 17.64 2863 17.66 15.20 +1.94 -26.3 Carbonite Q CARB 99 43.63 20.50 398 27.67 2389 30.06 26.71 -2.07 +10.2 CardnlHlth N CAH 1.90 3.4 75.75 48.14 6441 55.46 20442 58.31 54.98 +.15 -9.5 CardiovSys Q CSII 40.00 20.58 157 30.49 1065 31.80 28.72 -.60 +28.7 Cardlytc n Q CDLX 28.29 11.10 170 14.65 1562 19.52 13.50 -4.59 +9.6 Cardtronic Q CATM 24 39.10 15.80 307 34.28 2674 36.38 32.47 -1.77 +85.1sCareTrust Q CTRE .82 4.2 38 19.86 12.73 933 19.41 3434 19.86 18.68 +.03 +15.8 Care.com N CRCM 22.95 15.14 150 18.58 946 18.95 17.89 +.47 +3.0 CareDx h Q CDNA 30.15 4.92 898 29.95 4542 30.15 24.37 +4.34 +308.0 CareerEd Q CECO .30f 2.3 19.07 11.38 513 13.01 2154 13.20 12.55 +.04 +7.7 Carlisle N CSL 1.60f 1.5 17 129.47 92.16 356 105.10 2380 106.04 101.08 +3.49 -7.5tCarlyleGp Q CG 1.24e 6.9 7 25.90 18.06 1273 17.97 3859 20.08 17.69 -1.56 -21.5 CarlGp pfA Q TCGP 1.47 6.7 25.43 21.44 22 21.82 163 22.09 21.68 -.15 -14.0 CarMax N KMX 15 81.67 57.05 2265 62.03 9532 66.51 60.96 -3.69 -3.3 Carnival N CCL 2.00 3.3 14 72.70 53.47 2780 59.96 17541 60.27 57.58 +1.42 -9.7 CarnUK N CUK 1.80f 3.0 72.29 53.09 242 59.23 1390 59.53 56.89 +1.33 -10.6 CaroFin s Q CARO .28 .8 15 45.58 28.49 61 33.40 301 33.85 32.25 -.08 -10.1tCarolTrBk Q CART 30 10.00 7.40 6 8.02 12 8.25 7.20 -.21 -16.0 CarpTech N CRS .80 1.8 34 61.49 41.01 321 43.77 1603 44.78 42.37 -.06 -14.2 CarrSrv N CSV .30 1.8 11 28.96 14.57 93 16.61 712 17.33 16.11 -.51 -35.4 Carrizo Q CRZO 37 31.57 13.50 1640 17.88 11736 19.58 16.91 -1.15 -16.0 CarrolsRst Q TAST 14 16.40 10.00 275 10.87 1369 11.44 10.72 -.43 -10.5 Cars.cm N CARS 32.94 22.17 770 26.14 3836 26.39 24.96 +.47 -9.4tCarters N CRI 1.80 2.0 14 129.00 86.18 1023 89.90 4769 93.64 86.18 -3.61 -23.5 Carvana A n N CVNA 72.59 13.91 1149 46.04 6694 49.20 43.00 -2.86 +140.8 CarverBc lf Q CARV 43 11.94 2.01 4.31 8 4.31 4.09 +.07 +48.2 CasaSys n Q CASA 84 34.21 11.26 367 15.88 2103 16.09 14.94 +.12 -10.6 CasellaW Q CWST 34.48 18.98 205 31.36 784 32.51 30.42 -.59 +36.2 Caseys Q CASY 1.16 .9 31 133.07 90.42 362 128.44 1468 131.29 124.71 -2.10 +14.7 CassInfo Q CASS 1.04b 1.5 20 74.49 54.37 17 67.57 74 68.30 65.36 +.66 +16.1 CastleBr A ROX 1.42 .90 166 .94 658 .98 .93 -.02 -23.2 CastlightH N CSLT 5.95 2.20 640 2.78 3493 2.89 2.63 +.08 -25.9tCatabasis n Q CATB 2.38 .61 524 .62 1779 .71 .60 -.07 -58.1 Catalent N CTLT 68 47.87 34.24 846 39.39 6833 39.79 37.16 +1.88 -4.1 CatalstB rs Q CBIO 37.00 4.64 263 10.96 814 11.17 9.99 +.83 -19.6 CatalystPh Q CPRX 4.51 2.18 2315 3.09 9847 3.11 2.68 +.21 -21.0 Catasys n Q CATS 14.29 3.30 53 9.90 446 10.46 8.83 +.68 +164.0 CatchMTim N CTT .54 5.9 13.73 8.80 586 9.14 2341 9.34 8.95 -.14 -30.4 Caterpillar N CAT 3.44 2.6 12 173.19 112.06 5941 129.96 31903 131.92 123.13 +3.05 -17.5 CathayGen Q CATY 1.24f 3.2 15 45.59 35.73 372 38.95 1895 39.23 37.37 +.35 -7.6 CatoCp N CATO 1.32 7.7 17 26.88 10.76 247 17.12 1024 19.29 16.44 -1.20 +7.5 CausIntV n Q CIVEC CavcoInd Q CVCO 26 261.80 139.50 57 175.30 561 177.04 154.00 +10.10 +14.9 CecoEnv Q CECE .30 3.6 9.18 4.00 180 8.35 616 8.54 7.63 +.53 +62.8 CedarF N FUN 3.70f 6.9 15 70.82 47.90 210 53.36 1355 53.99 51.44 +.64 -17.9tCedarRlty N CDR .20 5.7 9 6.29 3.54 441 3.50 1521 3.95 3.46 -.31 -42.4 CedarR pfB N CDRpB 1.81 7.6 25.46 22.03 1 23.70 23 23.85 23.59 -.01 -6.2 CedrRT pfC N CDRpC 1.63 8.0 25.35 18.82 2 20.35 10 20.84 20.35 -.35 -18.7 Cel-Sci rs A CVM 4.44 .82 336 3.01 1227 3.08 2.62 +.18 +59.3 Celanese N CE 2.16 2.1 11 119.29 92.68 1246 102.47 5708 103.13 99.78 -.29 -4.3 Celcuity n Q CELC 31.00 13.16 10 25.99 51 29.96 24.01 -1.27 +37.2 Celestic g N CLS 8 12.59 9.10 455 10.12 1681 10.33 9.78 -.19 -3.4tCelgene Q CELG 21 110.81 68.91 9119 69.65 45056 74.00 68.91 -4.37 -33.3 Celgene rt Q CELGZ 2.65 .11 9 .93 36 1.05 .91 +.01 -4.6 Cellcom N CEL 7 10.62 5.43 2 6.32 10 6.76 6.24 -.42 -38.0 CelldexTh Q CLDX 3.09 .30 1107 .33 6529 .38 .33 -.03 -88.4tCellectBio n Q APOP 13.50 3.80 4 4.22 27 4.74 3.80 -.52 -39.7 Cellectar rs Q CLRB 15.90 2.03 18 2.30 202 2.63 2.17 -.30 -83.2tCellectis n Q CLLS 38.85 22.36 429 22.00 1285 26.27 21.29 -4.51 -24.5 CallularBio Q CBMG 25.00 10.00 16 17.33 135 17.66 16.26 +.62 +54.0 Celsion rs Q CLSN 3.96 1.80 129 1.91 1000 2.25 1.85 -.26 -28.7 CelsiusH n Q CELH 6.05 3.05 28 3.81 272 4.08 3.72 -.11 -27.4 Celyad n Q CYAD 49.31 22.17 5 27.00 48 28.89 26.42 -1.00 -37.4 Cementos N CPAC .50e 5.2 14.11 9.07 9.57 5 10.21 9.57 -.00 -22.8 Cemex N CX .29t 8.51 4.79 8200 5.05 58677 5.31 4.89 -.26 -32.7 Cemig pf N CIG .08e 2.6 3.29 1.56 6608 3.08 21755 3.13 2.89 +.11 +49.5sCemig N CIG/C .08e 2.5 3.29 1.55 1 3.14 9 3.29 2.89 +.17 +69.6tCemtrex rs Q CETX .02p 3 3.57 1.09 71 1.08 297 1.30 1.06 -.11 -57.6 Cemtrx pf Q CETXP .58t 6.20 3.14 1 3.29 4 3.30 3.20 -.22 -31.8 CenovusE N CVE .20 6 11.47 7.09 5046 8.11 24669 9.07 7.99 -.83 -11.2 Centene s N CNC 19 148.24 90.07 1602 136.00 7067 142.47 132.64 -6.31 +34.8 CntRsDvA Q CDEV 23.12 15.78 3726 17.61 20010 18.92 16.07 -.93 -11.1tCC MLPInf N CEN 1.25 15.1 11.48 8.02 228 8.28 1265 8.77 8.02 -.33 -16.9 CenterPnt N CNP 1.11 4.0 20 30.17 24.81 5646 27.73 27878 28.47 26.87 -.12 -2.2 CentrPt pfB N CNPpB CntrStBk Q CSFL .40 1.6 32.27 22.75 390 24.87 1775 25.18 23.49 +.18 -3.3 CentElBr B N EBR/B 9.06 3.43 274 7.50 365 7.51 6.58 +.59 +10.5 CentElecBr N EBR 7.86 3.14 484 6.55 1483 6.64 5.82 +.27 +14.9 CEurMed Q CETV 5.20 3.08 70 3.31 381 3.46 3.12 -.05 -28.8 CnEurRusT N CEE .56e 2.4 28.32 22.21 4 23.30 30 23.53 22.74 -.10 -4.5 CentrlFd rs Q CFBK 28 16.95 12.32 2 13.70 18 14.02 13.27 +.50 -9.4 CFCda g A CEF .01 .1 13.75 12.57 13.50 +.7 CentGard lf Q CENT 17 45.02 30.71 104 31.38 394 32.49 30.74 -.13 -19.4 CenGrdA lf Q CENTA 41.97 27.88 235 28.61 1100 29.88 27.98 -.24 -24.1 CenPacFn N CPF .84 3.0 17 33.14 23.85 233 27.74 857 28.31 27.05 +.06 -7.0 CentSecur A CET 1.78e .8 30.12 25.72 13 26.58 133 26.72 26.10 +1.17 -3.0 CntlVyCm Q CVCY .36f 1.9 15 22.34 18.05 24 19.16 174 20.50 19.00 -.83 -5.1 CentrxTh n Q CNTX CentricB rs Q CTRC 6.89 .70 103 5.62 296 5.91 5.20 -.24 +491.6 CentrusEn A LEU 4.71 2.01 1 2.34 158 2.89 2.20 +.13 -41.6 CentAl Q CENX 14 24.77 7.65 1750 9.34 6850 9.39 8.51 +.02 -52.4 CntyBcMA Q CNBKA .48 .6 89.40 70.55 5 81.00 32 82.00 78.91 +.12 +3.5 CentCas Q CNTY 44 9.85 5.77 123 7.05 421 7.19 6.90 +.04 -22.8tCentCmtys N CCS 7 36.00 19.20 408 20.18 2201 21.05 19.20 -.44 -35.1 CntryLink N CTL 2.16 11.3 8 24.20 13.16 10407 19.17 58867 19.44 18.64 +.26 +14.9sCeragonN Q CRNT 4.95 1.64 566 4.24 7377 4.95 4.12 -.11 +114.1 Cerecor n Q CERC 5.74 1.01 63 3.75 264 4.42 3.61 -.60 +17.2 CerdHCM n N CDAY 44.98 29.68 1466 38.96 9965 39.26 35.11 -.20 +27.7 Cerner Q CERN 30 73.43 50.91 1338 57.89 7176 58.31 55.79 +.32 -14.1 CerusCp Q CERS 8.05 3.35 506 5.28 6069 5.69 4.96 -.45 +56.2tCervecer N CCU .35e 1.4 30.35 24.30 773 25.12 1594 25.50 24.30 +.03 -15.1 CescaTh h Q KOOL 4.14 .22 69 .30 2179 .36 .27 +.01 -89.9sChaSergT n Q CTAC 10.28 9.50 100 9.55 101 10.28 9.55 -.05 +.5 ChaSerg un Q CTACU 10.05 9.99 157 10.02 285 10.02 10.00 -.2sChaisma n Q CHMA 4.27 1.20 735 3.84 883 4.87 3.53 -.25 +125.9 ChampO hrs Q CSBR 17.90 3.05 37 12.41 407 13.86 11.56 -1.39 +219.8 Changyou Q CYOU 7 25.89 12.68 161 18.71 795 18.88 16.60 +.65 -24.6 ChannAdv N ECOM 15.63 8.30 58 10.99 563 11.55 10.76 -.27 +22.1tChantic rs Q BURG 5.15 1.78 5 1.95 123 2.36 1.78 -.36 -25.9 ChaparrE n N CHAP 19.35 13.65 95 14.95 244 15.39 14.35 +.15 +.9 CharahSol n N CHRA 12.00 5.27 67 6.98 328 7.80 6.07 +.07 -41.8 CharlsCol h Q CTHR 1.60 .83 5 .93 236 .99 .90 -.04 -31.1 ChRvLab N CRL 26 138.89 96.70 371 130.88 2392 136.92 126.65 -5.57 +19.6 ChartInds Q GTLS 44 80.31 42.39 221 66.56 1272 69.78 63.91 -3.23 +42.0 ChartCm n Q CHTR 66 396.64 250.10 1190 328.54 5493 330.97 309.95 +7.43 -2.2 ChaseCorp A CCF .80f .7 33 131.70 95.00 26 109.63 128 115.75 105.30 -3.58 -9.0 ChathLTr N CLDT 1.32 6.7 27 23.91 17.90 304 19.77 1050 20.22 19.45 -.17 -13.1 ChkPoint Q CHKP 22 120.81 93.76 711 114.34 4228 114.40 110.03 +1.70 +10.3 CheckC nrs Q CHEK 19.78 3.08 29 3.44 249 3.81 3.20 -.30 -67.0 ChckPnt n Q CKPT 6.50 1.89 24 2.37 204 2.65 2.01 -.14 -38.9 Cheesecake Q CAKE 1.32 2.8 15 60.19 43.26 1219 47.91 4448 51.90 47.04 -4.07 -.6 CheetahM N CMCM 18.18 7.38 438 9.10 3149 10.42 8.66 +.04 -24.7 ChefsWhs Q CHEF 73 39.26 17.25 240 36.44 1246 36.92 34.53 +1.38 +77.8 Chegg N CHGG 32.82 13.80 1211 26.34 10053 26.99 25.65 -.75 +61.4tChembio Q CEMI 11.55 5.72 161 6.18 1038 6.79 5.72 -.60 -24.6 Chemed N CHE 1.12 .4 25 335.99 227.14 188 314.74 660 318.86 303.21 -2.82 +29.5 ChemFinl Q CHFC 1.36 2.9 13 59.83 41.97 417 47.05 1391 47.53 44.97 -.14 -12.0 ChemoCntx Q CCXI 38 15.08 5.42 198 10.17 964 10.52 9.07 +.12 +70.9tChemours n N CC 1.00 3.4 8 54.62 30.18 2239 29.50 7500 32.20 29.10 -2.34 -41.1 ChemungF Q CHMG 1.04 2.5 24 56.83 39.01 7 42.40 49 44.16 40.72 -.61 -11.9 CheniereEn A LNG .56p 71.03 46.00 2610 62.04 13084 62.94 57.86 -.31 +15.2 ChenEnLP A CQP 2.32f 6.3 40.56 26.68 345 36.56 2093 36.87 33.89 +1.39 +23.3 Cherokee h Q CHKE .20 34.5 3.18 .38 19 .58 207 .72 .55 -.11 -69.5 CherHMtg N CHMI 1.96 10.3 4 19.20 16.01 96 19.02 892 19.18 18.73 +.05 +5.7 ChrHMt pfA N CHMIpA 2.05 8.2 26.03 24.47 8 25.05 44 25.10 25.00 -2.9 ChesEng N CHK 6 5.60 2.53 33067 3.58 179981 3.78 3.46 -.05 -9.6 ChesEn pfD N CHKpD 4.50 8.2 58.43 45.99 4 55.15 17 55.15 53.32 +.97 +11.0 ChesGranW N CHKR .24e 15.0 1 2.30 1.20 141 1.61 423 1.68 1.59 +.02 -13.0 ChespkLdg N CHSP 1.60 5.4 30 33.81 24.98 312 29.56 1687 29.95 28.82 -.12 +9.1 ChespkUtil N CPK 1.48 1.7 24 93.09 66.35 27 84.70 205 85.44 81.60 +2.06 +7.8 Chevron N CVX 4.48 3.8 25 133.88 107.54 6628 119.06 38843 121.37 112.72 -.34 -4.9 ChiRivet A CVR .84 2.7 34.90 28.70 1 31.68 14 32.40 31.26 -.72 -.4 ChkSoup n Q CSSE .45p 11.41 6.19 11 9.50 68 9.53 8.67 +.65 +5.6 ChkSoup pf Q CSSEP 2.44 9.8 27.14 24.05 5 24.82 52 25.37 24.55 -.55 -.3tChicos N CHS .34 4.7 10 10.90 7.02 4502 7.22 13467 8.05 7.01 -.37 -18.1 ChildPlace Q PLCE 2.00 1.5 29 161.65 111.85 467 130.71 2304 148.49 128.06 -16.19 -10.1 Chimera rs N CIM 2.00 10.7 8 19.35 15.77 778 18.70 4444 18.94 18.34 -.17 +1.2 Chimer pfA N CIMpA 2.00 7.8 26.74 24.51 5 25.80 40 25.86 25.60 +.07 -.1 Chimer pfB N CIMpB 2.00 7.7 26.41 24.88 14 25.86 58 25.95 25.71 -.06 +.2 Chimerix Q CMRX 5.94 3.11 74 3.40 966 3.45 3.11 +.08 -26.6 ChAdvCns Q CADC 10.20 2.00 23 2.70 131 3.15 2.62 -.40 -37.2tChinaAuto Q CAAS 3 5.23 2.00 30 2.07 202 2.31 2.00 -.14 -56.9 ChinaBio Q CBPO 20 107.44 60.08 258 74.45 1237 74.55 67.34 +5.22 -5.5 ChinCer rs Q CCCL 6.45 1.21 242 1.92 923 2.20 1.63 -.03 -19.7 ChiCmCr h Q GLG 3.65 .46 206 .49 698 .65 .47 -.05 -64.5 ChiCustR n Q CCRC 35.10 7.90 37 12.38 457 13.46 10.71 +2.22 -27.4 ChinaDEd N DL .45e 9 10.71 7.04 8 7.77 42 7.96 7.35 +.42 -16.2 ChinaEAir N CEA 45.33 24.64 18 31.10 69 31.93 29.94 +1.05 -13.9tChiFnOnl Q JRJC 4.14 1.65 9 1.71 41 1.76 1.63 -.04 -36.2 ChinaFd N CHN .55e 3.1 24.76 16.57 16 17.96 116 18.01 17.19 +.52 -17.0 ChinaGreen N CGA .10e 17.5 1 2.11 .45 247 .57 505 .66 .53 +.04 -54.0 ChinaHGS Q HGSH 2 4.48 1.20 3 1.33 42 1.44 1.29 -.02 +8.3 ChnaIntNt n Q CIFS 66.10 1.42 126 1.77 865 1.87 1.58 -.06 -95.8 ChinaJJ h Q CJJD 2.30 1.17 333 2.08 1576 2.10 1.92 +.04 +67.7 ChinLend h Q CLDC .32e 34.4 7.75 .77 10 .93 312 1.01 .92 -.03 -70.1 ChinaLife s N LFC .14e 1.3 17.77 9.85 464 10.93 2410 10.99 10.25 +.62 -30.0 ChinaMble N CHL 3.50e 7.1 53.23 43.25 806 49.36 3651 49.59 46.52 +3.32 -2.3 ChinaNRes Q CHNR 4.23 1.57 0 1.79 50 1.79 1.57 +.03 -33.0tChiNBorun N BORN 2 1.57 1.00 34 1.02 176 1.08 1.00 -.03 -18.9 ChOnlEd n N COE 14.39 6.98 1 8.26 34 9.12 7.98 -.51 -33.9 ChinaPet N SNP 3.73e 4.4 105.61 69.60 151 85.79 895 86.20 81.81 +.96 +16.9 ChinaPhH A CPHI 1.45 .16 433 .32 7799 .48 .30 -.01 +81.8 ChinRap n N XRF 10.83 1.60 21 2.38 137 2.50 2.31 -.08 -58.4tChiRecy rs Q CREG 7.00 1.10 893 1.13 2181 1.25 1.05 -.08 -59.6 ChinaSoAir N ZNH .64e 1.9 70.52 25.45 57 33.83 491 33.98 29.57 +4.33 -34.7 ChnaTcF rs Q CNTF 4.07 1.57 2 1.79 47 1.83 1.71 -.10 -30.8sChinaTel N CHA 1.21e 2.3 53.02 41.28 54 52.02 399 53.02 48.33 +3.94 +9.6 ChinaUni N CHU 15.53 10.33 285 11.32 1652 11.40 10.63 +.62 -16.3tChXDPlas Q CXDC 1 4.95 1.83 79 1.86 265 2.45 1.75 -.54 -59.6 ChinaYuch N CYD .73e 4.9 5 27.98 13.67 31 14.89 342 15.18 13.96 +.68 -38.0 ChiCache lf Q CCIH 4.75 .93 174 1.26 632 1.32 1.20 +.05 -25.4 ChinaNt rs Q CNET 11.90 1.00 55 1.91 487 2.03 1.77 +75.2 ChipMOS Q IMOS 11 20.52 12.81 3 17.00 66 17.54 16.76 +.39 -12.3 Chipotle N CMG 530.68 247.52 807 472.76 3595 500.98 466.57 -18.00 +63.6 ChoiceHtls N CHH .86 1.1 39 85.35 69.06 231 78.91 1352 79.26 76.62 +.81 +1.7tChrisBnk N CBK 1.47 .48 25 .52 718 .55 .48 -.01 -59.1 ChromaDx n Q CDXC 7.24 3.19 82 3.49 564 3.68 3.38 -.14 -40.6 ChubbLtd N CB 2.90e 2.2 16 157.50 120.50 2085 132.54 9240 132.94 125.34 +1.37 -9.3 ChungTel N CHT 1.29e 3.7 39.33 33.69 67 34.48 488 34.72 34.02 +.04 -2.7 ChurchDwt s N CHD .87f 1.3 67.93 44.38 1502 65.40 7817 66.86 64.84 +.07 +30.4 ChrchCap n N CCC 9.62 9.53 0 9.56 9 9.59 9.54 -.04 -.4 ChrchC un N CCC/U 10.15 10.05 10.11 39 10.12 10.10 -.01 -.3 ChrchllD Q CHDN 1.63f .6 31 314.60 211.20 124 265.00 445 267.45 254.55 +13.9 ChuysHldg Q CHUY 22 34.10 19.70 203 21.52 1215 21.65 19.77 +1.09 -23.3 CideraTh n Q CDTX 8.55 3.36 62 3.88 396 4.20 3.73 -.16 -42.9 CienaCorp N CIEN 7 35.04 19.40 4794 33.69 17451 34.34 32.75 -.74 +61.0 Cigna N CI .04 21 227.13 163.02 1788 213.72 11813 219.16 208.61 -3.93 +5.2 Cimarex N XEC .72 .8 13 130.16 77.63 1086 88.76 6721 91.22 84.38 -1.38 -27.3 Cimpress Q CMPR 171.76 109.00 236 123.32 1031 123.81 111.84 +5.74 +2.9tCincB pfB N CBBpB 3.38 7.5 51.75 44.63 22 45.01 51 48.83 44.63 -2.42 -11.7 CinciBell rs N CBB 54 22.20 9.90 491 12.42 2625 12.80 11.32 -.38 -40.4sCinnFin Q CINF 2.12 2.6 14 81.96 66.33 2323 80.25 4962 81.96 77.85 -1.07 +7.0tCinedigm rs Q CIDM 1.81 .49 80 .75 253 .92 .49 -.13 -50.0 Cinemark N CNK 1.28 3.3 16 44.00 32.60 1314 38.64 6516 42.21 38.63 -2.19 +11.0tCinerRes N CINR 2.27 9.4 10 29.36 23.57 10 24.10 49 24.30 23.57 +.09 -4.0 Cintas Q CTAS 2.05f 1.1 29 217.34 145.75 451 183.20 2406 183.98 175.74 +3.98 +17.6 Circor N CIR .15 .4 20 54.89 30.73 96 34.11 565 34.26 32.42 +.31 -29.9 Cirrus Q CRUS 14 57.39 34.49 1470 38.80 9430 40.85 35.50 -2.57 -25.2 Cisco Q CSCO 1.32 2.8 23 49.47 33.75 31023 46.35 171368 47.25 44.08 -.76 +21.0 Cision N CISN 34 18.28 11.13 379 13.04 1686 14.01 12.90 -1.03 +9.9 CitiTrends Q CTRN .32 1.3 20 34.90 20.04 94 25.05 452 26.67 24.48 -1.45 -5.3 CitGBP Dl n N UGBP 32.62 18.90 2 19.47 27 22.76 18.93 -.94 -26.4tCitCHF Dl n N UCHF 32.08 20.81 20.81 1 20.83 20.81 -.18 -21.6 Citi GBP n N DGBP 30.45 18.65 1 28.89 10 29.18 26.88 +1.24 +35.5tCitEUR Dl n N UEUR 31.62 18.64 4 19.75 13 19.78 18.64 +.55 -28.4sCiti EUR n N DEUR 31.07 18.78 2 29.21 6 31.07 29.21 -.84 +27.3 Citi AUD n N DAUD 31.14 18.62 1 26.56 2 28.57 26.56 -1.88 +32.8 Citi JPY n N DJPY 26.51 18.17 4 25.56 5 26.40 25.55 -.85 +12.1 CitJPY Dl n N UJPY 39.22 22.32 0 23.16 0 23.17 23.16 +.41 -20.8sCiti CHF n N DCHF 28.19 19.08 28.19 0 28.19 28.19 +.23 +19.6 Citigp pfN N CpN 1.97 7.4 27.78 26.03 43 26.49 541 26.58 26.48 -.03 -3.6tCgpVelLCrd N UWT 50.75 17.73 5452 19.86 37561 25.17 17.73 -3.77 -19.0 CgpVelICrd N DWT 18.75 4.53 6784 10.42 45249 11.64 8.59 +1.24 -25.8tCitigroup N C 1.80f 2.8 11 80.70 62.34 15975 64.95 87084 65.98 62.34 -.81 -12.7tCitigp pfJ N CpJ 1.78 6.6 29.74 26.55 59 27.09 262 27.25 26.55 -.10 -6.1tCitigp pfK N CpK 1.72 6.5 29.28 26.37 46 26.55 319 26.74 26.37 -.20 -6.9 Citigrp pfP N CpP 2.03 7.9 27.98 25.65 25.68 -1.3tCitigrp pfS N CpS 1.58 6.2 27.40 25.27 84 25.49 426 25.66 25.26 -.15 -5.3 Citigrp pfL N CpL 1.72 6.8 27.09 25.19 19 25.26 105 25.27 25.21 +.00 -4.9 CitiusPh n Q CTXR 5.45 1.12 13 1.30 111 1.47 1.25 -.06 -65.8 Citiz&Nthn Q CZNC 1.08 4.1 19 28.99 22.00 11 26.12 48 26.75 25.27 -.08 +8.8 CtzCmtyBc Q CZWI .20f 1.7 17 14.25 11.85 15 11.86 46 12.53 11.85 -.34 -12.1 CitizFincl N CFG 1.08 3.0 9 48.23 34.88 5821 36.26 30110 38.29 35.51 -1.80 -13.6 CitizFst Q CZFC .28 1.2 14 27.10 21.51 23.85 0 23.85 23.85 -.20 -.6 CitizHold Q CIZN .96 4.4 17 24.30 21.18 1 22.00 6 22.65 21.31 -.26 -4.8 CitizInc N CIA 8.80 6.67 97 7.62 363 7.97 7.56 -.23 +3.7 CitrixSy s Q CTXS 1.40 1.3 28 116.82 83.32 1459 108.75 7888 109.20 104.13 +1.74 +23.6 CtyHld Q CHCO 2.12f 2.7 19 83.27 64.32 102 77.94 258 78.23 73.79 +2.64 +15.5 CityOffce g N CIO .94 9 13.43 10.03 177 11.06 793 11.31 10.88 -.12 -15.0 CityOff pfA N CIOpA 1.66 6.9 25.90 22.78 0 23.90 13 24.04 23.75 +.08 -5.1 Civeo N CVEO 4.64 1.87 707 2.26 4331 2.33 1.87 -.03 -17.2 CivistaBcsh Q CIVB .36 1.7 16 25.88 20.46 23 21.10 127 21.67 20.51 +.15 -4.1 Civista pf Q CIVBP 1.63 2.5 80.00 62.00 63.95 -13.5 CivitasSolu N CIVI 25 19.80 11.15 31 14.48 134 14.81 14.20 -.22 -15.3 Clarus Q CLAR .10 .9 12.00 6.35 132 11.67 578 11.72 10.95 +.18 +48.7 ClayGSCn N GCE 1.43e 9.5 17.30 14.20 14.99 0 -10.0 CleanEngy Q CLNE 4.05 1.31 742 2.37 4071 2.43 2.23 -.05 +16.7 CleanHarb N CLH 72.50 44.75 335 66.25 2074 67.07 63.60 +.12 +22.2 ClearChan N CCO 6.38 3.81 101 5.29 450 5.82 5.14 -.52 +15.0 ClrBrEnTR N CTR 1.35e 13.7 13.18 9.50 217 9.89 640 10.33 9.77 -.39 -14.9tClearOne Q CLRO .28 21.9 9.95 1.12 1647 1.28 2387 1.77 1.12 -.11 -85.7 ClrAllCGr n Q CACG 31.85 26.49 17 29.30 62 29.48 28.78 -.45 +5.2 ClrLgCap n N LRGE 34.24 28.16 2 31.59 11 31.68 31.14 -.46 +7.5 ClrDvStr n Q YLDE 29.55 26.35 2 28.25 6 28.30 27.82 +.39 +2.1 ClrbrgMLP N CBA .80m 11.9 9.58 6.53 383 6.75 1502 7.08 6.72 -.34 -18.5 ClearEnFd N CEM 1.76f 13.9 17.36 12.10 269 12.62 1396 13.25 12.51 -.57 -17.4 ClrbEOpFd N EMO 1.47e 15.0 13.36 9.56 240 9.83 1169 10.36 9.81 -.46 -16.7 Clearfield Q CLFD 27 15.30 10.35 17 12.36 156 13.90 11.94 -1.35 +.9tClearsBio n Q CLSD 15.33 1.42 392 1.62 3141 1.87 1.42 -.22 -76.9 ClearSign Q CLIR 4.70 1.30 27 1.69 171 1.80 1.45 +.11 -53.1 ClearwPpr N CLW 15 50.60 21.55 113 27.10 637 27.12 24.49 +1.46 -40.3 ClearwEn A N CWEN/A 1.32f 7.4 36 20.68 15.30 956 17.75 3187 19.75 16.06 -1.87 -5.8 ClearwEn C N CWEN 1.32f 7.3 25 20.75 15.55 2123 17.99 8815 19.97 16.26 -1.80 -4.8 ClemPhr n Q CMTA 20.15 8.10 75 15.69 394 16.38 13.30 +1.31 -17.3 CleBio hrs Q CBLI 4.25 1.54 7 1.73 29 1.80 1.62 -.05 -56.9 ClevCliffs N CLF .60 5.8 4 13.10 5.60 5086 10.30 40646 10.59 9.64 +.47 +42.9 ClipRlty n N CLPR .38 14.38 7.62 35 13.17 387 14.33 12.91 -.81 +31.8sClorox N CLX 3.84 2.4 27 162.18 113.57 711 162.02 4055 162.99 158.11 +3.25 +8.9tCloudPeak N CLD 5.70 1.12 846 1.26 4930 1.50 1.12 -.22 -71.7tCloudera n N CLDR 22.43 11.67 2475 12.15 16940 12.74 11.67 -.64 -26.5 CloughGA A GLV 1.44 12.7 14.18 11.12 32 11.31 83 11.56 11.19 -.20 -15.2tCloughGEq A GLQ 1.38 11.0 15.84 12.61 49 12.55 231 13.40 12.44 -.94 -6.1 ClghGlbOp A GLO 1.20 12.7 11.53 9.34 127 9.47 629 9.85 9.45 -.42 -13.0 ClovisOnc Q CLVS 69.02 11.50 3981 16.75 9921 17.40 13.88 +1.10 -75.4 CoDiagn n Q CODX 6.66 1.45 23 2.25 42 2.48 2.10 -.06 -14.8 CoStar Q CSGP 66 448.35 283.11 226 362.79 1012 364.63 344.41 -2.22 +22.2 CoastFn n Q CCB 18.90 14.60 16 15.36 113 16.25 15.00 -.68 -6.3 CCFemsa N KOF 1.75e 2.9 79.42 54.53 94 61.15 550 62.14 58.51 -.30 -12.2 CocaBtl Q COKE 1.00 .5 49 230.00 125.08 30 193.97 182 194.96 187.54 +1.57 -9.9sCocaCola N KO 1.56 3.1 95 50.24 41.45 13385 50.17 70210 50.25 49.27 +.49 +9.4sCocaCEur n N CCEP 1.12f 2.3 48.56 36.17 1082 49.17 5312 49.43 47.68 +3.09 +23.4 CocrystP n Q COCP 6.45 1.51 17 2.84 298 3.08 1.75 +1.01 -38.3 CodaOct n Q CODA 8.44 3.28 1 6.13 101 6.86 5.90 -.02 +28.5 Codexis Q CDXS 19.60 5.70 316 16.90 1442 16.92 14.88 +1.19 +102.4tCdrsVlly Q CVLY .62b 2.5 13 33.45 24.83 15 24.90 51 26.38 24.67 -.65 -9.6tCoeur N CDE 41 8.94 4.09 2369 4.46 16849 4.66 4.09 -.20 -40.5 CoffeeH Q JVA 34 5.75 3.65 10 4.10 47 4.59 4.09 -.40 -3.7 CogentC Q CCOI 2.24f 4.5 57.65 35.75 345 50.05 1415 50.24 48.11 +10.5 Cognex s Q CGNX .20f .5 33 72.99 36.16 1458 42.70 8920 44.25 40.72 -2.36 -30.2 CognizTch Q CTSH .80 1.1 22 85.10 65.14 7973 70.33 25093 71.13 67.01 -.01 -1.0 CohBar n Q CWBR 10.79 2.55 38 3.16 180 4.00 3.05 -.79 -36.4 Cohen n A COHN .80 8.4 12.00 7.50 2 9.47 8 9.83 9.21 -.21 +18.1 CohSClosed N FOF 1.04 8.9 13.52 11.21 31 11.63 244 12.11 11.57 -.35 -12.6 CohStGlbI N INB 1.12 13.6 10.44 8.06 40 8.26 370 8.57 8.18 -.26 -16.4tCohen&Str N CNS 1.32 3.7 16 47.83 35.50 152 35.84 1058 38.56 35.23 -2.39 -24.2 CohStInfra N UTF 1.60 7.2 24.61 20.88 112 22.13 721 22.60 21.87 -.26 -7.8tC&SLtDP&I N LDP 1.87 8.4 26.65 22.52 68 22.40 293 23.10 22.34 -.34 -14.1 C&SIncEgy N MIE 1.32 14.6 11.40 8.86 86 9.04 456 9.51 8.96 -.38 -11.8 CohStQIR N RQI .96 8.3 12.83 10.55 184 11.53 908 11.89 11.42 -.19 -8.9 CohStRE N RNP 1.48 8.1 21.36 17.80 87 18.38 423 18.80 18.21 -.22 -13.6 CohStSelPf N PSF 2.06 8.1 29.03 25.03 18 25.39 113 25.75 25.11 +.18 -10.1 CohenStTR N RFI .96 8.2 13.10 11.38 51 11.77 282 12.30 11.70 -.43 -7.8 Coherent Q COHR 19 329.00 115.53 498 131.02 2626 136.25 118.03 -.28 -53.6 CoherusBio Q CHRS 20.66 8.05 708 12.27 4193 12.44 9.51 +2.22 +39.4tCohu Q COHU .24 1.3 17 27.83 16.95 413 17.85 2813 18.84 16.95 -1.01 -18.7 Colfax N CFX 20 42.08 26.25 718 27.98 3200 28.34 26.76 -.11 -29.4 ColgPalm N CL 1.68 2.7 26 77.91 57.41 5336 63.24 30973 63.74 61.13 -.56 -16.2 CollPlant n Q CLGN 8.99 4.70 0 5.28 49 5.63 5.22 -.35 -41.1 CllctUnv Q CLCT .70 5.0 10 30.82 13.00 25 13.90 119 14.56 13.56 -.40 -51.5 Collegium n Q COLL 29.90 13.70 635 17.38 2964 17.55 15.21 +1.96 -5.9 Colliers Q CIGI .10 .2 19 84.20 46.60 36 62.35 155 66.26 61.44 -3.92 +3.3 ColonyBk Q CBAN .20 1.2 11 19.50 13.50 0 16.85 10 17.39 16.85 -.15 +15.4 ColonCap N CLNY 12.75 5.28 2398 6.02 12426 6.14 5.86 -.11 -47.2 ColCap pfB N CLNYpB 2.06 8.3 25.95 22.26 10 24.85 42 25.09 24.66 -.19 -2.2 ColCap pfE N CLNSpE 2.19 8.7 27.45 23.86 24 25.10 68 25.23 25.08 -.07 -5.5 ColCap pfG N CLNYpG 1.88 8.2 25.84 21.93 2 22.79 223 22.84 22.55 +.19 -9.4 ColCap pfJ N CLNYpJ 24.84 21.48 14 22.20 59 22.48 22.16 -.19 -9.6 ColCap pfI N CLNYpI 1.79 8.1 25.75 21.50 38 22.09 119 22.49 22.09 -.26 -12.3 ColCap pfH N CLNYpH 1.78 8.0 25.61 21.61 6 22.15 78 22.45 22.15 -.21 -11.4 ColBnkg Q COLB 1.04a 2.7 21 48.06 31.35 321 38.97 1475 38.99 37.16 +1.23 -10.3 Col Sust n N ESGW 32.13 27.10 0 27.74 2 28.15 27.73 -.57 -8.0 Col SusInt n N ESGN 32.31 26.07 1 26.75 1 26.75 26.64 -.43 -12.5 Col SusUS n N ESGS 32.51 27.90 28.47 1 28.78 28.47 -.93 -3.8 ColumFn n Q CLBK 17.73 14.01 76 15.86 550 15.96 15.43 +.08 +2.9 Col Bey N BBRC .50e 2.9 20.47 16.36 4 17.07 17 17.07 16.55 +.22 -7.4 ColEmxChi N XCEM 30.22 23.50 2 25.14 9 25.16 24.15 +.40 -9.1tColQualDv N HILO .32e 2.3 17.10 13.12 15 13.69 19 13.69 13.12 -.12 -13.8 Col EMCns N ECON .10e .5 29.87 19.61 152 21.26 1468 21.32 20.28 +.50 -24.4 Col IndiaC N INCO .03e .1 51.06 37.00 4 41.66 44 41.77 39.79 +1.24 -16.0 Col IndiaInf N INXX .10e .8 16.79 10.74 2 11.94 34 11.94 11.37 +.33 -24.7 Col IndSC N SCIN .17e 1.1 25.98 13.00 2 15.06 105 15.06 14.56 +.09 -35.7 ColumbPT N CXP .80 3.7 13 25.07 19.55 647 21.84 3413 22.69 21.54 -.77 -4.8 ColSelTec N STK .92a 4.9 24.17 18.28 73 18.75 431 19.90 18.32 -.60 -15.7 ColuSprtw Q COLM .96f 1.1 29 95.58 62.15 530 90.53 1621 94.00 89.61 -2.28 +25.9 Colmbus Q CMCO .20 .6 98 45.85 29.70 88 36.12 469 38.65 34.80 -.80 -9.7 comScore n Q SCOR 25.69 14.65 202 16.95 1000 17.79 16.27 -.87 -30.8 Comcast s Q CMCSA .76 2.0 18 44.00 30.43 21505 38.59 105473 38.92 37.51 +.25 -3.3 Comcst29 N CCZ 1.58e 3.0 64.00 50.35 52.87 1 53.38 52.87 -2.08 -15.9 Comerica N CMA 2.40f 2.9 14 102.66 74.16 1853 81.40 11121 85.54 79.44 -3.29 -6.2 ComfrtS N FIX .36f .7 34 59.83 39.40 359 55.13 1460 57.78 54.80 -2.69 +26.3tCommScpe Q COMM 19 41.60 18.11 5115 18.46 26986 19.75 18.11 -.93 -51.2 ComndSec A MOC 3.55 1.20 1 2.80 33 2.83 2.79 -8.8 CmcBMO Q CBSH .94 1.4 17 72.55 52.09 386 66.35 2252 67.21 64.22 -.50 +18.8 CmcBc pfB Q CBSHP 1.50 6.0 26.98 25.00 3 25.20 11 25.33 25.17 +.39 -4.4 CmclMtls N CMC .48 2.4 41 26.72 17.26 926 19.98 4788 20.09 18.90 +.46 -6.3 CmclVehcl Q CVGI 28 13.90 6.34 143 6.66 585 7.00 6.51 -.34 -37.7tCommSys Q JCS .16 6.5 4.24 2.46 6 2.45 66 2.90 2.45 -.32 -31.2 CmtyBkSy N CBU 1.52f 2.4 17 67.07 50.72 268 64.58 1287 64.65 61.69 +1.38 +20.1 CmtyBkTr Q ESXB 19 10.05 7.81 24 8.51 76 8.75 8.29 -.11 +4.4 CmtyFinCp Q TCFC .40 1.3 11 40.44 28.25 11 30.35 38 31.50 29.65 -.26 -20.8 CommuFt n Q CFBI 13.00 10.14 2 10.74 12 10.74 10.51 +.14 -7.5 CmtyHlt N CYH 6.36 2.48 1646 3.67 7563 3.91 3.32 -.12 -13.8 CmtyHlt rt Q CYHHZ .04 .00 1896 .00 7826 .00 .00 -71.4 CmtyHcT n N CHCT 1.62f 5.5 80 32.81 22.41 139 29.70 493 30.55 28.15 +.15 +5.7 CmtyTrBc Q CTBI 1.44 3.1 15 53.00 42.40 30 46.05 194 46.11 44.52 +.39 -2.2 CmtyWest Q CWBC .20 1.8 14 12.97 10.25 0 10.93 24 11.00 10.55 -.14 +2.6 CommVlt Q CVLT 72.65 48.35 201 58.44 994 60.37 57.22 -1.00 +11.3 CBD-Pao N CBD .08e .4 25.12 17.91 433 22.05 3292 22.21 20.49 +.51 -6.4 CompDivHd N CODI 1.44 9.5 18.35 14.06 112 15.20 629 15.77 15.11 -.31 -10.3 ComDivH pf N CODIpA 1.81 8.4 24.85 20.01 3 21.58 13 22.05 21.00 -.47 -12.5 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Saturday, November 17, 2018

PAGE 56

CompssMn N CMP 2.88 5.5 18 76.65 45.25 252 52.50 1701 52.88 49.20 +.71 -27.3 Compugn Q CGEN 5.00 2.25 52 3.32 541 3.53 3.04 -.01 +32.8tCmptrPr Q CPSI .40 1.6 47 34.65 24.57 627 25.46 1398 27.49 24.57 -1.89 -15.3tCmpTask Q CTG .24 5.5 9.62 4.30 12 4.36 104 4.69 4.30 -.19 -14.5 Compx A CIX .20 1.4 13 16.50 11.95 1 13.80 4 13.81 13.42 +.34 +3.8 CmstkH rs Q CHCI 6.58 1.20 11 1.72 179 2.21 1.71 -.51 +1.2 ComstkM rs A LODE .49 .12 536 .18 3690 .19 .16 +.00 -54.9 ComstkRs rs N CRK 12.32 4.51 276 8.33 2210 8.70 7.80 +.03 -1.5 Comtech Q CMTL .40 1.5 21 36.94 19.30 85 26.16 507 28.17 25.69 -2.03 +18.3tConAgra N CAG .85 2.6 16 39.43 31.86 8487 33.07 42825 35.72 31.86 -1.32 -12.2 ConatusPh Q CNAT 23 7.95 3.22 319 4.82 2468 5.37 4.38 -.52 +4.3tConcertPh Q CNCE 30.71 10.80 549 13.38 2075 16.39 10.80 -2.68 -48.3 ConchoRes N CXO 21 163.11 123.63 2414 138.39 11974 139.07 126.91 +1.87 -7.9 ConcdMed N CCM 4.20 2.46 11 3.70 28 3.78 3.65 -.04 +11.1 CondHos rs A CDOR .78e 8.1 20 11.32 9.30 11 9.65 74 10.22 9.52 -.81 -3.0 Conduent n N CNDT 23.39 12.18 1708 13.34 14254 14.04 12.72 +.30 -17.5tConformis n Q CFMS 3.73 .52 366 .52 2045 .64 .50 -.12 -78.4tConiferH n Q CNFR 7.20 4.94 8 5.00 27 5.70 4.65 -.61 -13.8tConifer23 n Q CNFRL 1.69 6.8 26.00 25.00 25.00 2 25.00 25.00 -1.00 -.4 Conmed Q CNMD .80 1.2 24 83.49 49.22 135 68.58 923 69.25 66.85 -.52 +34.5 Conns Q CONN 26 42.65 22.10 251 27.57 1439 30.50 26.90 -1.55 -22.4 ConnectOne Q CNOB .30 1.5 16 31.40 19.30 107 20.66 720 21.36 20.12 -.60 -19.8sConnWtrSv Q CTWS 1.25 1.8 43 70.00 48.86 37 69.51 226 70.00 69.26 -.32 +21.1 ConocoPhil N COP 1.22f 1.8 53 80.24 48.97 7903 66.12 43783 68.07 62.60 -.61 +20.5 ConsolCom Q CNSL 1.55 12.0 14.55 10.31 1068 12.90 3030 13.28 12.60 -.33 +5.8 ConEd N ED 2.86 3.7 16 89.70 71.12 4004 77.00 20540 80.17 76.30 -1.28 -9.4 CnsTom A CTO .32f .6 6 67.97 56.00 13 57.40 50 59.70 57.11 -.47 -9.6 ConsolWtr Q CWCO .34 2.6 39 15.35 11.20 28 13.13 165 13.56 12.58 +.59 +5.0 ConstAlph n Q CNAC 10.15 9.72 20 10.12 190 10.12 10.10 +3.8 ConstAlp un Q CNACU 16.04 9.11 16 10.40 40 10.45 10.21 -.35 +2.2tConstAl rt Q CNACR .95 .21 12 .25 58 .28 .21 -.11 -19.4tConstellA N STZ 2.96f 1.5 12 236.62 195.01 2436 196.53 10064 204.72 195.01 -6.60 -14.0tConstellB N STZ/B 2.68f 1.4 15 234.00 198.12 198.12 1 206.01 198.12 -2.17 -12.9 ConstPh n Q CNST 12.21 5.57 25 5.74 83 5.99 5.66 -.13 -50.1tConstellm N CSTM 14.10 7.75 760 8.55 6645 8.79 7.75 -.26 -23.3 ConstPrt n Q ROAD 14.06 8.17 53 9.77 542 10.23 9.34 +.08 -19.3 ConsuPtf Q CPSS 5 4.70 3.18 34 3.55 93 3.99 3.55 -.18 -14.5 CnE pfB N CMSpB 4.50 4.4 105.95 96.93 101.16 2 101.21 100.66 +.22 -2.7 ContainStr N TCS 12 12.42 3.57 342 5.73 1285 6.22 5.54 -.35 +20.9 Contango A MCF 7.32 2.22 1496 3.87 2694 5.15 3.75 -1.34 -17.8 ContlBldg N CBPX 17 39.60 25.51 486 28.90 2432 29.96 28.45 -.84 +2.7tContMatls A CUO 20.00 13.25 4 11.75 9 15.95 11.51 -3.95 -38.2 ContlRescs N CLR 19 71.95 42.87 2653 48.01 13176 51.81 45.73 -2.72 -9.4 ContraFect Q CFRX 2.93 .85 353 2.09 764 2.36 2.00 -.10 +106.9 ContraV rs Q CTRV 4.32 .46 53 .50 758 .56 .48 -.06 -82.6 Control4 Q CTRL 32 37.62 20.50 771 22.51 2297 23.64 21.95 -1.26 -24.4stConturaE n N CTRA 76.50 71.50 63 70.50 209 76.50 70.12 -4.50 sConvrgOn n Q CVON .08 .6 12.66 8.01 101 12.49 790 12.66 12.43 +.03 +25.2tCooTek n N CTK 11.58 6.11 215 6.44 444 8.08 6.00 -1.31 -31.8 CoolHl rs Q AWSM 22.61 2.70 137 3.25 797 4.32 3.10 -1.00 -54.8 CooperCo N COO .06 280.10 216.47 270 265.03 1505 267.83 250.46 -2.77 +21.6 CooperTire N CTB .42 1.2 48 40.78 22.58 621 34.18 4379 35.36 32.76 +1.39 -3.3 CooperStd N CPS 8 146.78 68.32 486 75.51 1545 76.37 71.43 +2.17 -38.4 CopaHold N CPA 3.48 4.6 9 141.34 67.38 1734 74.98 5553 84.67 68.50 -4.27 -44.1 Copart s Q CPRT 30 67.08 35.44 1646 51.01 11500 51.23 48.35 +.74 +18.1 Copel N ELP .26e 3.4 8.46 4.70 409 7.61 2040 7.65 7.12 +.23 -.3 CorbusPhm Q CRBP 9.96 4.50 628 6.07 3839 6.77 5.67 -.54 -14.5 Corcept Q CORT 13 25.96 11.21 1256 13.02 5872 13.30 12.26 +.01 -27.9tCoreLabs N CLB 2.20 2.5 48 130.34 80.23 607 86.48 3021 86.82 80.23 +1.00 -21.1 CoreMold A CMT .05 23.80 6.37 9 7.01 109 7.91 6.76 -.20 -67.7 CoreMrk s Q CORE .44f 1.6 31 40.12 17.10 302 27.85 1601 29.84 27.17 -1.15 -11.8tCorePtLd n N CPLG 28.30 14.15 604 14.24 2821 15.70 13.98 -1.42 -48.9 Corecivic N CXW 1.72 8.0 13 26.09 18.61 1207 21.42 3528 23.15 21.39 -.43 -4.8 CoreLogic N CLGX 22 55.79 38.67 277 40.66 2472 40.99 39.49 +.23 -12.0 CorEn pfA N CORRpA 1.84 7.7 26.10 23.72 39 23.92 269 24.54 23.80 +.12 -7.1 CorEnInf rs N CORR 3.00 8.6 14 39.46 34.22 90 34.82 542 36.38 34.40 -.07 -8.8 CoreSite N COR 4.12 4.3 35 119.59 88.37 330 94.82 1799 96.85 92.58 -1.17 -16.8 Corindus n A CVRS 1.65 .69 134 1.24 2140 1.41 1.16 -.08 +22.8 Corium Q CORI 13.93 7.17 439 12.65 1700 12.66 12.59 +.05 +31.6 CorMedix A CRMD 2.40 .17 4142 .98 12346 1.28 .84 -.27 +96.0 CorOnDem Q CSOD 59.18 33.57 311 51.22 2947 51.72 48.84 -.86 +45.0 CrnstTotR A CRF 3.35 27.5 16.22 11.11 128 12.17 1458 12.64 11.84 -.26 -20.4 CrnrstnStr A CLM 3.40 27.2 16.24 11.27 254 12.49 2775 12.98 12.25 -.18 -19.3 Corning N GLW .72 2.2 36.56 26.11 6183 32.03 35956 33.20 31.17 -1.53 +.1 CpBT JCP N JBN 1.75 24.8 14.36 6.81 6 7.07 17 7.25 6.85 -.36 -43.8 CorpCapT n N CCT 1.61 11.5 19.00 13.69 366 14.00 1993 14.44 13.88 -.42 -12.4tCorpOffP N OFC 1.10 4.5 13 32.59 24.55 1396 24.71 5864 26.36 24.48 -1.47 -15.4 Cort1Aon27 N KTN 2.05 6.9 34.37 29.26 1 29.70 10 30.09 29.66 -.06 -9.3tCortsJCP97 N KTP 1.91 25.0 16.26 7.64 15 7.65 76 8.10 7.64 -.51 -46.4tCortsJCP N JBR 1.75 25.0 14.64 6.70 0 7.00 7 7.20 6.70 -.41 -43.9tCortsPE N KTH 2.00 6.8 35.00 29.12 4 29.39 13 29.53 29.12 +.19 -9.1sCorvel Q CRVL 36 67.10 46.45 68 65.12 217 67.10 62.23 +1.13 +23.1tCorvusPh n Q CRVS 13.91 6.37 145 6.98 604 8.06 6.37 -.93 -32.6 Cosan Ltd N CZZ .26e 3.3 11.89 6.21 2462 7.93 7203 8.10 7.44 -.09 -18.2 Costamre N CMRE .40 7.5 8.39 5.06 219 5.35 1510 5.48 5.23 +.03 -7.3 Costam pfB N CMREpB 1.91 8.6 27.43 22.03 1 22.15 18 22.58 22.07 -.36 -11.5tCostmr pfC N CMREpC 2.13 9.4 26.06 22.27 2 22.60 28 23.05 22.27 -.14 -11.2tCostam pfD N CMREpD 2.19 9.7 26.87 22.53 23 22.50 78 23.39 22.44 -.15 -12.9 Costco Q COST 2.28 1.0 32 245.16 167.06 2808 231.02 11680 239.20 226.52 -6.72 +24.1 Cott Cp N COT .24 1.6 17.78 13.99 971 14.86 6727 15.80 14.67 -.80 -10.8tCoty N COTY .50 5.5 21.68 8.15 23330 9.09 113744 9.38 8.15 +.60 -54.3 CountrP rs Q CPAH 7.30 1.78 13 2.12 46 2.18 2.07 +.01 -34.0 CountyBcp Q ICBK .28 1.3 11 33.94 19.41 4 20.79 20 21.15 20.70 +.08 -30.1 CoupaSft n Q COUP 84.53 30.65 587 63.94 4187 65.25 59.35 +.21 +104.8 CousPrp N CUZ .26 3.1 13 9.88 8.17 7278 8.35 19418 8.68 8.27 -.23 -9.7 CovantaH N CVA 1.00 6.3 18.05 14.15 411 15.95 2904 15.99 15.39 +.21 -5.6tCovenant Q CVTI 19 35.19 23.41 93 24.24 494 24.59 23.41 +.34 -15.6 CowenInc s Q COWN 18 17.99 11.63 232 15.02 1128 15.88 14.83 -.74 +10.0 Cowen27 n Q COWNZ 1.84 7.3 26.24 24.76 3 25.05 25 25.29 25.02 -.13 -2.5 Cowen33 n Q COWNL 1.94 7.8 25.49 24.67 7 24.95 82 25.10 24.78 -.06 +.1 CrackerB Q CBRL 5.00 2.9 18 179.12 141.63 378 169.73 1672 172.55 167.85 -.05 +6.8 CraftBrew Q BREW 28 21.00 15.76 102 16.43 582 17.10 16.32 -.26 -14.4 Crane N CR 1.40 1.5 26 102.65 78.93 256 91.63 1417 93.12 90.26 -1.03 +2.7 CrwfdA N CRD/A .28 3.1 64 9.21 7.39 33 9.00 151 9.13 8.86 -.01 +5.9 CrwfdB N CRD/B .20 2.2 65 10.44 7.54 29 9.14 86 9.43 9.10 -.08 -5.0 Cray Inc Q CRAY 70 28.60 18.10 559 26.00 1869 26.21 23.71 +1.54 +7.4stCreatReal n Q CREX 3.20 2.52 72 3.05 417 3.20 2.52 +9.3 Credicp N BAP 8.57e 3.8 239.54 189.69 117 226.08 693 227.01 217.44 +1.85 +9.0 CreditAcc Q CACC 17 467.26 278.38 56 422.10 347 425.00 406.61 -.39 +30.5 CSVixST rs Q VIIX 23.85 10.84 37 14.85 718 16.37 14.10 +.80 +26.1 CS FILgCG N FLGE 302.18 194.93 4 241.88 27 253.04 221.58 -14.02 +6.0tCSSilvCC Q SLVO .44e 6.7 8.20 6.38 16 6.57 122 6.58 6.38 +.07 -16.9 CSGoldCvC Q GLDI .41e 5.0 9.32 7.90 5 8.26 89 8.30 8.15 +.05 -8.5 CSVS3xInSlv Q DSLV 39.55 20.93 69 34.96 506 38.65 34.93 -1.97 +48.1 CSVS3xInG Q DGLD 60.61 37.83 149 53.61 462 56.70 53.14 -1.64 +22.9 CSVIVxMT Q ZIV 94.42 60.60 52 68.05 433 70.68 64.50 -2.74 -23.2tCrSuisInco A CIK .26 8.9 3.34 2.96 181 2.95 603 3.05 2.95 -.08 -10.9 CS InvBr n N DBRT 68.46 23.07 26.36 -47.4tCrS Crd n Q USOI 2.39e 10.0 33.00 22.77 1 23.91 14 25.00 22.77 -1.03 -10.3 CS MthlMtg N REML 31.42 22.00 5 25.39 102 25.95 24.65 -.11 -17.0 CS MAsHi N MLTI 1.30e 28.64 26.70 27.04 0 27.13 27.13 -.22 -3.4tCS SP mlp N MLPO 1.12e 8.3 15.52 13.57 13.57 0 13.57 13.57 -1.95 -4.9tCredSuiss N CS 1.22e 9.9 19.98 12.22 2395 12.38 21006 12.71 12.22 -.45 -30.6tCrSuiHiY A DHY .29 12.4 2.86 2.32 343 2.32 1835 2.40 2.31 -.08 -18.3 Cree Inc Q CREE 51.78 30.78 1899 42.84 8257 44.29 41.12 -.63 +15.3tCrescPtE g N CPG .12 3.2 21 9.25 3.77 2625 3.80 11903 4.43 3.66 -.46 -50.1 CrestEq rs N CEQP 2.40 8.0 40.55 22.15 457 30.12 2148 33.47 29.70 -3.11 +16.7 Cresud Q CRESY 4.29e 21.90 10.33 102 11.88 482 12.08 11.08 +.23 -44.1 Crinetic n Q CRNX 42.00 19.23 82 28.70 291 30.00 25.74 +1.86 +17.1tCriteo SA Q CRTO 17 36.66 19.13 1154 22.01 4373 22.38 19.13 +1.81 -15.4 Crocs Q CROX 28.20 10.17 1740 27.32 7159 27.78 25.19 +1.95 +116.1 CronosGp n Q CRON 15.30 5.12 5790 8.56 38199 9.08 7.52 +.01 +12.3 CrossAmer N CAPL 2.10m 12.8 43 25.40 15.31 64 16.44 423 16.64 15.90 +.41 -30.8 CrssCtryHl Q CCRN 15 14.49 7.41 232 8.55 933 8.95 8.20 -.39 -33.0 CrosTim N CRT 1.29e 8.8 14 15.97 11.46 4 14.56 154 15.24 14.23 -.20 -.9 CrwnCstle N CCI 4.50f 4.0 114.81 98.85 2312 112.12 11438 112.36 108.81 +1.25 +1.0 CrwnCst pfA N CCIpA 1.72 .2 1160.00 1007.84 7 1065.23 24 1065.23 1048.24 +5.04 -5.9 CrownCfts Q CRWS .32 5.5 18 7.54 5.00 8 5.86 48 5.98 5.65 -.07 -9.1 CrownHold N CCK 21 62.27 40.09 1652 49.48 9459 50.03 45.59 +3.69 -12.0 Cryolife N CRY .12 .4 96 36.05 16.80 199 29.74 649 31.08 28.09 -1.29 +55.3 CryoPort rs Q CYRX 16.88 6.02 131 10.47 817 11.28 9.63 -.90 +21.9tCtrip.com s Q CTRP 12 51.91 25.00 4092 26.40 44842 27.16 25.00 +.27 -40.1 CubeSmart N CUBE 1.20 4.0 28 33.18 25.22 1474 30.34 7594 30.37 29.01 +1.11 +4.9 Cubic N CUB .27 .4 77.35 52.00 262 68.29 857 69.09 59.94 -.77 +15.8tCueBioph n Q CUE 17.99 5.45 81 5.58 527 7.22 5.39 -1.57 -52.0 CullenFr N CFR 2.68 2.6 18 121.66 90.02 591 101.36 2864 103.74 97.11 -1.67 +7.1 CullnF pfA N CFRpA 1.34 5.5 25.62 24.11 5 24.54 18 24.70 24.47 -.15 -2.3 Culp Inc N CULP .36 1.7 13 34.05 21.04 23 21.52 102 22.44 21.50 -.53 -35.8 CumbldPh Q CPIX 7.96 5.06 21 6.36 65 7.00 5.76 -.09 -13.6 Cummins N CMI 4.56f 3.1 41 194.18 124.72 1767 147.11 7983 149.03 142.28 +4.04 -16.7 Curis rs Q CRIS 6.05 1.36 218 1.48 1029 1.56 1.36 -.08 -57.7 CurrChina N FXCH 78.37 73.83 76.42 +2.0 CurShSinga N FXSG 75.87 72.43 73.59 +.4 CurtisWrt N CW .60 .6 23 143.38 105.77 144 108.87 1301 111.00 106.16 -1.87 -10.7 Cush Jn37 n N PPLN 22.11 16.55 1 16.94 3 17.52 16.85 -.79 -15.1tCushTRet rs N SRV 1.08 10.8 13.05 9.91 24 9.96 133 10.78 9.91 -.56 -16.6 CushngRen N SZC 1.64 10.4 21.30 15.35 30 15.83 160 16.72 15.66 -.53 -22.0tCushRoy rs N SRF .48 6.1 10.10 7.70 8 7.91 37 8.22 7.70 -.26 -15.5 CustomBcp N CUBI 7 32.34 18.57 455 19.97 1546 20.26 19.10 -.30 -23.2 CustBc p C N CUBIpC .57p 27.15 25.59 6 25.71 14 25.98 25.64 -.25 -3.2 CustBc pfD N CUBIpD 27.40 24.60 25.36 3 25.68 25.36 -.38 -4.9 CustBc pfE N CUBIpE 26.97 23.75 18 25.15 44 25.68 25.09 -.55 -5.3tCustoBc pf F N CUBIpF 26.87 24.49 12 24.58 38 25.12 24.49 -.44 -6.3 Cutera Q CUTR 22 56.05 19.11 157 21.30 837 21.36 19.77 +.82 -53.0 Cyanotch h Q CYAN 5.78 3.08 11 3.54 13 3.57 3.32 +.13 -9.4 CybrOpt Q CYBE 53 22.30 12.90 43 18.45 206 20.53 18.01 -2.08 +23.0 CyberArk Q CYBR 86 84.21 40.63 395 74.73 2844 77.00 72.60 -2.60 +80.6 Cyclacel pf Q CYCCP .60 11.8 7.40 4.85 0 5.10 4 5.39 4.90 +.25 -31.1tCyclacel rs Q CYCC .15p 2.25 1.05 35 1.10 335 1.29 1.05 -.15 -36.8tCymaBay Q CBAY 15.59 7.37 558 9.66 7224 11.57 7.37 -1.90 +5.0 CynergT n A CTEK 5.45 3.23 18 4.25 142 4.35 4.02 +.22 +4.9 CypressEn N CELP .84 13.3 11 8.50 5.50 8 6.31 84 6.69 5.59 -.35 +5.2 CypSemi Q CY .44 3.1 23 18.87 11.75 8683 14.00 24924 14.11 12.60 +.78 -8.1 Cyren Ltd Q CYRN 3.79 2.00 32 2.95 159 3.07 2.80 -.16 +18.0 CyrusOne Q CONE 1.84 3.4 85 69.01 43.49 686 54.51 3345 55.49 53.03 -.31 -8.4tCytRx rs Q CYTR 2.47 .64 548 .59 1642 .80 .58 -.21 -65.1tCytokinetic Q CYTK 12.50 6.02 320 6.75 1758 7.20 6.02 -.37 -17.2 CytomX n Q CTMX 35.00 12.75 433 14.46 1942 14.96 13.36 -.54 -31.5tCytoriTh rs Q CYTX 5.40 .29 101 .34 1438 .36 .29 -.01 -88.9 Cytosorbnt Q CTSO 14.95 5.80 156 9.90 761 9.98 9.00 +.05 +52.3D -:tDBV Tech Q DBVT 26.98 16.03 263 16.67 1129 18.20 16.03 -2.53 -32.2 DCP Mid N DCP 3.12 8.6 81 46.67 32.33 414 36.25 4496 39.08 34.53 -2.50 -.2tDCP Md pfB N DCPpB 1.97 8.1 26.34 24.15 13 24.22 71 24.74 24.15 -.46 -8.0tDCP pfC N DCPpC 1.99 8.1 25.00 24.25 5 24.50 87 24.79 24.25 -.29 -.4 DD3 Ac un Q DDMXU 10.10 9.90 11 9.98 32 9.99 9.96 -.3sDFB Hlt n Q DFBH 10.00 9.60 0 9.84 9 10.00 9.75 +.05 +1.4 DFB Hlt un Q DFBHU 10.59 10.00 10.22 95 10.22 10.19 +.02 +2.2 DGSE A DGSE 1.27 .51 11 .55 99 .59 .51 -.05 -41.5 DHI Grp N DHX 5 3.25 1.25 105 1.71 337 1.85 1.66 -.05 -10.0 DHT Hldgs N DHT .08e 1.8 5.60 3.27 757 4.56 5495 5.05 4.51 -.49 +27.0 DLH Hldgs Q DLHC 50 6.70 4.90 2 4.99 36 5.23 4.90 -.14 -19.0 DMC Globl Q BOOM .08 .2 51.05 18.56 69 36.25 418 39.77 35.11 -1.52 +44.7 DNB Fncl Q DNBF .28 .8 14 38.30 30.40 7 34.12 171 34.60 33.55 +.12 +1.2 DNP Selct N DNP .78 7.0 11.45 9.71 358 11.08 1921 11.17 10.94 -.03 +2.6tDR Horton N DHI .50 1.4 13 53.32 32.53 4968 34.78 34694 35.52 32.53 +.38 -31.9 Drdgold N DRD .03e 1.4 3.77 1.76 30 2.20 164 2.33 2.06 -.07 -32.5 DSP Gp Q DSPG 13.45 10.15 63 12.23 368 12.43 11.94 -.19 -2.2 DSW Inc N DSW 1.00 3.9 24 34.63 18.01 2319 25.95 8361 27.82 24.75 -1.46 +21.2sDTE N DTE 3.53 3.0 21 120.45 94.25 1143 119.03 5192 121.00 117.37 +.89 +8.7 DTEEn 62 N DTQ 1.31 5.5 25.49 23.05 9 23.75 44 23.97 23.32 +.40 -5.4 DTE En76 n N DTJ 1.34 5.9 25.80 22.49 16 22.70 125 23.83 22.66 -.37 -10.9 DTE En27 n N DTW 1.31 5.8 25.75 22.15 22 22.40 156 23.49 22.38 -.30 -12.8 DTE F76 n N DTY 1.50 5.8 27.66 24.80 11 25.70 70 25.70 25.43 +.27 -4.0 DTE En un N DTV 57.14 48.68 147 54.71 530 55.35 54.11 +.41 +1.4 DTF TxF N DTF .84 6.7 14.35 12.27 31 12.48 88 12.53 12.46 +.04 -11.2 DXC Tch n N DXC .76 1.2 70 96.75 60.05 3521 62.69 19717 63.26 61.21 +.69 -23.6 DXP Ent Q DXPE 28 49.50 24.89 67 39.44 294 40.91 38.50 -.37 +33.4 DailyJourn Q DJCO 257.70 212.20 1 234.20 6 237.97 226.20 +3.64 +1.7 Daktronics Q DAKT .28 3.7 33 10.14 7.14 130 7.67 528 7.70 7.40 -16.0 DanaInc N DAN .24 1.6 10 35.27 13.76 2108 14.69 11814 15.04 13.91 +.43 -54.1 Danaher N DHR .64 .6 26 110.13 91.84 2765 103.20 14364 104.36 98.71 -1.19 +11.2 Danaos N DAC 1 2.50 1.01 106 1.15 319 1.19 1.01 -20.7tDaqoNEn N DQ 3 72.50 20.35 165 24.25 2082 25.98 20.35 -1.37 -59.2 Darden N DRI 3.00 2.7 22 124.00 79.18 1508 111.86 8586 114.09 109.75 -.58 +16.5 DareBio rs Q DARE 3.59 .74 48 .93 334 1.10 .82 -.00 -57.0tDarioHlth Q DRIO 2.69 .78 7 .81 1071 1.32 .78 -.35 -49.4 DarlingIng N DAR 37 22.11 15.80 2669 20.06 9252 21.75 20.00 -1.42 +10.6 DasanZ rs Q DZSI 15.59 7.67 26 14.71 158 15.22 13.29 +.32 +58.9tDaseke n Q DSKE 14.52 4.90 315 4.85 2240 5.55 4.79 -.66 -66.1 Data IO Q DAIO 14 16.49 4.27 34 4.87 132 5.10 4.70 -.09 -59.6 Datawatch Q DWCH 14.20 7.70 210 13.06 1048 13.16 13.04 -.11 +37.5 DaveBuster Q PLAY .60p 1.0 20 67.05 37.85 539 59.13 3166 59.98 56.84 +.48 +7.2tDavidsT g n Q DTEA 5.35 1.94 366 2.07 1720 2.24 1.94 -.15 -46.9 DavSelFn n Q DFNL 25.62 22.18 12 23.43 86 23.62 22.91 -.29 -2.2 DavSelEq n Q DUSA 26.54 22.01 20 22.74 89 23.02 22.40 -.31 -2.8 DavSelW n Q DWLD 28.88 21.61 86 22.51 442 22.75 22.14 -.11 -14.2 DaVita Inc N DVA 15 80.71 53.78 2222 62.43 10375 69.86 61.84 -7.27 -13.6tDawsonGeo Q DWSN .05p 8.40 4.29 61 4.46 274 5.43 4.29 -.94 -5.8 Daxor A DXR .15 2.3 21.66 3.40 62 6.53 1386 8.69 6.21 -.84 +42.8 DeanFoods N DF .12m 2.1 41 12.09 5.62 1756 5.79 11013 6.27 5.74 -.16 -49.9 Deciphera n Q DCPH 45.61 15.15 260 22.75 2086 24.25 19.56 +2.75 +.4 DeckrsOut N DECK 137.49 68.32 639 129.90 2945 135.88 124.43 -4.21 +61.9 Deere N DE 2.76 1.9 25 175.26 128.32 2327 147.87 12346 150.24 142.50 +3.06 -5.5 DelFriscos Q DFRG 18.85 5.86 633 6.40 4077 7.08 6.06 -.52 -58.0 DelTaco Q TACO 9 14.83 9.46 404 11.31 3608 11.79 10.65 -.44 -6.7tDE EnhGlb N DEX .90 9.3 12.70 9.57 63 9.63 387 9.93 9.56 -.20 -20.6 DelaCO A VCF .72 5.2 16.29 13.44 4 13.84 11 13.84 13.70 +.15 -10.8 DelaDvInc N DDF .62 5.3 14.39 10.19 39 11.81 186 12.59 11.71 -.48 +10.1 DelaNatl A VFL .72 6.0 13.66 11.66 7 11.90 35 11.98 11.87 +.00 -10.2 DelaMN2 A VMM .63 5.4 13.84 11.56 8 11.76 133 11.90 11.76 -.02 -12.7 DelekLogis N DKL 3.16f 10.3 13 35.50 26.50 20 30.74 125 31.34 30.10 -.66 -3.0 Delek N DK 1.04f 2.6 17 61.57 27.09 1962 39.41 9569 39.89 36.58 +.46 +12.8sDellTch n N DVMT 107.22 64.96 4484 104.47 30391 107.22 96.14 +6.42 +28.5 DelmarPh n Q DMPI 1.82 .33 38 .63 204 .64 .56 +.05 -42.2tDelphiTc n N DLPH .68 4.0 6 60.39 16.13 1549 16.83 10511 18.23 16.13 -1.30 -67.9 DeltaAir N DAL 1.40f 2.5 11 60.50 48.33 6653 55.90 31269 57.92 54.90 -.75 -.2 DeltaAprl A DLA 22.10 16.30 17 18.50 40 19.20 17.50 +.67 -8.4 DeltaTch h Q DELT 4.70 .68 45 1.01 172 1.08 .98 -.01 -4.7 Dltsh SPX n N DMRL 59.02 51.93 4 54.24 13 54.28 53.40 -.27 -.1 Dlt SP400 n N DMRM 57.13 50.28 0 51.34 1 51.53 51.31 -.23 -5.0 Dlt SP600 n N DMRS 62.05 51.87 0 53.52 11 53.82 53.14 -.35 -1.4 DltshInt n N DMRI 56.65 46.11 0 47.00 2 47.28 46.43 -.26 -11.3 Deluxe N DLX 1.20 2.5 9 78.87 43.72 468 48.63 2829 51.54 48.56 -.35 -36.7 DenaliTh n Q DNLI 25.79 12.32 452 19.23 1863 19.25 16.00 +2.55 +23.0 DenburyR N DNR 6.75 1.53 15035 2.58 91620 3.13 2.56 -.37 +16.7 DenisnM g A DNN .69 .43 390 .57 2857 .61 .55 -.03 +3.8 Dennys Q DENN 31 18.16 12.20 292 16.92 1565 17.39 16.21 +.63 +27.8 Dentsply Q XRAY .35 .9 68.98 33.93 8005 37.20 19623 37.40 35.14 +1.14 -43.5 Dermira Q DERM 31.42 6.98 690 9.71 3098 11.05 9.21 -.85 -65.1 DescSys Q DSGX 82 35.87 24.85 50 28.80 394 30.43 28.28 -1.69 +1.4 Despg.cm n N DESP 36.56 14.66 131 15.70 829 16.43 15.32 -.03 -42.9 DestMatrn Q DEST .80 15.7 6.84 1.88 32 5.10 328 5.68 4.86 +.18 +71.7 Dest XL Q DXLG 3.52 1.45 138 3.36 533 3.38 2.97 +.19 +52.7 Deswell Q DSWL .10e 3.1 3.64 2.41 33 3.25 93 3.30 2.79 +.04 +19.5 Determine Q DTRM 2.34 .28 20 .43 328 .63 .32 -.20 -76.4 DeutschBk N DB .83e 20.23 9.60 3238 9.81 21229 10.03 9.66 -.31 -48.4 DBDogs22 N DOD 30.43 20.20 2 25.00 47 25.06 23.34 +.90 -2.1 DBWMTR N WMW 33.66 28.14 1 32.90 3 32.98 32.24 -.38 +9.6 DeutBCT2 pf N DXB 1.64 6.5 25.99 24.12 31 25.16 173 25.42 25.05 -.01 -1.2 DeutBCT5 pf N DKT 2.01 7.9 26.95 25.05 35 25.57 318 25.70 25.49 -.04 -2.1tDBCmdDL N DYY 4.09 2.22 2.56 24 2.74 2.22 -.10 -32.6 DB AgriLg N AGF 11.86 7.20 1 10.99 3 11.05 8.88 +1.74 +9.3 DB AgriDL N DAG 3.16 2.07 5 2.26 24 2.32 2.15 +.01 -21.0 DBGoldSh N DGZ 15.62 13.01 2 14.90 15 15.15 14.90 -.15 +9.5 DBGoldDL N DGP 27.39 19.71 7 21.20 33 21.34 20.42 +.39 -15.2 DBGoldDS N DZZ 6.76 4.88 3 6.34 31 6.58 6.29 -.13 +18.3 DBGlbHY23 N FIEG 247.63 106.78 164.55 1 164.55 163.88 +9.55 -3.8 DBXEmMkt N DBEM .36e 1.6 26.32 20.42 15 22.03 135 22.05 21.33 +.41 -8.6 DBXEafeEq N DBEF .95e 3.1 33.05 29.18 1222 30.28 6532 30.57 30.00 -.35 -4.7 DBXGerEq N DBGR .35e 1.4 29.78 24.57 0 25.05 3 25.28 25.00 -.35 -12.0tDeu HYBd n N HYLB 50.91 47.93 874 47.99 1931 48.71 47.89 -.69 -4.8 Dbx Tr etf A DESC 36.00 33.10 35.01 +3.0 DeutBarI n N IFIX 50.60 49.59 49.94 1 49.94 49.94 -.14 -.2 DeuBrcIn n N IGVT 49.30 48.32 48.84 1 48.85 48.84 +.19 DbXR1KECo N DEUS 34.16 30.16 16 31.71 133 31.93 31.18 -.40 -1.1 DeutEmCo N DEMG 30.95 23.08 0 24.05 1 24.05 23.52 +.16 -16.6 DBXJapnEq N DBJP .91e 2.3 46.61 38.61 71 40.29 960 40.93 39.93 -.63 -8.6 DbXDvxEU N DEEF 31.76 25.73 35 26.65 58 26.66 26.24 -.08 -11.2 Deut 300Ch N ASHX .74p 24.14 15.77 0 17.15 2 17.15 16.39 +.79 -22.3tDbxItalyHE N DBIT .22p 26.39 19.64 19.75 0 19.75 19.64 -.69 -15.3 Deut Austrl n N DBAU DbxAllWHiD N HDAW .27e 27.42 23.09 1 24.06 9 24.08 23.73 +.12 -10.1 DbxEafeHiD N HDEF .43e 1.2 25.41 21.32 40 22.33 1595 22.42 22.00 -.06 -9.7 DbxNikk400 N JPN 31.67 25.80 14 26.55 6990 26.70 26.25 -.22 -9.4 DeuMunInf N RVNU .71 2.7 27.23 25.55 3 25.82 15 25.90 25.67 +.11 -4.9 DBX EMBd N EMIH .99e 4.1 25.69 23.72 0 24.02 1 24.30 24.02 -.40 -4.3 DBX IGBd N IGIH .77 3.2 24.99 20.99 2 23.74 10 23.82 23.53 +.00 -2.8 DBXHYCpB N HYIH 1.20 5.4 23.64 22.41 22.43 7 22.81 22.43 -.40 -2.6 DBXChiSC N ASHS 37.03 21.20 39 25.16 118 25.16 23.39 +2.17 -27.8 DBXHrvChi N CN .30e 1.0 42.41 27.93 3 31.12 196 31.17 29.37 +1.52 -16.6 DBXSKorH N DBKO .03p 32.94 25.28 0 26.08 1 26.08 25.67 -.15 -16.9 DBXAWxUS N DBAW 1.33e 3.3 29.07 25.19 6 26.14 30 26.21 25.87 -.09 -5.9 DBXAsiaPH N DBAP .74e 2.8 31.53 24.23 25.99 3 25.99 25.22 +.07 -8.5 DBXEurHgd N DBEU .65e 2.4 29.80 26.18 261 27.10 1366 27.42 26.83 -.33 -4.6 DBXUKHdg N DBUK .89e 4.3 22.49 19.98 0 20.61 0 20.61 20.61 -.24 -5.4 DBXHvChiA N ASHR 34.89 22.00 2787 24.17 13039 24.25 23.01 +1.30 -22.1tDevonE N DVN .32 1.1 19 46.54 29.83 17935 29.56 51805 33.49 28.94 -3.45 -28.6 DexCom Q DXCM 152.14 50.09 2021 138.15 8529 149.50 133.01 -11.31 +140.7 ElevWat n N WTRX 33.44 28.83 30.85 -2.5 Diageo N DEO 3.20e 2.2 151.30 131.22 268 144.54 1590 144.75 140.76 +2.21 -1.0 DiamHill Q DHIL 8.00e 12 219.68 157.55 6 175.53 44 179.51 170.76 +1.68 -15.1tDiamOffsh N DO .50 3.6 23 21.92 12.79 2205 13.87 13926 15.00 12.79 -.81 -25.4 DiamRk N DRH .50 4.7 14 12.99 9.87 8552 10.54 20205 10.61 10.33 +.08 -6.6 DiambkEn Q FANG .50 .4 20 140.78 105.66 1633 114.31 9121 115.64 106.68 +.59 -9.5 DianaCnt rs Q DCIX 17.36 1.01 648 1.38 7324 1.68 1.35 -.29 -66.0 DianaShip N DSX 5.16 3.07 346 3.29 1628 3.54 3.15 -.21 -19.2 DianaS pfB N DSXpB 2.22 9.2 25.80 21.30 1 24.25 18 25.04 24.25 -.26 -2.3 DianaSh20 N DSXN 2.13 8.4 25.99 22.76 25.39 -1.1 DicernaPh Q DRNA 17.98 6.80 423 14.15 1698 14.60 12.60 -.57 +56.7sDicksSptg N DKS .90 2.4 12 39.75 24.32 3201 36.83 15906 39.75 36.27 -.34 +28.1 Diebold N DBD .40 10.8 4 20.40 3.42 1849 3.71 8170 4.39 3.51 -.70 -77.3tDiffusP hn Q DFFN 2.08 .31 181 .32 1085 .38 .30 -.02 -73.3 DigiIntl Q DGII 45 14.70 9.21 170 12.70 536 12.77 10.95 +1.10 +33.0tDigimarc Q DMRC 39.95 19.51 44 21.60 235 21.72 19.51 +.38 -40.2tDigirad Q DRAD .22 21.4 3.05 1.02 246 1.03 807 1.15 1.02 -.12 -60.0 DigitalAlly Q DGLY 4.95 1.75 26 2.80 229 2.97 2.68 -.16 +5.7 DigitalRlt N DLR 4.04 3.6 53 125.10 96.56 1959 111.41 7412 113.22 109.70 +.79 -2.2 DigitlR pfG N DLRpG 1.47 6.0 25.78 23.39 17 24.47 111 24.64 24.35 -.01 -4.0 DigtlR pfH N DLRpH 1.84 7.2 27.04 25.38 53 25.51 702 25.56 25.44 +.02 -4.3 DigitRlt pfJ N DLRpJ 25.29 21.62 17 21.85 98 22.14 21.64 -.12 -12.9 DigitalR pfI N DLRpI 1.59 6.1 27.75 25.00 55 25.89 155 25.99 25.44 +.36 -5.9 DigitlTurb Q APPS 2.59 1.12 188 1.64 1467 1.76 1.57 -.06 -8.4 Dillards N DDS .40 .6 7 98.75 52.20 1801 64.56 7474 80.50 59.50 -14.99 +7.5 Dillard38 N DDT 1.88 7.3 29.08 25.13 12 25.85 37 26.09 25.76 -.09 DimeCBc Q DCOM .56 3.3 16 22.65 15.48 254 16.84 970 16.94 16.20 +.45 -19.6sDineEquity N DIN 2.52m 2.9 6 95.09 42.05 374 86.35 1328 95.09 85.24 -7.05 +70.2 Diodes Q DIOD 29 39.31 26.09 398 34.12 1653 34.98 32.89 -.28 +19.0 DiploPhm N DPLO 65 28.74 13.31 758 15.69 4033 17.01 15.06 -.40 -21.8 DirBrCm n N COM 26.10 23.64 2 24.25 14 24.41 24.24 -.13 -1.2 DirChInt n N CWEB 69.08 19.76 135 24.23 589 24.85 20.51 +2.39 -52.6 Dirx Euro n N EUXL 33.40 14.64 1 16.12 5 16.31 15.48 -.39 -38.6 DirxAero n N DFEN 64.50 36.37 21 43.66 216 48.49 41.45 -4.77 -1.9 DrxTrnBl n N TPOR 43.11 24.30 4 30.41 92 30.69 28.26 +.56 -11.9 Dir UtBr n N UTLZ DirxUtil n N UTSL 34.73 19.59 13 29.50 68 30.25 27.68 -.26 +7.1 DirxInds n N DUSL 44.53 23.28 5 28.40 53 28.86 26.52 -.86 -22.7tDirxMex n N MEXX 27.44 8.93 26 9.82 235 10.62 8.93 -1.08 -52.3 DrxRBkBr rs N WDRW 39.85 19.69 5 30.93 50 33.68 30.11 +.27 +1.0 DxRsaBr rs N RUSS 25.95 14.43 91 17.58 587 19.86 17.15 -1.00 -23.6 DxSOXBr rs N SOXS 18.42 8.83 6454 12.24 25643 13.99 11.67 -25.8 DxGBull rs N NUGT 37.96 10.56 10734 14.03 51537 14.28 11.80 +.66 -55.7tDrGMBll rs N JNUG .09e 1.3 20.50 6.13 9398 7.20 52556 7.33 6.13 +.23 -59.5 DirSPX Br N SPDN 32.23 27.50 16 29.46 173 30.15 29.14 +.49 -3.8 DxGlMBr rs N JDST 95.14 42.31 294 73.40 2235 86.42 71.61 -3.17 +43.1 DirSPBear s N SPXS 34.57 20.83 7512 24.97 41513 26.89 24.03 +1.06 -16.7 Dir7-10TBr N TYNS 30.07 28.12 29.34 2 +3.9 DrxDlySpxB N LLSP .10p 40.65 33.00 3 36.93 11 37.25 36.09 -.69 +2.6 DxChiABear N CHAD 41.12 27.67 25 36.83 77 38.84 36.82 -2.04 +18.3 DrxNGBear rs N GASX 36.51 14.90 3 28.62 71 30.05 23.98 +3.97 +22.0 DxSPOGBr rs N DRIP 19.26 4.88 2906 9.46 19724 10.20 7.90 +1.17 -20.2 DrxRBkBull N DPST 95.94 41.66 10 52.45 126 55.06 47.83 -1.56 -27.9 DirDGlBr rs N DUST 48.79 19.04 3386 32.18 12153 38.50 31.50 -2.08 +35.8 DxSPXBll s N SPUU 59.33 44.51 6 49.51 27 51.22 47.91 -2.20 -.1 DxEuFnBl N EUFL 65.95 26.85 1 28.45 2 29.35 28.26 -1.49 -40.1 DirGlMin n N MELT 24.48 tDirSCBll s N SMLL .27e .6 63.65 44.82 44.82 2 46.67 44.82 -3.53 -12.5 DxHiYldBr N HYDD 20.15 16.82 5 19.44 14 19.50 18.82 +.73 +3.4 DrNsd100 rs N QQQE 47.98 41.09 9 44.00 91 44.35 43.10 -.44 +1.9 DrxDlySCB N LLSC .10p 43.77 33.64 36.00 1 36.35 36.00 -1.15 +1.3 DrX EuEq n N EURZ 25.65 24.03 24.18 -.2 DxRusBll s N RUSL 73.38 29.52 59 37.29 436 38.13 33.27 +1.77 -26.1 DiEurBll3x N EURL .14e .6 47.12 22.40 16 24.48 288 25.08 23.42 -1.10 -35.7 DrxEMBll rs N EDC 168.70 55.46 587 70.69 2044 71.59 62.00 +5.50 -43.8 Dir MLPHi N ZMLP 1.60m 11.3 17.94 13.61 15 14.21 135 14.62 14.10 -.37 -11.2 DxLatBll s N LBJ 49.13 16.70 12 23.26 44 23.30 19.95 +.45 -28.0 DirTotBBr N SAGG 32.37 31.07 0 32.33 2 32.35 32.15 +.05 +3.9 DxBrzBull s N BRZU 65.25 14.27 2592 29.73 12644 29.99 24.35 +2.06 -26.2tDxBiotBll rs N LABU 116.54 38.90 4720 48.25 26503 51.15 38.90 -3.21 -38.0 DxIndiBll rs N INDL 120.64 45.45 86 62.29 292 62.85 54.00 +5.46 -39.0tDxNGBll rs N GASL 31.99 11.15 322 11.74 2178 14.30 11.15 -2.08 -53.8 DrDevMBr N DPK 17.25 10.08 5 15.42 388 16.12 15.32 +.29 +25.2 DxSPOGBl s N GUSH 47.55 16.79 1842 19.15 12648 23.22 17.69 -3.10 -36.9 DxREBear N DRV 15.62 8.50 67 9.20 444 9.77 8.90 -.02 -12.1 Dir20yrTBr N TYBS 22.00 19.81 21.63 4 21.89 21.63 -.06 +8.6 DrxJpBull N JPNL 96.48 49.30 4 53.38 18 54.50 51.50 -1.38 -30.8 DrxSKBull N KORU 72.86 22.03 19 27.14 164 27.35 24.18 +1.80 -56.4 DxSCBear rs N TZA 14.72 7.80 13660 11.08 75457 11.97 10.64 +.44 -9.7 DxFnBr rs N FAZ 13.97 8.80 3335 10.61 19995 11.37 10.24 +.35 -9.2tDrxHmbBull N NAIL 110.62 23.93 119 27.58 460 29.76 23.93 -.57 -70.1 Dx30TBear N TMV 23.70 17.07 1898 22.08 4487 22.85 21.99 -.74 +25.2 DxFnBull s N FAS 82.80 52.25 1102 61.47 7342 64.03 57.33 -2.37 -10.1 DrxACInsi N KNOW .48e 1.2 43.81 36.45 22 38.48 65 38.93 37.22 -.38 -7.3 DxMCBr rs N MIDZ 16.34 9.97 7 12.95 70 13.92 12.77 +.31 -3.8 Drx300Chin N CHAU 37.53 14.42 409 17.24 1731 17.31 15.62 +1.69 -42.0 DxHcrBll s N CURE 68.58 38.85 131 58.65 842 60.72 52.82 -1.95 +25.9 DxTcBull s N TECL 173.50 94.87 307 117.94 1646 124.52 108.56 -9.79 +5.1 DxRetlBll s N RETL 53.31 23.81 78 35.00 277 41.21 33.78 -5.27 -2.9 DxSOXBll s N SOXL .12e .1 209.00 81.24 801 103.06 4225 108.00 91.10 -3.41 -25.3 Dir30TrBul s N TMF 23.01 15.17 413 16.28 1693 16.34 15.72 +.54 -26.4 Dir10TrBear N TYO 16.13 13.78 15 15.18 43 15.63 15.16 -.54 +8.0 Dx10yTBull N TYD 44.86 37.70 2 39.56 3 39.56 38.80 +1.41 -9.9 DxMCBull s N MIDU 55.74 34.94 14 40.82 90 42.21 38.27 -1.26 -12.1 DrxREBull s N DRN 24.73 14.68 50 21.29 130 21.89 20.07 -.01 -6.8 DirxChiBull N YINN .38e 1.8 53.89 15.95 4708 20.71 22194 21.15 17.84 +2.14 -39.1 DirxDMBull N DZK 100.54 50.48 1 55.35 25 56.48 53.75 -1.91 -32.9 DrxSCBull s N TNA .41e .6 97.12 55.28 3862 63.38 18823 66.45 58.85 -3.08 -9.8 DrxSPBull s N SPXL 55.95 36.82 4770 44.12 26168 46.11 41.02 -2.21 -.5tDirxEnBull N ERX 44.29 22.15 3374 25.12 19779 27.60 22.15 -1.65 -28.1 Discover N DFS 1.60 2.3 13 81.93 63.31 2369 70.72 9667 70.95 68.36 +.16 -8.1 DiscIncA Q DISCA 16 34.89 15.99 4022 31.44 19700 33.29 30.84 -1.54 +40.5 DiscIncB Q DISCB 16 48.85 19.25 0 31.38 0 +26.5 DiscIncC Q DISCK 15 31.55 14.99 2437 28.56 13572 30.02 27.94 -1.15 +34.9 DishNetw h Q DISH 12 52.53 27.54 2707 32.85 15914 33.43 31.56 +1.12 -31.2 Disney N DIS 1.68 1.4 16 120.20 97.68 7123 116.19 37955 118.46 115.70 -1.81 +8.1 Diversicre Q DVCR .22 4.4 13 10.94 4.21 0 4.95 14 5.24 4.30 +.38 -50.6 DivrsRst h Q SAUC 2 1.87 .85 2 1.16 49 1.29 1.14 -.12 -27.5 Div&Inco N DNI 1.63 14.6 14.25 10.66 17 11.18 175 11.30 11.01 -.12 -16.8 DixieGrp Q DXYN 4.30 .62 21 .98 339 1.08 .80 +.04 -74.5 DrReddy N RDY .29e .8 39.96 28.13 234 34.92 1414 35.04 33.12 +1.63 -7.0 DocuSign n Q DOCU 68.35 37.00 1612 39.00 8977 44.45 38.30 -5.43 -1.8 DocuSec rs A DSS 3.16 .58 176 .92 1792 1.30 .92 -.11 -48.9 DgssInt A n Q DOGZ 6.40 1.77 0 1.97 9 2.19 1.96 -.10 -66.6 DolbyLab N DLB .76f 1.1 73 74.29 58.37 453 70.25 1984 70.52 67.38 +1.33 +13.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 6 www.sunnewspapers.net The Sun/Saturday, November 17, 2018

PAGE 57

DollarGen N DG 1.16 1.0 17 118.45 81.10 2695 111.42 13176 117.47 108.55 -4.68 +19.8 DollarTree Q DLTR 12 116.65 78.78 2738 84.20 13321 87.54 83.03 -2.18 -21.5 DolphEnt hn Q DLPN 5.77 1.05 1 1.50 34 1.54 1.41 +.03 -58.3 DomMidst N DM 1.48f 8.1 13 32.95 12.55 966 18.17 4733 18.62 17.95 +.24 -40.3 DomEngy N D 3.34 4.5 15 85.30 61.53 3683 73.61 21308 74.65 72.34 +1.36 -9.2 DomRes un N DCUD 53.58 42.50 58 48.26 317 49.24 47.75 +.60 -6.6 DomRs76 n N DRUA 25.68 22.26 47 22.43 239 22.73 22.33 -12.3 Dominos N DPZ 2.20 .8 41 305.34 168.56 1103 264.62 2988 274.45 257.00 -9.73 +40.0tDomo B n Q DOMO 28.86 15.16 165 16.37 1185 17.40 15.16 -.93 -40.0 Domtar g N UFS 1.74 3.8 17 54.50 40.72 917 45.78 4121 47.64 45.10 -1.98 -7.6 Donaldson N DCI .76f 1.4 28 59.43 43.35 333 55.49 1751 55.64 53.50 +.82 +13.4tDonegalA Q DGICA .57 4.2 24 18.25 12.74 27 13.70 143 14.03 12.74 -.12 -20.8 DonegalB Q DGICB .50 4.0 24 15.65 11.52 5 12.45 5 12.55 12.45 -.25 -18.2 DonlleyRR rs N RRD .12m 1.9 7 9.79 4.09 509 6.33 4659 6.54 6.18 +.11 -31.9 DonnlyFn n N DFIN 22.17 14.48 272 16.79 1245 17.35 16.15 -.38 -13.9 DorchMin Q DMLP 1.74e 10.1 14 21.15 14.40 45 17.30 231 18.51 16.95 -.98 +13.8 DorianLPG N LPG 8.80 6.87 103 7.49 409 7.68 7.34 -8.9sDorman Q DORM 29 86.58 56.36 365 90.26 901 91.32 81.96 +6.80 +47.6 DoubIncSol N DSL 1.80a 9.6 20.91 18.64 323 18.68 1344 19.39 18.65 -.59 -7.5 DblLOppCr N DBL 2.00a 10.1 22.93 19.05 80 19.88 283 19.89 19.54 +.39 -10.4 DougDyn N PLOW 1.06 2.8 22 49.50 36.20 76 37.58 619 38.76 36.86 -.53 -.6 DEmmett N DEI 1.00 2.8 23 41.59 34.72 756 35.71 3763 36.52 35.20 -.44 -13.0tDovaPh n Q DOVA 37.00 14.09 162 15.50 1143 17.21 14.09 -1.39 -46.2 Dover N DOV 1.92f 2.2 18 109.06 71.71 1459 87.62 7271 87.80 83.60 +1.20 -13.2 DoverDG N DDE 3.49 .92 46 2.29 310 2.53 2.01 -.22 +124.5 DoverMot N DVD .08f 4.0 9 2.30 1.80 8 1.98 101 2.13 1.97 -.13 +1.5 DowDuPnt N DWDP 1.52 2.6 19 77.08 51.32 11230 59.19 53269 59.42 57.08 +.51 -16.9 DragVic n Q LYL 6.99 1.12 1 1.78 64 1.94 1.55 +.07 -59.1 DrprOkw n Q DOTA 10.35 9.74 31 10.16 31 10.19 10.00 -.07 +3.9 DrprOk rt Q DOTAR .65 .25 10 .40 35 .40 .38 +.02 -20.0 DrpOkwd un Q DOTAU 13.50 10.15 0 11.00 0 11.00 11.00 +.40 +4.4 Dry Gl24 n N DCF .22f 2.5 10.04 8.45 24 8.51 133 8.62 8.49 -.07 -9.5tDryHYSt N DHF .35 12.0 3.39 2.90 180 2.90 730 2.97 2.89 -.06 -13.2 DrMuBdInf N DMB .75 6.2 13.33 11.70 43 12.19 328 12.37 12.13 -.06 -6.2 DryfMu A DMF .54 7.0 9.02 7.47 59 7.69 339 7.70 7.59 +.10 -13.5 DryStrt N LEO .52 7.2 8.83 7.01 111 7.21 713 7.39 7.20 -.09 -16.6 DrySM N DSM .50 7.1 8.57 6.79 83 7.03 672 7.23 7.02 -.10 -17.8 Dril-Quip N DRQ 58.95 38.40 436 41.87 1927 42.18 38.89 +.05 -12.2 DriveShack N DS .48 9.6 13 8.06 4.04 237 5.02 1461 5.82 4.78 -.82 -9.2 DriveS pfB N DSpB 2.44 9.4 26.49 25.27 0 26.01 6 26.10 25.85 +.11 +1.1 DriveS pfC N DSpC 2.01 8.0 26.18 23.62 25.00 2 25.05 25.00 -.17 -.5 DriveS pfD N DSpD 2.09 8.3 25.84 24.46 0 25.15 2 25.15 25.10 +.05 -1.2 DropCar hrs Q DCAR 7.84 .31 348 .38 4019 .57 .32 -.03 -90.7 Dropbox n Q DBX 43.50 21.36 4515 23.27 20562 25.01 23.02 -2.28 -18.3 DryShips s Q DRYS .14e 6.90 2.74 668 5.50 4500 5.95 5.14 -.33 +55.8 DuPnt pfA N DDpA 3.50 4.4 96.65 78.23 0 79.01 3 82.00 79.00 -2.99 -14.5 DuPnt pfB N DDpB 4.50 4.6 110.00 97.50 0 98.65 3 99.44 98.01 -2.25 -8.9 Ducomun N DCO 26 45.62 25.06 30 41.06 291 44.20 40.17 -1.12 +44.3 Df&PGblUt N DPG 1.40 10.2 16.23 13.06 61 13.78 435 13.88 13.52 -.08 -11.2 DufPUC N DUC .60 7.4 9.10 8.11 23 8.15 158 8.20 8.13 +.04 -7.9 DukeEngy N DUK 3.71 4.3 21 91.78 71.96 3351 86.68 18351 87.10 84.04 +2.03 +3.1 DukeEn 73 N DUKH 1.28 5.5 26.31 22.76 31 23.09 146 23.26 23.01 -.04 -8.9 DukeRlty N DRE .86f 3.0 22 29.48 24.30 1712 28.44 8095 28.86 27.77 +.08 +4.5 DuluthH n Q DLTH 41 35.67 15.13 204 30.58 916 32.35 29.41 -.55 +71.3 DunBrad N DNB 2.09 1.5 21 145.00 105.42 417 142.29 1985 142.59 141.66 -.11 +20.2 Dunkin Q DNKN 1.39 1.9 31 77.13 55.81 936 73.22 4182 75.00 69.66 -1.29 +13.6tDurectCp Q DRRX 2.55 .84 138 .89 1295 .93 .84 -.02 -3.5 Dycom N DY 20 123.99 65.82 512 72.82 2414 74.18 69.53 -.74 -34.6tDynagas N DLNG 1.00 14.9 13.97 7.51 616 6.69 1207 8.14 6.66 -1.43 -38.4tDynags pfA N DLNGpA 2.25 9.2 26.78 24.93 26 24.54 51 25.37 24.54 -.49 -5.7tDynags pfB N DLNGpB 24.72 23.83 57 23.49 143 24.54 22.38 -1.01 -4.8tDynasil Q DYSL 6 1.60 .96 12 1.02 64 1.13 .96 -.07 -13.6 Dynatronic Q DYNT 3.60 2.40 2 2.55 16 2.96 2.55 -.20 -11.6 DynavaxT Q DVAX 22.80 9.63 736 12.27 4284 12.66 11.33 +.18 -34.4 DynexCap N DX .72 12.0 14 7.34 5.76 397 6.00 1721 6.09 5.94 -.04 -14.4 Dynex pfA N DXpA 2.13 8.3 26.00 25.04 1 25.60 9 25.87 25.60 -.22 +.4 Dynex pfB N DXpB 1.91 8.0 25.16 23.25 5 23.82 26 23.99 23.76 -.16 -3.8E -:ETracBDC N BDCS 1.84e 9.5 21.46 18.72 5 19.39 48 19.90 19.30 -.37 -6.6 ETrAlerNG N MLPG 1.86e 8.4 26.25 19.00 1 22.16 4 22.58 22.03 -.57 -8.0 E-TrAlerInf N MLPI 1.88e 8.6 26.53 20.31 334 21.94 1451 22.46 21.48 +.44 -9.3 ETBbgCmd N DJCI 17.00 13.42 3 15.50 25 15.63 15.14 +.30 -3.3 ETrAlerian N AMU 1.45e 9.1 19.18 14.59 89 16.00 518 16.32 15.66 -.32 -7.6 E-TrFood N FUD 18.92 15.89 0 16.66 0 16.66 16.66 -.30 -7.4 E-TracAg N UAG 18.86 15.84 16.50 0 16.50 16.50 -.23 -7.3 ETr2xBDC N BDCL 3.52e 24.9 17.18 13.13 336 14.11 748 14.67 13.90 -.55 -14.2tE-TrcCmci N UCI 16.37 14.37 6 14.68 99 14.75 14.37 -.05 -4.6tE-TrcSilv N USV 22.46 17.25 0 17.90 0 18.23 17.25 +.07 -17.7 E-TrcGld N UBG 35.00 29.72 0 30.62 1 30.62 30.08 -.03 -7.3 E-Trade Q ETFC .56 1.1 19 66.46 42.62 2743 52.19 13934 53.46 50.54 -.75 +5.3 eBay s Q EBAY 13 46.99 26.36 12513 28.12 73091 29.70 27.55 -1.51 -25.5 eBay56 n Q EBAYL 1.50 5.9 27.31 25.00 54 25.58 263 25.98 25.38 -.07 -5.0 ECA MTrI N ECT .26e 12.5 5 2.45 1.45 56 2.10 497 2.10 1.88 +.21 -2.3 EDAP TMS Q EDAP 4.25 2.07 61 2.61 438 2.62 2.23 +.20 -9.1 EG Comp N AGEM 22.55 EG HltCre N HGEM 23.77 EG Utils N UGEM 15.87 eHealth Q EHTH 36.57 13.61 312 35.25 1587 35.71 31.42 +.47 +102.9 ELF Inc n N ELF 23.85 9.30 296 13.00 1971 13.25 12.52 -.01 -41.7 EMC Inc s Q EMCI .92f 2.9 22 32.19 22.98 542 31.25 587 31.50 23.51 +6.91 +8.9 EMCOR N EME .32 .4 22 85.08 63.81 282 74.07 1882 75.22 72.25 -.14 -9.4 EMX Roy g A EMX 1.47 .72 57 1.18 652 1.31 1.15 -.13 +42.0 ENDRA n Q NDRA 5.88 1.55 122 4.18 1444 4.45 3.61 -.29 -14.0 ENGlobal Q ENG 1.47 .73 1 .91 38 .95 .84 +.03 +4.1 ENI N E 1.29e 3.8 40.15 32.13 139 34.12 846 35.23 33.45 -.92 +2.8 EOG Rescs N EOG .88f .8 133.53 96.54 6039 105.20 26101 106.95 96.81 -.31 -2.5tEP Energy N EPE 3.50 1.25 1541 1.21 7236 1.71 1.15 -.34 -48.7 EPAM Sys N EPAM 64 144.19 96.11 229 125.32 2002 130.44 123.26 -4.75 +16.7sEPR Prop N EPR 4.32f 6.1 21 72.18 51.87 403 70.68 2149 72.18 69.26 -.61 +8.0sEPR pfC N EPRpC 1.44 5.0 29.16 23.38 1 28.66 54 29.16 28.59 -.15 +6.5 EPR pfE N EPRpE 2.25 6.3 37.19 33.48 5 35.73 28 36.15 35.49 -.14 -3.0 EPR Pr pfG N EPRpG 1.44 6.5 25.23 21.60 17 22.23 63 22.67 21.80 -.18 -11.2tEQT Corp N EQT .12 .7 35.84 16.62 11982 16.63 150442 21.15 16.29 -3.49 -46.3 EQT GP n N EQGP 1.03e 6.4 8 30.73 15.36 332 16.17 2329 17.55 15.56 -39.9 EQT Mid N EQM 4.46f 9.2 9 77.97 42.87 346 48.45 4388 50.33 46.28 +1.23 -33.7 ESSA Bcp Q ESSA .36 2.2 20 16.80 14.16 8 16.17 41 16.25 16.14 +.02 +3.2 ETF SITRis N RISE 25.50 23.26 17 25.01 115 25.37 24.99 -.41 +5.3tETF JrSil N SILJ 12.43 7.45 65 8.04 274 8.19 7.45 -.06 -29.2 ETF Cyber N HACK 40.72 29.50 91 36.23 1082 36.50 35.39 -.46 +14.5 ETF MobP N IPAY 43.49 33.52 53 38.68 784 39.69 37.86 -.99 +10.9 ETF M AlH N MJ 45.40 25.10 359 30.64 3679 33.29 28.61 -1.87 +4.8 ETF M Vid N GAMR 55.00 38.66 13 40.87 69 41.22 40.12 -.85 -14.7 ETF Drone N IFLY 39.57 32.51 1 34.27 19 35.29 33.66 -.85 -8.3 ETF AIPw n N AIEQ 29.90 24.03 26 26.40 204 27.01 25.82 -.53 +2.0 BlStIsrTc n N ITEQ 36.84 30.11 4 33.58 188 34.20 32.90 -.60 +6.2 ETF Clim N ETHO 38.43 32.33 6 35.01 51 35.43 34.18 -.17 +3.0 ETFAlpAlt N ALFA 51.32 41.25 3 45.81 9 46.09 45.22 -.87 +7.0 FundStab n N DSTL 25.86 23.95 226 25.24 400 25.40 24.79 -.41 +2.4 ChngFnDvr N CHGX 20.84 18.02 1 19.62 10 19.92 19.29 -.18 +4.8 ETF EmM n N EEMD 28.41 21.20 1 22.44 2 22.44 21.91 -.11 -14.2 ETF spx H n N SPDV 28.19 24.95 3 26.45 18 26.74 26.09 -.19 +1.1 ETF AptF n N FTVA 30.36 24.80 1 26.88 10 27.00 26.42 -.21 -1.0 ETF GOP n N MAGA 29.82 25.37 1 26.72 9 26.72 26.25 -.08 -4.3 NtDUSEq ef N MXDU 29.80 25.93 0 27.56 2 27.86 27.29 -.49 -2.9tNtRkBsInt ef N RBIN 27.90 24.40 24.40 0 24.40 24.40 -.42 -11.1 RsBsUSE ef N RBUS 29.53 24.83 27.00 2 28.52 27.00 -.44 -.7 ETF RvCp n N RVRS 17.15 14.84 8 15.95 21 16.18 15.68 -.15 +.3 ETF BrVl n N BVAL 16.70 14.68 0 15.85 7 15.95 15.63 -.20 -.2 ETFDeepV N DVP .66e 1.9 37.26 28.33 27 34.14 170 34.97 33.40 -.61 +4.1 GlGoGld n N GOAU 13.47 9.95 6 10.37 29 10.57 10.03 -.11 -20.3 ETF OCIO n N OCIO 27.81 24.97 26.11 0 -2.4 ETF Seren N ICAN 30.00 25.55 1 28.10 4 28.54 27.66 -.64 +3.6 PremisCap N TCTL 31.57 27.71 1 29.32 14 29.39 29.08 -.24 -2.2 AptBehMo N BEMO 37.30 29.34 3 31.35 24 31.96 30.55 -1.20 +3.4 EtfLonCanc Q CNCR 32.32 19.13 11 20.97 44 21.01 20.08 -.05 -11.8 EtfAlpSmC Q SMCP 27.84 23.08 1 23.60 3 23.60 23.26 -.24 -9.6 EtfUSGblJ N JETS 34.75 28.31 13 30.96 125 31.72 30.60 -.23 -4.9 EtfDiaHVal N DHVW .99e 3.1 34.89 30.05 9 32.29 36 32.69 31.56 -.57 -3.3 EtfValidea Q VALX 30.43 26.25 0 27.51 2 27.57 27.02 -.06 -5.1 EtfInfcMLP N AMZA 2.08 32.6 9.07 6.12 595 6.38 4225 6.54 6.19 -.17 -25.9tETF BioPr n N BBP 46.80 35.00 3 36.99 38 36.99 35.00 -.18 -8.8tETF ClinT n N BBC 36.25 25.23 8 27.17 46 27.54 25.23 -.41 -4.4 InfrCpPfd N PFFR 26.27 23.22 0 23.49 11 23.93 23.49 -.11 -6.2tEtfNwfMSec N NFLT 1.13e 4.8 25.81 23.57 25 23.76 606 23.88 23.57 -.12 -5.8 EtfReavUt A UTES 34.83 30.92 30.97 -4.9 Etf VirtEM N EMEM 28.57 21.59 22.20 0 22.20 21.69 -.29 -15.3 ETF Virt n N CUMB 25.95 24.08 1 24.47 13 24.60 24.25 +.04 -4.0 ETFS Comd N BCD 28.39 24.71 25.75 EVO Pay n Q EVOP 30.45 19.00 350 26.75 1669 27.96 25.20 +.08 +40.6 EXFO g Q EXFO 4.70 2.66 6 3.64 48 3.78 3.02 +.52 -16.3 eXp Wrld n Q EXPI 19.72 9.56 189 11.74 930 12.74 10.83 -.01 -23.7 EagleBncp Q EGBN 14 69.80 46.20 6225 53.89 10388 54.55 48.55 +4.80 -6.9 EagBcMT Q EBMT .37 2.2 16 21.95 14.20 3 16.71 6 17.33 16.28 -.19 -20.2 EagleBkS rs Q EGLE 6.14 4.18 483 4.72 3952 4.81 4.22 +.44 +5.4 EagleCGr A GRF .50e 2.4 8.45 7.16 4 7.45 24 7.78 7.39 -.33 -6.2tEaglFnB n Q EFBI .96 6.1 19.10 15.27 15.80 11 16.00 15.27 +.53 -2.3 EagleGrInc N EGIF 1.31 9.1 16.90 14.03 10 14.45 80 14.80 14.44 -.27 -12.9 EagleMat N EXP .40 .6 17 122.49 64.95 512 72.50 2872 75.78 71.93 -2.98 -36.0 EaglePhm Q EGRX 27 85.66 46.88 177 50.66 1298 52.37 48.75 -1.29 -5.2 EaglePtCr N ECC .80 4.8 20.05 16.19 48 16.74 443 17.79 16.40 -.68 -11.0 EagleP pfA N ECCA 1.94 7.6 26.02 24.96 1 25.39 14 25.51 25.32 +.23 -1.7 EaglPt pfB N ECCB 1.94 7.4 26.69 25.50 3 26.15 11 26.46 26.04 +.06 -.6 EagleP27 n N ECCY 26.75 24.80 0 25.36 15 25.72 25.36 -.24 -.2tEarthstone N ESTE 57 12.16 7.25 113 7.40 663 8.05 7.25 -.52 -30.4 EstWstBcp Q EWBC .92 1.7 14 73.98 50.34 524 52.99 3514 54.89 51.38 -1.01 -12.9 EastGvP n N DEA 1.04 5.8 46 22.32 17.42 490 17.98 1720 18.25 17.64 -.08 -15.7 EasternCo Q EML .44 1.5 18 31.00 24.00 5 29.17 33 29.47 27.55 +1.02 +11.5 Eastgrp N EGP 2.88f 2.9 43 99.99 77.74 215 99.81 761 99.82 97.05 +.94 +12.9 EastChem N EMN 2.24 2.7 11 112.45 73.95 733 83.18 5279 83.52 80.47 +.36 -10.2 EKodak N KODK 13.28 2.20 320 4.05 6287 4.10 3.21 +.96 +30.6 EastsDist n Q EAST 9.25 3.53 14 7.50 118 8.06 7.46 -.45 +86.1 Eaton N ETN 2.64 3.6 17 89.85 67.70 2380 74.24 12492 74.53 71.64 +.81 -6.0 EatVn 22 n N EFL 9.85 8.97 89 9.00 427 9.15 8.98 -.08 -2.6 EatV HiIn21 N EHT .60 6.3 10.27 9.34 25 9.45 139 9.51 9.40 -.07 -5.5 EV GlInBu s Q EVGBC 100.02 99.98 99.99 +100.0 EV CAMu A EVM .68 6.8 11.90 9.66 53 10.00 253 10.05 9.94 +.04 -13.1 EVCAMu2 A EIA .62 6.1 12.99 9.90 6 10.16 29 10.30 10.09 -.07 -11.7 EVCAMu A CEV .71 6.4 12.32 10.70 27 10.99 81 11.13 10.92 +.07 -9.6 EatnVan N EV 1.40f 3.3 15 60.95 42.16 632 42.63 3677 44.23 42.19 -1.55 -24.4 EV EnEq N EOI 1.04 7.5 16.46 13.20 137 13.85 761 14.44 13.79 -.53 -4.5 EV EEq2 N EOS 1.05 6.6 17.95 14.42 105 15.81 504 16.46 15.67 -.65 +3.9 EV FltRt N EFT .91 6.6 15.29 13.71 147 13.82 609 13.91 13.78 -3.6tEVFltRtIP N EFF 1.13 7.4 17.13 15.17 62 15.19 132 15.45 15.06 -.20 -6.9 EV LtdDur A EVV 1.22 10.1 13.74 12.06 351 12.12 1460 12.36 12.12 -.23 -11.2 EV MAMu A MAB .65 5.4 13.97 11.77 6 12.08 18 12.15 12.00 +.09 -8.6 EVMAMu A MMV .69 5.7 13.40 11.81 1 11.99 13 12.05 11.96 +.03 -8.5 EV MIMu A MIW .71 5.7 14.39 12.16 0 12.33 6 12.48 12.27 +.09 -8.4 EVMIMu A EMI .71 5.9 13.15 11.81 47 12.02 63 12.10 11.99 -.01 -6.3 EVMuniBd A EIM .77 6.9 12.78 10.90 161 11.11 879 11.16 11.03 +.06 -11.2 EVMuni2 A EIV .70 6.1 12.41 10.90 28 11.49 116 11.66 11.17 +.26 -6.7 EVMunTT N ETX .85 4.6 21.20 17.98 27 18.62 154 18.71 18.32 +.24 -10.1 EV MuIT N EVN .85 7.6 12.61 10.74 82 11.13 371 11.17 11.06 +.05 -10.2tEV NMuOp N EOT 1.03 5.2 23.52 19.70 28 19.90 178 20.12 19.63 -.12 -11.7 EV NJMu A EMJ .75 6.4 12.78 11.31 24 11.75 51 11.79 11.45 +.11 -5.5 EVNJMu A EVJ .73 6.6 12.95 10.85 15 11.06 67 11.15 11.03 +.00 -5.8 EVNYMu2 A NYH .69 6.7 11.69 9.97 6 10.20 36 10.27 10.13 -.04 -11.8 EV NYMu A ENX .72 6.5 12.51 10.57 44 11.08 161 11.26 10.98 -.14 -10.1 EVNYMu A EVY .74 6.6 13.01 11.12 24 11.28 132 11.42 11.22 -.09 -11.3 EV OHMu A EIO .70 6.3 13.97 10.82 8 11.15 82 11.15 10.88 +.13 -12.2 EVOHMu A EVO .73 6.1 13.60 11.74 5 12.05 33 12.05 11.86 +.15 -7.5 EV PAMu A EIP .77 6.8 14.70 11.03 2 11.34 10 11.36 11.25 +.05 -8.9 EVPAMu A EVP .73 6.6 12.50 10.72 13 10.99 32 11.03 10.93 +.07 -9.8 EVRiskMgd N ETJ 1.12 12.1 10.06 8.74 237 9.25 796 9.35 9.10 -.12 -3.9 EV SrFlt N EFR .95 7.0 14.95 13.40 211 13.53 855 13.67 13.50 -.02 -6.3 EV SrInc N EVF .42 6.8 6.87 6.09 136 6.21 682 6.33 6.21 -.08 -4.8 EVShDur N EVG 1.08 8.5 14.38 12.65 16 12.71 143 12.80 12.70 -.05 -11.4 EVTxABdO N EXD 1.16 13.9 11.41 8.24 4 8.35 111 8.52 8.34 -.10 -18.5 EV TxAd N EVT 1.74 7.7 24.91 21.39 109 22.61 509 23.31 22.46 -.67 -2.8 EV TxAG N ETG 1.23 7.8 18.45 15.12 96 15.68 537 16.32 15.53 -.66 -9.5 EV TxAOp N ETO 2.16 9.7 26.83 21.15 30 22.32 161 22.93 22.10 -.44 -12.1 EV TxDiver N ETY 1.01 8.7 13.05 10.17 247 11.62 1384 12.01 11.49 -.33 -4.7 EVTxMGlo N EXG .98 11.3 9.84 8.02 601 8.63 2908 8.89 8.54 -.31 -8.0 EVTxBWIn N ETB 1.30 8.5 17.27 14.61 58 15.17 310 15.69 15.12 -.47 -9.3 EVTxGBW N ETW 1.17 10.7 12.74 10.42 166 10.90 1189 11.19 10.66 -.31 -8.6 EVTxBWOp N ETV 1.33 8.9 16.39 14.19 211 14.88 1215 15.21 14.72 -.37 -3.2tEbix Inc s Q EBIX .30 .6 16 89.10 48.40 578 51.61 2271 53.04 48.40 -1.15 -34.9 EchoGLog Q ECHO 50 36.75 23.25 299 25.92 1353 26.30 24.47 +.67 -7.4 EchoStar Q SATS 10 62.29 34.74 610 42.00 3770 42.39 38.08 +4.06 -29.9 EclipseRs N ECR 17 2.79 .99 1090 1.19 8237 1.37 1.15 -.11 -50.4tEco-Stim h Q ESES 1.50 .11 426 .14 3809 .18 .11 -.04 -88.6 Ecolab N ECL 1.64 1.0 34 160.61 125.74 978 159.36 4540 160.48 155.57 +.03 +18.8 EcologyEn Q EEI .40 3.5 14.45 10.25 4 11.40 10 12.34 10.50 -.90 +8.6 Ecopetrol N EC .16e .8 27.96 11.27 784 20.62 6284 22.31 20.09 -1.34 +40.9 Edenor N EDN 63.29 19.05 131 27.05 575 27.31 22.08 +2.95 -45.6tEdgeTher h Q EDGE 17.77 .65 92 .70 1173 .72 .65 -92.5 Edgewell N EPC 23 62.67 39.50 572 43.43 4264 47.39 41.22 -3.45 -26.9tEdisonInt N EIX 2.42 4.4 11 83.38 45.50 8828 54.45 50256 56.06 45.50 -6.55 -13.9 EdisonNat Q EDNT 11.63 4.56 1 6.25 29 6.53 5.79 +.51 +6.5 EditasM n Q EDIT 45.02 22.50 652 28.96 3016 29.70 26.74 +.01 -5.8stEdtechX n Q EDTX 10.17 9.30 18 9.75 220 10.17 9.30 +.12 +2.1 EdtechX un Q EDTXU 10.50 9.75 9.98 36 10.01 9.98 -.02 -.5 EducDev s Q EDUC .20 1.8 9 14.35 6.30 4 11.19 31 12.41 11.12 -1.28 +18.1 EdwLfSci s N EW 52 175.00 103.20 1403 155.71 7502 157.32 146.98 +2.53 +38.2 eGain Q EGAN 19.05 3.25 284 7.76 1461 8.64 7.58 -.78 +47.8teHiCarSvc N EHIC 14.65 9.30 73 10.85 798 10.88 9.30 +.35 -6.2 EidosThr n Q EIDX 24.75 8.89 110 14.13 1628 15.20 12.29 +1.42 -38.9 EigerBio rs Q EIGR 18.00 7.46 61 9.21 552 10.85 8.83 -1.70 -34.0 8x8 Inc N EGHT 23.50 13.75 978 18.58 5341 18.81 17.89 +.01 +31.8 EksoBio n Q EKSO 4.77 1.24 137 2.02 921 2.25 1.99 -.12 -5.2 ElPasoEl N EE 1.44 2.5 24 64.35 48.05 399 57.00 1356 59.27 55.88 -1.37 +3.0 ElPasE pf N EPpC 2.38 5.3 49.34 43.06 44.64 4 45.51 44.26 -.53 -8.4sElPolLoc h Q LOCO 16.95 9.05 279 15.85 1975 16.95 15.57 -.73 +60.1 ElancoAn n N ELAN 37.61 30.10 410 34.00 3389 34.92 32.81 -.46 -5.6 ElbitIm rs Q EMITF 3.23 1.54 4 1.68 59 1.82 1.54 -.11 -40.8 ElbitSys Q ESLT 1.76 1.5 19 151.91 111.01 7 117.69 60 124.52 115.56 -7.01 -11.7tEldorGld g N EGO .02e 6 1.47 .60 3969 .64 22099 .67 .60 -.02 -55.3 EldorRsts Q ERI 49 50.64 28.15 1196 37.36 9293 38.05 32.78 +.64 +12.7 ElectSci Q ESIO 13 29.62 13.92 689 28.98 4059 29.36 28.82 -.03 +35.2 ElectroSen Q ELSE 31 5.24 3.42 2 3.66 9 3.66 3.45 +.19 -9.6telectCore n Q ECOR 20.25 6.39 102 6.77 686 9.48 6.24 -2.63 -65.9tElecVeh n Q SOLO 7.48 1.29 427 1.35 2093 1.97 1.29 -.57 -43.8 Electrmed A ELMD 23 7.33 4.60 19 5.93 148 6.63 5.70 -.66 -2.3tElectArts Q EA 19 151.26 84.86 4564 85.97 21875 89.35 84.86 -2.92 -18.2 EFII lf Q EFII 35.62 25.28 422 28.06 1520 29.57 27.15 -1.68 -5.0 ElevCr n N ELVT 11.27 3.71 217 4.56 1548 4.68 3.92 +.36 -39.4 EliLilly N LLY 2.25 2.0 116.61 73.69 4738 113.83 26231 114.71 108.54 +2.18 +34.8 EllieMae N ELLI 47 116.90 61.51 658 67.67 3193 68.12 63.11 +2.16 -24.3 EllingtnF N EFC 1.76 11.1 9 16.84 14.12 72 15.89 407 16.34 15.86 -.29 +9.5 EllingtRM N EARN 1.48 13.5 14 13.14 10.23 100 10.99 290 11.00 10.72 +.14 -8.7 Ellomay A ELLO 11.09 7.40 0 8.05 8 8.30 7.80 -.28 -10.6 EllswthFd A ECF .80e 8.9 10.58 8.75 27 9.00 150 9.33 8.95 -.13 -4.4 Ellswt pfA A ECFpA 1.31 5.5 26.20 23.39 11 23.81 21 23.96 23.74 -.04 -5.2 ElmiraSB Q ESBK .92b 4.6 17 21.00 18.76 32 20.02 46 20.20 19.79 -.03 +2.8 EloxxPh n Q ELOX 24.60 9.53 53 17.39 182 17.50 14.44 +.35 +52.5 EltekLtd hrs Q ELTK 8.95 2.65 0 3.10 8 3.12 2.85 -.15 -24.0 eMagin A EMAN 2.05 1.23 26 1.30 142 1.46 1.29 -.12 -21.2 EAndinA N AKO/A .68e 3.5 28.25 17.17 19.30 1 19.47 19.08 +.38 -27.2 EAndinB N AKO/B .74e 3.4 31.80 19.63 25 21.50 86 21.72 20.54 +.83 -26.6 Embraer N ERJ .13e .6 28.55 17.99 820 21.69 4733 21.95 20.77 -.19 -9.4 EmclaireF Q EMCF 1.12 3.3 11 38.70 28.67 0 33.75 3 33.75 32.98 +.84 +11.2tEmcore Q EMKR 1.50e 17 8.00 4.28 66 4.52 592 4.67 4.28 -.16 -29.9tEmerExp n N EEX .29 2.5 24.45 10.90 410 11.55 2141 11.70 10.90 +.25 -43.2 EmergeES N EMES 2.68m 10.45 1.61 432 2.89 1749 3.20 2.68 +.12 -59.8sEmergBio N EBS 40 71.01 36.38 482 71.27 1566 71.77 65.47 +3.73 +53.4 EmersonEl N EMR 1.94 2.8 23 79.70 57.47 4733 69.62 23645 70.31 66.33 +1.62 -.1 EmerR hs A MSN 1.60 1.25 15 1.43 104 1.47 1.41 -.03 -2.1 EmmisC rs Q EMMS 1 5.84 2.83 3 3.89 24 4.00 3.67 +.03 +10.5 EmpirRst rs Q NYNY 30.98 6.31 34 12.80 190 14.35 7.70 +4.90 -52.6 EmpOPES N ESBA .34 2.2 20.89 15.17 17 15.42 47 15.96 15.38 -.51 -25.4 EmpOP60 N OGCP .34 2.2 20.55 15.28 1 15.44 19 16.00 15.36 -.50 -24.2 EmpOP250 N FISK .34 2.2 20.54 15.55 15.74 6 15.89 15.74 -.31 -22.8tEmpStRTr N ESRT .34 2.2 40 20.93 15.43 1297 15.51 4571 16.14 15.39 -.48 -24.5 EmployH N EIG .80 1.7 16 50.45 38.35 689 46.19 1524 46.69 44.55 -.57 +4.0 EElChile N EOCC 1.07e 5.7 29.41 17.10 7 18.82 81 18.82 17.47 +.96 -30.1tEnLinkLP N ENLK 1.56 11.8 19.45 12.75 1424 13.27 8615 13.89 12.72 -.55 -13.7 EnableMid N ENBL 1.27 9.2 15 19.27 12.89 441 13.90 3053 15.01 13.48 -.63 -2.3 EnantaPh Q ENTA 26 127.77 44.52 281 81.20 1185 81.97 74.51 +5.19 +38.4 EnbrdgEM N EEQ 1.40t 14.81 8.38 482 10.83 3652 10.97 10.62 +.07 -19.1 EnbrdgEPt N EEP 1.40 12.9 12 15.56 8.89 2514 10.85 12572 10.93 10.60 +.08 -21.4 Enbridge N ENB 2.68 22 41.21 29.00 3764 32.44 21813 33.16 31.77 -.39 -17.1tEnCana g N ECA .06 .8 13 14.31 7.61 37457 7.62 208873 9.01 7.41 -1.23 -42.8 EncompHlth N EHC 1.08 1.5 22 82.46 47.32 454 73.62 2678 74.69 69.95 +.40 +49.0 HlthSth wt N HLS/WS .57 EncoreCap Q ECPG 7 49.20 23.59 368 25.86 2498 27.70 24.38 +.59 -38.6 EncorW Q WIRE .08 .2 16 58.70 40.96 85 50.19 348 50.94 48.24 +.01 +3.2tEndvSilv g N EXK 34 3.35 1.79 645 2.01 3969 2.07 1.79 -15.9 Endo Intl Q ENDP 7 18.50 5.27 4663 12.69 24250 13.75 12.28 -.80 +63.7 Endocyte Q ECYT 23.89 2.81 1274 23.67 8962 23.76 23.50 +.11 +453.0tEndologix Q ELGX 6.72 .91 741 1.02 7897 1.13 .91 -.09 -80.9 EndurIntl Q EIGI 10.95 6.95 432 8.69 2621 8.95 8.39 +.05 +3.5 Energen N EGN .08 .1 21 89.83 47.81 685 73.50 5577 74.29 68.36 +.46 +27.7 Energizer n N ENR 1.20f 2.4 17 65.57 43.12 2237 49.97 9059 61.49 48.40 -11.43 +4.1 Energous Q WATT 33.50 7.36 234 8.72 1405 9.25 8.46 -.54 -55.2tEngyFocus Q EFOI 3.46 .89 36 .99 199 1.33 .89 -.28 -59.6 EnFuel grs A UUUU 4.09 1.49 727 3.23 6236 3.65 2.99 -.41 +80.4 EnrgyRec Q ERII 11.30 6.17 129 8.26 874 8.85 8.11 -.59 -5.6 EgyTrnsfr N ET 1.22 8.2 18 19.34 12.80 9622 14.80 53404 15.95 14.47 -.86 -14.3 Enerpls g N ERF .12e 1.2 13 13.87 8.25 1122 9.85 6087 9.95 9.14 +.09 +.6 EnersisAm N ENIA .21e 2.5 12.11 6.96 2556 8.45 14120 8.46 7.73 +.52 -24.4 EnerChile N ENIC .22e 4.7 6.57 4.18 379 4.65 2603 4.67 4.41 +.11 -18.1 EnerSys N ENS .70 .8 31 89.72 62.85 309 85.81 1220 87.28 83.57 -2.02 +23.2 Engility N EGL 38.54 21.19 266 31.58 1253 32.16 30.00 -.62 +11.3tEnLinkLLC N ENLC 1.08f 9.4 10 20.00 11.26 1390 11.58 8395 12.14 11.15 -.52 -34.2 Ennis Inc N EBF .90 4.5 15 22.98 17.65 152 20.00 720 20.15 19.55 +.25 -3.6 EnovaIntl N ENVA 13 39.00 13.25 243 22.99 1137 23.80 22.70 -.48 +51.3 Enphase Q ENPH 7.60 1.83 1483 5.45 6130 5.68 5.20 -.11 +126.1 EnPro N NPO .96 1.4 39 94.79 57.31 130 69.77 689 72.04 66.55 -1.43 -25.4 ENSCO N ESV .04 .6 9.51 4.10 15109 6.40 79923 7.16 5.87 -.58 +8.3 Enservco A ENSV 1.50 .55 140 .62 346 .75 .59 -.11 -3.7 EnsignGp s Q ENSG .18 .4 32 48.17 21.67 638 45.70 2091 48.09 44.09 -1.49 +105.9 EnstarGp Q ESGR 25 233.25 173.99 30 177.17 135 179.17 174.72 -1.63 -11.7 EnSync A ESNC .56 .18 229 .19 1131 .25 .19 -.05 -52.1 EntasisT n Q ETTX 13.70 5.71 8 6.25 78 6.56 6.05 -.25 -41.4 EntegraFn Q ENFC 17 30.70 21.99 6 23.05 42 23.54 22.64 +.08 -21.2 Entegris Q ENTG .28 1.0 24 39.55 23.39 1020 27.28 5050 27.46 25.47 +.51 -10.4 EnteraBi n Q ENTX 7.60 4.11 5.30 22 6.17 5.17 +.06 -15.6 Entercom N ETM .36 5.1 9 12.43 6.02 1325 7.09 9162 7.49 6.98 -.03 -34.4 EntArk66 n N EAI 1.22 5.5 25.29 21.56 18 22.11 78 22.57 22.10 +.08 -12.0 EntArk 63 N EAE 1.19 5.6 25.39 21.23 3 21.36 27 21.77 21.25 -.16 -14.3 EntArk 52 N EAB 1.23 5.3 25.35 22.52 2 22.96 41 23.13 22.60 +.20 -9.0 Entergy N ETR 3.64f 4.2 38 87.81 71.95 1361 86.32 7190 87.31 84.42 +.76 +6.1tEntLA 66 N ELC 1.22 5.6 25.17 21.60 20 21.64 90 22.04 21.50 -.19 -12.8 EntgyLA52 N ELJ 1.31 5.6 25.75 23.11 4 23.56 33 23.89 23.53 -.12 -6.1 EntLA 63 N ELU 1.18 5.5 25.72 20.32 5 21.17 19 21.50 21.02 -.37 -14.7tEntMS FtM N EMP 25.49 21.55 14 21.56 86 22.02 21.51 -.29 -14.3 EntgyNO n N ENO 28.45 24.00 6 24.75 33 24.75 24.48 +.14 -3.4 EntgyNO 52 N ENJ 1.25 5.3 25.40 20.60 1 23.45 17 23.63 22.76 +.53 -6.1 EntgyTx64 N EZT 1.41 5.6 27.13 24.28 1 25.22 19 25.55 25.07 -.04 -4.9 EntBcpMA Q EBTC .58 1.9 15 44.14 26.96 11 30.16 55 33.69 29.61 -.84 -11.4 EntFinSv Q EFSC .52f 1.1 13 58.15 40.47 86 45.64 544 46.51 44.57 -.06 +1.1 EntProdPt N EPD 1.73 6.4 20 30.05 23.10 4574 26.91 29602 27.35 25.88 -.36 +1.5tEntravisn N EVC .20 6.1 33 7.90 3.22 1010 3.27 6164 4.02 3.20 -.76 -54.3 EntrResc A EGI .69 .34 16 .39 159 .40 .36 -.00 -35.3 Envestnet N ENV 65 64.80 47.45 299 53.51 1543 54.36 51.46 -.89 +7.3 EnviroStr A EVI .20e 85 48.45 25.15 44 28.01 207 35.25 25.39 -6.69 -30.0 Enviva n N EVA 2.52f 8.5 33.20 25.01 34 29.50 247 30.98 29.06 -.71 +6.7 EnzoBio N ENZ 9.87 3.05 149 3.08 489 3.29 3.06 -.16 -62.2tEpizyme Q EPZM 21.40 7.21 904 7.92 2970 8.27 7.21 +.17 -36.9 ePlus s Q PLUS 21 107.25 67.65 72 81.02 440 83.17 78.97 -.56 +7.7 Equifax N EFX 1.56 1.5 17 138.69 90.54 1618 100.92 8533 102.01 97.13 -1.20 -14.4 Equillium n Q EQ 19.27 9.21 78 16.90 157 18.29 12.60 +.40 +20.7 Equinix Q EQIX 9.12 2.3 485.92 370.79 650 388.63 2603 391.24 377.48 +5.97 -14.3stEquitMid n N ETRN 23.05 19.50 6130 20.88 39162 23.05 19.50 EqtyBcsh n Q EQBK 44.30 31.32 63 37.81 225 37.89 35.89 +1.20 +6.8 EquityCmw N EQC 2.50e 31 32.66 27.96 772 30.87 2346 31.03 30.39 +.03 +1.2 EqCm pfD N EQCpD 1.63 6.3 26.64 25.24 2 25.68 16 25.86 25.65 -.06 -2.5sEqtyLfPrp N ELS 2.20 2.3 28 98.58 79.78 194 96.78 1030 98.58 94.80 -.77 +8.7 EqtyRsd N EQR 2.16 3.1 44 70.35 54.97 1786 69.36 8822 69.46 67.01 +1.88 +8.8tEquusTR N EQS 24 2.45 1.85 1 1.90 6 1.97 1.85 -.09 -20.8 EraGroup N ERA 7 14.23 8.98 101 10.90 430 11.63 10.56 -.44 +1.4 Ericsson Q ERIC .13e 1.5 9.45 5.84 4100 8.56 30776 8.95 8.36 -.45 +28.1 ErieInd Q ERIE 3.36 2.5 33 147.17 106.63 24 134.49 148 135.43 132.33 +.37 +10.4 Eros Intl N EROS 15.00 8.77 776 10.95 2176 11.18 10.05 +.54 +13.5 ErytechP n Q ERYP 30.56 6.63 0 7.63 7 8.35 7.26 -.08 -65.3 Escalade Q ESCA .50 4.3 12 15.25 11.07 7 11.76 27 12.28 11.66 -.40 -4.4 EscoTech N ESE .32 .5 21 70.20 51.55 517 68.56 1181 70.12 61.28 +3.26 +13.8 Esperion Q ESPR 82.68 33.06 635 48.47 4052 54.83 45.26 -6.02 -26.4 Espey A ESP 1.00 3.7 23 32.55 21.70 0 26.90 11 27.55 25.50 -.72 +12.3 EsqFnHld n Q ESQ 29.45 15.96 5 24.89 39 25.75 24.81 -.16 +26.1 EssaPh gs Q EPIX 5.86 2.00 2 2.95 8 3.24 2.90 +.04 -32.6 Essendant Q ESND .56 4.4 17.08 7.20 194 12.71 910 12.79 12.65 +.01 +37.1 Essent N ESNT 9 50.08 32.73 327 40.26 2775 41.23 39.12 +.42 -7.3 EssentPr n N EPRT 14.75 13.05 766 13.95 3679 14.38 13.53 -.09 +2.0 EssexPT N ESS 7.44 2.9 45 259.83 214.03 355 255.67 2141 257.76 248.34 +1.74 +5.9 EstLab n Q ESTA 30.71 20.05 12 26.12 175 27.80 24.39 +.13 +5.5 EsteeLdr N EL 1.72f 1.2 48 158.80 121.93 2374 144.02 11162 146.16 138.32 +3.79 +13.2 Esterline N ESL 27 119.07 67.15 330 117.39 1987 117.65 116.60 -.14 +57.1tEstreAm n Q ESTR 13.38 3.76 4.00 6 4.07 3.76 -.17 -53.7tEthanAl N ETH .76 3.9 13 30.10 18.53 344 19.57 1711 19.95 18.53 -.24 -31.6stEton Ph n Q ETON 6.65 6.00 22 6.10 643 6.65 6.00 -2.4 Etrac2xMtg N MORL 3.31e 22.8 18.20 12.50 57 14.54 1005 15.06 14.30 -.23 -17.6 Et2xDJDiv N DVYL 3.55e 5.2 77.86 60.01 2 68.50 10 69.65 65.59 -.94 -6.4 EtrCrdOil n N OILX 45.74 31.74 34.43 2 35.68 34.15 -2.30 +5.6 EtHiDLwV N HDLV 2.57e 10.0 32.98 23.54 2 25.61 27 25.92 24.63 +.19 -20.4 Etr2xSPX N SPLX 73.35 47.82 57.63 +6.2 Etr2xCEFd N CEFL 2.88 21.3 18.26 13.47 139 13.53 692 14.25 13.53 -.65 -25.3 EtrcDvsHi N DVHL 2.85e 16.1 21.12 17.01 4 17.65 38 18.07 17.05 -.47 -12.7 EtrWFxEn N LMLP 1.90e 14.2 19.00 13.19 13 13.41 66 14.60 13.30 -1.09 -14.8 EtracReit N LRET 2.00e 8.4 27.26 19.32 1 23.76 8 24.14 23.66 -.27 -9.6 UBS VlHdg N XIVH 82.84 11.86 15.28 -80.2 Etr EnhGl N FIHD 191.45 150.00 13 163.49 98 164.10 157.21 -1.68 -5.0 FI EnhEu n N FIEE 202.02 131.19 1 139.14 13 141.66 137.25 -5.38 -21.6 Etr SP MLP N MLPZ .06p 51.00 31.45 33.07 5 34.95 32.67 -1.52 -22.9 Etr MLP In N MLPQ .08p 44.40 25.63 24 28.84 200 31.56 27.96 -1.26 -23.5 Etr2xLevLg N LBDC 2.89e 20.4 18.82 13.28 1 14.14 11 14.66 14.10 -.58 -13.2 EtrMtgReit N MRRL 1.70e 17.99 11.51 41 14.45 369 14.91 14.25 -.30 -18.4 EtrSCHiDv N SMHD 3.06e 19.3 20.96 14.27 44 15.83 198 16.53 15.33 -.70 -19.4 Etsy n Q ETSY 70 55.71 16.13 2715 47.26 14736 52.57 45.31 -4.75 +131.1 EuroTech Q CLWT 8.45 2.00 4 3.83 50 4.07 3.65 -.03 +15.7 Euronav n N EURN 2.41e 10.10 7.50 569 8.71 3002 8.79 8.19 -.18 -5.8 Euronet Q EEFT 26 120.12 70.67 528 113.67 2014 115.19 107.82 +2.82 +34.9tEuroEqFd N EEA .17e 2.0 10.88 8.33 4 8.38 27 8.51 8.30 -.18 -15.1 Euroseas rs Q ESEA 3.87 1.08 1835 1.23 10858 2.08 1.14 -.41 -27.8 EvansBc A EVBN .92f 2.2 17 49.23 38.10 14 42.00 86 42.46 39.97 +.22 +.2tEveloBio n Q EVLO 16.75 6.51 23 8.29 211 9.35 6.51 +.25 -49.0 Eventbr n N EB 40.25 24.67 209 30.69 1989 32.63 26.45 -1.83 -15.9 Ever-Glory Q EVK 8 4.50 2.06 1 3.94 6 4.00 3.88 -.05 +67.7tEverQuo n Q EVER 22.09 5.81 349 5.51 3195 12.54 5.14 -7.12 -69.4 Everbrdg n Q EVBG 63.00 23.87 360 52.82 2554 56.69 46.10 -3.64 +77.7tEvercore N EVR 2.00f 2.4 19 117.49 78.47 230 81.70 2122 83.93 78.47 -2.39 -9.2 EverestRe N RE 5.60f 2.6 8 264.88 203.90 260 216.43 1461 221.23 210.42 -4.79 -2.2sEvergy N EVRG 1.60 2.7 26 60.25 47.06 2070 60.12 8679 61.10 58.14 +1.77 +13.9tEveriHldgs N EVRI 9.82 6.08 983 6.17 4932 7.22 6.03 -.93 -18.2sEversrceE N ES 2.02 3.0 22 66.26 52.76 2033 67.04 8446 67.05 64.48 +1.90 +6.1 EvrspnTc n Q MRAM 11.48 6.33 72 7.50 390 8.15 7.47 -.22 Evertec N EVTC .40 1.4 23 29.71 12.60 500 27.96 3468 28.53 26.95 -.52 +104.8 EvineLive Q EVLV 1.74 .76 75 1.12 464 1.18 1.12 -.04 -20.0 EvofemBio Q EVFM 12.56 1.18 16 3.50 69 3.53 3.31 +.10 +79.5 Evogene Q EVGN 4.20 2.50 2.69 5 2.85 2.55 -.26 -12.4 EvokePhm Q EVOK 3.40 1.85 46 2.42 184 2.81 2.37 -.34 +7.1 EvolentH n N EVH 29.05 10.30 679 24.63 3604 25.85 24.22 -.56 +100.2 Evolus n Q EOLS 39.50 6.75 442 14.78 1633 15.62 13.50 -.47 +28.5 EvolPetrol A EPM .40 4.1 16 12.83 6.35 212 9.66 1142 9.90 9.14 +.26 +41.0tEvolvgSys Q EVOL .44 29.5 4 5.85 1.53 31 1.49 107 1.70 1.47 -.21 -68.3 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Saturday, November 17, 2018

PAGE 58

tEvoquaWt n N AQUA 25.36 8.60 1078 8.63 4240 9.72 8.58 -1.05 -63.6 ExOne Q XONE 12.50 6.16 114 9.88 810 10.13 9.07 +.44 +17.6 ExactSci h Q EXAS 81.22 37.36 1026 71.38 7708 71.99 66.31 -3.24 +35.9 ExantasCap N XAN .20 1.8 12.09 8.51 120 10.85 655 11.06 10.66 -.09 +15.8 ResCap pfB N RSOpB 2.06 8.4 25.37 24.07 24.60 -1.6 ETYldShHi N YYY 1.92 11.1 19.65 17.03 29 17.22 263 17.57 17.21 -.35 -11.6 ExTrRobo N ROBO .07e .2 46.20 34.17 155 36.51 1516 37.00 35.90 -.53 -11.6 Ber Gl Rs n N BRGL 28.14 23.92 25.28 -3.0 ExTTactUS N HTUS 29.30 24.04 1 26.81 18 26.83 26.60 -.02 -1.2 ETF IndExp N TETF 21.64 17.30 0 18.28 7 18.30 17.89 -.23 -4.0 RxVlmxInF A VMIN 46.55 2.37 53 2.75 349 2.88 2.59 -.15 -92.0 ETEMeCmc N EMQQ .02p 43.50 25.90 140 28.87 411 29.07 26.85 +1.23 -24.1 ExelaTch n Q XELA 7.34 4.15 178 4.84 1004 5.23 4.62 -.44 -6.0 Exelixis Q EXEL 22 32.20 13.42 4501 17.92 22768 18.04 15.69 +1.25 -41.1sExelon N EXC 1.38 3.0 13 46.20 35.57 7087 45.88 33933 46.20 44.56 +1.19 +16.4 ExlSvcHld Q EXLS 47 67.06 52.52 195 57.44 753 59.23 56.24 -1.00 -4.8 Expedia h Q EXPE 1.28 1.1 53 139.77 98.52 2373 116.95 9816 125.18 115.56 -6.77 -2.4 ExpdIntl Q EXPD .90f 1.2 24 78.16 58.66 1025 73.67 5312 74.05 70.50 +1.94 +13.9 Exponent s Q EXPO .52 1.0 41 54.58 34.90 342 52.98 1502 54.18 52.17 +.15 +49.0 Express N EXPR 26 11.69 6.17 2359 8.09 10500 9.42 8.03 -1.11 -20.3 ExpScripts Q ESRX 13 100.43 59.17 3624 97.64 18530 99.02 95.66 -.84 +30.8 ExtendStay Q STAY .88f 4.8 38 22.44 15.73 1247 18.26 6784 18.51 17.80 -3.9 Exterran n N EXTN 33.32 20.76 188 23.28 1617 24.40 22.68 +.31 -26.0 ExtraSpce N EXR 3.44 3.6 23 101.96 77.53 2480 94.94 6485 94.99 90.47 +4.19 +8.6tExtrOilGs n Q XOG 17.42 6.87 4320 6.75 25622 8.55 6.60 -1.68 -52.8 ExtrmNet Q EXTR 15.55 4.81 1738 6.44 8129 6.60 6.22 -.13 -48.6 ExxonMbl N XOM 3.28 4.2 15 89.30 72.16 13577 78.96 82503 81.73 75.91 -1.09 -5.6 EyePtPh Q EYPT 3.94 .93 436 2.17 1842 2.29 2.00 -.13 +100.9 EyegatePh Q EYEG 1.38 .28 831 .48 38863 .64 .31 +.16 -55.1tEyenovia n Q EYEN 10.74 2.64 13 3.05 187 3.97 2.64 -.91 -69.3tEzcorp Q EZPW 13 15.10 8.92 1021 9.91 6794 10.82 8.92 +.50 -18.8F -:F5 Netwks Q FFIV 24 199.71 119.40 435 177.77 2932 183.24 174.25 -5.47 +35.5 FAT Br n Q FAT .48 7.5 11.45 5.54 6 6.40 65 6.85 6.17 -.47 -28.3 FB Finl n N FBK .24 .6 14 45.43 33.12 87 38.99 350 39.10 37.29 +1.22 -7.1 FBL Fn N FFG 1.84 2.6 16 85.70 64.00 13 70.82 87 72.07 69.30 -.54 +1.7 FCB Fin N FCB 13 62.95 37.65 600 38.99 2941 40.01 37.71 -.20 -23.2 FFBW n Q FFBW 11.79 10.30 5 10.90 23 10.93 10.90 -1.1 FGL Hldg n N FG 10.74 7.54 632 7.78 2507 7.99 7.56 -.11 -22.7 FLIR Sys Q FLIR .64 1.3 29 63.88 45.00 1257 47.76 7211 48.59 46.00 -.64 +2.4 FMC Corp N FMC .66 .8 16 98.70 72.73 1117 83.20 5791 84.00 79.87 -.37 -12.1 FNBCp PA N FNB .48 4.0 12 14.92 11.03 1927 12.12 11545 12.32 11.84 -.09 -12.3 FNB FL pfE N FNBpE 30.00 26.80 3 27.56 18 27.96 27.28 -.29 -5.7 FNCB Bc n Q FNCB .20f 2.2 83 12.00 7.97 9.16 21 9.48 8.56 -.34 -1.0sFTFQAntiB N BTAL 22.00 18.31 3 21.23 31 22.00 21.21 +.05 +10.1 FTFQMom N MOM 26.26 23.71 24.44 1 24.51 24.31 -.00 +1.7 FTFQValu N CHEP 27.13 21.75 0 22.62 0 22.62 22.62 -.05 -13.3 FTFQHgDiv N DIVA 1.08e 2.8 25.68 23.17 1 24.09 18 24.35 24.09 -.03 -3.1 FQFO USDv N OUSA .20e 33.39 29.40 30.51 -4.4 FRP Hldgs Q FRPH 17 67.70 41.90 17 50.17 100 51.28 48.07 +.42 +13.4 FS Bncp Q FSBW .56 1.2 10 66.40 42.02 60 46.73 120 47.10 44.95 -.02 -14.4tFS Invest N FSIC .76 12.3 7 8.30 6.23 798 6.18 5219 6.57 6.15 -.30 -15.9 FSB Bcp n Q FSBC 18.50 16.01 2 16.70 3 16.72 16.40 -.07 -1.8 FTD Cos Q FTD 8.80 1.98 62 2.63 747 2.87 2.44 -.16 -63.4tFTE Net n A FTNW 26.25 6.30 86 6.24 402 7.44 5.93 -.95 -62.2 FTI Cnslt N FCN 30 81.91 39.57 443 68.56 1575 68.93 65.25 -.39 +59.6 FTS Intl n N FTSI 22.60 9.38 316 11.28 1985 13.07 10.86 -1.48 -42.5sFVCBkcp n Q FVCB 70 20.51 16.43 13 20.30 189 20.51 18.40 +1.37 +1.5 Fabrinet N FN 22 54.70 24.02 319 52.18 2188 52.49 47.31 +1.02 +81.8tFacebook Q FB 26 218.62 139.03 37138 139.53 125937 145.58 137.77 -5.43 -20.9 FactsetR N FDS 2.56 1.1 28 237.29 183.89 282 230.95 1227 231.56 222.43 +.19 +19.8 FairIsaac N FICO .08 49 241.10 150.56 147 191.92 951 195.17 187.74 -4.41 +25.3 FalcMinrl Q FLMN .90 11.3 11.70 7.40 168 8.00 972 9.42 7.51 -1.00 -16.7 FDaves Q DAVE 9.65 3.60 20 5.29 100 5.51 4.50 +.54 -19.2tFangHldg N SFUN .20e 11.4 1 5.69 1.69 4339 1.75 20076 1.90 1.60 -.03 -68.6 Fanhua Q FANH .90e 3.8 40 38.24 17.29 484 23.43 1690 27.94 23.27 -4.54 +8.4 FarPtAc un N FPAC/U 10.45 10.06 15 10.13 24 10.25 10.13 -.09 -.3 Farfetch n N FTCH 32.40 18.39 313 22.54 4082 23.96 20.66 -.73 -20.8 FarmerBrs Q FARM 35.05 23.02 213 23.94 723 25.44 23.84 -1.03 -25.5 FarmMer s Q FMAO .56 1.4 26 49.99 34.62 9 41.42 28 41.77 40.35 +.42 +1.5 FarmersNB Q FMNB .32f 2.4 15 16.90 12.80 26 13.54 114 13.95 13.10 +.06 -8.2 Farmland N FPI .20m 3.0 60 9.68 5.15 227 6.61 996 7.61 6.51 -.87 -23.8 Farmln pfB N FPIpB 1.50 6.9 26.79 17.30 7 21.78 53 22.45 21.55 -.59 -15.5 FaroTech Q FARO 70.20 43.26 65 46.15 388 48.01 44.16 -.41 -1.8 Fastenal Q FAST 1.60 2.8 23 61.14 46.91 5520 57.55 23476 57.92 53.99 +2.79 +5.2 FateThera Q FATE 16.94 3.80 527 12.70 2869 13.57 11.55 -.12 +107.9 Fauquier Q FBSS .48 2.2 29 26.90 18.99 1 22.14 5 23.00 21.31 +.34 +1.1 FedExCp N FDX 2.60 1.1 10 274.66 207.90 1236 226.69 6608 229.46 218.77 +2.29 -9.2 FedNatHld Q FNHC .32 1.4 20 26.76 12.84 45 22.72 335 23.58 21.85 +.51 +37.1 FedAgric N AGM 2.32 3.4 99.11 64.69 22 67.75 135 72.93 66.49 -4.77 -13.4 FdAgricA N AGM/A 2.32 3.7 19 87.76 61.62 62.67 1 67.47 62.67 -5.50 -13.9 FAgMt pfA N AGMpA 1.47 5.9 26.25 24.50 2 25.05 4 25.15 24.86 +.11 -.3 FAgMt pfB N AGMpB 1.72 6.6 27.47 25.52 1 26.02 3 26.47 26.00 -.38 -1.3 FAgMt pfC N AGMpC 1.50 5.8 28.64 25.25 26.00 2 26.10 25.79 -6.5 FedRlty N FRT 4.08 3.2 22 134.52 106.41 329 129.01 1706 129.89 126.19 +.35 -2.9 FedRlt pfC N FRTpC 1.25 5.6 25.48 21.29 6 22.38 76 23.32 22.11 -.19 -11.1 FedSignl N FSS .32f 1.3 23 28.32 18.37 402 24.38 2796 24.54 22.66 +1.67 +21.4 FedlStAc n Q FSAC 11.00 9.65 10.00 19 10.11 9.91 -.09 +3.0 FedInvst N FII 1.08 4.2 9 36.76 22.06 633 25.65 4383 25.79 24.68 +.46 -28.9 FedPMu N FMN .88 7.1 14.35 12.11 25 12.40 125 12.46 12.36 +.05 -11.7tFenncPhr n Q FENC 14.99 5.94 42 6.93 452 7.60 5.94 -.68 -30.8 Ferrari n N RACE 149.85 103.65 175 110.74 2375 113.14 106.26 +.67 +5.6tFerrellgs N FGP .40 25.6 4.83 1.50 167 1.56 1508 1.65 1.50 -.07 -63.6 Ferro N FOE 16 25.50 15.59 498 19.47 4871 19.85 18.34 +.97 -17.5tFerrogl n Q GSM .24 4.5 11 17.61 5.17 1406 5.36 5589 6.87 5.17 -1.22 -66.9 FiatChrys N FCAU 24.95 14.97 2564 16.45 17144 16.75 15.76 +.19 -7.8 FibriaCelu N FBR .09e .5 22.05 13.34 469 19.12 3162 19.27 18.22 +.46 +30.1 Fibrocll rs Q FCSC 9.45 1.75 104 2.07 469 2.19 1.88 -.08 -35.3 FibroGen Q FGEN 68.55 38.52 575 40.44 3465 42.21 38.72 -1.62 -14.7 FidCorpBd N FCOR 1.58 3.3 51.02 46.30 3 47.51 16 48.00 47.19 -.10 -6.7 FidLtdTm N FLTB .98 2.0 50.29 49.05 9 49.26 1559 50.00 49.10 +.09 -1.7 FidTotBd N FBND 1.20e 2.5 50.44 47.92 25 48.09 171 48.37 48.00 +.09 -4.3 FidD&D n Q FDBC .96 1.7 77 75.00 38.78 2 58.00 8 60.92 58.00 -4.00 +40.4 FidCnsDis N FDIS .40e 1.0 45.84 36.30 178 41.60 4476 42.75 40.77 -1.26 +6.3 FidCnsStpl N FSTA .87e 2.6 35.47 29.50 63 33.66 3914 34.33 33.33 -.60 -1.9 FidEnergy N FENY .53e 2.9 22.21 17.78 153 18.58 1758 19.21 17.88 -.42 -7.3 FidFinan N FNCL .60e 1.5 43.90 36.44 237 38.85 1654 39.35 37.83 -.51 -4.7 FidHlthCre N FHLC .70e 1.6 47.18 38.45 195 44.65 1539 45.16 43.01 -.52 +11.7 FidIndls N FIDU .56e 1.5 41.28 34.25 48 36.67 585 36.95 35.85 -.30 -5.2 Fid Val n N FVAL 35.47 30.71 18 33.13 217 33.52 32.47 -.52 +.8 Fid Qual n N FQAL 35.05 30.32 7 32.70 70 33.02 32.06 -.48 +2.8 FidInfoTch N FTEC .42e .8 60.90 47.94 321 53.86 3965 54.59 52.55 -1.19 +7.8 Fid Moment N FDMO 35.68 29.81 5 32.25 106 33.13 31.51 -.94 +3.1 Fid LowVol N FDLO 34.00 28.95 42 32.80 249 33.15 32.08 -.35 +7.2 Fid RisR n N FDRR 32.80 28.92 81 31.41 426 31.62 30.63 -.38 +2.5 Fid CoreD n N FDVV 31.13 27.16 48 29.88 298 30.12 29.23 -.26 +4.1 FidMsciRE N FREL .86e 3.6 25.45 21.73 119 24.16 3553 24.30 23.66 +.08 -2.2 FidUtils N FUTY 1.21e 3.3 37.01 30.99 93 36.17 1212 36.48 35.35 +.05 +4.8 FidTelecm N FCOM .76e 2.5 32.96 27.59 101 30.72 747 30.79 29.81 +.13 -.6 FidelMatls N FMAT .53e 1.7 37.11 28.72 41 31.39 235 31.50 30.50 +.15 -10.4 FidNasdIdx Q ONEQ 2.29e .8 319.34 260.03 39 284.55 254 289.40 278.00 -6.45 +5.0 FidlNatFn N FNF 1.28f 3.9 13 42.52 31.14 906 32.61 5984 33.69 31.79 -1.05 -16.9 FidNatInfo N FIS 1.28 1.2 20 110.83 91.33 1480 107.86 6783 108.64 103.84 +.39 +14.6 FidelSo Q LION .48 2.1 15 27.05 20.50 92 23.38 448 24.27 22.48 -.23 +7.2tFidClayOp N FMO 1.72f 17.6 15.43 9.79 174 9.79 1052 10.82 9.78 -.70 -25.6 FidusInvst Q FDUS 1.56a 11.2 8 16.59 12.63 40 13.89 243 14.15 13.80 -.18 -8.5 FidsInv23 n Q FDUSL 1.47 5.8 28.00 24.85 1 25.34 8 25.44 25.20 -.01 +1.4 FiestaRst Q FRGI 30.88 16.36 295 19.05 1524 20.97 18.82 -1.00 +.3 FifthThird Q FITB .72 2.6 10 34.67 24.10 5084 27.39 32858 28.13 26.52 -.57 -9.7tFifthT pf Q FITBI 1.66 6.2 30.00 26.80 11 26.80 79 27.50 26.76 -.54 -6.0 51job Q JOBS 114.63 52.15 137 66.80 1796 70.75 62.97 +3.50 +9.8t58.com N WUBA 72 89.90 55.85 1224 60.82 8198 65.28 55.85 +.32 -15.0stFinTcAc3 un Q FTACU 2042 10.04 2042 10.06 10.03 FnclInst Q FISI .96 3.3 15 34.35 26.48 46 29.38 205 29.90 28.72 +.25 -5.5 Finisar Q FNSR 25.41 14.25 4353 22.93 32268 23.34 20.31 +1.14 +12.7 FinjanH Q FNJN 2 5.54 1.69 230 2.98 1467 3.85 2.96 -.89 +38.0 FireEye Q FEYE 20.61 13.40 3525 18.76 25823 19.64 17.99 -.59 +32.1 FstAccept N FAC 1.50 .78 .81 -31.9 FstAFin n N FAF 1.52 3.3 19 62.71 41.96 474 45.59 2682 46.57 44.16 -.97 -18.6 FstBcpPR N FBP 31 9.68 4.48 4525 9.30 11385 9.58 8.96 -.23 +82.4 FstBcpME Q FNLC 1.16 4.1 16 32.33 25.03 10 28.44 42 28.80 27.82 +.19 +4.4 FtBcpNC Q FBNC .40 1.0 20 43.14 33.88 104 39.35 416 39.52 37.36 +1.25 +11.4 FstBcMiss Q FBMS .20 .6 24 43.53 29.75 89 35.46 257 36.38 35.46 -.53 +3.7tFstBkNJ Q FRBA .12 1.0 16 15.00 11.66 15 11.81 73 11.88 11.66 +.04 -14.7 FstBusey rs Q BUSE .80 2.8 17 33.25 26.61 112 28.12 536 28.41 27.06 -.06 -6.1 FBusnFn s Q FBIZ .56 2.7 15 26.95 19.55 20 20.76 169 21.05 19.98 +.52 -6.1 FrstCap Q FCAP .92 2.3 18 47.42 35.07 5 40.68 30 43.71 39.74 +1.18 +10.7 FtChoBc n Q FCBP .80 3.5 33.50 20.81 14 22.85 56 23.50 22.66 -.20 -17.7 FCtzBA Q FCNCA 1.60f .4 22 488.44 388.41 24 434.86 133 444.17 427.09 -6.56 +7.9 FstCwlth N FCF .36 2.6 17 17.91 12.01 1634 13.98 4579 14.22 13.51 +.10 -2.4 FCmtyBsh Q FCBC .84 2.5 19 36.09 25.85 37 34.09 165 34.91 33.60 -.49 +18.7 FCmtyCp Q FCCO .40 1.7 19 26.25 20.33 7 23.48 44 23.96 23.01 -.35 +3.9 1stCnstBn Q FCCY .30f 1.5 14 27.00 16.15 8 19.83 38 20.48 19.75 -.30 +8.4 FstData n N FDC 9 26.62 14.73 9785 17.82 52729 18.64 17.62 -.83 +6.6 FstDefiF s Q FDEF .68 2.5 10 35.00 25.49 87 27.45 266 28.31 26.54 +.13 +5.6 FFnclOH Q FFBC .80 2.9 15 33.70 24.05 396 27.39 1517 27.48 25.94 +.73 +3.9sFstFnBksh Q FFIN .84 1.3 32 65.25 43.05 475 66.02 1590 66.28 62.21 +2.23 +46.5 FstFnIN Q THFF 1.02 2.1 15 53.05 40.75 15 47.71 75 47.95 46.52 +.45 +5.2 FstFnNwst Q FFNW .32 2.0 18 21.82 13.13 64 15.66 165 15.99 15.33 -.14 +1.0 FstFound s Q FFWM 18 20.43 14.00 142 16.28 915 16.66 15.93 +.08 -12.2 FstGtyBc n Q FGBI .64b 2.9 29.50 20.70 11 22.37 27 23.35 22.37 -.12 -10.5 FsHawaii n Q FHB .96 3.8 32.36 22.91 1142 25.36 5990 25.80 24.37 -.14 -13.1 FstHorizon N FHN .48 2.9 14 20.86 14.94 4247 16.34 18634 16.63 15.85 +.03 -18.3 FstHrz pfA N FHNpA 1.55 6.2 25.70 24.77 8 25.06 25 25.11 24.92 +.01 -.6 FstInRT N FR .87 2.7 21 34.04 27.61 600 31.68 2537 32.13 31.08 -.03 +.7 FIntntBcp Q INBK .24 .9 11 42.40 23.81 22 25.45 182 26.30 24.27 +.15 -33.3 FIntBc26 n Q INBKL 1.50 5.9 26.52 24.75 1 25.21 1 25.74 25.16 +.37 -4.9 FstIntBc A Q FIBK 1.12 2.6 18 47.05 36.00 195 43.16 1138 43.65 41.95 +.43 +7.8tFMajSilv g N AG 8.48 4.75 1727 5.41 17382 5.48 4.75 +.01 -19.7 FstMerch Q FRME .88 2.1 16 50.44 37.60 150 41.22 569 42.11 39.94 -.20 -2.0 FstMidIll Q FMBH .72f 2.0 16 42.46 30.01 15 36.06 127 37.48 35.05 -1.00 -6.4 FMidBc Q FMBI .44 1.9 17 27.70 21.25 800 23.07 3127 23.51 22.00 -.11 -3.9 FstNwBc n Q FNWB .03p 42 18.35 13.56 31 15.26 85 15.60 15.22 -.19 -6.4 FstRepBk N FRC .72 .8 20 106.75 84.48 685 93.96 4133 95.28 91.17 +1.06 +8.4 FstRep pfD N FRCpD 1.38 5.7 25.84 23.07 8 24.03 31 24.38 23.87 -.06 -5.8 FstRep pfF N FRCpF 1.43 5.8 26.84 23.50 9 24.67 55 24.84 24.38 -.09 -4.3 FtRepB pfH N FRCpH 1.28 5.4 25.97 22.85 18 23.58 35 23.73 23.35 -.03 -7.2 FtRpBk pfG N FRCpG 26.67 23.00 10 23.73 60 23.97 23.55 -.21 -8.2 FstSavFin Q FSFG .60 1.0 14 80.01 56.35 4 59.27 10 65.00 59.27 -4.35 +3.9 FstSolar Q FSLR 27 81.72 36.51 1153 44.37 7894 44.68 41.52 +2.15 -34.3 1stSource Q SRCE 1.00 2.1 16 59.33 39.93 36 47.38 260 48.56 45.86 -.14 -4.2 FTNDXTc Q QTEC .58e .8 83.42 67.34 236 72.98 1296 73.54 70.53 -.25 +1.4tFtTr AbsRet Q FAAR .84e 34.79 26.84 14 27.09 30 27.17 26.84 +.01 -7.7 FtTr 22 n N FIV 9.54 8.88 50 9.05 333 9.16 9.03 -.07 -.9 FT RisDv n Q SDVY .11e .6 22.04 19.07 1 19.94 5 20.12 19.60 -.21 -5.0 FtTrGlob N FAM .90 9.8 11.94 9.05 123 9.18 514 9.27 9.14 -.01 -20.7 FT MCGr N FNY .15e .4 47.20 37.50 17 40.29 153 41.41 39.32 -1.14 +2.8 FT AsiaPc Q FPA 1.01e 3.6 38.10 26.70 2 28.42 28 28.56 27.68 +.05 -20.4 FT Europe Q FEP .65e 1.9 42.49 32.72 445 33.57 1408 34.12 33.21 -.76 -14.1 FT LatAm Q FLN 2.01e 10.7 23.23 17.33 1 18.87 9 18.87 18.00 +.28 -7.6 FT Brazil Q FBZ 1.62e 11.7 17.67 10.42 10 13.84 582 13.93 13.07 +.30 -10.8 FT China Q FCA .68e 2.7 34.79 23.29 2 25.60 5 25.76 24.66 +.80 -13.8 FT Japan Q FJP .77e 1.5 63.38 49.72 13 51.82 71 51.93 50.93 -.67 -13.5 FT SKorea Q FKO .59e 2.6 32.08 21.65 0 23.03 40 23.03 21.88 +.31 -22.0 FT DevMkt Q FDT .96e 1.8 67.22 50.63 164 52.69 753 52.88 51.94 -.40 -15.5 FT EmMkt Q FEM .64e 2.7 31.32 22.22 362 23.97 1132 24.07 23.03 +.56 -14.1 FT Germny Q FGM 1.04e 2.5 55.51 39.90 2 41.26 31 41.92 40.76 -.61 -19.4 FT MCVal N FNK .40e 1.2 37.99 32.55 2 34.38 26 34.97 34.02 -.46 -5.2 FT Canada Q FCAN .29e 1.3 27.35 21.62 3 21.86 7 22.13 21.77 -.21 -17.6 FT UK Q FKU 1.57e 4.5 43.39 34.25 13 34.54 64 35.83 34.47 -1.56 -13.4 FT Switzld Q FSZ .78e 1.7 56.74 44.18 3 45.49 39 46.03 45.00 -1.24 -13.7 FT HKong Q FHK 2.82e 8.3 46.25 32.03 34.10 5 34.10 33.54 +.30 -19.6 FT SCGr N FYC .04e .1 53.19 39.88 19 45.56 276 46.32 44.35 -.87 +7.2 FT EmMSC Q FEMS 1.65e 4.8 47.47 31.49 56 34.60 173 34.70 33.33 +.81 -20.2 FTDvMkSC Q FDTS .97e 2.7 48.51 35.18 12 36.23 29 36.53 35.54 -.90 -18.4 FT SCVal N FYT .26e .7 40.30 33.87 6 35.82 123 36.30 35.08 -.50 -2.8 FT EurzAlp Q FEUZ .50e 1.4 48.43 35.77 50 36.90 314 37.39 36.54 -.61 -15.9 FT MegaCp N FMK .44e 1.2 37.50 32.12 4 35.41 11 35.60 34.88 -.48 +5.7 FstT BICK Q BICK .34e 1.3 33.60 24.13 4 25.89 38 25.89 24.56 +1.06 -14.2 FTEurSelDv N FDD 1.09e 8.6 14.79 12.18 188 12.63 812 12.83 12.45 -.19 -8.0 FTDJMic N FDM .49e 1.1 53.34 44.09 10 45.83 70 46.61 45.43 -.88 -3.4 FT DynEq N FDEU 1.45 10.3 20.20 13.78 82 14.06 328 14.31 13.95 -.25 -24.9 FtTrInOp n Q FCEF .36 1.8 23.00 20.04 8 20.45 76 20.85 20.39 -.45 -7.2 FtTrMun n Q MCEF 19.04 16.96 3 17.22 308 17.22 17.15 +.09 -8.1 FtTEqCom N ERM 23.79 21.03 1 22.32 33 22.49 22.00 -.27 -.2 FtT EqTact N TERM 23.97 19.41 10 22.34 46 22.73 21.96 -.33 FtTrOpp n Q FIXD 1.52 3.1 51.60 48.29 34 48.74 260 48.77 48.48 +.16 -4.0 FTNsdGrid Q GRID .19e .4 53.73 41.07 2 42.28 28 42.63 41.87 -.76 -17.1 FTMltAInc Q MDIV 1.20e 6.7 19.45 17.60 94 17.97 612 18.23 17.85 -.21 -5.5tFT PfdSec N FPE 1.02e 5.5 20.15 18.67 710 18.63 4085 18.89 18.62 -.22 -6.9 FTNsqTDv Q TDIV .86e 2.4 38.86 33.35 71 35.84 661 36.03 34.84 -.12 +1.8 FTLwDOpp Q LMBS 1.41 2.8 51.95 50.78 488 50.94 2046 51.05 50.82 +.10 -1.4 FT BuyInc Q FTHI .96 4.4 24.00 21.29 9 22.04 25 22.44 21.63 -.42 -5.4 FT StratInc Q FDIV 2.34 4.8 52.20 46.10 2 48.42 53 48.61 48.20 -.14 -5.3 FT HdgBuy Q FTLB .66 3.0 23.65 21.11 16 21.87 39 22.23 21.57 -.32 -5.2 FTEnhSht Q FTSM 1.11 1.8 60.10 59.92 484 60.03 3061 60.04 60.01 +.01 +.1 FT RisDiv Q RDVY .40e 1.4 32.00 27.97 77 29.54 729 30.13 29.00 -.66 -1.1 FT SSICv Q FCVT .48a 1.7 32.38 27.52 19 28.82 232 29.01 28.39 -.21 +.6 FT DWF5 Q FV .18e .7 31.80 25.56 195 27.25 1126 27.67 26.44 -.54 -1.2 FT HeitGl N PRME 21.67 17.96 1 19.58 3 20.79 19.37 -.06 -1.9 FT SPIntDv Q FID .86e 5.3 19.83 15.86 16.26 24 16.41 16.16 -.18 -12.7 FT AmIndR Q AIRR .08e .3 28.70 22.55 44 25.29 710 25.56 24.72 -.32 -7.7 FT AI Rob n Q ROBT .07p 32.86 26.72 10 28.45 69 28.93 27.89 -.59 -1.0 FT US Eq Q RNDV .35e 1.6 23.04 20.56 3 21.39 12 21.65 21.08 -.11 -1.4 FT SmCap Q RNSC .22e 1.0 23.70 20.00 2 21.39 6 21.54 21.25 -.18 -.6 FT MdCap Q RNMC .19e 23.12 19.99 1 20.95 7 21.00 20.64 -.26 -3.5 FT LgCap Q RNLC .18e 23.27 20.50 2 21.58 3 21.58 21.31 -.15 -.9 FT EM Sl n N RNEM 59.26 45.46 0 49.19 2 49.19 46.94 +1.42 -9.7 FT DevInt Q RNDM .45e 55.12 46.18 2 47.38 7 47.57 47.02 -.20 -9.2 FTNsTrn ef Q FTXR .33e 1.4 27.65 23.07 23.85 5 24.26 23.75 -.41 -8.0 FTNsSem ef Q FTXL .14e .5 36.21 25.11 2 28.05 18 28.07 26.51 +.24 -7.4 FsTrNsRt ef Q FTXD .82e 3.5 25.09 19.75 9 23.18 95 24.84 23.09 -1.45 +8.1 FTNasPh ef Q FTXH .51e 2.4 23.94 19.88 21.24 3 22.17 21.12 -1.05 -.8 FTNsOil ef Q FTXN .37e 1.8 26.12 18.91 5 20.61 68 21.03 19.82 -.57 -2.4 FTNaFood ef Q FTXG .32e 1.6 21.28 19.11 20.01 1 20.07 20.01 +.03 -3.7 FTNsBk ef Q FTXO .40e 1.5 32.44 24.63 372 26.71 1664 27.03 25.93 -.16 -9.0 FTDorW n Q FVC .17e .7 29.78 23.82 67 25.36 752 25.67 24.60 -.52 -1.2 FT DWInt Q IFV .32e 1.7 24.24 17.73 224 18.44 1485 18.49 17.98 -.01 -17.1 FT LgShEq N FTLS .16e .4 41.72 37.47 15 38.63 124 38.83 38.14 -.33 -1.7 FTEMCur Q FEMB 2.68e 7.3 45.95 35.44 14 36.64 58 36.67 35.99 +.33 -13.1 FT MunHI n Q FMHI 1.68 3.4 53.47 49.43 9 49.65 13 49.81 49.59 +.07 -1.6 FT RivAsia Q RFAP 1.14e 2.2 64.93 49.66 2 52.08 13 52.16 51.24 -.08 -14.0 FT RivDev Q RFDI 1.09e 2.0 68.99 53.82 23 55.37 168 55.68 54.58 -.80 -13.6 FT RvfrDyE Q RFEM 1.12e 1.9 79.04 54.05 12 58.90 50 58.92 56.39 +1.70 -16.4 FT RivEur Q RFEU .95e 1.7 70.58 55.15 38 56.27 193 56.89 55.50 -1.08 -13.9 FT PfInc n N FPEI 20.25 18.24 29 18.71 196 18.91 18.61 -.17 -7.1 FT CA Mun Q FCAL 1.50 3.0 53.00 48.91 49.25 5 49.39 49.08 -.10 -4.5 FT VolIn n N HDMV 36.34 30.84 8 32.06 35 32.11 31.61 +.10 -6.6 FT VolD n N HUSV 24.32 21.53 28 23.98 179 23.98 23.49 -.03 +4.4 FTEgyInco A FEN 2.32 11.8 28.00 19.23 84 19.61 388 20.01 19.36 -.30 -26.0 FTEnInfra N FIF 1.32a 8.9 18.90 14.00 268 14.89 539 14.92 14.50 +.08 -16.4 FtTrEnEq N FFA .96 6.5 16.73 14.01 29 14.73 128 15.09 14.53 -.43 -9.0 FTCapStrn Q FTCS .59e 1.1 55.99 48.51 318 52.89 1146 53.55 51.66 -.68 +3.7 FTArcaBio N FBT 159.85 117.85 112 135.46 592 137.97 129.40 -2.52 +8.7 FTDJInet N FDN 147.73 105.49 462 123.81 2386 126.70 120.88 -3.28 +12.7 FTN100ExT Q QQXT .14e .3 53.48 45.87 3 49.67 21 49.80 48.69 -.46 +2.2 FsTrGrEn Q QCLN .08e .4 21.73 17.61 8 19.18 45 19.23 18.46 -.07 -5.5 FTrTUSAlp Q TUSA .24e .7 36.63 31.17 0 32.67 17 33.08 31.99 -.72 -1.3 FT RNG N FCG .22e 1.2 24.67 18.51 378 18.87 1860 20.07 18.55 -.97 -17.2 FstTrDrcy ef Q DWPP .27e .9 30.85 27.15 4 28.44 7 28.67 28.07 -.36 -1.1 FT ConDis N FXD .30e .7 45.57 38.33 48 40.65 422 41.85 40.02 -.83 -3.4 FT ConStap N FXG .75e 1.6 51.57 44.48 38 47.72 407 48.41 47.07 -.28 -2.0 FT Engy N FXN .33e 2.3 18.22 12.83 222 14.64 3034 15.20 14.06 -.47 -5.4 FT Fincl N FXO .65e 2.2 32.97 28.74 158 30.09 1190 30.62 29.50 -.49 -3.9 FT HlthCr N FXH 85.31 65.80 174 76.01 2173 78.45 73.52 -2.66 +8.9 FT IndPrd N FXR .16e .4 43.24 35.29 393 38.37 4380 38.53 37.39 -.15 -5.5 FT Matls N FXZ .37e 1.0 46.43 34.40 20 38.05 243 38.23 37.10 +.27 -13.2 FT Tech N FXL .13e .2 64.83 49.52 198 55.55 1053 56.06 54.09 -.91 +8.2sFT Utils N FXU .67e 2.4 28.59 23.46 147 28.39 1736 28.59 27.82 +.05 +9.1 FTCloudC Q SKYY .13e .3 57.07 43.84 130 51.49 1310 52.40 50.38 -1.16 +12.2 FTDJGlDiv N FGD 1.42e 5.9 28.07 22.88 35 23.88 255 24.13 23.58 -.32 -9.3 FTNdqAuto Q CARZ .88e 2.6 45.00 32.23 1 33.55 13 34.03 33.13 -.15 -20.5 FT EurE n Q FPXE 19.49 17.60 0 17.94 1 18.08 17.88 -.40 -8.0 FT GblAg rs Q FTAG .38e 1.6 29.98 22.77 23.93 2 24.28 23.93 -.73 -15.0 FT GblNRs Q FTRI .45e 3.7 13.25 11.67 2 12.02 4 12.03 11.74 -.10 -2.9 FT Cybersc Q CIBR .03e .1 28.92 21.41 122 25.45 616 25.75 24.90 -.31 +10.0 FTIntlIPO Q FPXI .28e .9 39.87 30.22 3 31.95 13 31.96 31.15 +.02 -9.7 FT GlbRE N FFR .75e 1.7 46.68 41.42 5 44.59 17 44.61 44.11 +.13 -2.0 FT NAEngy N EMLP .93e 4.0 25.03 21.43 791 23.33 3951 23.49 22.95 -.02 -5.0 FTSenLoan Q FTSL 1.83 3.8 48.38 47.69 400 47.75 1455 47.92 47.69 -.13 -.6tFTTactHY Q HYLS 2.64 5.6 49.08 46.74 245 46.73 1556 47.25 46.62 -.46 -3.8tFT GlbCmd Q FTGC .26e 21.88 18.84 112 19.24 597 19.28 18.84 +.12 -7.1 FT HiLgSh N FSD 1.20 8.6 16.88 13.83 320 13.93 859 14.18 13.90 -.23 -15.2 FT USIPO N FPX .32e .5 75.99 64.87 64 67.39 314 68.58 66.03 -1.41 -1.2 FTChnd N FNI .19e .6 43.90 29.74 34 32.24 435 32.47 30.54 +.99 -18.6 FT Dow30 n N EDOW 23.96 19.75 59 23.20 517 23.40 22.81 -.35 +4.8 FT EngCn N FLM .58e 1.1 63.91 49.02 5 50.72 9 50.89 49.96 -.39 -14.8 FT Wtr N FIW .21e .4 51.71 44.56 14 47.76 113 48.06 46.43 -.33 -1.9 FT RNG rs N FCG/WI FT IntPfd N FPF 1.95 9.7 25.10 20.00 163 20.17 983 20.52 20.12 -.26 -17.2 FT LCCore N FEX .58e 1.0 63.26 54.72 218 57.68 741 58.45 56.36 -.95 -1.5 FT LCGr N FTC .24e .4 70.93 59.23 43 62.55 214 63.84 60.97 -1.43 +2.2 FT LCVal N FTA .82e 1.6 57.69 49.12 61 51.87 260 52.31 50.77 -.50 -5.1tFT MLP&E N FEI 1.42 12.9 16.50 10.84 278 11.01 1256 11.30 10.84 -.22 -29.1 FT MgdMu Q FMB 1.35 2.6 53.82 51.51 68 51.88 168 52.01 51.78 +.02 -3.1 FT MCCore N FNX .51e .8 73.11 61.57 69 64.89 192 65.85 63.67 -.99 -1.3 FTMstrDv N FDL .79e 2.7 31.14 27.37 147 29.63 753 29.94 29.05 -.21 -1.5 FTFutStrt N FMF 51.53 37.80 1 47.96 3 48.52 47.77 -.21 +.7 FstTrMtg N FMY 1.02 7.8 14.38 12.74 1 13.12 36 13.17 12.96 +.07 -7.8 FT MultCG N FAD .20e .3 77.78 62.52 8 67.83 35 68.50 66.13 -1.27 +3.3 FT MultCV N FAB .45e .8 59.34 51.70 4 54.14 10 54.69 53.20 -.50 -5.0 FTNDXEq Q QQEW .27e .5 64.33 55.25 17 59.13 105 59.33 57.74 -.42 +2.0 FT NsdABA Q QABA .75e 1.5 58.63 45.74 20 49.71 220 50.22 48.21 -.01 -5.2 FTSmartph Q FONE .86e 1.9 55.89 42.56 45.05 112 45.53 45.05 -1.15 -13.7 FT MLPEn N FPL 1.26 14.5 13.49 8.47 67 8.66 516 8.90 8.57 -.18 -27.0 FT REIT N FRI .39e 1.7 24.38 20.20 16 23.48 143 23.70 23.04 +.01 +.9 FT SCCore N FYX .38e .6 70.45 56.67 98 61.93 798 62.92 60.53 -1.05 +1.2 FTSpecFin N FGB .70 11.0 6.65 5.65 52 6.34 180 6.35 6.11 +.06 +3.3 FTrVL100 N FVL .05e .2 25.04 19.70 1 20.51 7 20.51 20.01 -.16 -12.3 FTrVLDv N FVD .57e 1.8 32.20 28.89 473 31.50 3188 31.55 30.80 +.04 +2.1 FT EmOp N FEO 1.40 11.2 17.42 11.90 20 12.48 174 12.64 12.13 +.12 -23.5 FstUSBcsh Q FUSB .08 .9 28 14.38 8.75 4 9.10 14 9.35 8.82 +.14 -28.9 FstUtdCp Q FUNC .36 1.9 18 24.32 16.60 5 18.56 35 19.50 18.01 -.99 +6.7 First LI s Q FLIC .60 2.9 8 31.53 19.10 43 21.00 180 21.18 20.33 +.26 -26.3 FTrSenFlt N FCT .72 5.9 13.42 11.98 124 12.16 524 12.33 12.04 +.08 -5.3sFirstEngy N FE 1.52f 3.9 8 39.38 29.34 3203 38.77 22026 39.38 37.86 +.77 +26.6 FsthdTech Q SVVC 17.74 8.12 38 11.53 342 12.61 11.18 -.92 +28.7 FstSvc n Q FSV .54 .7 39 90.21 62.90 48 73.29 511 75.29 72.04 -1.21 +4.8 Fiserv s Q FISV 38 82.79 62.76 1754 80.28 9749 80.62 77.14 +.04 +22.4 Fitbit n N FIT 7.79 4.23 3927 5.61 25837 5.95 5.42 -.35 -1.8 FiveBelow Q FIVE 136.13 56.91 648 119.94 4576 125.59 117.02 -1.76 +80.9 500.com N WBAI 35 23.22 5.22 49 7.94 251 8.11 7.04 +.18 -21.5tFvPntHld n N FPH 15.04 6.97 241 7.59 1167 8.06 6.97 +.05 -46.2 FivePrime Q FPRX 28.96 10.35 268 11.88 1455 11.93 10.93 +.31 -45.8tFiveStar h Q FVE 1.80 .31 177 .45 3439 .69 .31 -.25 -70.3 Five9 Q FIVN 49.50 22.51 404 42.97 2598 43.45 40.95 +.46 +72.7 FlagstarB N FBC 23 40.06 28.18 668 31.40 1816 32.36 30.68 -.62 -16.1tF&C DynPf N DFP 1.92 9.0 28.36 21.62 93 21.40 304 21.90 21.39 -.44 -19.8 FlrtyPfdInc N PFD 1.08 8.8 16.00 12.21 21 12.30 107 12.63 12.28 -.22 -17.9 FlrtyPfdOp N PFO .88 7.4 12.22 10.60 35 11.89 120 12.04 11.28 -.16 +.7tFlrtyPfdSc N FFC 1.63 9.6 20.98 16.99 196 16.93 802 17.15 16.90 -.17 -17.3tFlrtyTotR N FLC 1.63 9.4 22.00 17.52 36 17.45 133 17.95 17.45 -.39 -19.3 Flanign A BDL .25f .9 15 29.00 20.60 5 26.95 8 27.46 25.96 +.21 +14.2 Fleetcor N FLT 25 230.24 174.34 649 198.19 4070 201.06 190.16 -1.63 +3.0 Flex Ltd Q FLEX 8 19.71 6.74 7558 8.25 52885 8.36 7.75 +.03 -54.1 FlexPhm n Q FLKS 8.98 .39 699 .45 3498 .51 .44 -.06 -87.1 FlexUSTilt N TILT 1.74e 1.6 121.42 105.51 14 111.34 54 112.44 109.03 -1.77 -.5 FlxEmgTilt N TLTE 1.26e 2.5 65.59 46.04 15 49.87 154 49.87 47.85 +1.41 -16.5 FlxUpstNR N GUNR .67e 2.1 35.54 30.47 629 31.86 2825 32.17 30.98 -.25 -4.3 Flx3yrTips N TDTT .39e 1.6 24.60 23.71 406 23.86 818 23.88 23.73 +.13 -2.0 Flx5yrTips N TDTF .54e 2.2 25.46 23.80 265 24.05 542 24.05 23.87 +.20 -3.6tFlxCoreSl n N BNDC 28.51 23.61 1 23.79 40 23.92 23.61 +.02 -5.0 FlxGlbImp Q ESGG 101.95 89.64 1 92.35 5 92.38 91.02 -.69 -2.8 FlxUS Imp Q ESG 69.69 60.44 3 65.13 4 65.32 63.97 -.74 +2.4 FlexEMTilt N TLEH 33.14 25.68 1 26.87 17 26.89 26.06 +.44 -12.9 FlxDMTilt N TLDH 30.34 25.55 1 26.37 2 26.65 26.26 -.46 -9.6 FlxRAstAlo Q ASET 29.37 26.08 11 26.98 19 27.08 26.65 -.02 -6.2 FlxUSQLgC Q QLC 36.38 31.60 14 33.55 42 34.16 32.94 -.80 +.6tFlxUSLgCp Q LKOR .41e 55.13 47.12 0 47.42 47 47.67 47.12 -.69 -13.4tFlxUSCpBd Q SKOR 1.24 2.5 51.22 48.39 4 48.63 104 48.65 48.39 +.04 -4.4 FlxDisDur Q MBSD .62e 2.7 23.87 22.62 15 22.77 40 22.91 22.70 +.06 -3.4 FlxGlbQRE N GQRE 1.33e 2.2 64.31 57.19 20 59.19 53 59.46 58.39 -.03 -5.7 FlxGblInfr N NFRA .95e 2.1 49.99 43.86 32 46.08 130 46.17 45.35 +.25 -5.5 FlxDevTilt N TLTD 1.88e 3.1 73.71 57.68 41 59.72 172 60.06 58.94 -.82 -13.7 FlxIntDvDf N IQDE 1.15e 5.3 27.04 20.66 8 21.58 29 21.58 21.25 +.02 -15.4 FlxIntDvDy N IQDY 1.02e 4.3 30.65 22.64 38 23.65 67 23.76 23.42 -.05 -17.2 FlxIntlDiv N IQDF 1.01e 4.5 28.63 21.56 142 22.57 596 22.62 22.29 -.08 -15.8 FlxQDvDef N QDEF 1.19e 2.6 47.58 41.50 12 45.02 45 45.80 44.34 -.93 +2.0 FlxQDvDyn N QDYN 1.22e 2.9 47.20 41.34 42.19 2 43.36 42.19 -1.18 -4.6 FlxQualDv N QDF 1.22e 2.7 48.14 42.24 110 44.63 644 45.62 43.70 -1.00 -.9 FlxRdyAcc N RAVI 1.23 1.6 77.67 67.87 3 75.39 66 75.45 75.34 -.01 -.1 FlexSh n Q FPAY 4.80 .68 3333 .80 4351 .85 .70 +.01 -79.0 FlexSolu A FSI 2.10 1.33 3 1.48 16 1.52 1.40 -.03 -19.0 FlexionTh Q FLXN 29.10 13.36 872 16.86 3900 17.73 15.70 -.10 -32.7 Flexstl Q FLXS .88 3.5 53.00 22.64 15 25.07 61 25.58 24.31 +.50 -46.4 Flor&Dec n N FND 35 58.28 24.01 2258 33.79 8639 33.95 30.98 +1.50 -30.6tFlotek N FTK 6.77 1.51 563 1.66 15917 1.79 1.51 -.10 -64.4 FlowrsFds N FLO .72 3.6 21 22.82 18.12 1604 19.61 11250 20.30 19.27 -.22 +1.6 Flowserve N FLS .76 1.5 56.86 38.46 1222 49.78 7070 50.44 46.65 -.44 +18.2 Fluent Inc Q FLNT 6.95 1.95 483 3.60 3039 3.81 3.25 +.34 -18.2 Fluidigm Q FLDM 8.62 4.45 266 8.20 1056 8.33 7.23 +.19 +39.2 Fluor N FLR .84 1.9 33 62.09 42.22 2914 44.67 11764 46.97 43.98 -1.93 -13.5 FlushFn Q FFIC .80 3.5 13 29.81 20.34 48 22.79 216 23.35 22.10 -.07 -17.1 FlyLeasing N FLY 1.00 7.9 12 15.32 11.54 101 12.72 475 13.32 12.52 -.62 -1.5tFoamix Q FOMX 7.60 3.77 354 3.91 2252 4.40 3.77 -.51 -34.9tFocFin A n Q FOCS 49.52 29.45 254 31.22 3230 39.47 29.45 -6.98 -16.9 FEMSA N FMX .74e .9 101.12 80.86 446 86.34 4007 89.65 82.60 -3.83 -8.1 Fonar Q FONR 9 30.10 21.10 27 22.10 131 23.28 21.20 -.44 -9.2 FootLockr N FL 1.38 2.7 29 59.40 28.68 3621 50.88 13205 52.90 49.25 +.64 +8.5 FordM N F .60a 6.6 5 13.48 8.17 54381 9.05 232546 9.67 8.98 -.33 -27.5 ForeScTc n Q FSCT 40.96 21.56 390 26.07 2831 28.05 24.94 -1.52 -18.3 ForshtAut n Q FRSX 7.30 2.01 9 2.39 43 2.47 2.27 -.09 -40.7 ForestCA N FCE/A .72 2.8 20 25.75 19.24 2258 25.27 15830 25.32 25.05 +.09 +4.9tForestar N FOR 10 26.39 15.00 45 15.34 264 15.88 14.84 -.14 -30.3 FormFac Q FORM 39 17.70 11.10 562 14.99 3522 15.06 13.75 +.43 -4.2 FormulaSy Q FORTY .68e 1.8 45.65 32.55 1 37.00 1 40.00 37.00 -2.70 -8.8 ForrestR Q FORR .80 1.9 56 50.00 36.19 328 43.08 588 44.69 40.57 +.09 -2.5 ForsightEn N FELP .13 4.62 3.28 3 3.80 28 3.95 3.80 -.10 -13.0 Forterra n Q FRTA 16 12.30 4.39 215 4.71 1964 5.51 4.45 -.75 -57.6 Fortinet Q FTNT 94.37 39.40 2209 73.45 8902 75.43 71.53 -1.28 +68.1 Fortis n N FTS 1.80f 5.1 38.24 30.88 302 35.58 1582 35.82 34.21 +1.04 -3.0 Fortive n N FTV .28 .4 88.34 69.03 1919 75.45 10258 76.92 72.74 +.23 +4.3 FortressBio Q FBIO 5.54 .83 210 1.23 1232 1.28 1.01 +.13 -69.2 FortB pfA Q FBIOP 2.34 15.1 24.80 11.90 1 15.47 19 16.00 14.73 -.53 -32.0 FortTrInf n N FTAI 1.32 8.2 20.13 15.45 203 16.12 1131 17.30 15.58 -1.14 -19.1tFortunaSlv N FSM 14 6.08 3.24 729 3.44 5402 3.56 3.24 -.12 -34.1 FBHmSec N FBHS .80 1.9 14 73.62 40.89 2006 42.61 11569 43.95 41.29 -.88 -37.7 FortySev n Q FTSV 16.86 12.02 102 13.00 339 13.50 12.20 +.21 -13.6tForumEn N FET 14 17.95 7.03 945 7.62 4788 8.14 7.03 -.41 -51.0sForMrII un Q FMCIU 10.18 9.95 10.15 17 10.18 10.08 +.02 +2.0 ForwrdA Q FWRD .72f 1.2 26 72.81 49.88 148 62.51 654 62.73 60.01 +1.13 +8.8 Forward Q FORD 23 4.45 1.19 60 1.36 950 1.50 1.33 -.17 +10.6 ForwdPh Q FWP 23.12e 5.75 1.05 14 1.27 55 1.52 1.23 -.26 -65.5 Fossil Grp Q FOSL 32.17 6.26 1376 18.94 7146 20.11 17.71 +.15 +143.8 Foster Q FSTR .16 .8 30.30 16.19 16 20.93 92 21.58 20.28 -.26 -22.9 FoundBld n N FBM 16.40 9.26 44 9.98 307 10.00 9.39 +.33 -32.5 FourCorP s N FCPT 1.10 4.1 22 27.48 21.28 500 26.92 1926 27.33 26.30 -.10 +4.7 FourSeEd n N FEDU 3.32 76.7 5 10.45 3.18 3 4.33 38 4.57 4.17 -.08 -51.9sFoxFactory Q FOXF 54 73.54 33.20 804 75.17 1764 75.49 65.73 +8.24 +93.5tFrancesca Q FRAN 8.48 2.40 1952 2.56 4902 2.99 2.38 -.40 -65.0 FrancoN g N FNV .96 1.4 62 86.06 58.26 469 67.30 2765 67.66 62.80 +2.41 -15.8 FrankCov N FC 31.20 18.00 25 22.40 127 23.27 22.05 -1.06 +8.0 FrankElec Q FELE .48 1.1 26 51.45 38.45 152 45.15 515 45.74 43.07 -.28 -1.6 FrankFn n N FSB .40p 15 41.50 30.80 83 34.18 393 34.99 33.13 +.16 +.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Saturday, November 17, 2018

PAGE 59

FrankLibInt N FLQH 28.16 23.40 0 24.29 27 25.13 24.07 -.01 -4.1 FrankLibEm N FLQE 35.59 27.75 4 29.47 48 29.47 28.37 +.76 -10.8 FrankLibGl N FLQD 30.47 26.43 0 27.51 6 27.51 27.14 -.16 -5.5 FrankLbGlE N FLQG 32.51 28.71 29.65 1 29.65 29.57 -.59 -3.0 FrnL LoV n N FLLV 33.24 29.18 31.97 6 32.18 31.51 -.71 +5.5tFrnkLInvGr N FLCO 24.87 23.02 1 23.00 3 23.08 22.94 -.03 -7.2 FrnL IntO n N FLIO 31.52 26.09 26.32 -10.5 FrkL US Eq N FLQL 31.59 27.63 10 30.23 487 30.49 29.72 -.39 +4.6tFrankL Mun N FLMB 25.38 23.76 23.87 4 23.87 23.76 +.10 -4.8tFrnkL MunO N FLMI 25.00 24.05 24.05 2 24.05 24.05 -.06 -3.6 FrkL US Sm N FLQS 30.76 25.18 27.92 33 28.22 27.81 -.32 +6.6 FrkL USMid N FLQM 30.41 26.55 1 28.97 4 29.05 28.52 -.21 +3.5 FrankRes N BEN .92 2.9 11 45.96 28.12 3322 31.93 16550 32.00 30.33 +1.06 -26.3 FrkStPrp A FSP .36f 4.7 10 11.00 6.93 449 7.70 1645 7.94 7.56 -.04 -28.3 FrkLtdDur A FTF .74 8.0 12.05 9.22 95 9.33 654 9.49 9.30 -.06 -21.1 FrkUnv N FT .47 7.3 7.36 6.43 185 6.50 384 6.61 6.48 -.09 -9.3 FranksIntl N FI .30 3.6 9.75 4.93 677 8.33 2719 8.42 7.40 +.60 +25.3 FredsInc Q FRED .24 7.5 5.47 1.30 338 3.22 2526 3.58 3.02 -.21 -20.5 FrptMcM N FCX .20 1.7 8 20.25 10.59 15979 11.96 88626 12.18 11.06 +.61 -36.9 FrghtCar lf Q RAIL .36 3.8 20.14 9.40 122 9.59 547 10.42 9.50 -.72 -43.9 FreqElec Q FEIM 11.84 7.30 4 10.65 59 10.94 10.31 -.42 +13.8 FresenMd N FMS .51e 1.3 57.94 38.43 357 40.15 1724 40.54 39.13 +.08 -23.6 FDelMnt N FDP .60 2.0 13 52.43 29.06 177 30.32 799 32.22 30.15 -1.45 -36.4 Freshpet Q FRPT 40.58 15.67 199 35.45 1137 36.69 33.64 -.73 +87.1 FriedmInd A FRD .24f 3.0 11.47 5.15 26 8.05 151 9.03 7.95 -.73 +41.7 frntdoor Q FTDR 49.92 20.68 960 21.08 5523 23.09 20.69 -1.20 -54.7 Fronteo Q FTEO 23.31 11.43 13.63 1 14.65 13.63 -.83 +9.0tFrontr rs Q FTR 2.40 61.2 11.64 3.52 2844 3.92 14972 4.10 3.52 +.05 -42.0 Frontlne rs N FRO .60e 7.49 3.79 751 6.43 2517 6.47 5.88 -.29 +40.1 FuelTech Q FTEK 1.83 .92 20 1.26 465 1.61 1.25 -.23 +12.5 FuelCell rs Q FCEL 2.17 .72 440 .85 2380 .91 .84 -.03 -50.0 FulgentG n Q FLGT 5.56 2.90 4 3.33 72 3.69 3.07 -.26 -24.0 FulingGbl n Q FORK 5.65 2.35 0 3.02 17 3.52 3.02 -.50 -23.6 FullHseR Q FLL 4.10 1.99 14 2.58 142 2.82 2.44 -.16 -33.7 FullerHB N FUL .62f 1.3 20 59.58 41.26 330 46.70 1417 47.09 45.58 +.62 -13.3 FultonFncl Q FULT .48 2.8 18 19.55 15.05 1126 16.95 6253 17.05 16.08 +.32 -5.3 Funko n Q FNKO 85 31.12 5.81 385 16.23 3154 17.25 15.02 +.56 +144.1 FutFintch lf Q FTFT 8.00 .96 99 1.17 329 1.48 1.10 -.27 -71.9 FutureFuel N FF .24a 1.4 21 18.97 11.32 109 17.60 725 18.42 16.19 +1.05 +24.9 FuweiF rs Q FFHL 4.93 1.70 2 2.07 34 2.32 1.92 -.08 -29.6G -:GWilliFood Q WILC 22 7.36 5.28 7 6.95 34 6.95 6.80 +.15 -3.4 G1Thera n Q GTHX 69.57 18.04 255 41.35 1510 46.38 38.00 -4.32 +108.4 GAMCO s N GBL .08 .4 30.44 19.53 13 21.14 103 21.19 19.73 +1.22 -28.7 GATX N GATX 1.76f 2.1 16 91.12 56.00 179 82.81 953 83.16 75.89 +4.10 +33.2 GATX 66 N GMTA 26.80 22.81 2 23.86 31 24.39 23.83 +.01 -9.2 GCI Lb A n Q GLIBA 55.47 41.33 308 48.04 2054 48.26 45.60 +1.43 -12.2 GCI Lb pfA Q GLIBP .88e 27.99 18.40 20 24.50 29 24.65 23.88 -.03 +7.7 GCP ApT n N GCP 55 34.79 23.85 405 26.56 2955 27.08 26.06 -.11 -16.7 GDL Fund N GDL .64 7.1 10.05 8.54 54 9.02 147 9.06 8.86 +.01 -7.3 GDS Hld n Q GDS .46p 46.18 17.08 1278 29.20 9795 29.40 22.52 +5.40 +29.6 GMAC CpT N ALLYpA 2.03 7.9 26.87 25.46 130 25.78 856 26.45 25.62 -.09 -.7 GMS Inc n N GMS 12 39.98 14.89 270 17.52 1555 18.26 17.00 +.23 -53.5 GNC N GNC .80 25.2 3 6.93 2.71 1467 3.17 13855 3.63 3.04 -1.05 -14.1 GP Strat N GPX 25 26.80 13.62 33 14.12 299 14.50 13.71 -.02 -39.1 GSE Sy Q GVP 13 3.85 2.60 15 2.93 53 3.04 2.78 -.02 -9.8tGSI Tech Q GSIT 8.94 5.35 29 5.80 129 5.93 5.35 +.10 -27.1 GSV Cap Q GSVC 5 9.39 5.17 41 6.81 279 7.13 6.75 -.39 +25.0tGTT Comm N GTT 62.32 30.24 595 34.57 3514 35.60 30.24 +.01 -26.4 GTY TchHl Q GTYH 10.30 9.85 27 10.18 49 10.20 10.10 +.01 +2.5 G-III s Q GIII 20 51.20 24.47 647 41.76 3118 43.85 40.19 +.77 +13.2 GTx Inc rs Q GTXI 25.60 1.32 733 1.51 2666 1.59 1.34 -.04 -88.1 GW Pharm Q GWPH 179.65 105.12 408 132.30 2247 138.82 125.66 -5.57 +.2tGWG Hldgs Q GWGH 4.30e 13.10 4.80 3 5.57 17 5.97 4.80 -.53 -33.1 GabCvInc N GCV .48 9.8 6.95 4.70 54 4.90 178 4.96 4.86 -.03 -16.9 GabCv pfB N GCVpB 1.50 5.8 26.97 25.49 4 25.87 7 25.94 25.74 -.09 -2.3 GabDvInc N GDV 1.32 6.3 24.97 20.07 120 21.01 636 21.69 20.60 -.45 -10.3 GabDiv pfA N GDVpA 1.47 5.7 26.70 25.26 25.78 7 25.86 25.49 +.05 -1.4 GabDiv pfD N GDVpD 1.50 5.8 26.95 25.36 25.79 8 26.24 25.79 -.16 -2.1 GabDiv pfG N GDVpG 1.31 5.4 25.66 23.63 2 24.18 13 24.60 24.18 -.28 -4.6 GabelliET N GAB .60 9.9 6.65 5.62 435 6.05 2196 6.14 5.93 -.10 -2.3 GabllE pfD N GABpD 1.47 5.7 26.52 25.23 4 25.80 11 25.80 25.50 +.16 -1.1 GabllE pfG N GABpG 1.25 5.4 25.04 22.81 2 23.15 11 23.31 23.07 -.04 -6.2 Gabeli pfJ N GABpJ 26.72 24.20 3 25.00 10 25.00 24.82 +.09 -2.1 GabEq pfH N GABpH 1.25 5.4 25.25 22.50 3 23.22 22 23.44 23.00 -.18 -7.6 GabGSmM N GGZ 13.21 10.55 20 10.96 112 11.04 10.81 -.15 -14.0 GabGSm pfA N GGZpA 1.36 5.6 27.63 24.05 1 24.16 11 24.39 24.16 -.25 -5.2tGabGUtil A GLU 1.20 6.7 21.96 17.80 17 17.95 134 18.49 17.71 -.20 -15.7 GabGUtil pf A GLUpA 3.00 6.3 55.40 43.66 1 47.74 1 47.74 47.50 +1.35 -4.9 GabGoAn n A GGO 24.74 15.50 16.90 1 16.98 16.20 -.52 -6.3 GabHlthW N GRX .52 5.0 11.15 9.12 34 10.47 183 10.79 10.33 -.29 +1.5 GabHlt pfA N GRXpA 1.44 5.6 26.28 25.00 5 25.56 12 25.56 25.37 +.29 -1.0 GabHlt pfB N GRXpB 1.47 5.7 26.99 25.20 25.87 5 25.87 25.52 +.17 -1.7 GabMultT N GGT .88e 10.5 10.09 7.63 26 8.41 171 8.56 8.23 -.15 -8.6 GabMT pfB N GGTpB 1.50 5.8 26.97 25.26 0 25.90 1 26.24 25.66 -.04 -1.4 GabMul pfE N GGTpE 25.30 22.68 0 23.03 30 23.26 22.99 -.07 -8.2 GabMedM n Q MOGLC 100.04 99.96 100.04 1 100.04 100.04 GabUtil N GUT .60 9.6 7.20 5.68 118 6.22 1012 6.38 6.16 -.01 -12.4tGabUt pfA N GUTpA 1.41 5.6 26.50 24.82 25.33 12 25.41 24.82 +.08 -1.1 GabUtil pfC N GUTpC 26.03 24.12 1 24.65 9 24.98 24.18 -.10 -3.1 Gasa rs N GFA 12.99 5.12 129 7.21 250 7.36 6.31 +.76 -42.9 Gaiam A Q GAIA 22.75 11.33 87 12.16 661 12.72 11.64 -.21 -1.9 Gain Cap N GCAP .24 3.1 13 13.26 6.08 622 7.77 2494 7.86 7.67 -.07 -22.3 Galapag n Q GLPG 122.28 84.13 101 104.64 540 105.19 100.43 -1.35 +11.6 GalectinTh Q GALT 9.49 1.28 291 5.06 980 5.12 4.49 +.28 +51.5sGallaghr N AJG 1.64 2.1 30 78.50 62.04 1080 78.38 6226 78.51 75.77 +.33 +23.9 GalmedPh Q GLMD 10 27.06 3.61 134 8.77 840 10.20 8.36 -.62 -4.2tGamGldNR A GGN .84 20.9 5.50 3.92 1122 4.02 4552 4.15 3.92 -.07 -22.8 GamGld pfB A GGNpB 1.25 5.7 25.05 21.81 20 21.98 49 22.45 21.93 -.32 -11.5 GamNRG&I N GNT .84 15.5 6.94 5.25 51 5.41 377 5.51 5.28 -.01 -19.4 GamNR pfA N GNTpA 1.30 5.7 26.27 22.50 1 22.78 16 23.40 22.69 -.37 -8.9 GameStop N GME 1.52 11.9 20.31 12.20 5675 12.79 17090 14.78 12.45 -1.85 -28.7 Gamida n Q GMDA 10.60 7.99 3 9.60 92 10.38 9.53 -.67 +13.7 Gam&Lsr n Q GLPI 2.72f 8.1 19 37.29 32.51 1010 33.46 8124 33.73 32.78 -.03 -9.6tGamngPtrs Q GPIC .12e 11.89 8.02 3 8.29 18 9.00 8.00 +.21 -26.3 Gannett n N GCI .64 6.6 12.38 9.04 1099 9.76 8842 10.41 9.43 -.69 -15.8 Gap N GPS .97 3.7 11 35.68 25.27 6530 25.90 22626 27.78 25.42 -1.58 -23.4 GardDnv n N GDI 38.00 23.33 933 25.49 6091 26.81 24.50 -1.06 -24.9 Garmin Q GRMN 2.12 3.2 21 70.77 57.01 797 65.48 4455 66.13 63.00 -.63 +9.9tGarrtMot n N GTX 18.65 12.27 1890 12.05 6864 14.25 12.00 -.96 -34.5tGarrisnCap Q GARS 1.12 14.9 7 8.95 7.58 58 7.53 239 7.87 7.50 -.41 -7.2 Gartner N IT 45 161.21 111.57 649 147.15 2721 148.43 141.27 -.49 +19.5 GasLogPt N GLOP 2.09f 8.5 11 25.99 21.85 90 24.64 473 24.70 23.42 +.10 -.4 GasLPt pfA N GLOPpA 26.80 25.25 20 25.38 49 25.63 25.35 -.20 -2.8 GasLog N GLOG .60f 2.9 38 23.14 15.75 537 20.77 2638 21.73 19.36 -.67 -6.7 GasLog pfA N GLOGpA 2.19 8.5 28.20 25.20 8 25.74 62 25.89 25.53 -.14 -3.2 GatesInd n N GTES 28 20.29 14.05 209 15.25 2387 15.37 14.38 +.46 -15.7 GazitGlobe N GZT .37e 4.4 8 11.00 8.05 1 8.36 2 8.44 8.20 -.09 -20.6tGeeGroup A JOB 3.26 2.00 3 1.99 16 2.25 1.90 -.22 -28.4 Gemphire n Q GEMP 11.43 .83 74 1.19 352 1.40 1.13 -.08 -85.0tGencoSh rs N GNK 20.07 8.60 355 8.97 3169 10.58 8.60 -1.43 -32.7 Gencor s Q GENC 30 18.34 10.73 36 11.66 118 11.85 11.20 +.02 -29.5 Generac N GNRC 21 60.70 42.96 330 56.80 2055 56.97 53.51 +2.29 +14.7tGAInv N GAM 1.15e 1.1 37.33 32.20 73 31.89 438 34.99 31.45 -.92 -7.3 GAInv pfB N GAMpB 1.49 5.7 26.86 25.51 0 26.01 6 26.13 25.78 +.01 -2.2 GenDynam N GD 3.72 2.0 19 230.00 164.76 1583 183.06 7888 185.52 177.50 -1.44 -10.0tGenElec N GE .48 6.0 20.75 7.72 175713 8.02 931258 9.05 7.72 -.56 -54.1 GECap 1-53 N GEH 1.22 4.9 25.49 22.60 25.05 GenFin Q GFN 16.15 5.25 36 14.05 189 15.64 13.82 -1.07 +106.6 GenFin pfC Q GFNCP 8.90 8.9 105.85 98.81 100.40 4 100.45 100.05 -.40 GenFin 21 Q GFNSL 2.03 8.1 26.24 23.20 3 25.05 7 25.10 24.96 -.8 GenMills N GIS 1.96 4.4 10 60.69 41.01 6056 44.18 22145 46.33 44.11 -1.13 -25.5tGenMoly A GMO .46 .18 137 .19 1773 .21 .18 -.01 -41.9 GenMotors N GM 1.52 4.3 45.52 30.56 11680 35.75 65844 36.65 33.85 +.05 -12.8 Gensco N GCO 51.85 24.25 320 42.77 1748 45.91 41.37 -2.68 +31.6 GenesWyo N GWR 27 92.91 67.61 389 80.79 2433 81.62 78.31 -.30 +2.6 GenesisEn N GEL 2.88f 12.5 25.87 18.42 261 22.97 1870 23.46 22.27 -.11 +2.8 GenesisHlt N GEN .24 16.8 2.86 .60 624 1.43 1291 1.74 1.32 -.21 +87.4 GeneticT rs Q GENE 2.05 .78 36 1.15 148 1.20 1.12 -.01 -.9sGenieEn n N GNE .30 4.7 7.00 3.82 44 6.42 298 7.00 6.27 -.41 +47.2 GenieE pfA N GNEpA .64 8.3 7.86 6.85 5 7.68 34 7.79 7.64 -.03 +4.7 GeniusBr n Q GNUS 3.44 1.89 52 2.26 71 2.30 2.06 +.15 -16.9 GenMark Q GNMK 8.81 3.98 1389 5.00 2475 5.02 4.38 +.15 +19.9 GenoceaB Q GNCA 1.39 .49 90 .58 1397 .73 .57 -.10 -49.8 Genomic Q GHDX 92.18 26.54 637 76.20 3153 82.31 73.70 -5.47 +122.8 Genpact N G .30 19 34.79 26.46 660 29.83 6668 30.19 28.95 -.29 -6.0tGenprex n Q GNPX 19.45 1.30 15 1.38 73 1.50 1.30 -.07 -70.6 Gentex Q GNTX .44 2.0 13 25.41 17.80 2150 22.51 11290 22.89 21.62 +.68 +7.4 Gentherm Q THRM 50 50.30 30.18 192 44.15 1090 45.16 42.36 +.62 +39.1 GenuPrt N GPC 2.88 2.8 22 107.75 84.71 2409 102.41 6063 102.99 99.25 +1.80 +7.8 Genworth N GNW 3 4.92 2.66 3265 4.58 22699 4.72 4.51 -.05 +47.3 GeoGrp s N GEO 1.88 8.4 13 28.06 19.05 927 22.50 3882 22.98 21.60 +.56 -4.7 GeoPark N GPRK 21.88 8.40 217 18.10 1046 18.37 15.74 +.19 +82.6 GaPw 77 n N GPJA 26.14 21.99 9 22.15 93 22.80 22.11 -.65 -13.5 GeospcT hs Q GEOS 17.03 9.18 75 14.79 325 14.82 12.58 +1.03 +14.0 Gerdau N GGB .02e .5 5.32 2.89 17409 4.35 76977 4.37 3.86 +.01 +16.9 GerABcp s Q GABC .60 1.9 17 38.65 30.32 30 31.35 239 31.67 30.35 +.11 -11.3 GerNew N GF 1.23e .5 21.49 15.55 16 16.04 74 16.39 15.88 -.42 -17.5 GeronCp Q GERN 6.99 1.46 2815 1.59 14582 1.66 1.48 -.06 -11.7 GettyRlty N GTY 1.40f 4.9 16 29.59 22.68 156 28.86 675 28.86 27.56 +.78 +6.3 Gevo rs Q GEVO 24.74 2.75 73 3.02 542 3.36 2.96 -.22 -74.4 Gibraltar Q ROCK 17 49.10 29.50 183 35.03 930 35.73 32.73 +1.50 +6.2 GigCapit n N GIG 10.22 9.60 1 10.00 123 10.02 10.00 +.01 +3.7 GigaMda rs Q GIGM 4.37 2.36 2 2.73 42 2.77 2.60 -.06 -10.1 GilatSatell Q GILT 10.74 6.89 5 9.88 101 10.09 9.65 -.86 +27.7 Gildan s N GIL .45 1.4 18 34.19 25.33 490 31.44 2620 32.38 30.98 -.09 -2.7 GileadSci Q GILD 2.28 3.3 8 89.54 64.27 7955 69.20 37042 72.55 68.44 -1.98 -3.4 GlacierBc Q GBCI 1.04 2.3 24 46.28 35.50 484 45.94 1837 45.98 43.56 +.95 +16.6 GladstnCap Q GLAD .84 9.2 9 9.92 7.80 191 9.17 754 9.33 9.04 -.08 -.4 Gladst24 pf Q GLADN 1.50 6.0 26.14 24.60 1 25.17 16 25.31 25.12 +.08 -2.6 GladstnCm Q GOOD 1.50 7.7 23.29 16.78 89 19.40 434 19.74 19.21 +.01 -7.9 GladCm pfA Q GOODP 1.94 7.4 27.25 25.25 26.33 5 26.60 26.29 -.3 Gladstn pfB Q GOODO 1.88 7.0 28.99 25.34 0 26.92 10 27.15 26.69 +.04 +3.2 GladCm pfD Q GOODM 1.75 6.9 26.25 24.56 2 25.33 16 25.33 25.00 +.33 -2.2 GladstInv Q GAIN .82a 8.3 14 12.26 9.00 127 9.89 815 9.99 9.75 -.05 -11.4 GldsInv pf D Q GAINM 1.56 6.1 25.78 25.06 4 25.38 33 25.51 25.20 +.16 -.9 GladstIn pfE Q GAINL 1.59 6.3 25.63 25.11 4 25.32 23 25.40 25.13 +.12 +.7 GladstLnd Q LAND .53 4.1 13.98 11.36 71 12.86 373 13.33 12.66 -.24 -4.2 GladLnd pfA Q LANDP 1.59 6.2 27.95 25.21 1 25.53 5 25.55 25.37 +.12 -1.3tGlatfelter N GLT .52 4.0 10 23.85 13.02 393 13.08 1890 14.38 12.90 -1.31 -38.6 Glaukos n N GKOS 70.91 23.08 470 61.36 2299 62.79 55.72 +.08 +139.2 GlaxoSKln N GSK 2.89e 7.2 42.36 34.52 3575 40.34 15331 41.70 39.95 -.47 +13.7 GlenBurnie Q GLBZ .40 3.5 15 13.55 10.90 1 11.56 2 11.56 11.20 -.01 +4.6 GblBldT n Q GBT 68.05 31.50 1027 36.31 4250 39.86 34.72 -3.58 -7.7 GblBrCopp N BRSS .36f 1.1 15 39.05 27.50 112 32.17 654 32.35 30.71 +.92 -2.8 GblEagEnt Q ENT 3.22 .87 96 2.33 1043 2.70 2.00 -.40 +1.7 GlbIndem Q GBLI 1.00 2.9 24 49.91 31.78 8 34.10 43 35.35 33.18 +.07 -18.8 GlbIndm 45 Q GBLIZ 1.94 7.7 26.01 24.91 1 25.12 8 25.27 25.01 -.11 -2.9 GlbIndem 47 Q GBLIL 1.97 7.8 26.19 25.25 4 25.41 21 25.59 25.39 -.18 -1.8 GlbMed n N GMRE .20p 10.05 6.34 178 9.25 444 9.59 9.10 -.03 +12.8 GlMed pfA N GMREpA 1.88 7.7 25.87 23.50 4 24.41 23 24.68 24.10 -.24 -3.6 GlobNetL n N GNL .94 4.4 35 22.53 15.55 560 21.52 2061 21.56 20.77 +.52 +4.6 GlNetL pfA N GNLpA 1.81 7.3 26.22 24.06 5 24.80 29 25.02 24.75 -.20 -3.4 GlobPtrs N GLP 1.90 10.4 21.05 15.17 109 18.33 874 20.16 18.33 -.99 +9.8 GlobPtr pfA N GLPpA 2.44 9.6 25.80 25.20 12 25.35 33 25.67 25.35 -.27 GlobPay s N GPN .04 37 129.25 95.32 1080 109.69 5913 111.84 106.02 -2.48 +9.4 GlSlfStor n Q SELF .26 6.4 4.94 3.83 22 4.05 119 4.07 3.98 -.04 -12.1 GlbShipLs N GSL .40 39.2 1.53 .80 389 1.02 1557 1.13 .96 -12.1 GlbShip pfB N GSLpB 2.19 10.2 25.36 15.60 5 21.57 18 21.77 20.84 -.13 -9.8 GlWatRs n Q GWRS .29f 2.8 11.61 8.40 19 10.23 173 10.89 10.16 -.61 +9.5 GlbXNordic N GXF .83e 4.0 24.52 20.16 0 21.00 12 21.13 20.66 -.23 -7.5 GbXSpDvE N SDEM .63e 17.90 12.61 3 13.42 33 13.50 13.10 +.21 -17.6 GbXSpdvRE Q SRET 1.24 8.4 15.99 13.72 51 14.81 315 15.04 14.60 -.13 -4.7 GbXUSRota N SCTO .12p 28.03 24.73 0 25.87 1 25.95 25.75 -.09 -1.7 GblXEffic N EFFE .16p 27.69 25.00 25.51 3 25.80 25.51 -.10 -4.2tGblXPortgl N PGAL .36e 3.2 13.33 10.82 4 11.08 13 11.19 10.82 -.15 -6.8 GblXColum N GXG .41e 4.5 11.51 8.60 24 9.17 203 9.19 8.69 +.16 -8.5 GblXEmFtr N EMFM .40e 1.9 26.16 19.69 1 20.69 10 20.83 20.15 +.23 -13.7 GbXMLP&E N MLPX .60 4.9 14.60 11.36 323 12.20 2786 12.41 11.93 -.20 -10.2 GblXChMat N CHIM .24e 1.5 24.12 15.40 16.36 0 16.36 16.07 -21.6 GblXArg N ARGT .09e .3 38.46 23.64 19 26.25 120 26.41 24.77 +.47 -25.7 GblXSDvUS N DIV 1.93 7.9 25.98 23.43 127 24.34 441 24.90 24.18 -.48 -4.9 GXSupInPf N SPFF .99 8.7 12.46 11.35 33 11.42 280 11.48 11.35 -.02 -6.1 GblXGuru N GURU .28e .9 33.04 28.18 2 30.45 21 30.62 29.84 -.18 +2.5 GbXGreece N GREK .13e 1.7 11.56 7.42 327 7.56 1863 7.76 7.45 -.14 -26.5 GblXChCon N CHIQ .12e .9 19.98 12.75 41 14.11 205 14.30 13.37 +.57 -24.4 GblXSocM Q SOCL 39.03 26.94 20 28.75 113 29.10 27.58 +.13 -12.7 GblX MLP N MLPA .90e 10.4 10.88 8.14 956 8.67 4744 8.87 8.51 -.20 -12.1 GblXFertil N SOIL .25e 2.5 11.01 9.35 4 10.07 12 10.24 9.95 -.24 -4.4 GblXChiEn N CHIE .41e 3.4 13.77 10.98 12.09 5 12.37 12.01 -.21 +6.5 GblXSupDv N SDIV 1.42e 7.2 22.60 18.74 163 19.06 1163 19.38 18.82 -.31 -12.5 GlbXChiFn N CHIX .34e 2.1 21.04 15.00 6 16.33 33 16.35 15.48 +.68 -9.3 GbXSEAsia N ASEA .42e 2.7 18.44 14.66 2 15.74 7 15.74 15.17 -.05 -7.4 GblXPakist N PAK 14.25 8.68 6 9.98 59 10.08 9.69 -19.4 GblXChiInd N CHII .35e 2.4 16.45 12.33 14.34 2 14.41 14.05 +.26 -6.1 GblXNorway N NORW .83e 6.1 15.47 12.71 29 13.53 4404 13.87 13.24 -.30 +3.0 GbXNsChiT Q QQQC .07e .3 34.11 20.91 3 24.07 97 24.19 22.20 +1.28 -22.1 GblXScUS n N SCIU 33.54 29.32 5 31.35 103 31.64 30.83 -.22 +1.4 GblXScEu n N SCID 29.75 24.17 24.61 5 24.92 24.60 -.76 -11.2 GblXScAs n N SCIX 27.08 22.81 23.66 2 23.66 23.44 +.06 -8.6 GblXScJp n N SCIJ 33.72 27.44 1 28.11 4 28.11 27.62 +.01 -11.3 GbX Auto n Q DRIV 15.78 12.62 1 13.22 19 13.30 13.04 -.14 -13.5tGbX US pf n N PFFD 26.22 23.28 62 23.28 196 23.58 23.25 -.20 -6.4 GbXNigeria N NGE .31e 1.8 27.10 16.60 5 17.59 28 17.72 17.22 -.41 -19.0 GbX US Inf N PAVE 17.80 14.43 32 15.66 2257 15.80 15.30 -.10 -6.7 GblFound n N BOSS 22.52 16.87 0 18.17 3 18.73 18.09 -.43 +4.9 GblX SupDv Q EFAS 19.06 15.62 1 15.94 3 16.24 15.91 -.29 -12.0tGblXYldco Q YLCO .51 4.4 12.70 11.30 6 11.63 17 11.79 11.20 -.30 -7.6 GblX Rob n Q BOTZ 27.42 18.20 623 19.41 3985 19.94 19.18 -.54 -18.1 GlbXCon ef Q KRMA 21.53 18.43 9 20.30 25 20.52 19.84 -.21 +4.5 GblXMilTh Q MILN 23.96 18.46 5 21.42 31 22.00 21.11 -.56 +11.2 GbX Longv Q LNGR 22.79 18.69 1 20.11 16 20.39 19.51 -.38 +3.4 GlX Intrn n Q SNSR 21.41 16.80 21 17.86 144 18.06 17.45 -.42 -10.0 GbX HlthW Q BFIT 19.91 15.95 19 18.85 21 18.87 18.44 +.37 +13.1 GblXSupdiv Q ALTY 1.25 8.6 16.00 14.06 5 14.46 30 14.66 14.42 -.19 -5.5 GlX Fintc n Q FINX 29.32 21.20 165 24.72 744 25.24 23.93 -.84 +12.6 GlbXCop rs N COPX .43e 2.1 29.34 18.12 23 20.14 114 20.19 19.29 +.39 -26.4tGlbXSilv rs N SIL 34.10 22.36 48 23.90 374 23.91 22.36 +.55 -26.8 GlbXLith rs N LIT 41.21 28.83 120 31.68 1067 31.84 30.92 -.04 -18.3 GbX Gold rs N GOEX 24.36 17.51 5 18.39 15 18.50 17.59 +.35 -21.1 GbXUran rs N URA 16.36 11.53 160 12.68 1104 12.73 12.14 +.05 -15.7 GlXCatholc Q CATH 36.54 31.28 162 34.09 206 34.49 33.19 -.28 +3.6sGlblScape A GSB .06 1.3 25 4.73 3.20 20 4.55 148 4.73 4.39 +.17 +28.2 Globalstar A GSAT 1.65 .30 5013 .39 13616 .40 .33 +.03 -70.3 GlobantSA N GLOB 55 66.41 34.82 309 53.29 1263 54.31 50.14 -.40 +14.7 GlobusMed N GMED 43 57.83 35.35 635 51.76 3554 54.05 49.14 -.10 +25.9 Glowpoint A GLOW .65 .12 137 .17 1217 .19 .17 -.01 -52.2 GluMobile Q GLUU 8.42 3.02 2576 7.67 12130 8.09 7.33 -.40 +110.7tGlycoMim Q GLYC 26.05 10.93 255 11.95 1398 13.30 10.93 -1.33 -28.8 GoDaddy n N GDDY 88 84.97 45.87 1440 63.53 10933 64.98 61.35 -.93 +26.4 Gogo Q GOGO 11.75 3.52 17244 5.00 23609 6.80 5.00 -1.18 -55.7 GolLinhs s N GOL 14.48 4.43 617 10.99 3846 11.41 10.07 +.21 +25.5 GolLNGLtd Q GLNG .50f 1.9 35.54 22.45 972 26.04 7693 28.64 25.47 -2.32 -12.6 GolLNGPt Q GMLP 1.62m 11.7 23.46 12.71 171 13.83 1477 14.50 13.36 -.56 -39.3 GolrLNG pf Q GMLPP 2.19 8.7 26.70 24.22 9 25.20 56 25.35 25.18 -.20 -3.2 GoldFLtd N GFI .02e .7 4.54 2.20 1923 2.96 13598 2.98 2.70 +.16 -31.2 GoldResrc A GORO .02 .5 49 7.33 3.66 599 3.92 2240 4.11 3.80 -.18 -10.9 GoldStdV g A GSV 2.01 1.15 329 1.27 1583 1.44 1.19 -.17 -27.4 Goldcrp g N GG .24 2.5 13 15.55 8.42 9068 9.44 39553 9.59 8.83 +.25 -26.1 GoldBull n Q DNJR 9.46 4.40 2 6.41 5 6.56 6.32 -.15 +35.2 GoldenEnt Q GDEN 15 34.75 13.25 414 16.03 3243 16.12 13.70 +1.59 -50.9 GoldenMin A AUMN .48 .19 94 .23 434 .25 .22 -.00 -46.1tGoldenOc rs Q GOGL .40 5.8 19 10.05 6.42 195 6.89 865 7.20 6.42 -.20 -15.5tGoldSt grs A GSS 6 4.60 2.52 445 3.22 1869 3.22 2.52 +.20 tGldFld A GV 8 5.35 2.82 43 2.84 329 3.35 2.82 -.47 -42.0tGoldS pfJ N GSpJ 1.38 5.6 27.74 24.61 479 24.70 1308 25.14 24.60 -.33 -6.8 GS BDC n N GSBD 1.80 8.5 12 22.75 18.78 102 21.11 359 21.95 20.95 -.93 -4.8 GS ActbtInt N GSIE 32.48 26.17 205 27.15 1189 27.42 26.79 -.22 -9.5 GS ActEM N GEM 39.44 28.65 120 31.09 1244 31.18 29.87 +.71 -13.2 GS ActEur N GSEU .60e 33.94 27.48 10 28.02 35 28.55 27.86 -.53 -11.6 GS AcInf n N GTIP 49.66 49.05 49.35 0 49.35 49.33 +.19 -.2 GS ActJpn N GSIY 36.02 30.51 2 31.38 30 31.42 30.92 -.13 -6.7 GS US LgC N GSEW 47.17 41.01 6 43.48 106 44.07 42.65 -.34 tGS HYBd n N GHYB 50.05 46.99 1 47.03 5 47.63 46.99 -.73 -5.0tGS CpBd n N GIGB 50.30 46.79 8 46.96 36 47.13 46.79 -.09 -6.5 GS ActLgC N GSLC 59.45 51.00 249 55.15 1159 55.92 53.85 -.92 +3.4 GS 0-1Yr n N GBIL 105.09 99.91 87 100.13 639 100.13 100.06 +.05 +.2 GS Indus n N GVIP 58.95 50.50 12 53.19 32 53.59 52.01 -.76 +.4 GS SCap n N GSSC 49.66 40.68 2 43.70 25 44.36 42.80 -.67 +.9 GSCI37 N GSC 34.91 17.55 1 23.87 10 24.51 21.35 -.64 -.5tGoldmanS N GS 3.20f 1.6 16 275.31 198.44 2827 202.12 30952 222.31 198.44 -20.53 -20.7tGoldS pfK N GSpK 1.59 6.2 29.30 25.72 58 25.83 576 26.31 25.72 -.47 -9.6tGoldS pfN N GSpN 28.34 25.16 197 25.45 493 25.74 25.16 -.20 -8.6 GoldS pfB N GSpB 1.55 5.9 27.40 25.20 12 26.20 49 26.71 26.15 -.05 +1.2tGoldS pfC N GSpC 1.02 5.0 25.27 20.84 27 20.52 103 21.43 20.52 -.76 -9.8tGoldS pfA N GSpA .96 4.7 23.97 20.33 70 20.21 348 21.23 20.19 -.91 -10.4tGoldS pfD N GSpD 1.02 5.0 23.52 20.30 164 20.26 729 21.24 20.19 -.94 -10.3 GS MLPEn N GER .64 11.5 7.29 5.25 251 5.58 1267 5.92 5.51 -.33 -9.3 GS MLPInc N GMZ 1.38 17.1 10.33 7.55 180 8.09 783 8.55 8.02 -.43 -9.5 GolubCap Q GBDC 1.28a 6.9 13 19.89 17.35 124 18.60 676 19.06 18.49 -.41 +2.2 GoodTimes Q GTIM 5.25 2.25 39 3.95 98 4.26 3.68 -.35 +49.1 GoodrPet n A GDP 15.75 9.50 19 14.49 89 14.95 12.69 +.79 +32.8 Goodyear Q GT .64 2.9 8 36.07 19.25 2421 22.35 17414 23.32 21.70 +.36 -30.8 GoosehIn n Q GSHD 38.18 10.78 486 21.96 1425 28.04 20.49 -6.36 +39.4 GoPro Q GPRO 8.78 4.42 3536 5.52 15827 5.63 5.23 +.01 -27.1sGordPoin n Q GRAQ 9.95 9.70 1 9.95 10 9.95 9.90 +.03 +2.6 GordPnt wt Q GPAQW Gores III un Q GRSHU 10.65 10.12 0 10.23 2 10.24 10.19 +.02 +.8 GormanR N GRC .54f 1.6 23 38.26 26.53 46 33.58 296 36.91 32.34 -2.21 +7.6 GovPrpIT Q GOV 1.72 19.5 14 19.05 8.44 2070 8.84 6903 9.35 8.50 -.47 -52.3 GovPrpIT46 Q GOVNI 1.47 5.9 26.30 24.17 7 24.82 55 25.05 24.57 +.29 -3.9 vjGrace N GRA .96 1.5 19 75.59 58.48 674 63.85 2708 64.99 62.97 -.46 -9.0 Graco s N GGG .53 1.2 14 49.69 37.36 1086 43.67 4386 43.94 41.92 +.52 -3.4 GrahamCp N GHM .40 1.6 18 28.98 17.97 35 25.48 133 26.54 24.91 -.77 +21.7 GrahamH s N GHC 5.32 .8 24 660.00 537.40 34 645.44 111 653.70 630.28 -.87 +15.6 Graingr N GWW 5.44 1.8 22 372.06 191.39 603 310.56 3146 311.45 288.96 +16.81 +31.5 Grmrcy pfA N GPTpA 1.78 7.1 27.76 24.41 24.99 -7.2 GranTrra g A GTE 3.96 2.05 1678 2.78 9743 2.97 2.70 -.09 +3.0 GranaMon N GRAM .25e 7.5 4.10 2.25 1 3.33 530 3.33 3.05 +.18 +16.8 GrCanyEd Q LOPE 27 130.10 85.14 270 124.88 3181 128.44 122.00 -3.59 +39.5 GraniteC N GVA .52 1.0 35 68.58 39.51 375 52.73 2085 52.99 49.55 -.07 -16.9 GranitPnt n N GPMT 1.60f 8.6 56 19.33 16.15 351 18.56 1677 18.95 18.33 -.27 +4.6 GraniteRE N GRP/U 2.30 44.24 36.24 1 41.80 16 42.58 41.65 -.73 +7.0 Gran Gld n N BAR 136.05 117.15 15 121.91 130 122.21 119.71 +1.18 -6.4 GranCom n N COMB 27.39 24.54 26 25.26 94 25.48 24.63 +.38 -3.5 GranSP n N COMG 32.29 26.04 0 27.28 4 28.12 26.92 -.56 -1.5tGrphTInt n N EAF .15e 1.0 24.36 13.72 1575 14.69 8286 15.71 13.72 -1.39 -5.2 GraphPkg N GPK .30 2.6 12 16.74 10.04 2827 11.68 20313 11.75 11.17 +.03 -24.4 Gravity s Q GRVY 31 54.49 15.44 19 35.94 86 38.00 32.21 +2.25 -23.9 GrayTelev N GTN 14 20.24 10.70 726 18.39 4519 20.12 18.34 -1.27 +9.8sGrayTvA N GTN/A 26 18.21 9.50 0 17.11 2 18.21 17.07 -.84 +19.2 GrtAjax n N AJX 1.20 9.2 8 14.65 12.27 33 13.00 219 13.81 12.72 -.26 -5.9 GrtAjx24 n N AJXA 26.37 24.54 14 24.85 44 25.16 24.60 -.05 -2.1 GrElCp hn Q GECC 1.00 12.3 10.45 7.76 28 8.16 348 8.20 7.93 +.05 -17.1tGrElm22 n Q GECCL 1.63 6.5 26.97 24.76 24.94 15 25.03 24.76 +.02 -2.0 GrElm25 n Q GECCM 1.69 6.8 25.58 24.10 1 25.00 18 25.23 24.18 -.10 +2.1 GrElm hn Q GEC 4.40 2.88 2 3.45 69 3.58 3.25 +.01 -14.8sGrLkDrge Q GLDD 7.72 4.15 240 7.15 2573 7.72 6.75 -.10 +32.4tGtPanSilv g A GPL 1.45 .54 372 .58 2423 .61 .54 -.01 -54.7 GrtSoBc Q GSBC 1.28f 2.3 15 61.65 48.10 37 54.95 128 55.07 53.20 +1.11 +6.4 GrtWstBcp N GWB 1.00 2.7 14 46.03 31.54 955 36.50 2846 36.98 35.28 +.24 -8.3 GreenBncp Q GNBC .40 2.1 14 25.15 16.80 214 18.93 660 19.08 17.97 -.09 -6.7tGreenBrick Q GRBK 12 12.50 8.35 90 8.70 635 9.26 8.35 -.11 -23.0 GreenDot N GDOT 40 93.00 54.08 1035 84.81 3260 86.46 78.22 -1.12 +40.7 GreenPlns Q GPRE .48 2.8 86 21.90 15.25 421 17.19 2433 18.37 16.60 -.98 +2.0tGrnP LP n Q GPP 1.90 13.3 8 19.30 14.40 56 14.33 177 14.99 14.27 -.62 -23.4 Greensky n Q GSKY 27.02 8.55 1399 9.49 10243 10.26 9.27 -.22 -59.4 GreenTrH n N GHG 25.10 9.50 73 12.32 295 12.74 12.10 -.19 -4.9 GreenbCos N GBX 1.00f 2.1 10 64.87 43.05 331 48.26 2298 49.12 45.77 -.36 -9.5 GrCB NY s Q GCBC .40 1.3 21 38.00 28.66 10 31.67 48 32.50 31.57 +.07 -2.9 Greenhill N GHL .20 .8 33.45 16.25 621 24.60 3047 24.97 21.87 +1.76 +26.2 GreenlAc rt Q GLACR .69 .31 .35 2 .35 .33 -.02 -2.8 GreenlAc un Q GLACU 11.17 10.08 0 10.23 0 10.25 10.23 -.01 +1.1 GreenlAc n Q GLAC 9.85 9.63 9.75 213 9.76 9.70 +.05 +.9tGreenlight Q GLRE 22.75 10.38 201 10.54 1507 11.31 10.38 -.75 -47.6 Greenpro n Q GRNQ 22.70 2.53 1 4.35 28 5.21 3.55 +.53 -80.2 Greif A N GEF 1.76f 3.4 15 65.60 44.66 171 51.31 513 51.97 48.71 +2.32 -15.3 Greif B N GEF/B 2.64e 5.0 12 71.95 48.00 10 53.09 35 53.80 51.20 +1.92 -23.4 GrdsmHld n Q GSUM 13.99 3.68 13 4.80 266 5.01 4.02 +.02 -47.5 Griffin Q GRIF .45f 1.3 46.50 33.95 5 35.10 18 36.00 34.63 -.30 -4.4tGriffon N GFF .29f 2.4 13 24.50 10.15 335 12.33 1358 12.66 10.15 -.29 -39.4 GrifolsSA s Q GRFS .46e 2.2 25.18 17.47 728 21.27 3883 21.43 20.69 +.09 -7.2 GrinrdSh n Q GRIN 20.50 6.40 11 6.85 71 7.70 6.61 -.26 -59.7 GritstOnc n Q GRTS 27.73 11.22 168 23.00 717 23.50 19.46 -.60 +61.5 Group1 N GPI 1.00 1.8 8 84.47 52.41 274 55.47 1287 58.94 54.63 -1.18 -21.8tGroupon Q GRPN 5.99 2.80 13560 3.02 42100 3.12 2.80 +.06 -40.8 GrubHub N GRUB 149.35 61.75 2706 87.49 11731 91.20 84.02 -1.47 +21.9tGAeroPac N PAC 4.68e 6.3 111.60 70.89 74 73.83 516 77.00 70.89 -2.98 -28.2tGpAeroCN Q OMAB 1.71e 4.5 14 58.10 36.02 87 37.70 600 40.45 36.02 -1.99 -9.1tGpoASur N ASR 3.31e 212.70 139.23 40 146.03 334 154.42 139.23 -7.00 -20.0 GpoAvalAc N AVAL .40 5.3 9.51 6.67 346 7.49 985 7.51 6.95 +.13 -11.9 GrpoFin Q GGAL .36e 1.3 73.45 18.30 966 26.86 3671 27.25 23.13 +1.60 -59.2 GpoSimec A SIM 10.90 8.07 1 8.98 16 8.98 8.42 +.24 -4.0 GpSuprvi n N SUPV 33.85 4.91 1558 8.87 3253 9.10 7.56 +.52 -69.7 GpTelevisa N TV 21.41 13.42 2798 14.91 10918 15.46 13.98 -.24 -20.1 GuangRy N GSH .63e 3.1 37.43 17.72 4 19.78 45 19.79 18.73 +1.33 -40.8 GuarntyBc Q GBNK .65 2.5 16 35.20 23.72 98 25.89 320 27.05 25.33 -.85 -6.4 GuarBcs n Q GNTY .60f 2.0 18 37.36 28.11 20 29.95 58 31.33 29.59 -.42 -2.3 GuarFBc Q GFED .48 2.0 34 27.39 20.41 1 23.51 2 23.80 23.35 -.14 +5.3 GuardntH n Q GH 44.25 27.04 139 37.25 1410 39.97 36.30 -.85 +15.7 Guess N GES .90 4.3 26.95 14.17 739 21.05 3500 22.40 20.20 -.61 +24.7tGuggBAB N GBAB 1.66 8.3 23.12 19.92 32 19.94 306 20.38 19.91 +.06 -12.3tGugCrdAllo N GGM 2.18 11.1 23.10 20.20 47 19.60 137 20.77 19.56 -.74 -10.6 GugMC400E N EWMC 67.95 59.69 62.70 -2.5 GugSCGth N RZG .56e .5 122.75 106.70 114.05 -.4 GugCnsDis N RCD 1.12e 1.1 108.68 91.25 97.66 -2.4 GugEnhEq N GPM .96 11.9 9.42 7.63 74 8.09 645 8.24 7.96 -.16 -9.1 ClyWUSRE N WREI 1.53e 3.3 48.78 40.99 42.61 -10.0 GugBlt19CB N BSCJ .47e 2.2 21.29 20.92 20.97 -.6 GugStrOp N GOF 2.19 11.3 22.39 18.80 127 19.38 717 20.04 19.30 -.44 -10.2 Guidewire N GWRE 107.79 70.06 270 87.71 2076 89.13 84.12 +.48 +18.1 GulfIsland Q GIFI .04 .5 13.95 6.90 60 8.20 256 8.62 7.69 -.18 -38.9 GulfRes Q GURE 2 1.66 .75 77 .93 107 .98 .91 -.05 -36.7 GlfmrkOf n A GLF 39.00 17.80 28.37 156 29.75 26.39 -1.43 -.4 GulfportE Q GPOR 4 14.17 8.11 4316 8.72 22992 9.97 8.56 -.93 -31.7 Gyrodyne n Q GYRO 2.50e 22.55 17.86 17.99 0 17.99 17.99 -.51 -10.4H -: H&E Eqp Q HEES 1.10 5.1 7 44.24 19.57 239 21.60 1258 24.09 21.28 -2.41 -46.9sHCA Hldg N HCA .35p 21 144.96 74.26 2389 140.29 10051 144.96 135.97 -3.66 +59.7sHCI Grp N HCI 1.50 2.8 59.32 28.70 84 53.37 648 59.32 52.41 -.44 +78.5sHCP Inc N HCP 1.48 5.2 16 29.32 21.48 3466 28.57 16987 29.32 27.79 -.25 +9.5 HD Supply Q HDS 11 46.29 34.02 1028 38.80 7218 39.23 37.65 +.05 -3.1 HDFC Bk N HDB .37e .4 112.10 85.43 555 95.34 3906 96.09 88.67 +3.29 -6.2 HECO pfU N HEpU 1.62 6.1 27.79 25.05 26.76 2 26.76 26.50 +.57 +1.1 HF Foods n Q HFFG 15.70 9.75 3 12.11 30 12.99 11.56 -.19 +22.9 HFF Inc N HF 1.80e 17 51.74 32.99 215 38.96 1133 39.19 36.26 +.96 -19.9 HL Acqui n Q HCCH 10.47 9.50 9.62 44 9.65 9.57 +.07 +.7 HL Acq un Q HCCHU 10.43 10.05 10.29 0 10.29 10.29 -.02 +2.2 HL Acq rt Q HCCHR .45 .35 15 .42 15 .42 .42 +.03 +10.5 HMG A HMG 16.33 9.04 2 14.70 2 14.70 13.60 +.70 +17.7 HMN Fn Q HMNF 19 21.90 18.05 19.94 4 20.02 19.66 -.06 +4.4 HMS Hldgs Q HMSY 93 38.15 14.88 640 37.19 2937 37.28 35.50 +.15 +119.4 HNI Corp N HNI 1.18 3.0 18 45.40 32.45 153 38.76 1044 39.45 37.55 +.93 +.5 HP Inc N HPQ .64f 2.7 9 27.08 19.31 8571 24.16 46757 24.86 23.42 -.84 +15.0 HSBC N HSBC 1.50e 3.6 55.89 38.23 1910 42.24 10547 42.42 40.80 +1.01 -18.2 HSBC prA N HSBCpA 1.55 6.0 26.62 25.52 26 25.75 173 25.82 25.74 -.3 HTG Mol h Q HTGM 5.83 1.71 315 3.45 1758 3.90 3.38 -.20 +70.0 HV Bcp n Q HVBC .50e 18.50 13.75 8 14.96 13 15.35 14.86 +.01 -1.7 HabitRest Q HABT 84 18.30 8.10 252 14.30 998 15.49 13.85 -.69 +49.7 HackettGp Q HCKT .34 1.9 17 22.84 15.03 77 18.32 525 19.27 18.08 -.53 +16.6 Haemonet N HAE 117.56 53.77 464 110.80 2635 112.44 104.14 -.81 +90.8 Hailiang n Q HLG 88.92 36.28 11 63.39 54 64.00 61.35 -.11 +40.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Saturday, November 17, 2018

PAGE 60

tHainCels lf Q HAIN 44.37 21.76 1409 22.68 12023 22.94 21.76 +.44 -46.5tHalconRs n N HK 9.07 2.86 7577 2.97 36054 3.40 2.86 -.34 -60.8 HalladorE Q HNRG .16 2.7 7 7.98 5.33 40 5.87 368 6.33 5.60 -.30 -3.6tHallibrtn N HAL .72 2.2 57.86 31.75 7897 32.46 68285 35.43 31.75 -2.52 -33.6 HallmkFn Q HALL 11.69 8.62 16 11.06 194 11.15 10.74 +.28 +6.0 Halozyme Q HALO 31 21.48 14.33 693 16.13 4195 16.33 14.93 +.24 -20.4 HamiltnBc Q HBK 16.20 13.50 3 15.15 60 15.34 14.85 +.15 -1.6 HamBchBr N HBB .34 1.5 33.25 18.03 22 23.28 136 24.50 22.15 -.72 -9.4 HamilLa n Q HLNE .85 2.2 39 54.59 30.52 116 38.20 724 38.32 36.24 +.41 +7.9 HancJaf n Q HJLI 5.64 1.64 16 1.95 103 2.28 1.79 -.12 -62.8 HancFinOp N BTO 1.48 4.1 41.00 32.03 39 35.74 207 36.41 34.04 +.14 -9.1 HanJS N JHS .87e 6.7 15.12 12.80 10 13.00 84 13.10 13.00 -.03 -12.5tHanJI N JHI 1.45e 9.5 18.12 15.31 21 15.19 86 15.68 15.18 -.41 -13.2 HanPrmDv N PDT 1.08a 6.9 17.33 14.50 60 15.54 290 16.00 15.49 -.19 -9.3 HanPfEq N HPI 1.68 8.1 22.85 19.73 39 20.78 158 21.26 20.66 -.34 -3.0 HanPfd2 N HPF 1.68 8.3 21.90 19.39 29 20.20 149 20.58 20.12 -.12 -6.0 HanPfd3 N HPS 1.47 8.4 19.19 16.80 37 17.49 152 17.87 17.46 -.26 -6.7 HanTxAdv N HTD 1.45 6.4 26.04 21.00 42 22.68 259 22.95 22.52 +.09 -8.0tHancWhit Q HWC 1.08 2.7 13 56.40 38.56 411 39.43 2807 41.61 38.56 -1.84 -20.3 HancWht 45 Q HWCPL 1.49 6.0 26.54 24.26 4 24.70 24 24.97 24.57 +.04 -5.3tHanesbds s N HBI .60 4.0 8 23.33 15.17 6838 14.91 26666 16.91 14.83 -1.50 -28.7 HanmiFin Q HAFC .96 4.4 11 33.10 17.56 238 21.72 1115 21.98 21.00 +.50 -28.4 HannArms N HASI 1.32 5.6 37 24.57 17.33 830 23.42 5859 23.80 22.60 +.40 -2.7 HanoverIns N THG 2.16 2.0 60 131.44 101.81 159 109.73 999 111.44 107.05 -2.01 +1.5 HanovIns53 N THGA 1.59 6.3 25.86 24.83 4 25.20 38 25.28 25.13 -.09 -.5 Hanwha rs Q HQCL 24 9.74 5.40 23 9.70 277 9.71 9.55 +38.2 HarbrOne n Q HONE 58 20.01 17.25 25 17.97 130 18.12 17.59 +.06 -6.2 HarleyD N HOG 1.48 3.6 14 56.50 35.76 1655 41.38 14021 42.39 40.55 +.65 -18.7sHarmonic Q HLIT 6.32 2.90 949 5.98 3905 6.32 5.61 +.06 +42.4 HarmonyG N HMY .05 2.53 1.43 3463 1.69 15480 1.73 1.55 +.02 -9.6 HarrisCorp N HRS 2.74f 1.8 27 175.50 137.25 791 150.91 4969 153.28 147.47 -2.23 +6.5 Harsco N HSC .20m .7 72 30.05 15.55 573 27.90 2153 28.03 26.31 +.05 +49.6tHarteHk rs N HHS 12.16 4.79 120 4.44 211 5.92 4.34 -1.40 Hrt TotR n N HTRB 40.14 38.39 5 38.46 3260 38.50 38.43 +.06 -4.0 HrtMuOp n N HMOP 42.46 39.08 0 39.32 2 39.32 39.25 +.23 -2.1 HartfFn42 N HGH 1.97 7.0 30.84 27.35 66 27.98 219 28.06 27.61 +.28 -4.4 HartfdFn N HIG 1.20 2.7 15 59.20 43.31 5745 43.85 17060 46.65 43.32 -2.74 -22.1 HrvrdBio Q HBIO 75 6.70 3.00 81 3.73 366 4.06 3.57 -.32 +13.0 HarvCapCr Q HCAP 1.14a 10.4 8 12.56 9.90 12 10.97 35 11.06 10.80 +.00 +.1 HarvCr22 n Q HCAPZ 1.53 6.0 27.50 24.89 25.38 6 25.45 24.96 -.07 -.3 Hasbro Q HAS 2.52 2.6 61 109.60 79.00 1201 97.71 4930 98.09 95.17 +.39 +7.5 Haverty N HVT .72 3.4 22 25.10 17.70 117 21.20 588 21.81 20.63 -.20 -6.4 HavertyA N HVT/A .38a 1.8 16 24.95 18.00 21.56 0 21.56 21.56 +.75 -7.6 HawaiiEl N HE 1.24 3.3 26 38.72 31.72 566 37.84 3480 38.05 36.58 +.28 +4.7 HawHold Q HA .48 1.3 5 44.25 31.46 443 36.20 2558 37.50 34.87 -.56 -9.2 Hawkins Q HWKN .45 1.1 21 42.85 30.55 34 40.58 148 40.69 37.52 +2.67 +15.3 HawthornB Q HWBK .40 1.8 17 24.88 19.23 5 22.48 8 24.00 22.40 -.18 +12.7sHaymkAc n Q HYAC 10.08 9.50 646 10.08 3218 10.08 10.00 +.06 +5.4sHaymkA un Q HYACU 10.60 9.88 5 10.47 1504 10.60 10.39 -.02 +5.8 HaynesIntl Q HAYN .88 2.5 45.14 28.08 207 35.87 542 36.60 29.84 +4.46 +11.9tHc2 Hldgs N HCHC 1.29 7.79 3.28 734 3.22 8308 5.15 3.13 -1.74 -45.9 HlthCSvc Q HCSG .78 1.8 56.20 35.04 491 44.08 2533 44.24 41.73 -.03 -16.4 HlthInsInn Q HIIQ 28 63.13 20.30 1024 37.50 3826 43.24 36.80 -4.09 +50.3 HlthcrRlty N HR 1.20 4.1 46 33.98 26.09 985 29.24 4319 29.35 27.94 +.58 -9.0 HlthcreTr N HTA 1.22 4.5 52 31.69 24.06 2262 26.90 9633 26.92 25.79 +.57 -10.5 HealthEqty Q HQY 87 101.58 42.92 664 85.30 4158 96.81 81.04 -11.73 +82.8 HlthStrm Q HSTM 1.00e 58 31.86 21.15 180 24.28 769 25.96 24.10 -1.38 +4.8 HrtlndEx Q HTLD .08 .4 21 23.89 17.38 315 19.99 1677 20.36 19.35 +.14 -14.4 HeartFn Q HTLF .56 1.0 18 61.95 47.00 56 54.66 314 55.50 53.02 -.15 +1.9 HeatBio rs Q HTBX 6.20 1.09 124 1.75 584 1.78 1.45 +.17 -54.3 HebronTc n Q HEBT 3.39 1.10 1.22 6 1.22 1.11 +.08 -53.6 HeclaM N HL .01e .4 4.63 2.17 9069 2.58 37183 2.70 2.19 +.15 -35.0 HeclaM pfB N HLpB 3.50 6.6 61.99 51.27 52.74 1 53.50 52.26 -1.26 -.5 Heico s N HEI .13 97.32 69.29 315 84.71 1784 88.28 82.00 -3.27 Heico A s N HEI/A 52 79.00 58.33 105 67.60 1329 70.56 65.22 -2.59 HeidrkStr Q HSII .52 1.5 45.29 20.95 175 35.75 759 36.48 34.59 +.73 +45.6sHelenTroy Q HELE 18 137.31 81.10 268 136.95 1202 138.39 132.97 +2.44 +42.1 HeliosM rs Q HMNY 3917.50 .01 35622 .02 307527 .02 .02 -100.0 Helius Med n Q HSDT 13.20 7.47 129 8.10 1207 10.49 7.83 -2.16 +3.7 HelixEn N HLX 6 10.89 5.44 1119 7.77 5631 8.25 7.26 -.42 +3.1 HelmPayne N HP 2.80f 4.5 75.02 52.53 1979 62.59 8167 63.60 57.58 -3.2sHemisMda Q HMTV 14.25 10.50 49 14.08 181 14.25 13.70 +.10 +21.9 Hemisphrx rs A HEB .65 .15 652 .22 1945 .23 .19 -.01 -36.4 HennesAd s Q HNNA .44f 3.5 6 20.00 11.36 4 12.48 13 12.48 12.00 +.10 -24.5 HSchein s Q HSIC 33 90.52 62.56 1239 86.07 5089 86.93 83.41 +.64 +23.2 Herbalif s N HLF 24 60.41 32.13 776 55.02 4287 55.55 53.78 +.34 HercHld n N HRI 72.99 30.60 308 36.07 1690 40.07 35.71 -1.97 -42.4 HercTGC N HTGC 1.24 10.1 10 13.84 11.55 590 12.26 3049 12.48 12.20 -.15 -6.6 HercTG 24 N HTGX 1.56 6.2 25.77 24.93 1 25.11 14 25.13 25.06 +.04 -2.0 HrtgeCo Q HTBK .44 3.0 17 18.10 13.67 121 14.49 655 14.73 13.98 +.07 -5.4 HrtgeFn Q HFWA .68f 2.0 24 37.40 28.46 177 34.18 584 34.26 32.77 +.62 +11.0 HeritageIns N HRTG .24 1.5 19.15 12.85 110 15.85 1073 16.64 15.59 -.40 -12.0sHeritCryst Q HCCI 39 25.87 18.00 143 27.19 720 27.33 23.83 +3.14 +25.0 HernTher h Q HRTX 42.90 14.95 1142 26.71 4942 28.38 26.06 -1.64 +47.6 Hersha pfC N HTpC 1.72 7.4 25.59 22.74 2 23.09 7 23.25 22.97 -.03 -8.2 Hersha rs N HT 1.12 6.2 23 24.16 16.60 461 17.97 1649 18.30 17.64 -.16 +3.3 Hersha pfD N HTpD 1.63 7.7 25.79 20.67 1 21.22 73 21.71 21.22 -.13 -13.9 Hersha pfE N HTpE 25.62 20.66 5 21.15 38 21.75 21.08 -.40 -14.5 Hershey N HSY 2.89 2.6 24 115.82 89.10 1604 109.15 6562 110.09 106.78 +.57 -3.8 HertzGl N HTZ 25.14 13.01 2322 18.84 16482 19.79 18.36 -.57 -14.8 HerzfldCrb Q CUBA .12e 7.54 5.39 29 5.79 96 5.92 5.63 -.14 -19.0 HeskaCorp Q HSKA 71 114.50 56.59 32 101.43 138 103.61 96.35 -1.56 +26.5 Hess N HES 1.00 1.7 74.81 40.37 2465 57.68 28517 60.15 55.34 -1.47 +21.5 Hess pfA N HESpA 83.01 50.17 59 64.30 545 66.58 61.62 -1.33 +11.1 HessMidP n N HESM 1.43f 6.9 20 24.51 18.32 73 20.60 349 21.86 19.84 -1.03 +4.0 HP Ent n N HPE .45e 3.0 12 19.48 12.82 11063 15.20 62875 15.68 14.89 -.52 +5.8 Hexcel N HXL .60f 1.0 20 73.42 56.46 275 60.36 1733 61.86 58.74 -1.53 -2.4tHexindai n Q HX .40p 14.00 5.17 226 5.10 1038 6.87 5.10 -1.75 -53.8 Hi-Crush N HCLP 1.67e 22.3 8 16.65 6.13 1826 7.50 11857 8.10 6.15 +1.03 -29.9 Hibbett Q HIBB 10 29.60 13.40 585 17.89 2136 19.55 17.38 -1.09 -12.3 HighPtRs N HPR 7.60 3.45 2099 4.06 11519 4.63 3.93 -.42 -20.9 HighlFlR n N HFRO 16.60 15.00 119 15.22 430 15.34 15.06 -.13 -1.8tHighSenLn Q SNLN .79 4.4 18.41 17.95 261 17.91 1564 18.10 17.91 -.16 -1.5 HighpwrInt Q HPJ 2 5.65 2.15 64 2.70 261 2.75 2.31 +.43 -27.0 HghwyH Q HIHO .40e 10.3 6.55 3.30 3 3.88 22 3.97 3.85 +.03 -7.6 HighwdPrp N HIW 1.85 4.2 23 52.58 41.34 602 44.16 4480 44.73 43.56 +.27 -13.3 Hill-Rom N HRC .80 .8 30 98.96 75.68 468 94.42 2469 97.59 90.26 -2.73 +12.0 HillenInc N HI .83 1.8 39 53.41 38.23 356 46.41 2046 49.30 45.41 -2.77 +3.8 HillmCT pf A HLMp 2.90 9.7 36.78 26.00 6 29.99 15 30.21 28.61 +.01 -12.7 HilltopH N HTH .28 1.5 10 28.32 17.16 386 19.23 2098 20.21 18.73 -.59 -24.1 HilGrVa n N HGV 47.75 26.20 2356 29.60 9233 30.02 26.78 +1.87 -29.4 Hilton N HLT .60 .8 37 88.11 63.76 4690 73.04 19350 73.34 70.04 +1.88 -8.5tHimaxTch Q HIMX .10e 2.2 31 13.95 3.99 5061 4.47 22680 4.82 3.99 +.06 -57.1 HingmSv Q HIFS 1.44f .7 18 242.00 191.45 10 211.00 14 211.25 201.60 +9.93 +1.9tHistogen h Q HSGX 3.35 .38 1477 .45 15445 .54 .38 -.06 -78.2 HoeghLP N HMLP 1.76 10.2 11 19.85 15.33 87 17.24 568 17.50 16.65 -.13 -7.6 Hoegh pfA N HMLPpA 2.19 8.6 27.42 25.02 10 25.47 77 25.59 25.26 +.09 -5.4 HollyEngy N HEP 2.64 9.2 14 34.62 26.09 125 28.74 561 30.30 28.52 -1.25 -11.5 HollyFront N HFC 1.32 2.1 16 83.28 41.68 1924 63.83 11389 65.24 59.85 -.87 +24.6 Hollysys Q HOLI .18e .9 9 28.35 16.00 284 19.77 1416 22.17 18.45 +.61 -11.2 Hologic Q HOLX 45.09 35.10 2340 42.11 12779 42.18 39.44 +.33 -1.5 HomeBLA Q HBCP .80f 2.1 15 48.47 34.12 13 38.07 46 39.81 36.51 -1.80 -11.9 HomeBcs s Q HOMB .48 2.4 18 25.38 18.03 671 19.70 3185 20.02 18.92 +.10 -15.3 HomeDp N HD 4.12 2.3 19 215.43 163.15 6833 177.02 47105 186.95 172.85 -8.97 -6.6 HmFdB LA Q HFBL .56 1.7 20 37.30 27.00 32.70 14 32.91 31.70 -.29 +16.3 HomeStreet Q HMST 26 32.60 24.50 173 26.11 449 26.85 25.55 -.29 -9.8 HometBk n Q HMTA .16 1.1 16.50 10.85 0 14.49 31 14.82 14.49 -.28 +29.7 HomeTrBc Q HTBI .06p 23 30.00 24.20 30 26.86 145 27.30 24.59 -.35 +4.3 HomolMd n Q FIXX 24.40 15.07 741 20.50 1208 21.07 19.65 +.36 +9.9 Honda N HMC .84e 3.0 37.29 26.04 487 28.21 3887 28.53 27.84 -.29 -17.2 HonwllIntl N HON 3.28f 2.2 42 167.72 139.30 3157 148.55 13959 150.79 145.21 -.95 -3.1 HookerFu Q HOFT .56 1.9 11 52.75 28.52 34 29.92 196 31.26 29.58 -.46 -29.5 HopeBcp Q HOPE .56 3.8 13 19.86 13.45 703 14.80 3941 15.21 14.32 -.21 -18.9 HopFedBc Q HFBC .28 1.9 20 18.10 13.63 6 14.70 87 15.09 14.70 -.23 +4.3 HorMan N HMN 1.14 2.9 24 47.65 37.37 187 39.50 754 40.86 38.16 -1.20 -10.4 HorizBcp s Q HBNC .40 2.3 14 22.13 16.36 66 17.03 366 17.59 16.48 -.11 -8.1tHorizGbl n N HZN 14.80 1.73 692 1.79 5353 2.64 1.62 -.77 -87.2 HorizPhm Q HZNP 23.38 12.55 1965 21.86 13259 23.00 19.39 -.43 +49.7sHorizTFn Q HRZN 1.20 10.3 11 12.10 9.92 103 11.62 469 12.10 11.40 -.11 +3.6 HorizFn22 n N HTFA 26.00 25.06 25.40 9 25.55 25.23 +.04 Hor OEXcc Q QYLD 2.26e 9.7 25.50 22.31 102 23.37 573 23.82 22.85 -.56 -4.7 HorzDAX Q DAX .60m 2.3 34.00 25.16 1 25.88 7 26.01 25.40 -.22 -18.1 HorzSPCvC N HSPX 2.52e 3.9 53.32 46.37 26 49.20 93 51.41 48.23 -.73 -2.2 HorGKWld N KLDW 35.73 30.72 1 31.64 36 31.72 31.27 -.28 -5.5 Horz Saba n N CEFS 23.00 18.91 10 19.00 44 19.45 19.00 -.44 -11.2 HrzProSp n N FANZ 23.77 21.09 23.15 0 23.15 23.15 -.09 +3.9sHormel s N HRL .75 1.6 25 45.66 31.71 2567 45.89 15189 46.05 44.48 +.87 +26.1 Hornbeck N HOS 6.14 2.68 213 3.76 851 4.05 3.31 -.24 +20.9tHortonwks Q HDP 26.22 15.02 849 15.74 8111 16.37 15.02 -.50 -21.7 HospPT Q HPT 2.12 7.9 10 31.27 23.83 563 26.72 2670 26.85 25.99 +.24 -10.5 HostHotls N HST 1.00a 5.2 47 22.47 17.93 5576 19.26 33628 19.27 18.51 +.36 -3.0 HostessBr n Q TWNK 21 15.40 9.87 537 11.28 3272 11.34 10.99 +.07 -23.8 HoughMH Q HMHC 10.05 5.10 563 8.84 3815 9.03 8.08 +.51 -4.9 HoulihnL n N HLI 1.08 2.6 16 53.20 38.85 153 41.52 984 41.93 39.79 -.27 -8.6 HstnAEn A HUSA .47 .20 591 .25 4586 .29 .23 +.01 -23.0 HoustWC Q HWCC .12m 1.9 9.32 5.63 106 6.43 439 6.53 5.72 +.33 -10.7 HovnEn pf A Q HOVNP 8.47 4.02 4.37 66 4.56 4.02 +.35 -41.7tHovnanE N HOV 3.41 1.22 868 1.29 4482 1.36 1.22 -.03 -61.5 HowardBcp Q HBMD 24 24.20 13.73 15 15.71 83 15.78 15.08 +.23 -28.6 HHughes N HHC 28 142.36 104.83 282 109.93 1580 111.60 106.08 -.87 -16.3 HuanPwr N HNP 2.45e 10.2 31.03 20.51 12 24.07 195 24.30 23.63 +1.20 -3.7 HuazhuGr Q HTHT 24 49.60 24.90 1596 29.70 8808 30.27 25.40 +3.85 -17.7 HubGroup Q HUBG 26 56.60 38.40 283 45.72 1349 47.08 45.41 -.84 -4.6 Hubbell N HUBB 3.36f 3.1 18 149.03 97.02 444 107.10 2166 110.70 103.98 -2.90 -20.9 HubSpot N HUBS 162.20 73.15 522 133.84 2601 135.22 124.00 -1.50 +51.4 HudBayM g N HBM .02 7 10.25 3.44 782 5.07 3249 5.25 4.79 +.11 -42.4 HudBay wt N HBM/WS .53 .12 .31 HudsonGbl Q HSON .20 14.0 2.44 1.29 9 1.43 113 1.54 1.42 -.06 -36.4 HudsPacP N HPP 1.00 3.3 25 36.06 28.25 533 30.66 3817 31.30 30.00 -.48 -10.5tHudsonTc Q HDSN 2 6.98 .70 437 .99 3277 1.17 .70 -.23 -83.8 Humana N HUM 2.00 .6 27 355.88 231.90 1267 319.73 5853 339.43 312.27 -19.22 +28.9 HuntCoFn N HCFT .08e 2.3 5 4.23 2.55 32 3.48 225 3.52 3.40 +.04 -13.0 HuntJB Q JBHT .96 .9 15 131.74 100.78 759 107.02 4787 108.08 104.35 +.30 -6.9 HuntMar un Q HUNTU 10.94 9.85 10.08 5 10.50 10.08 +2.1sHunterMar Q HUNT 10.90 9.68 0 9.75 4 10.90 9.75 -.40 -.1 HuntBncsh Q HBAN .56 3.8 15 16.60 13.04 17269 14.79 70460 14.94 14.14 +.12 +1.6 HuntBcs pf Q HBANO 1.56 6.1 28.68 25.05 16 25.40 112 25.71 25.35 -.35 -9.7 HuntB pfC Q HBANN 1.47 5.9 26.85 24.15 5 24.73 25 24.75 24.52 -.01 -5.0 HuntgUSEq N HUSE 1.86e .7 41.49 35.67 17 36.31 97 36.47 35.85 -.39 -5.3 HuntgtnEco N HECO .47e .2 44.92 39.67 2 42.02 58 42.53 41.30 -.51 +.8 Str 7handl n Q HNDL 25.98 22.70 1 22.95 113 23.08 22.70 -.25 -8.4 HuntgtnIng N HII 3.44f 1.6 20 276.69 201.91 280 216.42 2204 223.00 210.68 -7.23 -8.2 Huntsmn N HUN .65 3.1 7 36.09 19.26 3102 20.98 13354 22.44 20.58 -1.21 -37.0 Hurco Q HURC .44 1.1 14 50.50 38.08 13 40.88 50 42.17 39.38 -1.31 -2.9 HuronCon Q HURN 57.00 32.05 68 53.79 670 54.32 51.92 +.42 +33.0 HutChMd n Q HCM 42.25 25.76 1784 30.16 4698 39.68 26.00 -1.93 -23.5tHuttigBld Q HBP 7.59 2.81 21 2.84 96 3.13 2.77 -.08 -57.3 Huya n N HUYA 50.82 15.25 1343 17.69 23799 20.10 16.99 -1.29 +10.1 Hyatt N H .60 .8 33 84.89 64.82 1011 71.03 3932 71.28 68.16 +1.54 -3.4 Hydrognc Q HYGS 12.00 4.95 36 5.59 169 5.75 5.35 +.11 -49.6 HyreCar n Q HYRE 6.50 1.90 54 2.01 331 2.20 1.91 -.14 -60.6 HysterYale N HY 1.24f 1.9 17 91.39 56.40 28 63.71 245 65.13 60.53 -.66 -25.2I -:I-AMCap n Q IAM 11.94 5.95 1 9.70 24 10.45 7.55 +.70 -1.7 I-AMCap rt Q IAMXR .80 .10 0 .43 96 .60 .43 +.01 +43.3 i3 Vert n Q IIIV 25.50 13.79 88 19.00 410 20.25 17.53 -1.01 +3.5 IAC Inter Q IAC 1.36 .7 40 223.54 118.83 779 182.69 6182 187.90 176.90 -3.86 +49.4tIAMGld g N IAG 1.52f 47.4 6.52 2.75 5922 3.21 30417 3.30 2.75 +.08 -44.9 ICAD Q ICAD 4.10 2.43 67 2.89 531 3.06 2.50 +.16 -16.0 ICC Hld n Q ICCH 69 17.00 14.25 1 14.50 1 14.50 14.50 -.30 -10.9 ICF Intl Q ICFI .56 .8 22 82.25 50.10 69 71.35 567 74.45 71.01 -.59 +35.9 ICICI Bk N IBN .16e 1.6 11.26 7.61 5530 10.16 50237 10.22 9.38 +.51 +4.4 ICU Med Q ICUI 321.70 201.65 402 242.49 2721 245.36 215.38 +10.48 +12.3 IClickInt n Q ICLK 11.40 2.72 132 3.70 555 3.85 3.52 -.01 -59.1 ID Syst Q IDSY 8.05 5.37 30 6.31 181 6.40 5.71 +.43 -9.1 IdexxLab s Q IDXX 60 256.22 146.09 530 201.37 2486 207.23 193.37 -5.80 +28.8 IDT Cp N IDT 1.00f 12.2 48 16.48 4.82 77 8.23 512 8.30 7.70 +.37 -22.4 IEC Elec A IEC 6.80 3.42 18 5.05 76 5.21 5.02 -.11 +22.6 IES Hldgs Q IESC 21 20.25 14.90 8 17.10 31 17.94 16.84 +.03 -.9 IF Bancp Q IROQ .25 1.1 26 25.04 19.21 22.00 1 22.01 22.00 -.11 +11.9tIFresh n Q IFMK 18.00 1.20 119 1.17 761 1.43 1.15 -.14 -91.0 IHS Mark Q INFO 32 55.99 42.55 2034 52.45 12909 53.23 50.53 -.46 +16.2tII-VI Q IIVI 25 53.08 31.92 1282 37.13 13134 37.83 31.92 -.88 -20.9 IMV Inc n Q IMV 7.21 4.50 11 5.65 43 6.03 5.16 -.03 -17.9 ING N ING .14e 1.1 20.58 11.47 3261 12.36 15829 12.79 12.27 -.45 -33.0 ING 6.125 N ISG 1.53 6.1 26.34 24.93 20 25.10 195 25.30 25.06 -.14 -1.7 ING 6.375 N ISF 1.59 6.3 26.40 25.11 41 25.36 319 25.44 25.34 -.02 -1.3 INTLFCStn Q INTL 15 57.00 38.58 141 45.54 305 48.47 44.56 -3.05 +7.1 ION Geo rs N IO 32.45 8.50 136 9.67 625 10.58 8.53 -.58 -51.0 IPG Photon Q IPGP 22 264.11 107.59 494 138.48 3602 140.50 126.82 +.69 -35.3 iPInvVix N IVOP 39.03 36.70 38.00 -.9tiPicEnt n Q IPIC 17.00 3.02 19 3.80 75 5.17 3.02 -1.00 -74.9 IQ M Intr n N MMIT 25.10 24.41 2 24.77 3 24.84 24.54 +.29 -1.3 IQ M Ins n N MMIN 29.89 24.32 24.46 3 24.46 24.43 +.05 -3.1 IQ HdgMult N QAI 33.13 29.02 163 29.92 926 29.98 29.80 -.05 -1.7 IQ Hedge N MCRO 27.20 25.38 1 25.73 1 25.73 25.73 -.10 -3.1 IQ US Lg n Q CLRG .08e 27.80 23.18 665 24.19 2103 24.56 23.67 -.68 -4.3 IQ Ch SC n N CSML 29.96 24.44 178 25.55 482 25.76 25.01 -.28 -8.9 IQ HdgEv N QED 22.00 20.76 0 21.02 4 21.13 20.99 -.17 +.6 IQ HiYlVl n N HYLV 25.39 19.57 5 23.71 6 23.82 23.67 -.21 -5.7tIQ CorePl n N AGGP 20.10 18.23 799 18.80 900 18.95 18.23 -.04 -5.8 IQ CoreBd n N AGGE 19.80 18.22 1724 18.34 1736 18.37 18.28 -.01 -6.3 IQHdgMNt A QMN .34e 1.3 26.08 25.53 25.88 +.5 IQ GTAA N QGTA 25.44 22.53 0 23.00 2 23.00 22.84 -.12 -5.8 IQ 50HJpn N HFXJ 23.96 19.88 0 20.41 1 20.41 20.29 -.23 -9.6 IQ 50HgEur N HFXE 21.45 17.83 1 18.36 3 18.50 18.29 -.35 -9.7 IQ 50HIntl N HFXI 22.80 18.95 793 19.60 864 19.76 19.37 -.26 -9.5 IQ RealRtn N CPI 28.21 27.17 7 27.52 16 27.58 27.42 -.08 +.4 IQUSReSC N ROOF 1.43e 5.8 27.62 22.60 9 24.80 35 25.21 24.46 -.30 -5.8 IQMrgArb N MNA 32.11 30.25 147 31.98 1649 32.05 31.78 +3.0 IQ AgriSC N CROP .41e 1.3 35.99 28.98 4 30.99 7 30.99 30.15 +.41 -11.3 IQGblOilSC N IOIL .29e 2.8 12.25 9.93 10.40 -7.6 IQ GlbRes N GRES .10e .4 29.30 26.24 18 27.00 53 27.05 26.57 -.05 -5.5 IQIYI n Q IQ 46.23 15.30 5540 20.80 31087 21.25 19.22 +.80 +33.8 IQVIA Hldg N IQV 17 135.48 91.57 1728 119.39 6726 123.91 115.39 -4.78 +22.0tIRSA N IRS 32.97 12.66 16 13.33 162 13.44 12.66 +.16 -55.0tIRSA Prop Q IRCP .47e 2.1 58.45 22.35 10 21.91 33 25.00 21.87 -3.09 -61.2 IRhythm n Q IRTC 98.37 47.47 601 74.27 2536 77.93 65.22 -3.53 +32.5 iRobot Q IRBT 35 118.75 55.77 672 92.85 3668 95.04 86.46 -3.16 +21.1 iShGold N IAU 13.11 11.25 9450 11.70 62592 11.74 11.49 +.10 -6.5 iShGSCI N GSG 18.81 15.31 567 16.14 8211 16.58 15.71 -.21 -.9 iSAstla N EWA 1.01e 4.8 24.19 19.71 2111 21.02 11821 21.29 20.62 -.18 -9.3 iSAstria N EWO .37e 1.8 27.41 20.27 85 21.10 195 21.30 20.82 -.37 -14.4 iShBelg N EWK .51e 2.8 23.00 17.02 12 18.01 62 18.03 17.38 +.25 -14.3 iShBrazil N EWZ .67e 1.7 47.85 30.65 34930 40.48 149485 40.62 37.84 +1.02 +.1 iShCanada N EWC .48e 1.8 30.60 25.76 1444 26.75 10972 26.83 26.37 -.03 -9.8 iShEMU N EZU .86e 2.3 47.13 36.31 9675 37.75 41820 37.93 37.07 -.21 -13.0 iSFrance N EWQ .58e 2.0 33.73 27.58 497 28.44 3397 28.67 27.94 -.25 -8.9 iShGerm N EWG .60e 2.2 35.87 26.36 4026 27.28 24604 27.47 26.67 -.20 -17.4 iSh HK N EWH .61e 2.7 26.93 21.10 5347 22.87 29358 22.99 21.81 +.99 -10.0 iSh SKor N EWY .65e 1.1 79.07 56.34 4135 60.84 23972 61.04 58.48 +1.45 -18.8tiShMexico N EWW .78e 1.9 54.65 40.00 10329 41.38 34483 42.42 40.00 -1.36 -16.0 iShNeth N EWN .66e 2.3 34.09 26.98 153 28.60 1014 28.80 28.18 -.23 -9.9 iSPacxJpn N EPP 1.66e 3.8 50.34 40.43 289 43.14 2234 43.21 42.17 +.36 -9.7 iShSoAfr N EZA 1.02e 1.9 76.53 46.63 859 53.25 3813 53.51 49.74 +1.37 -23.9 iShSpain N EWP .99e 3.4 36.38 26.99 800 28.77 11934 28.83 28.15 -.07 -12.2 iSSwedn N EWD .76e 2.6 36.71 28.30 288 29.33 1880 29.48 28.72 -.35 -13.5 iShSwitz N EWL .75e 2.3 37.84 31.87 1326 32.91 18903 33.06 32.38 -.48 -7.5 iShFrntr100 N FM .30e 1.1 36.19 26.38 93 27.20 497 27.38 26.82 -.10 -17.9tiShGlHiY bt A GHYG 2.09e 4.4 51.63 47.40 10 47.46 72 48.04 47.40 -.70 -5.9tiShxUSH bt A HYXU .92e 1.8 57.19 50.29 1 50.58 27 50.75 50.29 -.58 -7.1 iShEMCBd bt A CEMB 2.28 4.8 51.78 45.81 11 47.61 30 47.77 47.47 +.05 -7.0 iShEMkHY N EMHY 3.98 8.8 50.52 44.12 29 45.20 222 45.50 45.12 -.28 -9.6 iShAsiaPDv N DVYA 2.29e 5.3 51.42 40.63 6 43.05 18 43.09 42.24 +.38 -14.1 iShEmMDv N DVYE 1.83e 4.7 46.11 36.32 65 38.78 312 38.94 37.71 +.52 -7.3tiShGblSilv N SLVP .29e 3.7 11.33 7.34 13 7.85 139 7.85 7.34 -.02 -27.5 iShGblEnP N FILL .59e 2.8 24.78 19.50 3 21.18 57 21.62 20.52 -.36 -1.7 iShGblAgri N VEGI .55e 1.9 31.00 26.94 2 28.46 11 28.92 28.05 -.39 -3.1 iShMsciWld N URTH 1.57e 1.8 94.23 82.62 52 85.86 227 86.68 84.22 -1.22 -2.6 iShEMAsia Q EEMA 1.23e 1.9 81.27 58.13 44 63.66 246 63.93 60.82 +1.83 -13.7 iShEMktSC N EEMS .89e 2.0 57.36 39.88 86 43.47 314 43.63 41.61 +1.21 -18.2 iShEMkBd N LEMB .42e 1.0 50.78 41.38 89 44.18 400 44.25 43.13 +.45 -8.3 iShWldMnV N ACWV 1.93e 2.2 88.22 79.94 402 85.85 1217 86.08 84.36 +.05 +1.8 iSEMMnVol N EEMV 1.15e 2.0 65.55 53.10 400 56.85 1937 57.03 54.92 +1.20 -6.4 iShJpnSC N SCJ 1.81e 2.6 85.34 67.54 15 70.71 115 71.19 69.77 -1.01 -11.4 iShThai N THD 1.88e 2.2 103.71 81.10 299 86.92 1197 87.77 85.39 +.10 -6.0 iShIsrael N EIS .81e 1.5 58.39 46.92 15 55.42 150 56.17 54.56 -.56 +8.1 iShChile N ECH .71e 1.6 56.53 40.83 317 43.99 1884 44.12 42.07 +.92 -15.7 iShBRIC N BKF .54e 1.4 50.94 36.22 12 39.84 55 39.97 37.74 +1.58 -10.5 iShsUSA N EUSA .67e 1.2 60.35 52.43 5 55.30 109 55.75 54.22 -.52 -.3 iShTurkey Q TUR 1.10e 4.3 46.66 18.88 728 25.47 3592 25.59 23.92 +1.18 -41.4 iShSilver N SLV 16.64 13.11 8751 13.53 44272 13.55 13.11 +.21 -15.4 iShS&P100 N OEF 1.92e 1.6 131.30 112.07 704 121.98 4057 123.83 119.14 -2.18 +2.8 iShMrnLV N JKF 2.46e 2.3 112.57 98.00 28 105.10 64 105.88 103.08 -1.11 -.5tiShIntTBd s Q IGOV 52.22 47.02 34 47.68 332 47.71 47.02 +.33 -4.5 iShMrnLG N JKE 1.20e .7 187.59 151.38 10 169.90 129 173.26 165.94 -4.06 +8.6 iShNewZea Q ENZL 2.01e 4.2 51.06 43.66 13 48.07 91 48.18 46.96 +.57 +1.3tiSh1-3yITB Q ISHG .20e .2 87.67 79.78 2 80.58 8 80.97 79.78 +.33 -4.3 iShMrnLC N JKD 2.24e 1.4 170.86 148.86 29 159.15 116 160.61 155.00 -2.15 +.2 iShBrazSC N EWZS .40e 2.7 18.14 10.92 29 14.76 108 14.78 13.80 +.61 -9.4 iShIntlPfd N IPFF .96e 5.8 19.76 16.40 7 16.43 94 16.66 16.41 -.17 -11.9 iShSPTUS s N ITOT 67.60 57.84 1639 62.37 8612 63.23 60.87 -.94 +2.0 iShSTNtMu N SUB .86 .8 105.52 104.25 157 104.55 619 104.63 104.36 +.16 -.3 iShAgcyBd N AGZ 1.81 1.6 113.61 109.81 12 110.68 751 110.69 110.16 +.64 -2.1 iShSelDiv Q DVY 3.03e 3.1 102.54 91.67 656 97.43 3972 98.54 95.42 -.78 -1.1tiShGTimb Q WOOD .94e 1.4 83.88 64.09 6 65.36 76 65.63 64.09 -.06 -8.1 iShTIPS N TIP 1.69e 1.5 114.31 107.53 1218 109.32 6252 109.38 108.63 +.69 -4.2 iShEurFn Q EUFN .74e 4.0 25.85 17.83 565 18.61 4676 18.96 18.36 -.35 -20.2 iShAsiaexJ Q AAXJ 1.30e 2.0 83.52 60.48 775 66.20 9187 66.45 63.13 +2.29 -13.2 iShChinaLC N FXI .87e 2.1 54.00 37.85 47151 41.46 220382 41.82 39.44 +1.57 -10.2 iShTransp N IYT 1.70e .9 209.43 169.45 232 190.89 918 191.91 186.17 +1.53 -.4 iShChinaSC N ECNS 1.73e 4.0 56.49 39.61 0 42.93 19 43.50 42.05 +.88 -15.1 iSCorSP500 N IVV 4.38e 1.6 296.69 254.77 3804 275.74 23765 279.51 268.96 -4.22 +2.6 iSMornMC N JKG 2.32e 1.3 194.94 169.30 18 179.58 48 180.21 175.76 -1.46 -3.3 iShEMInfr Q EMIF .93e 3.3 35.28 26.58 4 27.79 16 27.79 27.03 +.44 -15.5 iShGClnEn Q ICLN .33e 3.8 10.08 7.87 75 8.72 251 8.74 8.53 +.07 -6.4 iShUSAgBd N AGG 2.65e 2.4 109.63 103.94 3308 104.66 16322 104.71 104.20 +.52 -4.3 iShEMkts N EEM .59e 1.4 52.08 37.58 135054 40.90 552985 41.11 39.14 +1.10 -13.2 iShACWX Q ACWX 1.00e 2.2 53.74 42.56 2265 44.58 11474 44.66 43.80 +.02 -10.8tiShiBoxIG N LQD 3.87 3.5 121.85 111.32 13504 111.73 50912 112.41 111.32 -.45 -8.1 iSh ACWI Q ACWI 1.43e 2.1 77.54 66.23 4189 69.58 20656 69.89 68.13 -.60 -3.5 iSKokusai N TOK 1.60e 2.5 69.65 61.00 1 63.42 41 64.20 62.55 -.86 -1.9 iShCorUSTr N GOVT .33 1.4 25.24 24.05 821 24.29 5021 24.29 24.12 +.17 -3.1 iSEafeSC Q SCZ 1.51e 2.7 69.19 54.46 1399 56.08 6891 56.77 55.40 -1.36 -13.1 iSGblTelcm N IXP 2.31e 4.3 62.55 51.25 12 53.55 513 53.79 52.70 -.06 -11.5tiShEMBd Q EMB 5.27e 5.1 116.86 103.77 4184 104.03 18793 104.46 103.20 -.59 -10.4 iShGblTech N IXN 1.10e .7 177.61 146.24 55 158.07 1369 160.84 154.31 -3.61 +2.9tiShAaa-ACp N QLTA 1.51e 3.1 52.95 49.30 10 49.41 588 49.63 49.30 -.13 -6.5 iSMrnMCG N JKH .59e .3 238.37 192.52 10 210.65 29 212.05 206.01 -3.19 +4.0 iShIndones N EIDO .35e 1.4 30.61 20.88 1905 24.62 8839 24.81 22.27 +1.64 -13.4 iSSP500Gr N IVW 2.03e 1.2 178.61 146.70 1472 163.34 6627 165.74 159.12 -3.28 +6.9 iShNYMun s N NYF 56.00 53.44 14 53.88 181 53.90 53.65 +.16 -3.4 iShGblHcr s N IXJ 63.76 53.82 88 60.74 594 61.30 58.90 -.68 tiShGnmaBd Q GNMA .75e 1.6 49.82 47.27 5 47.72 25 47.73 47.27 +.33 -3.6 iShGblFin N IXG 1.28e 2.0 76.01 59.54 48 63.07 4632 63.54 61.79 -.71 -9.8 iShUSAQlt N QUAL 1.04e 1.2 91.47 78.63 677 84.19 6197 85.82 82.46 -1.66 +1.6 iSSPGlbEn N IXC 1.01e 3.0 39.50 32.09 257 33.95 1372 34.60 32.84 -.47 -4.5 iShCalMn s N CMF 59.60 56.90 69 57.40 793 57.42 57.15 +.27 -3.0tiSh CMBS N CMBS 1.00 2.0 52.05 48.92 8 49.38 59 49.52 48.92 +.23 -3.7 iShUSASize N SIZE 1.26e 1.5 89.78 75.90 5 84.44 33 84.98 83.06 -.54 +.7 iSGblInfra N IGF 1.27e 3.1 46.80 40.04 158 41.16 1852 41.20 40.45 -.26 -9.0 iShNANatR N IGE .85e 2.7 38.33 30.33 196 31.63 1085 32.19 30.64 -.45 -10.8 iSh JPXNik N JPXN 70.78 57.00 1 58.82 22 58.95 58.18 -.33 -9.4 iShUSAVal N VLUE 1.49e 1.8 89.71 78.50 292 82.09 3516 83.77 80.24 -2.02 -1.8 iShLatAm N ILF .60e 1.8 39.54 28.66 1899 32.88 8376 32.95 31.13 +.34 -3.8 iShUSAMo N MTUM .81e .8 120.05 99.60 1040 107.49 8433 110.67 105.14 -3.27 +4.2 iShMrnMCV N JKI 2.72e 1.7 172.45 146.96 19 156.41 41 157.76 153.86 -1.13 -1.9 iShPhilpns N EPHE .20e .7 40.19 28.05 488 30.54 1855 30.63 28.56 +1.63 -21.3 iSSP500Val N IVE 2.14e 1.9 121.12 105.81 799 111.87 6754 113.07 109.31 -1.06 -2.1 iShNMuBd N MUB 2.59 2.4 111.25 106.42 739 107.36 5130 107.39 106.90 +.46 -3.1 iShUKSC bt A EWUS 1.38e 3.7 46.20 36.64 9 37.07 48 38.69 36.77 -1.70 -15.0 iSRTop200V N IWX 1.17e 2.2 55.82 48.74 23 52.54 113 52.63 51.24 -.35 +.2 iShIntlDev N WPS 1.16e 3.2 42.27 34.65 4 35.89 25 36.00 35.52 +.07 -9.1 iShAsia50 N AIA 1.02e 1.8 72.96 53.05 94 57.46 482 57.77 55.31 +1.44 -13.0 iSh20 yrT N TLT 3.05 2.7 128.59 111.90 9237 114.70 39173 114.81 113.30 +1.35 -9.6 iSRTop200G N IWY .82e 1.1 86.21 70.37 56 77.68 414 79.34 75.95 -2.05 +6.2 iSh7-10yTB Q IEF 1.96 1.9 106.55 99.60 7227 101.14 21494 101.18 100.33 +.97 -4.2 iShRTop200 N IWL 1.02e 1.6 68.45 58.68 34 63.68 79 64.54 62.21 -1.08 +3.6 iShIntSelDv N IDV 1.51e 4.5 35.93 29.84 1828 31.19 4835 31.54 30.82 -.44 -7.7 iSh1-3yTB Q SHY .52 .6 84.18 82.83 1293 83.12 10566 83.14 82.92 +.23 -.9 iS Eafe N EFA 1.66e 2.6 75.27 60.58 29524 62.96 203959 63.13 61.97 -.45 -10.5 iShGerSC bt A EWGS .69e 1.3 70.42 51.67 7 53.16 20 54.04 52.42 -1.65 -17.4 iShEurRE Q IFEU 1.46e 3.9 42.63 36.05 1 37.20 13 37.90 36.86 -.40 -9.7 iSRusMCV N IWS 1.59e 1.9 92.95 81.07 753 85.31 3992 86.11 83.49 -.81 -4.3 iShCrLTBd N ILTB 2.54 4.4 65.21 56.88 8 57.56 52 57.75 57.11 +.03 -11.1 iSRusMCG N IWP 1.02e .8 137.73 114.94 429 123.31 1620 124.82 120.14 -1.63 +2.2 iShIntlRE Q IFGL 1.48e 5.3 31.77 26.99 55 27.98 633 28.05 27.54 +.16 -6.7 iShEuroSC Q IEUS 1.08e 2.2 62.36 48.29 10 48.91 63 49.88 48.45 -1.94 -15.5 iShNorC bt A ENOR .58e 2.2 29.74 24.60 32 26.07 208 26.51 25.59 -.70 +1.1 iShRsMd s N IWR 56.23 48.54 708 51.30 4133 51.91 50.11 -.57 iShMrnSC N JKJ 1.78e 1.1 186.59 157.73 1 166.50 10 169.48 163.80 -3.38 -4.4 iShIreland N EIRL .55e 1.4 50.12 39.59 6 40.55 26 41.61 40.10 -1.03 -15.5 iSCorSPMid N IJH 1.89e 1.0 205.47 176.32 1450 186.20 7774 188.00 182.17 -1.67 -1.9tLgTrmBd N IGLB 2.67 4.8 63.67 55.04 154 55.41 387 56.08 55.04 -.55 -12.3tiShiBxHYB N HYG 5.09 6.1 88.03 82.99 64913 83.27 187220 84.41 82.99 -1.09 -4.6 iShFinlC bt A EFNL .51e 1.4 45.01 36.00 2 37.72 13 37.78 36.94 -.17 -4.3 iShSft N IGV .12e .1 206.66 148.79 328 180.63 1666 183.24 176.10 -2.88 +16.9 iShCorUS n N FTY 51.25 43.20 37 48.46 445 48.88 47.43 +.05 -2.3 iShDenC bt A EDEN .81e 1.4 71.11 56.40 11 58.53 93 59.86 57.89 -1.86 -13.4 iShs SOX Q SOXX 1.55e .9 198.84 151.58 1498 165.58 6131 168.19 158.71 -1.08 -2.5 iShIndia50 Q INDY .15e .4 39.29 31.04 51 34.06 518 34.11 32.34 +1.19 -8.2 iShNetw N IGN .25e .5 56.70 45.80 5 51.22 34 52.12 50.34 -1.74 +5.7 iShNATch N IGM .73e .4 211.58 163.64 47 185.07 350 188.45 180.85 -4.83 +9.6 iShNsdBio s Q IBB 122.97 100.22 2693 105.05 12069 107.81 101.21 -2.68 -1.6 iShResRE N REZ 2.01e 3.1 65.90 53.83 9 65.08 122 65.46 63.62 +.43 +4.6 iSh2019Mun N IBMH .27 1.1 25.46 24.92 30 25.35 188 25.35 25.30 +.04 +.1 iShC&SRE N ICF 2.97e 2.9 104.39 88.40 85 102.66 1120 102.90 100.50 +.91 +1.3 iShKLDSoc N DSI 1.11e 1.1 108.10 93.50 94 100.53 377 101.09 98.14 -.85 +2.3 iShGbl100 s N IOO 49.47 43.63 94 46.23 916 46.63 45.15 -.70 +.7 iShConsSv N IYC 1.50e .8 213.17 165.70 38 196.61 176 202.38 193.28 -6.49 +9.7 iShMBS Q MBB 3.04e 2.4 106.90 101.75 1332 102.75 3979 102.75 102.00 +.83 -3.6 iShGvCrBd N GBF 2.86 2.6 114.56 108.14 4 108.72 52 108.82 108.31 +.33 -4.6 iShIndia bt A INDA .24e .7 38.21 28.96 4798 32.30 29427 32.44 30.74 +1.00 -10.5 iSR1KVal N IWD 2.41e 2.0 131.56 116.03 2629 122.67 12779 123.60 119.67 -.89 -1.3 iSMrnSCG N JKK .87e .5 217.00 168.90 7 184.66 17 185.17 179.68 -4.37 +2.9 iShPoland N EPOL .42e 1.9 30.19 20.91 456 22.22 2002 22.89 21.96 -.34 -18.0 iSMCGth N IJK 1.88e .9 238.39 201.91 88 213.31 704 214.42 208.11 -1.44 -1.2 iShIntGvC N GVI 1.99 1.9 110.53 106.40 26 106.98 346 107.29 106.44 +.36 -2.5 iSR1KGr N IWF 1.45e 1.0 157.30 129.08 1769 141.89 9270 144.55 138.38 -3.22 +5.4 iSIndiaSC bt A SMIN .10e .3 55.13 33.22 24 37.39 421 37.50 36.00 +.86 -28.9tiShBrUSIn s Q USIG 56.23 52.33 121 52.47 581 52.68 52.33 -.13 -6.3 iSRus1K N IWB 2.36e 1.6 164.13 140.76 1150 151.82 6019 153.73 148.13 -2.26 +2.2 iSR2KVal N IWN 1.98e 1.6 137.85 116.72 503 123.01 4239 124.40 120.35 -1.27 -2.2tiShIntTr s Q IGIB 54.89 52.00 451 52.19 2499 52.29 52.00 -.03 -4.4 iShShrtT s Q IGSB 52.47 50.59 619 51.58 3347 51.60 51.48 +.09 -1.3 iSR2KGr N IWO 1.36e .7 220.82 175.64 1229 189.31 6055 192.55 183.72 -3.30 +1.4 iSh10-20TB N TLH 2.99 2.3 137.28 125.53 15 127.77 154 127.86 126.59 +1.39 -6.1 iShFltRtB N FLOT .32 .6 51.10 50.79 2267 50.89 9414 50.91 50.86 -.01 +.1 iShR2K N IWM 1.77e 1.2 173.39 142.50 29322 151.94 118655 154.17 148.13 -2.14 -.3 iSh3-7yTrB Q IEI 1.78 1.5 123.05 118.15 961 119.34 2739 119.37 118.65 +.84 -2.3 iShCorHiDv N HDV 2.90e 3.2 94.20 82.16 821 91.37 4731 91.56 89.12 +.05 +1.4 iSCorUSVal s Q IUSV 1.16e 2.1 58.64 51.41 366 54.39 2762 54.96 53.16 -.52 -1.8 iSCorUSGr s Q IUSG .72e 1.3 62.57 51.60 565 57.22 3247 58.12 55.74 -1.15 +6.4 iShChina N MCHI .61e 1.1 76.72 50.45 6925 56.45 39892 56.85 52.99 +2.51 -15.2 iShShtTrB Q SHV .03e 110.47 110.18 7549 110.37 13448 110.38 110.32 +.06 +.1tiShUSPfd Q PFF 2.13a 6.0 38.72 35.60 2300 35.76 11609 36.10 35.53 -.35 -6.1 iSEafeMnV N EFAV 2.81e 4.1 76.51 66.88 788 69.36 4493 69.41 68.35 +.17 -5.0 iSRus3K N IWV 2.47e 1.5 174.73 149.68 508 161.31 2611 163.40 157.39 -2.34 +2.0 iSGblMatl N MXI 1.02e 1.6 75.19 58.55 6 62.23 39 62.43 61.00 +.01 -11.2 iShUtils N IDU 4.54e 3.3 142.50 119.51 57 139.14 476 140.34 136.18 +.10 +4.7 iSUSAMinV N USMV .87e 1.5 57.67 49.71 3259 56.13 19998 56.57 54.90 -.39 +6.3 iSMrnSCV N JKL 2.98e 2.1 159.20 135.69 7 141.38 27 143.47 139.44 -2.09 -7.1 iShMCVal N IJJ 2.16e 1.4 171.00 146.80 161 156.39 868 158.31 153.64 -1.86 -2.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Saturday, November 17, 2018

PAGE 61

iShGblUtil N JXI 1.99e 3.9 53.00 45.15 18 50.61 90 50.78 49.92 -.09 +2.2 iShTelecm N IYZ .68e 2.4 30.68 26.34 265 28.53 2871 28.71 27.91 -.30 -3.0 iShTech N IYW 1.20e .7 196.97 155.43 185 173.27 1708 175.60 168.94 -3.80 +6.5 iShGblIndl N EXI 1.40e 1.6 100.28 80.69 4 85.00 72 85.36 83.72 -.33 -8.5 iShGblCSt s N KXI 54.58 47.79 68 50.17 320 50.69 49.63 -.75 iShREst N IYR 2.76e 3.4 83.62 71.27 11847 80.65 38964 81.05 78.83 +.30 -.4 iSGblCnDis N RXI 1.39e 1.3 121.28 103.34 9 107.95 86 110.31 106.26 -3.06 -1.3 iSh0-5Tips N STIP 100.55 97.95 110 98.35 1286 98.42 98.06 +.31 -1.5 iShHmCnst N ITB .09e .3 46.56 29.47 5346 31.06 14790 31.87 29.66 -.16 -29.0 iShInds N IYJ 1.65e 1.2 160.57 133.17 98 142.95 608 143.75 139.31 -1.12 -3.0 iShAerosp N ITA 1.31e .7 218.83 177.12 155 194.52 1454 201.47 190.94 -6.43 +3.4 iShHltcare N IYH 3.01e 1.5 204.83 166.89 67 194.73 748 196.62 187.86 -2.19 +11.8 iShFinSv N IYG 1.21e 1.0 142.14 120.02 116 127.21 1581 128.66 123.87 -1.77 -2.5 iShRegBks N IAT .61e 1.3 54.74 43.29 215 47.30 1326 47.75 45.88 -.08 -4.0 iShInsur N IAK .82e 1.3 69.95 59.09 3 62.28 42 63.89 61.07 -1.58 -6.5 iShFincls N IYF 1.45e 1.2 126.54 110.79 193 117.77 1586 119.05 115.00 -1.18 -1.4 iShBroker N IAI .65e 1.1 70.58 57.36 250 61.79 446 62.57 60.00 -.80 -1.6 iShUSEngy N IYE 1.14e 3.1 43.75 35.18 670 36.89 4210 38.08 35.45 -.82 -7.0 iShESGSel N KLD 1.14e 1.0 121.33 105.60 95 113.17 193 113.82 110.38 -.92 +1.9 iShCrSPS s N IJR 90.56 72.12 3745 79.11 20086 79.97 77.11 -.86 +3.0 iShMedDev N IHI 1.57e .7 228.90 170.27 161 211.35 1147 214.53 201.41 -3.40 +21.8 iShConsGd N IYK 2.43e 2.1 130.93 111.06 19 117.10 463 118.58 115.46 -1.43 -7.6 iShHltcPrv N IHF .24e .1 203.31 145.18 55 194.52 513 200.61 189.79 -5.74 +24.0 iShCorTInt N IXUS 1.28e 2.3 67.93 53.55 1383 56.05 5494 56.14 55.12 -.09 -11.1 iShPharm N IHE 3.11e 1.0 170.26 139.28 5 154.24 50 156.50 149.22 -2.42 -.1 iShBasM N IYM 1.42e 1.5 108.32 85.20 65 92.16 383 92.44 89.60 -.09 -9.8 iShPeru N EPU .70e 1.9 44.95 34.19 40 36.05 113 36.06 34.65 +.70 -12.0 iShCorEafe N IEFA 1.56e 2.6 70.84 56.94 12564 59.08 62922 59.29 58.18 -.59 -10.6tiShOilEq N IEZ .86e 3.1 40.89 26.64 89 27.67 552 29.37 26.64 -1.44 -23.0 iShDJ US N IYY 2.01e 1.5 147.61 126.60 20 136.54 134 138.38 133.40 -2.05 +2.2 iShO&GEx N IEO 1.06e 1.7 78.68 56.92 311 62.61 1131 65.16 60.25 -1.81 -3.6 iShAggrAllo N AOA .98e 1.9 56.94 49.67 153 51.67 553 51.79 50.80 -.30 -4.1 iShCrShUS s Q ISTB 50.02 48.64 186 48.82 942 48.82 48.67 +.14 -2.0 iShEurope N IEV 1.12e 2.7 50.81 40.33 765 41.77 3054 42.07 41.09 -.48 -11.6 iShGroAllo N AOR .81e 1.9 46.77 41.88 152 43.12 617 43.21 42.55 -.17 -4.0 iSRusMic N IWC 1.08e 1.2 110.15 89.92 28 93.78 166 95.73 91.86 -2.08 -2.0 iShModAllo N AOM .71e 1.9 39.05 35.90 345 36.65 1761 36.68 36.30 -.02 -3.7 iShMorMl bt A IYLD 1.33e 5.3 25.96 23.75 22 23.91 488 24.08 23.78 -.21 -7.4 iSMsciVal N EFV 1.66e 3.4 59.57 46.98 2707 48.55 7202 48.80 47.80 -.50 -12.1 iSSCVal N IJS 1.73e 1.1 174.26 143.24 101 151.87 787 154.01 148.71 -2.07 -1.1 iShConsAllo N AOK .64e 1.9 35.27 32.90 76 33.27 511 33.38 33.04 -.01 -4.0 iShEafeGr N EFG 1.37e 1.9 85.81 70.38 1037 73.14 5528 73.48 72.13 -.62 -9.4 iShSCGrth Q IJT 1.54e .8 209.28 160.85 113 181.99 938 183.99 177.24 -1.95 +7.0 iShB3-18xF s N IBCC 24.71 24.55 24.60 siShiB3-20F s N IBCD 25.28 24.24 14 24.39 28 25.28 24.32 +.02 -.5 iShiB3-23x s N IBCE 24.44 23.34 10 23.45 24 23.49 23.34 +.10 -3.4tiShBd3-23 s N IBDD 26.63 25.35 2 25.42 62 26.55 25.35 -.10 -3.9tiShBd3-20 s N IBDC 27.13 25.69 6 25.93 248 25.96 25.69 +.04 -.6 iStar N STAR .36 3.4 7 11.88 9.75 2082 10.55 4788 10.73 10.38 +.02 -6.6 iStar pfD N STARpD 2.00 8.2 26.12 23.80 4 24.44 24 24.85 24.30 -.36 -3.7tiStar pfG N STARpG 1.91 8.2 25.94 23.05 4 23.21 18 23.53 23.00 -.19 -9.0tiStar pfI N STARpI 1.87 8.2 25.94 22.45 19 22.86 31 23.42 22.45 -.14 -9.2 IT TchPck A ITP 2 1.83 .70 27 .77 106 .81 .76 -.05 -40.5 ITT Inc N ITT .54 1.0 15 63.04 46.10 593 56.18 3709 56.65 54.36 -.38 +5.3 Iberiabnk Q IBKC 1.64 2.2 17 87.55 68.55 386 73.06 1807 76.53 70.76 -3.17 -5.7tIberia pfB Q IBKCP 1.66 6.3 30.16 25.80 1 26.38 26 26.64 25.80 -.36 -7.0tIberiab pfC Q IBKCO 1.65 6.3 28.55 25.96 1 26.20 12 26.43 25.96 +.05 -6.8 Icahn Ent Q IEP 7.00 10.3 28 81.88 51.01 69 68.07 375 69.90 65.14 -1.67 +28.4tIchorHld n Q ICHR 6 34.79 15.10 654 16.76 3166 17.08 15.10 +.76 -31.9 Icon PLC Q ICLR 32 155.33 101.22 306 132.87 1075 140.19 132.35 -5.59 +18.5 IconixBrnd Q ICON 2.56 .14 994 .17 8389 .18 .14 -.00 -87.0 Idacorp N IDA 2.52f 2.5 25 101.89 79.59 221 99.77 1105 100.30 97.00 +1.77 +9.2tIdealPower Q IPWR 2.85 .38 463 .35 993 .56 .27 -.20 -75.4 Ideanom h Q IDEX 7.00 1.41 645 1.77 5509 3.30 1.60 -1.33 -61.6 Identive lf Q INVE 6.87 2.84 22 5.73 115 6.66 5.68 -.72 +71.6 IderaPh rs Q IDRA 20.40 5.20 131 7.48 755 8.38 6.99 -.91 -55.7 IDEX N IEX 1.72 1.3 30 157.84 123.47 234 136.76 1509 137.72 132.26 +1.23 +3.6 iKangHlth Q KANG 7 21.01 14.21 99 16.72 553 17.00 15.27 +.82 +5.8 Ikonics Q IKNX 13.03 7.25 9.14 2 9.89 9.00 +.14 +21.5 ITW N ITW 4.00 2.9 25 179.07 119.38 2088 135.60 10087 136.25 130.30 +3.04 -18.7 Illumina Q ILMN 79 372.61 203.83 923 319.93 5380 327.09 303.57 -9.32 +46.4 ImageSens Q ISNS 6.75 2.50 4 5.84 52 6.05 5.52 +.16 +98.0 Imax Corp N IMAX 26.70 18.85 672 19.52 2959 20.21 19.06 +.34 -15.7 Immersn h Q IMMR 5 17.71 5.76 394 9.56 2040 9.72 8.69 +.38 +35.4 ImmuCell Q ICCC 86 9.30 6.50 5 7.75 10 8.05 7.30 +.12 -11.8 ImmuneDs Q IMDZ 5.05 1.29 212 1.38 1731 1.48 1.31 -.10 -64.6 ImunoGn Q IMGN 13.41 5.24 2084 5.98 9570 6.03 5.39 +.05 -6.7 Imunmd Q IMMU 27.33 8.68 2581 19.43 13620 21.53 17.26 -2.04 +20.2 Immuron n Q IMRN 16.70 4.82 7.90 4 8.52 7.62 -1.16 +49.3 Immutep Q IMMP 4.21 1.25 71 2.68 733 3.14 2.62 -.54 +70.7 ImpacMtg A IMH 12.35 3.80 28 4.39 209 5.05 4.25 +.04 -56.8 ImpaxLabs Q IPXL 21.75 15.60 18.30 +9.9 ImpOil g A IMO .57 1.8 19 34.56 25.91 457 31.89 2065 32.41 30.38 +.84 +2.2 Imperva Q IMPV 57.65 37.17 562 56.05 2787 56.28 55.46 +.05 +41.2 Impinj n Q PI 28.48 9.95 172 20.43 1148 21.57 19.59 -1.37 -9.3sImprimisP Q IMMY 4.80 1.45 1642 5.29 3565 5.79 3.54 +.95 +211.2 IncOpR A IOR 26 14.25 9.26 0 11.83 8 12.67 11.02 +.56 +6.7 Incyte Q INCY 108.25 58.33 1172 66.51 9488 66.91 61.52 +.48 -29.8tIndCDrillg N ICD 5.48 3.22 300 3.50 970 3.90 3.22 -.21 -12.1 IndepHld N IHC .25f .7 16 40.66 26.55 9 37.88 38 39.84 36.81 -1.12 +38.0 IndepRT N IRT .78a 7.8 20 10.63 8.26 626 10.00 2531 10.31 9.69 +.01 -.9 IndBkMA Q INDB 1.52 1.9 21 95.00 66.90 141 80.34 471 80.41 76.24 +1.03 +15.0 IndBkMI Q IBCP .60 2.6 18 27.10 21.11 66 22.88 536 23.51 22.17 -.28 +2.4 IndepBkTX Q IBTX .56 1.0 14 79.00 52.71 181 57.91 681 59.94 56.43 -1.63 -14.3 IndiaFd N IFN 1.82e 2.1 28.74 19.66 56 21.50 450 21.55 20.53 +.70 -17.7 IndoTel s N TLK .67 32.51 21.75 192 27.93 1247 28.00 25.60 +1.71 -13.3 IndusAcq n Q INDU 11.74 9.68 296 10.25 5148 10.29 10.20 +.04 +5.1 IndusAc un Q INDUU 12.22 9.95 11.10 3 11.10 11.01 -.35 +10.4 IndSvAm lf Q IDSA 2.70 1.45 3 1.78 57 2.03 1.53 -.26 +8.5 IndLogis n Q ILPT .60e 37 24.70 17.21 520 21.72 1525 22.60 21.34 -.50 -7.0tIndBach N IBA .87e 2.1 64.44 39.70 18 40.51 97 42.62 39.70 -2.24 -29.3 Infinera Q INFN 12.39 4.11 5148 4.90 23211 5.07 4.29 +.20 -22.6tInnityPh Q INFI 2.92 1.26 844 1.41 10350 2.10 1.26 -.99 -30.5 InaRx n Q IFRX 61 42.83 14.47 149 28.00 191 32.98 26.93 -4.45 +33.7 InfoSvcs Q III .20f 4.7 5 5.45 3.83 100 4.27 233 4.31 4.02 +.17 +2.4 Infosys s N INFY 17 10.65 7.16 4710 9.33 30766 9.47 9.16 -.16 InfrREIT n N HIFR 1.00 4.7 17 22.83 17.60 184 21.16 1496 21.58 21.09 -.12 +13.9tInfrEnAlt Q IEA 11.27 7.71 63 7.99 281 9.18 7.71 -.67 -19.4 InfuSystem A INFU 3.60 1.95 61 3.30 146 3.50 2.94 +.28 +43.5 IngerRd N IR 2.12 2.0 24 105.76 79.63 1519 104.35 7735 105.18 100.15 +1.49 +17.0 Ingevity N NGVT 106.59 66.57 324 99.04 1302 99.54 94.19 +.51 +40.5 InglesMk h Q IMKTA .66 2.1 13 37.65 23.00 34 31.06 198 33.77 30.51 -1.97 -10.2 Ingredion N INGR 2.50f 2.5 14 146.28 89.48 735 101.26 2730 106.25 99.05 -3.49 -27.6 InnerWkgs Q INWK 13 11.04 3.93 464 4.62 3386 5.15 4.21 +.38 -53.9 Innodata Q INOD 1.54 .88 88 1.47 420 1.50 1.26 -.04 +8.1 Innophos Q IPHS 1.92 6.8 25 50.40 27.46 135 28.03 701 30.10 27.78 -1.83 -40.0 Innospec Q IOSP .90f 1.2 30 83.20 62.13 154 76.82 536 76.88 72.57 +3.33 +8.8tInnovBio rs Q INNT 50.50 2.80 326 2.83 1444 3.95 2.65 -1.01 -53.6sInnovInd n N IIPR 1.40f 2.8 49.74 18.06 383 50.26 1489 51.82 43.10 +5.75 +55.6 InnoInd pfA N IIPRpA 29.50 25.50 0 27.86 9 27.99 27.30 +.09 -.3tInnovSolu Q ISSC 9 3.80 2.09 9 2.12 172 2.34 2.09 -.22 -27.9 InnvBuf n N BOCT 24.61 22.80 3 23.53 9 23.56 23.10 -.34 -4.0 InnvPwB n N POCT 25.95 23.28 13 23.87 74 23.92 23.63 -.21 -2.8 InnvUltB n N UOCT 24.58 23.40 49 23.89 126 24.15 23.59 -.21 -2.5 Innoviva Q INVA 1.00 6.1 16 17.99 12.41 1723 16.34 5181 16.55 15.91 -.05 +15.2 Innsuites A IHT .01 .6 3.70 1.24 7 1.78 35 1.80 1.52 +.20 +1.7 Inogen Q INGN 96 287.79 111.49 531 141.75 3674 149.45 127.25 -6.76 +19.0 Inovalon n Q INOV .12p 16.90 8.90 554 11.42 3204 12.05 10.91 -.09 -23.9 InovioPhm Q INO 6.30 3.64 659 5.12 3906 5.36 4.76 -.17 +24.0 Inphi N IPHI 23 44.25 23.65 768 38.59 3152 38.79 33.56 +1.97 +5.4 Inpixon rs Q INPX 657.60 3.00 264 3.61 2848 4.50 3.05 +.34 -98.6 InseegoCp Q INSG 4.49 1.35 223 3.75 1873 4.04 3.66 -.30 +132.9 InsightEnt Q NSIT 16 56.86 32.11 320 45.68 1179 46.56 44.65 -.86 +19.3 InsightS n N INSI .80 4.5 20.84 17.58 26 17.70 161 17.85 17.68 -.12 -11.1 Insignia s Q ISIG .70e 2.40 1.03 20 1.70 62 1.98 1.69 -.25 +42.9 Insmed Q INSM 33.94 13.85 879 17.27 4082 17.44 15.45 +.91 -44.6 Insperity s N NSP .80 .8 33 121.15 52.73 7696 100.96 10045 116.22 100.67 -14.53 +76.0 InsprMed n N INSP 57.87 22.50 123 45.31 1089 49.31 43.01 -1.08 +81.4 InspEnt Q INSE 12.15 4.40 20 6.20 39 6.74 6.20 -.45 -36.7 InstlldBPd N IBP 19 79.40 29.24 393 34.96 1863 37.66 33.33 -.89 -54.0 Insteel Q IIIN .12a .4 17 43.78 24.51 106 27.37 529 28.56 26.20 -.49 -3.4 Instructre n N INST 49.18 29.48 318 36.90 2058 37.59 35.61 -.42 +11.5 Insulet Q PODD 108.91 66.57 348 81.89 3121 87.49 78.40 -5.71 +18.7 InsysTher s Q INSY 14.00 5.04 262 7.10 1529 7.69 6.97 -.55 -26.2 IntecPhm n Q NTEC 7.50 3.55 57 5.93 585 6.05 5.75 +.04 +15.1 IntegerHl N ITGR 89.79 42.50 174 85.72 783 86.39 81.54 -.41 +89.2 IntegLfSc s Q IART 62 67.50 45.96 1249 54.28 2846 54.99 51.95 -.83 +13.4 IntgDv Q IDTI 2 47.45 26.96 2380 46.90 9344 46.91 46.23 +.15 +57.8 IntegMed n Q IMTE 44.00 1.85 3 5.95 6 7.06 5.95 -1.06 +5.7 Intel Q INTC 1.20 2.5 18 57.60 42.04 31417 48.83 146547 49.05 46.60 +.72 +5.8 Intellia n Q NTLA 35.99 16.33 471 17.85 4968 18.89 16.80 -.93 -7.1 Intellichk A IDN 3.18 1.50 20 2.35 141 2.58 2.16 -.15 -8.2 IntellgSys A INS 14.98 3.77 42 14.21 172 14.60 11.88 +1.36 +211.6 Intelsat N I 37.70 2.44 1402 25.67 9030 27.08 23.85 -1.00 +657.2 IntParfum Q IPAR .84 1.4 39 67.50 41.30 118 60.24 459 62.63 55.25 -.96 +38.6 InterXion N INXN 68.95 54.35 1140 64.05 4115 64.49 59.73 +2.96 +8.7 InterceptP Q ICPT 133.74 51.05 350 102.70 2797 109.35 92.55 -6.11 +75.8sIntcntlExc s N ICE .88e 1.1 19 80.22 65.97 4502 81.22 16608 81.29 77.80 +2.14 +15.1 IntCtlHtls N IHG 69.23 50.84 121 54.95 827 55.18 52.68 +1.64 -13.5 InterDig Q IDCC 1.40 1.8 13 85.85 68.22 290 75.86 1703 76.90 73.27 +.35 -.4 Interface Q TILE .26 1.6 21 26.25 15.79 597 16.30 2292 16.98 16.06 -.63 -35.2 Intergroup Q INTG 39.35 21.30 1 29.57 2 34.10 29.44 -4.99 +24.0 IntlnkEl n Q LINK 52 7.40 2.50 3.61 2 3.93 3.43 -.24 -30.9 Intermolec Q IMI 1.98 .88 69 .93 678 1.00 .91 +.00 -32.1 Internap rs Q INAP 18.49 6.08 570 6.32 2599 6.88 6.08 -.62 -59.8 IntlBcsh Q IBOC .66 1.7 15 47.95 36.65 166 39.61 738 40.60 38.25 -.83 -.2 IBM N IBM 6.28 5.2 9 171.13 114.09 4076 121.57 24291 123.57 119.51 -1.97 -20.8 IntFlav N IFF 2.92f 2.0 39 157.40 122.11 606 143.07 3909 146.34 139.00 -2.78 -6.3tIntlGmeT n N IGT .80 5.1 31.00 14.84 3868 15.61 20123 16.12 14.84 +.06 -41.1 IntMktCt n N IMC IntlMonExp Q IMXI 13.38 9.06 53 12.25 281 13.04 12.08 -.34 +23.5 IntPap N IP 1.90 4.1 15 66.94 39.60 3014 46.18 16412 46.64 44.36 -.04 -20.3 IntlSeaw n N INSW 24.78 15.23 155 17.06 591 17.91 16.89 -.73 -7.6 IntlSpdw Q ISCA .47f 1.1 8 49.95 35.12 373 43.53 2108 45.59 41.50 +4.47 +9.2 IntTower g A THM .78 .29 94 .42 712 .44 .38 +.00 -2.6 IntrntGold Q IGLD 10.91 2.11 1 2.61 16 2.66 2.46 +.15 -69.1 IntrntInitJ Q IIJI .12e 1.1 12.50 8.76 1 10.65 3 10.90 10.60 -.38 +16.9 IntrpDia rs Q IDXG 1 1.78 .77 215 1.18 2513 1.55 1.07 -.35 +15.7 Interpublic N IPG .84 3.5 16 26.01 18.30 3262 24.03 19610 24.68 23.73 +.19 +19.2 IntersENT Q XENT 42.95 25.15 139 31.17 1305 31.33 29.14 +.01 -3.8 Intersectns Q INTX 3.63 1.29 301 3.60 2066 3.63 3.59 -.01 +59.3 IntstP pfD N IPLpD 1.28 5.2 27.86 23.42 5 24.71 16 24.93 24.25 +.19 -3.0 inTestCorp A INTT 11 9.79 5.75 17 6.48 100 7.12 6.35 -.68 -25.1 Intevac Q IVAC 98 8.20 4.21 15 4.88 166 4.94 4.67 +.03 -28.8 IntraCellu Q ITCI 25.82 14.30 389 15.86 2038 18.32 15.20 -2.23 +9.5 IntPotash N IPI 5.31 3.12 793 3.81 3374 4.31 3.68 -.47 -20.0tIntrexon Q XON 20.16 9.52 1394 10.15 9189 10.89 9.52 -.62 -11.9 IntriCon Q IIN 76.80 14.70 282 34.41 1440 39.72 32.25 -5.54 +73.8 Intuit Q INTU 1.88f .9 47 231.84 150.43 1561 211.44 8010 221.48 207.67 -10.73 +34.0 IntSurg s Q ISRG 76 581.12 359.75 794 518.54 3903 532.98 485.48 -14.02 +42.1 Inuvo A INUV 1.55 .36 247 1.18 1436 1.30 1.15 +45.7tInvacare N IVC .05 .9 20.00 5.94 1521 5.68 5919 7.56 5.60 -1.25 -66.3 Invesco24 n N IHTA 10.33 8.28 9 9.13 121 9.38 9.13 -.17 -11.4 InvHiIn23 n N IHIT 10.80 9.53 18 10.02 227 10.06 9.95 +.06 +2.3 InvAdvMu2 A VKI .78 7.8 11.59 9.79 111 10.00 791 10.20 10.00 -.05 -12.1 InBLDR As Q ADRA .72e 2.4 37.70 28.83 0 30.00 4 30.15 29.63 +.28 -13.2 InBLDR Dv Q ADRD .72e 3.4 25.31 20.33 0 20.92 13 21.17 20.73 -.34 -11.1 InBLDR Em Q ADRE .60e 1.6 48.92 35.83 5 38.31 63 38.43 36.81 +.81 -11.2 InBLDR Eu Q ADRU .78e 3.8 24.65 19.87 4 20.30 9 20.50 20.21 -.29 -11.4 Inv Bond N VBF .83a 4.9 20.16 16.97 32 17.00 172 17.27 17.00 -14.5 InvCAVal N VCV .79 7.0 12.93 11.06 96 11.25 476 11.36 11.20 +.06 -10.6 InvDynCrd N VTA .90 8.2 12.01 11.00 291 11.04 1093 11.22 11.04 -.05 -5.7 In SCMatII Q PSCM .41e .9 57.10 45.09 1 47.23 11 47.56 46.39 -1.09 -9.7 InSC UtilII Q PSCU 1.21e 2.2 58.23 47.05 4 56.08 42 56.26 54.61 -.22 +6.2tInOpYCmd Q PDBC 19.48 16.55 1500 16.85 6354 17.36 16.55 -.30 -3.4 InvMltStr Q LALT 25.26 19.26 7 22.38 80 25.26 22.02 -2.88 +5.3 PSAerDef N PPA .50e .9 59.40 51.08 57.40 +6.5 InvGDrChi Q PGJ .20e .6 50.87 31.58 10 34.25 65 34.73 32.21 +1.27 -23.6 InvDivAch Q PFM .50e 1.9 28.05 24.48 9 26.93 96 27.11 26.37 -.21 +1.8 InvHiYlDv Q PEY .68 3.9 18.61 16.53 79 17.48 515 17.71 17.20 -.21 -1.9 InvIntlDiv Q PID .65e 4.3 17.38 14.42 117 15.14 1279 15.16 14.86 +.09 -8.5 PwSLgCV N PWV .69e 1.9 40.51 34.88 36.49 -6.0 InvNsdMo Q DWAQ .06e .1 118.73 92.59 2 96.62 13 97.58 93.37 -3.05 -5.8sInvUtils Q PUI .63e 2.1 30.16 23.64 3 30.21 205 30.33 29.46 +.55 +8.5 InvWtrRs Q PHO .18e .6 32.54 28.20 26 30.33 230 30.48 29.37 -.06 +.2 PwSZMicro N PZI .15e .7 20.45 17.81 20.40 +5.5 InvBuybk Q PKW .52e .9 63.49 54.56 282 58.53 1080 59.46 57.30 -1.00 -.8 PSR2KEqW N EQWS .41e .9 46.19 40.43 46.03 +6.0 InvNasIntn Q PNQI 147.75 110.42 28 117.43 194 118.90 115.77 -1.92 +1.5 PS US1K N PRF 1.91e 1.7 120.82 106.36 113.69 +.1 InvSmMid Q PRFZ 1.30e 1.0 146.46 121.23 79 129.28 615 131.25 126.58 -1.97 -.5 InvBasMat Q PYZ .61e 1.0 75.26 57.45 3 61.74 22 61.87 60.41 -.20 -12.6 Inv CnsCyc Q PEZ .30e .6 60.42 47.36 2 51.99 17 53.33 51.56 -1.66 +3.4 InvTechM Q PTF .26e .5 68.67 50.81 8 56.17 88 57.69 54.58 -1.22 +6.6 InvDWA M Q PDP .11e .2 60.23 49.44 64 52.88 522 53.64 51.74 -.97 +2.4 InvInds Q PRN .19e .3 66.55 53.00 4 56.74 24 56.80 55.02 -1.05 -6.9 InvHlthcr Q PTH 99.51 66.22 8 80.70 113 82.30 76.72 -2.21 +12.0 Inv Fincl Q PFI .14e .4 37.29 30.38 1 32.06 10 32.27 31.41 -.19 -8.7tInvEngy Q PXI .69e 2.0 46.64 33.85 24 35.08 287 36.49 33.85 -1.19 -11.1 InvCnsStp Q PSL .67e .9 73.71 61.29 37 72.21 147 73.34 71.00 -.81 +11.0 In1-30TrII Q PLW .72 2.3 33.07 30.32 10 30.82 43 30.84 30.55 +.28 -6.0 InSC InfoII Q PSCT .08e .1 89.80 71.21 15 75.50 91 76.08 73.48 -1.04 -1.2 InSC Ind II Q PSCI .40e .6 76.19 59.70 4 64.65 19 65.52 62.90 -.49 +.2 InSC HCrII Q PSCH 145.25 91.50 41 125.09 330 126.50 120.00 -1.41 +27.0 InSC FinII Q PSCF .97e 1.6 60.55 50.44 9 55.11 39 55.27 53.50 +.11 +1.1tInSC EgyII Q PSCE .14e 1.1 18.77 12.18 5 12.61 64 13.45 12.18 -.64 -18.1 InSC CnS II Q PSCC 1.34e 1.7 87.16 65.00 11 79.84 52 80.68 78.61 -.36 +6.8 InSC CnDsII Q PSCD .35e .6 72.14 54.64 3 61.26 10 63.15 60.43 -1.45 +.2 PS SP500 n N SPMV 28.51 26.39 27.34 -.7 PS SC High N XSHD 26.03 23.12 25.14 -.1stInLadR0-5 II Q LDRI .58 2.4 25.41 23.97 2 24.36 8 25.41 23.97 -.14 -2.1 InKBWRg II Q KBWR .79e 1.5 61.23 47.65 43 52.13 113 52.61 50.44 -.17 -6.9 InP&CInsII Q KBWP .69e 1.1 65.50 57.50 6 60.28 19 61.42 58.50 -1.56 +1.5 InKbwReit Q KBWY 1.55 5.0 36.83 29.75 49 31.00 383 32.44 30.60 -1.09 -12.5 InKbwHiD II Q KBWD 1.48 6.7 24.10 21.02 20 21.98 224 22.22 21.66 -.36 -6.9 In KBWBkII Q KBWB .58e 1.1 60.38 48.33 552 51.92 1507 52.47 50.49 -.44 -5.6 InIntByb II Q IPKW .29e .9 40.14 30.00 16 31.42 117 31.58 31.13 -.29 -16.4 InGlbWtII Q PIO .34e 1.4 27.16 22.98 2 24.42 23 24.49 23.93 -.08 -6.2 PS EMLwV N EELV .60e 2.4 27.59 24.20 25.39 +.2 InGlGoldII Q PSAU .10e .6 21.02 14.29 2 16.04 15 16.04 15.13 +.36 -18.4 InGlbAgrII Q PAGG .74e 2.8 28.90 24.84 1 26.48 3 26.88 25.97 -.45 -3.3 PSSPIntDv N IDMO .59e 2.1 30.54 27.41 27.70 -1.6 PS FdIGBd N PFIG .67 2.7 26.70 24.54 24.76 -3.2 In IntlLB II Q IDLB 32.01 26.32 3 27.29 28 27.49 26.96 -.26 -9.5 InDWATcR II Q DWTR 32.23 25.53 8 27.17 67 27.71 26.39 -.40 -3.8 InTactII Q DWIN 1.18 4.9 27.36 24.17 7 24.25 177 24.35 24.20 -.05 -9.8 In SmCMoII Q DWAS .07e .1 59.52 45.78 33 49.23 246 50.14 47.47 -.97 +1.0 InDWA MoII Q DWLV 34.27 29.02 2 30.40 14 30.40 29.74 +.02 -9.2 InEmMomII Q PIE .12e .7 22.22 15.42 38 16.46 681 16.57 15.97 +.30 -19.9 InDevMoII Q PIZ .26e 1.1 29.70 23.58 13 24.42 174 24.66 24.18 -.29 -11.6 InvHiInc2 N VLT 1.24 9.4 14.80 13.00 14 13.18 115 13.74 13.10 -.39 -10.4 Invsco iim N IIM .84 6.3 14.98 13.09 182 13.44 669 13.50 13.42 +.10 -9.8tInvesco N IVZ 1.16 5.8 8 38.43 19.28 5970 20.07 41544 20.94 19.28 -.51 -45.1 InvMtgCap N IVR 1.68 10.9 6 18.86 14.53 775 15.35 4005 15.54 15.04 -.01 -13.9 InvMtg pfA N IVRpA 1.94 7.7 25.52 24.24 3 25.14 22 25.17 25.05 +.07 +.5 InvMtg pfB N IVRpB 1.94 7.5 26.53 24.25 1 25.74 25 25.88 25.58 -.04 -.1 InvMtg pfC N IVRpC 1.88 7.6 25.60 23.40 3 24.60 53 24.70 24.41 -.06 -1.6tInvsco oia N OIA .39 5.5 8.25 7.04 88 7.09 442 7.22 7.04 -.09 -11.4 InvMuOpTr N VMO .88 8.0 12.53 10.89 139 11.05 2550 11.22 11.03 -.05 -10.9 InvMuniTr N VKQ .82 7.4 12.72 10.87 150 11.09 950 11.27 11.07 -.07 -11.3tInvPAVal N VPV .79 6.8 12.26 11.54 86 11.56 230 11.76 11.53 -.08 -4.9 Invsco iqi N IQI .76 6.8 12.59 11.03 120 11.24 732 11.33 11.17 +.12 -10.2 InvSrInco N VVR .31 7.5 4.49 4.13 1013 4.17 2943 4.22 4.16 -.02 -5.0 InvTrIG N VGM .88 7.7 13.49 11.20 199 11.47 1050 11.52 11.40 +.11 -13.0 InvTrNY N VTN .85 7.0 13.90 11.83 65 12.06 324 12.11 11.95 +.09 -12.1 Investar Q ISTR .18f .7 24 29.90 22.53 9 25.05 72 25.77 24.49 -.19 +4.1 InvTech N ITG .28 .9 30.25 17.63 1008 30.00 5483 30.20 29.90 -.22 +55.8 InvestBncp Q ISBC .44f 3.6 18 14.69 10.27 1916 12.27 12588 12.43 11.75 -.13 -11.6 InvRlEst N IRET .28 5.2 5 6.00 4.05 293 5.40 1372 5.48 5.33 -.03 +8.2 InvRlE pfC N IRETpC 1.66 7.0 26.08 22.29 12 23.80 65 24.25 23.75 -.20 -8.5 InvTitl Q ITIC 1.60a .8 15 221.88 156.00 8 190.83 50 198.45 179.78 +5.53 -3.8 Invitae n N NVTA 18.38 4.35 1013 13.24 5001 13.75 11.98 +.23 +45.8 InvitHm n N INVH .44 2.1 24.30 20.25 1972 20.90 10447 21.94 20.74 -.70 -11.3 InVivoTh rs Q NVIV 33.75 1.84 35 1.89 265 2.04 1.88 -.10 -90.2 IonisPhm Q IONS 57.92 39.07 973 53.74 6568 54.37 48.61 +2.24 +6.8 IovanceTh Q IOVA 19.90 7.40 1217 9.58 6607 9.90 8.52 +.61 +19.8 iPBetaCmd N BCM 32.00 25.55 3 27.76 9 28.07 27.39 -.25 -5.1 iPBetaCoff N CAFE 12.00 10.35 10.48 -7.8 iPBetaCopp N CUPM 36.42 30.49 33.56 -7.5 iPLgExR1K Q ROLA 147.93 iPBetaCrOil N OLEM 23.25 16.38 0 18.00 1 19.14 17.74 -1.14 +1.6 iPBetaNGs N DCNG 17.30 16.19 16.70 -1.5 iPBetaSfts N GRWN 21.90 19.54 19.54 -9.4 iP LXR2K N RTLA 209.90 209.90 209.90 +4.4 iPTr5yBear Q DFVS 39.82 29.29 2 36.98 8 38.76 36.53 -1.83 +16.7 iRadimed Q IRMD 38.78 12.51 114 27.32 541 29.50 24.57 +2.75 +80.3tIridex Q IRIX 9.52 4.23 8 4.90 163 5.30 4.23 -.19 -35.7 IridiumCm Q IRDM 26 24.10 10.75 1155 21.79 3760 22.00 19.42 +1.04 +84.7 Iridium pfB Q IRDMB 16.88 2.5 817.58 398.26 678.00 0 +68.7 IronMtn N IRM 2.44f 7.2 29 41.52 30.22 2995 33.86 10906 34.08 31.95 +1.09 -10.3tIronwdPh Q IRWD 21.20 11.02 1715 11.98 6775 12.15 11.02 +.10 -20.1 iShItaly rs N EWI 34.45 24.39 388 25.23 3691 25.37 24.77 -.22 -17.1 iShJapan rs N EWJ 64.71 53.00 7464 54.70 56926 55.03 53.93 -.40 -8.7 iSMlasia rs N EWM 36.56 29.39 1121 30.72 5889 30.88 29.80 +.50 -6.8 iShSing rs N EWS 28.35 21.58 520 22.81 2979 22.84 22.20 +.32 -12.0 iSTaiwn rs N EWT 39.36 31.55 5984 33.31 37672 33.85 32.66 +.19 -8.0 iSh UK rs N EWU 38.05 30.77 3082 31.71 21919 32.31 31.34 -.67 -11.5tiSh0-5IGCp N SLQD .79 1.6 50.41 49.31 57 49.39 476 49.39 49.31 +.04 -1.7 iShCvBd N ICVT .67e 60.27 53.04 67 56.21 252 56.53 55.19 -.37 +2.0 iShCorEM N IEMG .95e 1.9 62.70 45.35 28867 49.36 133541 49.55 47.26 +1.33 -13.3tiSh 10 Cp n N LLQD 51.31 44.76 1 44.75 1 45.30 44.75 -.44 -12.7tiSh 5-10Cp n N MLQD 49.70 46.78 46.80 4 46.94 46.78 -.02 -5.3 iShRUT P n Q AMCA .26e 29.02 25.28 1 27.40 45 27.68 26.89 -.25 +.1tiSh USD n Q SUSC 25.49 23.64 10 23.73 50 23.83 23.63 -.01 -6.8 iShColomC N ICOL .43e 3.3 16.51 12.14 1 12.89 13 12.89 12.33 +.17 -10.7tiShEnhBd n N IGEB 50.67 46.93 2 47.02 63 47.21 46.93 -.14 -6.5 iSh 1-5Yr n Q SUSB 25.26 24.33 9 24.44 68 24.44 24.34 +.11 -2.1tiShDefBd n N HYDB 51.20 47.55 2 47.67 5 48.29 47.55 -.63 -6.0 iShFSIntSC N ISCF .12p 34.73 27.38 11 28.09 308 28.69 27.79 -.81 -13.4 iShRs2500 n N SMMD 48.83 40.70 8 42.99 21 43.35 42.33 -.89 -1.6 iShFacSIntl N INTF .17p 31.21 24.58 344 25.68 3840 25.75 25.27 -.08 -11.0 iShArgGl n N AGT 32.94 20.00 2 22.08 3 22.08 21.31 +.23 -26.8 iShFS USA N LRGF .19e 34.22 29.88 361 31.21 2077 31.72 30.48 -.61 -1.8 iShFSUsaSC N SMLF .23e 45.04 36.95 18 40.27 191 40.49 39.36 -.37 +1.9 iShFacSGbl N ACWF .11p 34.07 27.12 1 28.59 92 28.91 28.05 -.32 -6.8 iSh iBd23 n N IBML 25.42 24.60 23 24.74 124 24.76 24.66 +.07 -1.9 iSh IntDv n N IDEV 62.47 49.52 1710 52.41 2090 52.59 51.72 -.46 -10.4 iShMgRE rs N REM 47.39 39.80 231 43.14 1353 43.72 42.66 -.39 -4.6 iShExpoTc Q XT .14p 39.15 33.75 79 35.75 472 35.90 34.83 -.35 +.9tiSh0-5HYCp N SHYG 2.38 5.2 47.47 45.62 759 45.69 3374 46.16 45.62 -.51 -3.1 iShDvlValu N IVLU 28.44 23.03 62 23.77 231 23.94 23.47 -.26 -10.1 iSh 3-10yr n N IMTB 49.78 46.94 1 47.26 26 47.29 47.03 +.23 -4.9 iShSaudi N KSA 31.99 24.69 21 28.66 460 29.14 28.54 +.21 +9.5 iSh USA Q ESGU .92e 1.5 64.77 55.55 7 60.01 79 60.87 58.85 -.74 +2.9 iSh MinVl n N SMMV 33.40 27.25 15 31.26 71 31.43 30.79 -.18 +7.1tiShHYlexOG Q HYXE 51.49 49.08 1 49.10 2 49.50 49.07 -.69 -3.8 iShIntDevM N IMTM .30p 33.00 26.60 19 27.53 120 27.67 27.13 -.28 -9.8 iShIntDevQ N IQLT .55p 31.40 26.38 23 27.51 155 27.53 27.05 -.14 -7.2 iShLwCarb N CRBN .94p 125.97 107.09 5 112.06 28 112.72 110.11 -1.07 -4.1tiShFallAn n Q FALN 1.48a 5.8 30.06 25.24 27 25.37 113 25.60 25.24 -.32 -6.5 iShDvlSize N ISZE 29.72 24.97 25.50 0 -10.0 iShCHdEM N HEEM 1.26e 2.0 28.95 22.54 35 24.21 1948 24.31 23.39 +.55 -8.6 iShMsciChA A CNYA 35.68 23.23 13 25.24 124 25.24 24.12 +1.04 -21.2 iSh Esg Eafe Q ESGD 72.49 58.86 50 61.22 471 61.45 60.37 -.41 -9.8 iSh IntDvGr N IGRO 62.04 50.62 3 52.32 38 52.39 51.52 -.27 -11.9 iSh GlbImp Q SDG 1.18e 2.1 62.84 52.50 3 56.00 16 56.19 55.09 +.24 -5.4 iShiB20Mun N IBMI .24 .9 25.44 25.17 29 25.27 202 25.27 25.21 +.03 -.3 iShIntHdHi N HYGH 4.56 5.1 94.10 88.33 18 88.84 99 90.54 88.65 -1.76 -2.2 iShCTotBd s Q IUSB 51.08 48.34 228 48.60 2447 48.66 48.42 +.14 -4.5 iShCDivGr N DGRO .65e 1.8 37.93 32.82 1420 36.02 7364 36.18 35.12 -.23 +3.6 iShCHEmu N HEZU .64e 1.8 31.62 26.96 460 27.96 3053 28.35 27.68 -.33 -6.2 iShGblReit N REET .94e 3.7 26.68 23.40 127 25.09 804 25.26 24.71 +.02 -3.8 iSh AdapJp N DEWJ .18p 31.33 26.78 27.41 0 27.41 27.36 -.58 -7.8 iSh AdapC N DEFA .48p 30.45 26.05 0 26.99 13 27.10 26.99 -.43 -8.2 iShCoreInt N IAGG 53.61 51.58 58 52.20 409 52.22 52.04 +.10 +.3 iShCorePac N IPAC 1.06e 2.0 63.99 51.91 36 54.34 242 54.49 53.59 -.16 -8.9 iShCHGer Q HEWG .68e 1.8 30.35 24.75 95 25.59 1204 25.99 25.31 -.33 -10.8tiShIntHdCp N LQDH 2.76 2.9 99.18 94.56 8 94.68 44 95.93 94.55 -1.31 -2.7 iShCHCda N HEWC 1.41e 1.8 27.27 24.29 7 25.13 22 25.20 24.95 -.10 -4.8 iShJpMinV N JPMV .70e 1.1 72.41 63.16 1 65.19 36 65.19 64.20 +.52 -4.0 iShEuMinV N EUMV .67e 2.8 26.69 23.01 1 24.03 102 24.09 23.72 -.02 -5.2 iShCHNk400 N HJPX .19p 32.09 28.02 28.20 0 28.20 28.20 +.18 -7.2 iShCorEur N IEUR 1.18e 2.7 53.97 42.78 685 44.24 5161 44.62 43.55 -.65 -11.8 iShxJMinV N AXJV .84p 38.95 32.70 0 33.44 1 33.44 33.18 +.05 -8.0 iSh2022Mu N IBMK .09e 25.93 25.21 31 25.32 182 25.35 25.28 +.00 -1.4 iSh UAE Q UAE .63e 4.1 18.08 14.73 1 15.19 14 15.23 14.86 +.09 -9.6 iShEm exCh N EMXC 58.49 44.91 46.90 2 46.90 46.11 -.86 -13.0siSh Qatar Q QAT .66e 3.5 19.09 13.01 25 19.07 160 19.12 18.59 +.39 +17.7tiShYdOpBd N BYLD .75 3.2 26.66 23.55 1 23.60 86 23.74 23.55 -.11 -5.6 iSh2021Mu N IBMJ .07e 25.71 25.16 25 25.27 246 25.27 25.20 +.04 -.6 iShRussia rs N ERUS 39.23 30.66 268 33.83 1144 34.21 32.68 +.29 +.9 iSCHeafe N HEFA .70e 1.6 30.88 27.03 803 28.08 3638 28.32 27.81 -.32 -5.4 iShCHMex N HEWW 1.41p 20.78 16.72 1 16.78 2 17.31 16.78 -.03 -16.1tiShH10yCBd N CLYH .31e 27.42 25.22 17 25.33 43 25.91 25.22 -.59 -4.1 iShCHSpain N HEWP .31p 23.70 19.91 10 20.97 50 21.17 20.97 -.23 -5.4 iShHEmBd N EMBH .30e 27.04 24.94 3 24.99 7 25.30 24.95 -.41 -5.8 iShCHItaly N HEWI .55p 19.17 14.98 1 15.19 1 15.19 15.18 -.26 -9.7 iShShMMu N MEAR .27e 50.68 49.61 21 49.82 104 49.93 49.75 -.05 iSCHEafSC N HSCZ .19p 32.36 27.62 4 28.42 33 28.88 28.22 -.80 -8.2 iShCHAcxUs N HAWX 1.38e 4.2 28.00 24.41 8 25.22 47 25.29 25.04 -.08 -6.1 iShGbMM rs N PICK 37.91 28.10 148 29.94 930 30.02 28.98 -.05 -13.5 iShCmdSel Q COMT 1.89e 5.2 40.62 34.74 43 36.18 358 36.97 35.81 -.65 -.4 iShGblGld rs Q RING 20.35 13.33 62 15.04 651 15.13 14.13 +.37 -20.0 iShTrFRBd N TFLO .07e .1 50.85 50.12 51 50.31 775 50.31 50.29 +.03 +.2 iShCH UK N HEWU .24p 25.54 22.21 1 22.90 47 23.06 22.75 -.05 -5.8 iSh ESG s N ESGE 37.04 17.66 46 32.20 334 32.33 30.88 +.78 iShCHSwitz N HEWL 1.43e 2.3 27.79 25.03 26.43 2 26.60 26.43 -.36 -2.2 iShLqdty bt A ICSH .25e .5 50.54 49.99 128 50.15 717 50.21 50.10 +.06 +.2 iShCHJpn N HEWJ .74e .5 35.29 29.69 1006 31.02 6654 31.49 30.68 -.47 -7.0 iShCHSoK N HEWY .48p 31.88 25.22 1 26.26 12 26.26 25.70 +.51 -13.2 iShFacEmg N EMGF .13p 53.84 38.04 22 41.77 244 42.04 40.25 +.88 -15.6 iSh iBd26 n N IBDR 24.67 22.79 10 22.92 64 22.99 22.83 -.04 -6.6 iSiBd12-18 s N IBDH .30 1.2 25.19 25.05 47 25.10 164 25.14 25.10 -.02 -.1 iSiBd12-20 s N IBDL .62e 2.5 25.44 24.92 111 24.96 1162 24.97 24.92 +.01 -1.4 iSiBd12-19 s N IBDK .37e 24.94 24.70 146 24.79 609 24.82 24.76 +.02 -.3 iSiBd12-23 s N IBDO .56e 25.20 24.00 83 24.09 531 24.11 24.02 +.02 -3.9 iSiBd12-22 s N IBDN .55e 25.12 24.10 130 24.17 1049 24.23 24.10 +.02 -3.2 iSiBd12-25 s N IBDQ .64e 25.20 23.27 53 23.58 194 23.70 23.49 -.03 -5.8 iSiBd12-24 s N IBDP .63e 25.19 23.73 84 23.82 287 24.00 23.75 +.02 -4.9 iSiBd12-21 s N IBDM .47e 24.95 24.18 145 24.24 1153 24.24 24.18 +.02 -2.3 IsoRay A ISR 1.22 .36 114 .39 1028 .43 .39 -2.3 IsraelChm N ICL .27e 4.3 6.90 3.85 64 6.30 586 6.44 6.19 -.14 +55.9 Isramco Q ISRL 135.05 92.00 0 117.31 1 121.00 117.31 -5.24 +12.1 IssuerDir A ISDR .20 1.8 39 21.85 11.07 16 11.25 81 12.40 11.10 -1.16 -38.7 ItauCorpb N ITCB 2.48e 17.3 69 16.34 10.28 7 14.33 54 14.45 13.60 -.07 +6.6 ItauUnibH N ITUB .57e 4.1 16.98 9.85 12235 13.99 63803 14.10 13.09 +.43 +7.7 Iteris Q ITI 7.88 3.62 88 4.50 432 4.80 4.38 -.09 -35.4tIterumTh n Q ITRM 13.00 5.31 12 5.81 75 6.00 5.31 +.07 -54.8 Itron Q ITRI 77.40 49.59 269 53.77 1399 54.15 51.23 -.22 -21.2 IturanLoc Q ITRN .96 2.7 19 36.85 29.25 15 35.51 137 35.75 32.71 -.59 +3.8tIvyHiInOp N IVH 1.50a 11.5 15.12 13.04 85 13.02 288 13.46 13.01 -.39 -13.9 IzeaWrldwd Q IZEA 7.60 .80 154 1.46 1864 1.83 1.35 -.22 -67.7J -:J&J Snack Q JJSF 1.80 1.2 24 162.80 125.98 97 155.83 334 157.66 150.04 +.91 +2.6 JAlexHld n N JAX 20 13.40 8.70 70 9.60 433 10.01 9.32 -.20 -1.0 JJill n N JILL 4 9.62 4.17 172 5.48 898 5.86 5.35 +.06 -29.7 j2Global Q JCOM 1.70f 2.3 26 91.58 69.09 264 72.70 1693 74.17 71.30 -1.13 -3.1 JBG Smth n N JBGS .90 2.3 40.39 30.86 643 39.80 4294 40.00 37.96 +.99 +14.6tJD.com Q JD 12 50.68 21.46 23166 23.05 90176 24.27 21.46 +1.35 -44.4 JMP Gp27 n N JMPD 25.62 24.11 4 24.75 39 25.08 24.68 -.30 -2.1 JMP Grp N JMP .36 7.3 70 5.78 4.80 13 4.91 128 4.97 4.80 -.07 -12.3 JMP Gp 23 N JMPB 2.00 7.9 25.94 25.10 1 25.44 8 25.54 25.38 +.03 +.6 JMU Ltd rs Q JMU 7.95 .97 185 1.03 1302 1.24 1.00 +.01 -79.8tJPMCh pfE N JPMpE 1.58 6.2 27.10 25.25 29 25.29 181 25.44 25.25 -.10 -6.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Saturday, November 17, 2018

PAGE 62

JPMDvsRt N JPGE .96e 1.7 68.02 55.16 10 57.64 51 57.73 56.79 +.00 -7.8 JPMIntEq N JPIN 1.08e 2.0 63.18 51.62 158 53.76 927 53.78 52.86 -.06 -10.5 JPMDvREm N JPEM 1.31p 64.42 49.13 52 52.28 209 52.44 50.67 +.91 -10.4 JPM DREq N JPUS .26p 75.76 66.68 10 71.11 112 71.78 69.72 -.84 +.8 JPM DivInt N JPIH 30.89 27.59 0 28.60 2 28.97 28.60 -.28 -4.6 JPMDsfEu N JPEU 64.34 52.58 1 53.45 10 53.81 53.19 -.81 -11.4 JPM Val n N JVAL 27.44 24.44 1 25.72 2 25.81 25.25 -.26 -1.5 JPM Qual n N JQUA 28.56 24.85 0 26.87 1 26.99 26.80 -.49 +3.0 JPM Mom n N JMOM 28.75 24.95 25.74 1 25.74 25.67 -.87 +.4 JPM MinV n N JMIN 27.70 24.93 2 26.86 18 26.93 26.44 -.13 +4.2 JPM US Dv N JDIV 26.85 24.18 0 25.42 6 25.64 25.22 -.29 -4.0 JPM DivAlt N JPHF 28.92 23.60 12 24.35 184 24.51 24.26 -.02 -7.0 JPM FutSt n N JPMF 25.34 23.30 23.78 5 23.78 23.49 +.43 -5.4 JPM UlSh n N JPST 51.03 48.88 5823 50.21 12735 50.21 50.18 +.04 +.3 JPM SCap n N JPSE 33.38 27.51 33 30.21 129 30.27 29.56 -.21 +1.8 JPM GlB n N JPGB 52.08 47.21 4 49.43 38 49.73 49.27 -.39 -3.4tJPM Disc n N JPHY 52.80 48.42 23 48.47 101 48.96 48.40 -.64 -5.5 JPM USMid N JPME 68.41 60.18 9 63.39 80 63.61 62.04 -.62 -.5 JPMorgCh N JPM 2.24f 2.0 15 119.33 95.95 13773 109.99 84459 111.94 105.98 -1.30 +2.9 JPMCh pfA N JPMpA 1.36 5.6 25.77 23.80 52 24.46 262 24.78 24.31 -.24 -3.6 JPMCh pfB N JPMpB 1.68 6.6 27.07 25.21 43 25.25 234 25.29 25.22 +.02 -6.6 JPMAlerian N AMJ 2.29 9.0 30.74 23.17 2217 25.46 10243 26.02 24.94 -.50 -7.3tJPMCh pfY N JPMpF 1.53 6.1 27.15 25.15 62 25.20 306 25.31 25.11 -.06 -5.4 JPMCh pfG N JPMpG 1.52 6.1 27.38 25.14 69 25.23 317 25.39 25.18 -.14 -6.5 JPMCh pfH N JPMpH 1.54 6.1 27.38 24.03 71 25.31 309 25.40 25.23 -.02 -6.0 Jabil N JBL .32 1.3 53 31.77 23.04 1124 24.99 9206 25.26 23.86 -.22 -4.8 JackHenry Q JKHY 1.48 1.1 31 163.68 111.37 512 138.93 23008 143.19 134.61 -2.57 +18.8 JackInBox Q JACK 1.60 2.0 21 108.55 75.09 529 80.64 2275 83.14 77.94 +.43 -17.8 JacobsEng N JEC .60 .8 26 82.24 55.21 1762 74.18 6681 77.31 72.73 -3.07 +12.5 JaggedPk n N JAG 16.55 10.55 1254 12.40 6237 12.91 11.49 -.20 -21.4 JaguarHl rs Q JAGX 2.20 .40 172 .45 1860 .49 .43 -.01 -35.7 JkksPac Q JAKK 3.33 1.95 42 2.35 244 2.61 2.33 -.11 tJHardie s N JHX .38e 3.2 55 18.79 11.53 16 11.92 218 12.10 11.53 -.18 -32.3 JRiverGrp Q JRVR 1.20a 3.2 25 43.47 32.17 146 37.32 748 37.39 34.90 -.14 -6.7 JanusSmC Q JSML 51.25 34.99 4 39.91 20 40.73 38.86 -.41 +8.6 JanSmMid Q JSMD 47.85 36.28 6 41.00 35 42.20 40.11 -1.14 +5.6 JanLTCar n Q OLD 27.56 21.60 9 26.57 24 27.21 26.18 -.42 +11.0 JanObes n Q SLIM 40.01 28.44 0 33.21 15 35.49 32.78 -2.22 +7.1 JanOrgan n Q ORG 36.00 28.33 2 29.18 12 29.49 28.55 +.08 -15.5 Jan ShDur n N VNLA 50.36 49.94 152 50.00 648 50.03 49.95 -.3tJanusHn n N JHG 1.44 6.1 41.64 22.66 511 23.44 3290 23.54 22.66 +.06 -38.7 JpnSmCap N JOF .13e 1.2 13.06 9.71 8 10.44 209 10.62 10.27 +.08 -11.6 Jason Inds Q JASN 3.88 1.90 60 2.35 972 2.51 1.94 +.23 -.8 JazzPhrm Q JAZZ 20 184.00 130.15 627 142.80 3945 152.36 141.28 -2.77 +6.1 JeffrFn N JEF .40 1.9 37 28.30 19.60 3405 21.40 13030 21.97 20.54 -.46 -19.2 JeldWen n N JELD 42.27 15.04 602 17.95 3877 18.54 17.14 -.05 -54.4stJensynAc n Q JSYN 12.00 9.31 10.50 1 12.00 9.31 -.99 +1.9 JensynAc wt Q JSYNW .55 .05 .05 106 .07 .05 -.04 -86.7 JerashHl n Q JRSH 11.00 4.77 76 7.80 174 8.14 7.11 -.07 -9.2 JernignC n N JCAP 1.40 6.7 13 21.07 15.90 337 20.89 1355 20.93 19.82 +.54 +9.9 JetBlue Q JBLU 16 23.08 15.76 3771 18.03 25167 18.48 17.72 -.07 -19.3 JetPay h Q JTPY 5.29 1.60 5 5.02 396 5.03 5.01 +97.6 JewettCm s Q JCTCF 23 10.00 6.50 13 8.28 20 9.24 7.70 -.05 +10.4 Jianpu n N JT 9.49 4.01 107 5.65 461 5.92 5.51 -.13 -12.8 JinkoSolar N JKS 18 29.38 7.11 332 9.28 2294 9.44 8.31 +.29 -61.4tJBeanTch N JBT .40 .5 33 123.90 82.61 255 84.39 1224 89.85 82.61 -5.05 -23.8 JHMultLgC N JHML .10p 37.99 33.02 26 35.36 222 35.86 34.61 -.49 +1.6 JH MultMdC N JHMM .08p 37.17 31.97 108 33.97 556 34.28 33.20 -.30 -.4 JH MultCns N JHMC .07p 33.58 28.40 2 31.08 9 31.64 30.71 -.71 +1.6 JH MultFin N JHMF .08p 39.70 33.30 11 35.39 30 35.73 34.54 -.60 -3.7 JH MultHltC N JHMH .05p 36.47 29.91 10 34.27 31 34.78 33.30 -.51 +10.1 JH MultTch N JHMT .09p 48.43 39.72 10 42.83 21 42.93 41.78 -.53 +4.3 JH MultEn N JHME 33.93 26.47 2 27.63 34 28.22 27.01 -.89 -6.8 JH MultMat N JHMA 38.20 29.55 0 31.86 2 31.86 31.42 -.08 -11.3 JH SmCap n N JHSC 29.62 24.27 7 25.58 34 26.60 25.14 -.39 -2.0 JH MultDev N JHMD 32.58 26.12 10 27.14 110 27.20 26.71 -.14 -10.8 JH MultUt N JHMU 30.52 25.00 1 29.42 73 29.50 29.04 -.08 +7.0 JH MulCnSt N JHMS 28.79 24.55 2 27.50 12 28.02 27.32 -.56 -.8 JH MultInd N JHMI 38.03 31.67 33.65 3 34.12 33.61 -.64 -4.1tJH HedgEq N HEQ 1.50 10.5 17.86 14.20 47 14.22 210 14.69 14.19 -.46 -18.3 JH TxAdY N HTY 1.28 18.1 9.74 6.77 51 7.09 142 7.13 7.02 -.05 -19.6 JohnJn N JNJ 3.60 2.5 20 148.32 118.62 7971 145.99 42337 146.75 142.48 +.65 +4.5 JohnContl n N JCI 1.04 3.1 23 41.53 30.60 4985 33.44 35644 35.74 32.85 -.91 -12.3 JohnsnOut Q JOUT .56f .8 15 107.36 59.13 30 70.37 134 74.72 67.86 -1.37 +13.3 JointCorp Q JYNT 9.64 4.67 10 8.06 152 8.29 7.43 +.16 +62.5tJonesEngy rs N JONE 29.00 1.90 85 2.10 1205 2.60 1.90 -.42 JonesLL N JLL .82 .6 22 178.75 127.02 213 141.78 1575 142.63 135.88 +2.17 -4.8tJounceTh n Q JNCE 29.25 3.30 334 4.40 2152 4.94 3.30 -.41 -65.5 Jumei Intl N JMEI 24 4.03 1.44 611 2.18 3849 2.23 1.93 +.11 -25.3 JnprNtwk N JNPR .72 2.5 15 30.80 23.61 3401 28.59 22657 29.30 27.95 -.53 +.3 Jupai n N JP .40f 4.5 5 26.66 6.86 124 8.90 553 9.29 8.18 +.39 -51.9 JustEngy g N JE .41 1 5.09 2.80 194 3.93 1528 4.03 3.76 +.15 -8.4 JustEn pfA N JEpA 25.30 17.48 13 19.08 52 19.78 18.52 +.11 -23.3K -:K12 N LRN 20 24.68 12.72 200 22.70 1221 23.56 22.32 -.49 +42.8 KAR Auct N KAR 1.40 2.4 20 64.55 47.43 470 57.35 4134 57.79 56.15 +.81 +13.5tKB FnclGp N KB 63.96 41.05 89 42.34 755 42.60 41.05 +.10 -27.6tKB Home N KBH .10 .5 13 38.80 16.82 5544 18.99 20175 21.45 16.82 -2.11 -40.6 KBL Merg n Q KBLM 10.69 9.68 1 10.14 66 10.14 10.10 +.04 +4.4 KBL Mrg rt Q KBLMR .56 .25 0 .25 6 .30 .25 -.05 -13.8 KBR Inc N KBR .32 1.6 14 22.22 14.40 2679 19.87 15912 21.47 19.04 -1.67 +.2 KBS Fash rs Q KBSF 11.70 3.06 15 4.24 100 4.49 3.95 +.12 +2.4 KCAP Fin Q KCAP .40 12.9 3.58 2.91 32 3.10 284 3.22 3.08 -.06 -9.1 KCAP 22 n Q KCAPL 1.53 6.1 25.73 24.86 4 25.06 32 25.16 24.92 +.06 -.2 KEYW Hld Q KEYW 9.84 4.96 700 8.55 2684 9.47 8.51 -.86 +45.7 KKR N KKR 1.31e 5.3 11 25.10 18.74 24.55 +16.6 KKR Inco N KIO 1.50a 9.6 17.02 15.38 69 15.56 295 16.00 15.55 -.49 -3.1 KKR RE n N KREF 1.72e 21.41 18.09 473 19.48 4475 21.00 19.10 -1.16 -2.6 KLA Tnc Q KLAC 3.00 3.1 12 123.96 84.59 2957 96.90 11696 97.68 90.76 +1.62 -7.8tKLX EnS n Q KLXE 36.13 26.77 227 28.39 1081 30.48 26.77 -1.31 -5.3 KT Corp N KT 16.12 12.55 1101 14.78 4874 14.82 14.13 +.62 -5.3 KVHInd Q KVHI 14.15 9.05 13 11.01 55 11.84 11.00 -.24 +6.4 Kadant N KAI .88 .9 27 111.85 90.65 30 99.66 148 102.76 98.51 -3.03 -.7 Kadmon n N KDMN 5.86 1.88 596 2.62 2122 2.72 2.37 -.02 -27.6 KaiserAlu Q KALU 2.20 2.3 34 119.66 86.62 221 95.93 668 97.38 92.50 -.37 -10.2tKala Ph n Q KALA 22.10 6.13 121 6.62 1248 7.38 6.13 -.58 -64.2 Kalvista rs Q KALV 23.97 7.73 71 18.85 345 20.00 16.10 +.03 +93.3 Kamada Q KMDA 6.45 4.26 2 5.32 43 5.59 5.24 -.02 +12.0 Kaman N KAMN .80 1.4 28 75.08 55.14 164 58.28 762 58.93 56.32 -.25 -1.0 KandiTech Q KNDI 8.40 3.60 133 4.60 933 4.76 4.51 -.11 -32.4 KCSo pf N KSUp 1.00 3.7 33.12 25.22 0 27.00 1 27.25 26.75 -.50 -.9tKC Southn N KSU 1.44f 1.4 17 120.34 96.33 785 100.84 5760 102.57 96.33 -1.58 -4.2 Karyophm Q KPTI 21.71 9.00 394 11.16 2221 11.60 10.19 -.44 +16.3 KA MLP N KYN 1.80 11.3 20.38 14.38 320 15.98 2182 17.05 15.80 -.85 -16.1 KAMLP pfF N KYNpF .88 3.5 26.37 24.76 1 25.03 17 25.11 25.00 +.04 -.9tKAMidsEn N KMF 1.80m 16.2 15.32 10.87 258 11.11 982 11.63 10.87 -.40 -19.5 KaziaTh rs Q KZIA 6.68 2.04 1 2.68 13 2.80 2.60 +.06 -15.8 KeanGrp n N FRAC 19.83 10.12 1103 11.65 4896 13.28 11.31 -1.49 -38.7 KearnyF s Q KRNY .20f 1.5 50 15.35 12.33 249 13.12 1692 13.37 12.74 -.01 -9.2 Kellogg N K 2.24 3.6 15 74.98 56.40 3386 61.73 17301 65.49 61.35 -3.28 -9.2 KellySA Q KELYA .30 1.3 22 32.31 21.44 144 22.61 487 24.01 22.60 -.63 -17.1 KelsoTch g A KIQ .03f 7.0 .96 .24 44 .43 1338 .54 .40 -.08 -17.3 Kemet N KEM 4 29.85 13.73 1715 19.60 7164 21.37 19.03 -2.09 +30.1 Kemper N KMPR .96 1.3 23 87.00 50.85 360 76.02 1588 77.07 71.40 +.13 +10.3tKemper 54 N KMPA 1.84 7.3 26.90 25.22 12 25.36 38 25.36 25.22 +.11 -2.8 KemPhm n Q KMPH 8.40 2.00 137 2.54 577 2.57 2.26 -.02 -37.3 Kennamtl N KMT .80 2.0 11 52.52 32.91 992 40.83 4941 41.30 38.36 +1.57 -15.7 KennWils N KW .84f 4.5 22.28 15.95 569 18.84 2539 19.63 18.45 -.52 +8.6 KenonHld n N KEN 33.22 14.38 0 15.92 11 17.99 15.54 -.68 -26.5 KY FstFd Q KFFB .40 5.1 33 9.70 7.40 3 7.80 9 7.90 7.54 +.04 -12.8tKeryxBio Q KERX 5.98 2.72 1731 2.96 6176 3.16 2.72 -.28 -36.3 KeurDrPep N KDP 2.32 8.4 6 28.81 13.66 1766 27.71 19393 28.71 27.23 -.81 +79.6 KewnSc Q KEQU .76f 2.7 16 38.80 25.10 7 27.80 16 29.46 27.45 -1.70 -4.1tKeyEngy N KEG 18.40 7.94 44 8.29 268 8.62 7.94 -.11 -29.7 KeyTrn Q KTCC 13 8.60 6.74 40 6.84 132 7.23 6.84 -.35 +.3 Keycorp N KEY .56 3.1 12 22.40 16.48 9947 18.29 58080 18.96 17.82 -.60 -9.3 Keycorp pfI N KEYpI 29.97 25.74 26 25.95 121 26.20 25.75 -.22 -10.3 Keysight N KEYS 46 70.40 41.33 1641 57.99 6952 59.17 57.08 -1.20 +39.4 Kforce Q KFRC .72 2.3 23 43.51 23.80 133 30.73 666 32.02 30.57 -.59 +21.7 KilroyR N KRC 1.82 2.6 15 77.73 62.91 808 69.13 2450 71.64 68.75 -1.61 -7.4 KimballEl Q KE 17 21.15 15.75 66 17.40 379 18.28 17.14 -.53 -4.7 KimballInt Q KBAL .32 2.0 16 20.17 15.66 60 15.86 329 16.64 15.83 -.13 -15.1 KimbRoy n N KRP 1.80f 9.7 24.50 15.70 59 18.50 317 18.50 16.98 +.60 +13.8 KimbClk N KMB 4.00 3.6 24 123.77 97.10 1375 111.27 8687 112.17 109.20 +1.82 -7.8 Kimco N KIM 1.12 7.1 16 19.53 13.16 2911 15.71 16143 16.50 15.36 -.57 -13.4 Kimco pfI N KIMpI 1.50 6.2 25.50 23.33 4 24.35 175 24.80 24.16 -.25 -3.3 Kimco pfJ N KIMpJ 1.38 6.3 25.49 21.10 7 21.80 45 22.52 21.68 -.78 -13.0 Kimco pfK N KIMpK 1.41 6.4 25.47 21.60 10 22.15 30 22.87 21.96 -.58 -11.8tKimco pfL N KIMpL 25.99 20.01 49 20.31 137 21.40 19.95 -1.01 -17.9 KindMorg N KMI .80 4.6 22 19.83 14.69 10171 17.28 76122 17.71 16.71 -.25 -4.4 KindredBio Q KIN 15.75 6.95 64 12.88 817 13.52 12.17 -.52 +36.3 KingldJw Q KGJI 2 2.34 .85 60 1.03 169 1.06 .93 +.07 -49.0 Kingstone Q KINS .40 2.4 26 21.70 13.21 14 16.48 83 17.56 16.40 -.49 -12.3 Kingsway N KFS 5.95 2.15 8 2.63 116 2.78 2.56 +.03 -47.9 KiniksaPh n Q KNSA 32.88 13.04 35 17.47 498 19.85 15.53 -2.47 -10.3tKinross g N KGC 20 4.78 2.38 13682 2.56 78316 2.60 2.38 -.03 -40.7 KinsaleCp n Q KNSL .28 .5 64.97 41.40 59 61.06 336 62.30 58.12 +.88 +35.7 KirbyCp N KEX 32 94.05 61.80 298 75.90 1853 78.15 72.07 -.11 +13.6 KirklLak n N KL .09e 23.86 13.03 1706 18.97 5388 19.18 18.12 +.03 +23.5 Kirklands Q KIRK 27 13.48 8.55 203 9.24 926 10.60 9.16 -1.26 -22.8 KiteRlty N KRG 1.27 7.9 5 20.24 13.87 1344 16.10 3389 16.51 15.52 -.15 -17.9tKitovPh n Q KTOV 3.81 1.24 91 1.22 238 1.39 1.15 -.11 -46.5 KnSwftT rs N KNX .24 .8 20 51.94 29.00 2520 31.73 9783 34.50 31.28 -1.75 -27.4tKnoll Inc N KNL .60 3.1 11 24.29 18.63 193 19.14 1564 19.84 18.63 +.05 -16.9 KnotOffsh N KNOP 2.08 10.3 22.75 19.15 52 20.27 315 20.69 19.89 -.24 -2.3 Knowles N KN 13 18.32 10.95 925 15.09 6765 15.19 13.94 -.56 +2.9tKodiakSc n Q KOD 11.10 7.82 75 9.56 308 9.69 7.82 +.92 -5.9sKohls N KSS 2.44 3.4 13 83.28 40.90 6851 72.49 25957 83.28 69.30 -9.48 +33.7 KonaGrill Q KONA 3.00 1.46 18 1.68 50 1.90 1.65 -.14 -4.0tKopinCp Q KOPN 3.95 1.61 367 1.64 1892 1.88 1.61 -.21 -48.8tKoppers N KOP 1.00 4.9 5 51.65 19.17 297 20.21 2084 22.67 19.17 +.41 -60.3 KoreaElc N KEP 18.35 10.52 223 12.49 1634 12.65 11.93 +.19 -29.5 KoreaFd N KF 4.50e 44.64 31.25 4 33.90 21 33.90 32.31 +.91 -17.9 KornFer N KFY .40 .9 39 68.98 38.53 545 45.92 1891 46.58 44.85 +.18 +11.0sKornitDig n Q KRNT 23.90 11.70 337 22.37 3159 23.90 18.50 +2.31 +38.5 KosmosEn N KOS 9.75 5.15 3269 5.55 17860 6.11 5.32 -.49 -19.0 Koss h Q KOSS 4.69 1.40 17 2.11 55 2.27 1.88 -.15 -31.7 KraftHnz n Q KHC 2.50 4.8 15 82.48 50.41 11005 52.08 35247 54.87 51.45 -1.91 -33.0 KrNwChin s N KFYP 44.18 25.16 0 27.90 4 27.95 27.15 +.70 -16.6 KrS ChIn n N KWEB 68.39 38.99 2276 43.43 14215 44.03 39.83 +2.20 -25.9 KranChinA N KBA 9.93e 39.22 24.90 29 27.10 255 27.16 25.92 +1.21 -21.3 KraneChCm N KCNY .22e .6 37.87 33.47 1 33.86 2 33.91 33.70 +.07 -3.5 KranShFtse N KEMP 29.85 21.60 0 22.60 3 22.91 22.41 +.16 -15.0 KrnChEnv n N KGRN 27.96 16.98 2 19.70 3 19.70 19.22 +1.16 -22.1 KrnOnBelt n N OBOR 28.16 21.33 2 22.76 10 22.76 22.27 +.32 -11.0 KrS CnTc n N KEMQ 28.97 18.34 5 19.88 24 20.04 18.94 +.61 -22.1tKratonCp N KRA 9 53.99 26.23 396 26.15 1230 27.99 25.57 -1.35 -45.7 KratosDef Q KTOS 16.09 8.90 895 15.26 6011 15.65 14.72 -.28 +44.1 Kroger s N KR .56f 1.9 11 32.74 21.26 4501 30.24 32211 31.98 29.61 -1.01 +10.2tKronosWw N KRO .68 5.3 7 29.49 12.62 609 12.93 2759 13.60 12.62 -.57 -49.8 KrystlBio n Q KRYS 24.89 8.03 54 20.71 232 23.04 20.16 -1.63 +96.9 Kulicke Q KLIC .48 2.3 44 28.71 19.29 774 20.86 3525 21.04 19.79 +.08 -14.3 KuraOnc n Q KURA 24.03 10.20 156 12.37 973 12.39 11.22 +.38 -19.2L -:L Brands N LB 2.40 6.8 11 63.10 25.89 4185 35.28 27386 38.00 34.76 -1.22 -41.4 L-3 Tch N LLL 3.20 1.7 19 223.73 180.24 855 191.43 3719 195.41 187.37 -3.15 -3.2 LAIX n N LAIX 16.50 8.60 10 8.95 50 9.23 8.61 +.18 -29.2 LCI Inds N LCII 2.40 3.2 13 132.73 66.49 192 74.80 872 75.93 70.90 +1.56 -42.5tLCNB Corp Q LCNB .64 3.8 15 22.84 16.36 24 16.73 104 17.06 16.12 +.18 -18.2 LF CapA n Q LFAC 10.10 9.55 3 9.69 440 9.76 9.60 +.06 +.6sLF CapA un Q LFACU 10.18 8.04 3 10.05 18 10.20 10.01 +.03 +.5 LG Display N LPL 15.88 6.75 221 8.00 1975 8.08 7.73 +.14 -41.9 LGI Homes Q LGIH 7 81.88 37.16 373 41.43 1798 41.96 37.77 +.17 -44.8 LGL Grp A LGL 22 8.00 5.10 4 6.69 35 7.00 6.51 -.16 +19.1 LHC Grp Q LHCG 47 103.79 58.65 312 98.24 1291 100.99 91.46 +1.31 +60.4 LKQ Corp Q LKQ 16 43.86 25.35 4358 28.40 16906 28.61 27.02 +.67 -30.2tLM FdgA rs Q LMFA 66.50 1.26 365 1.46 8044 2.44 1.26 -.32 -90.8 LMP CapIn N SCD 1.24f 10.0 14.75 11.82 22 12.45 109 12.73 12.31 -.30 -10.8 LPL Fincl Q LPLA 1.00 1.6 22 73.28 48.13 629 63.02 3840 65.19 54.90 -2.13 +10.3 LRAD h Q LRAD .04 1.5 3.58 1.86 204 2.62 574 2.92 2.50 -.27 +5.2 LSB Inds N LXU 10.05 4.75 192 7.25 789 8.26 7.00 -.72 -17.2 LSC Com N LKSD 1.04 10.2 18.64 7.78 511 10.16 2461 10.63 9.69 -.02 -32.9 LSI Ind lf Q LYTS .20 4.7 20 8.88 3.98 73 4.29 322 4.60 4.21 -.15 -37.6 LTC Prp N LTC 2.28f 5.1 14 49.59 34.46 281 44.64 1184 46.26 43.59 -.97 +2.5tLaJollaPh Q LJPC 41.36 13.89 411 15.72 1670 15.80 13.89 +.50 -51.1 LaZBoy N LZB .48 1.7 16 39.15 26.70 418 28.99 1575 29.37 27.72 +.09 -7.1 LabCp N LH 19 190.36 147.70 787 164.30 3471 170.53 159.63 -5.85 +3.0sLadderCap N LADR 1.30 7.6 16 17.90 13.41 1436 17.14 12795 17.90 17.00 -.60 +25.8 LadThalFn A LTS .05 1.9 3.84 2.32 155 2.68 936 2.93 2.59 -.20 -15.2 LadTh pfA A LTSpA 2.00 8.3 25.95 22.41 19 24.18 91 24.80 24.00 -.24 -4.5 LadThal27 n A LTSL 1.63 7.1 25.17 22.79 1 23.11 7 23.43 23.11 -.16 -7.3 LakeShBc h Q LSBK .40 2.6 34 18.00 14.64 15.40 96 15.50 14.90 +.33 -10.2 LakeldB Q LBAI .46 2.8 15 21.90 15.58 93 16.32 696 16.66 15.73 -.12 -15.2 Lakelnd s Q LKFN 1.04 2.3 18 52.43 39.41 77 44.88 447 45.05 43.22 +.63 -7.4 LakeInd Q LAKE 11 16.85 12.18 11 13.84 133 14.45 13.11 +.57 -4.9 LamResrch Q LRCX 4.40 3.0 14 234.88 133.42 3741 148.00 14987 150.66 141.58 +.15 -19.6 LamarAdv Q LAMR 3.64 4.7 25 80.68 61.36 430 76.97 2359 77.19 72.58 +.84 +3.7sLambWst n N LW .77 .9 28 83.86 51.80 1024 82.65 5947 83.86 80.55 +.63 +46.4sLancastrC Q LANC 2.60f 1.4 43 182.97 115.81 91 182.64 409 183.76 177.35 +4.44 +41.4 Landcad n Q LCA 13.05 9.89 11.94 486 12.10 10.80 +1.11 +20.1 Landcad un Q LCAHU 17.23 9.65 13.14 0 +24.9 Landec Q LNDC 17 15.60 11.60 31 14.09 169 14.55 13.81 -.22 +11.8 LandBncp Q LARK .80b 3.1 27 29.48 24.57 6 26.05 17 26.87 26.05 -.56 -10.1 LandmInfr Q LMRK 1.47 11.5 20 18.75 12.43 107 12.75 647 13.70 12.51 +.13 -29.6 LandIn pfA Q LMRKP 2.00 8.5 25.75 21.76 23.49 22 23.90 23.15 -.17 -7.0 LndInf un B Q LMRKO 1.98 8.6 25.51 22.15 3 23.10 39 23.30 22.36 +.11 -9.4 LandInf pfC Q LMRKN 1.75 8.0 25.22 21.09 16 21.98 69 22.29 21.57 -.12 -9.3 LandsEnd Q LE 18 31.15 10.85 174 18.23 703 19.00 17.44 +.24 -6.8 Landstar Q LSTR .66 .6 23 128.70 94.80 209 105.48 1757 106.55 101.07 +2.94 +1.3 Lannett N LCI 3 30.35 3.33 4358 5.97 13180 6.18 5.08 +.61 -74.3 Lantheus n Q LNTH 5 24.45 12.59 389 16.25 1599 16.64 14.56 +1.29 -20.5 Lantronix Q LTRX 6.47 1.84 13 3.41 122 3.72 3.40 -.31 +68.8tLaredoPet N LPI 2 11.68 4.80 6011 5.27 38926 5.83 4.80 -.33 -50.3 LVSands N LVS 3.00 5.6 15 81.45 49.28 5913 53.81 29094 54.23 50.82 +1.72 -22.6 LaSalleH N LHO .90m 2.6 54 36.13 24.10 2260 34.24 14025 34.26 33.50 +.77 +22.0 LaSalH pfI N LHOpI 1.59 6.6 25.70 23.16 2 24.10 7 24.80 23.88 -.25 -4.0 LaSalHt pfJ N LHOpJ 1.58 6.7 25.99 23.36 1 23.36 33 23.74 23.36 -.12 -9.2 Latam Air N LTM 17.39 8.42 144 9.70 1101 9.78 8.80 +.35 -30.2 LatAmDisc N LDF .03e .2 13.25 9.27 414 12.14 2257 12.15 12.03 +.13 +5.7 LattDvMkt N RODM .62e 2.2 31.02 26.16 313 27.29 3080 27.37 26.86 -.09 -6.6 LattEmMkt N ROAM .43e 1.9 28.12 21.30 11 22.73 164 22.79 21.90 +.41 -11.8 Latt RE n N RORE 16.15 13.27 14.72 6 15.15 14.72 -.26 -5.0 LattUSEqt N ROUS .39e 33.70 29.44 28 31.00 441 31.46 30.42 -.52 -.9 LattGblSC N ROGS .57e 1.9 33.42 28.20 0 29.41 11 29.54 29.12 -.17 -6.8 HrtLoVol n N LVIN 29.40 24.97 0 25.64 1 25.91 25.41 -7.6 Lattice Q LSCC 8.90 5.05 797 5.80 4220 6.00 5.41 -.03 +.3 LaureatE n Q LAUR 17.15 10.46 7191 14.88 11113 16.23 13.58 -1.02 +9.7 Lawsn Q LAWS 10 36.90 21.00 8 31.26 74 32.22 30.61 +.19 +26.3 LazGlobTR N LGI .95 6.0 19.39 15.43 41 15.89 209 16.00 15.43 -.13 -11.7tLazard N LAZ 1.76 4.6 10 60.00 36.51 540 38.09 4858 40.28 36.51 -2.23 -27.4 LazWldDiv N LOR .69 7.4 12.63 8.79 12 9.29 48 9.31 9.03 -.02 -20.1 Lazydays n Q LAZY 17 11.10 4.41 24 4.95 127 5.66 4.95 -.02 -55.4tLeMaitreV Q LMAT .28 1.0 27 41.28 25.63 121 27.58 624 27.75 25.63 +.65 -13.4 LeafGrp N LEAF 12.05 6.50 177 8.89 308 9.21 8.01 -.24 -10.2tLeapTh n Q LPTX 10.25 3.46 26 3.80 217 4.07 3.46 -.36 -39.1 LearCorp N LEA 2.80 2.1 10 206.36 128.05 527 134.72 3853 140.19 131.33 -3.29 -23.7 Lee Ent N LEE 5 3.30 1.95 123 2.41 448 2.67 2.41 -.24 +2.6 LegacyAc n N LGC 9.91 9.51 7 9.75 10 9.75 9.69 +.13 +1.2 LegacyA un N LGC/U 10.20 9.82 10.20 17 10.20 10.08 +2.6 LegacyRes Q LGCY 10.54 1.07 545 2.59 2385 3.40 2.50 -.83 +60.9 LegacyTxF Q LTXB .88 2.2 17 47.18 35.16 223 39.81 1213 41.14 38.43 -1.01 -5.7 LeggMason N LM 1.36 4.8 8 47.13 26.10 653 28.51 3680 29.04 27.26 -.42 -32.1 LegMas56 n N LMHA 28.47 25.08 10 25.25 39 25.49 25.25 -.20 -7.4 LegM 5,4 56 N LMHB 25.73 23.05 18 23.16 85 23.49 23.10 -.22 -8.3 LM DevDvr Q DDBI 31.49 26.69 1 27.62 2 27.73 27.51 -.18 -6.9 LM EMDvr Q EDBI 35.60 27.09 0 28.44 2 28.58 27.91 -.19 -13.9 LM LoVHiD Q LVHD 32.10 28.75 72 30.98 356 31.20 30.52 -.03 -1.8 LM IntLoV N LVHI 28.95 25.69 2 26.32 6 26.61 26.25 -.32 -6.6 LM EM LoV N LVHE 31.44 25.67 0 26.84 2 26.84 26.20 +.37 -2.5 LM Gl Inf n Q INFR 30.05 26.18 1 26.91 81 27.11 26.62 -.71 -8.7 LM WstAs n Q WBND 24.98 24.68 24.68 0 24.71 24.68 -.03 -.9 LM SC Qu n Q SQLV 31.00 26.00 9 27.79 31 27.92 27.34 -.34 +2.0 LeggPlat N LEG 1.52 4.0 18 49.88 34.07 1025 37.90 5859 38.01 36.11 +.33 -20.6 LeGS3.5s34 N JBK 1.59 6.2 27.30 24.00 2 25.78 2 26.10 25.78 -.32 +2.5 LeidosHld N LDOS 1.28a 2.0 23 72.30 57.50 941 64.69 4698 65.78 63.00 -.54 +.2sLeisAcq n Q LACQ 9.75 9.55 1 9.80 83 9.80 9.72 +.08 LeisAcq un Q LACQU 10.30 9.30 0 10.20 6 10.23 10.19 -.08 +2.9 LejuHldgs N LEJU .20e 2.35 .96 158 1.69 202 1.73 1.50 +.05 +17.4 LendgTree Q TREE 404.40 183.25 117 236.60 1048 245.80 224.61 -8.55 -30.5 LendingClb N LC 71 4.66 2.57 2665 3.54 12280 3.61 3.39 +.08 -14.3tLennarA N LEN .16 .4 10 72.17 38.23 5233 41.05 26910 42.30 38.23 -.85 -35.1tLennarB N LEN/B .16 .5 8 58.65 31.52 53 34.10 304 34.73 31.52 -.47 -34.0 Lennox N LII 2.56f 1.2 27 229.98 177.36 224 215.86 1427 221.39 209.24 +4.11 +3.6 Leo Hld un N LHC 10.90 9.40 10.28 0 10.28 10.25 +.08 +3.1 LevelBr n A LEVB 8.48 2.74 79 3.72 392 4.45 3.70 -.41 -14.5 LevOneBc n Q LEVL .06e 57 30.79 25.51 16 26.60 69 27.00 26.24 -.04 -9.1 LexiPhm rs Q LXRX 13.97 7.42 440 8.72 1890 8.97 7.96 -.25 -11.7 LexnFint n Q LX 63 20.00 9.11 277 10.05 3179 11.08 9.60 +.37 -27.7 LexRltyTr N LXP .71 8.5 15 10.62 7.59 1621 8.36 6209 8.53 8.20 -.05 -13.4 LexRT pfC N LXPpC 3.25 6.7 54.43 48.25 1 48.30 2 48.77 48.30 -.07 -5.9 LianlouSm Q LLIT 3.69 1.36 1.59 68 1.65 1.59 -.13 -9.2 Libbey A LBY .47 7.1 11.54 4.60 70 6.61 679 6.81 6.29 +.16 -12.1 LbtyASE N USA .72e 12.3 6.87 5.62 1076 5.87 4489 6.27 5.86 -.25 -6.8tLbtyASG N ASG .38e 7.9 7.71 4.80 107 4.84 1450 5.07 4.80 -.10 -12.6 LibBrdbdA Q LBRDA 98.53 67.75 264 84.11 1060 84.55 80.19 +2.04 -1.1 LibBrdbdC Q LBRDK 99.68 68.33 1097 83.79 4557 84.27 78.09 +1.62 -1.6 LibExpA n Q LEXEA 50.82 35.89 445 40.30 1860 42.68 39.72 -1.88 -9.1 LibtyGlobA Q LBTYA 39.73 23.17 1857 24.31 9444 25.02 23.60 -.81 -32.2 LibtyGlobC Q LBTYK 37.86 22.56 3095 23.82 16340 24.48 23.15 -.69 -29.6 LibLA A n Q LILA 24.00 16.88 155 18.15 908 19.40 17.71 -1.24 -15.9 LibLA C n Q LILAK 23.92 16.75 755 18.07 3523 19.32 17.61 -1.26 -15.5 LibMSirA n Q LSXMA 48.57 38.14 314 40.27 2159 41.15 39.80 -.36 +1.5 LibMSirB n Q LSXMB 49.94 38.62 40.80 0 40.80 40.80 +.05 -8.3 LibMSirC n Q LSXMK 48.56 38.11 783 40.35 5013 41.25 39.89 -.39 +1.7 LibMBrA n Q BATRA 27.93 21.35 33 24.88 257 25.65 24.38 -.57 +12.8 LibMCFor Q FWONK 39.62 28.37 1028 31.63 6109 33.10 30.68 -1.03 -7.4 LibMAFor Q FWONA 37.93 27.22 227 30.37 830 31.79 29.49 -1.09 -7.2 LibMBrC n Q BATRK 27.96 21.53 222 24.68 1119 26.12 24.12 -.60 +11.1 LibOilSv n N LBRT .05p 57 23.90 16.00 442 19.54 2854 20.71 18.48 -.97 -14.7 LibtProp N LPT 1.60 3.7 16 45.40 37.77 687 43.79 3103 44.44 42.80 -.25 +1.8 LibTripA A Q LTRPA 20.63 7.90 439 18.56 2269 19.15 17.73 -.19 +96.9 LibTripA B Q LTRPB 72 21.98 9.00 1 18.70 2 19.84 18.60 -.42 +98.9 LifeStorg N LSI 4.00 4.1 34 102.91 76.42 232 97.76 1022 98.22 95.33 +1.59 +9.8 LifePtHlth Q LPNT 97 65.35 41.45 64.99 2898 65.00 64.88 +.11 +30.5 LifetimeBr Q LCUT .17 1.6 24 19.25 9.00 13 10.60 101 10.99 9.88 +.45 -35.8 Lifevant rs Q LFVN 13.29 3.20 102 11.42 389 12.56 11.04 -.43 +139.9 LifewayFds Q LWAY 10 10.45 2.01 11 2.93 62 3.24 2.80 -.06 -63.4 LigandPh Q LGND 26 278.62 126.50 511 154.46 3147 160.35 143.24 -4.13 +12.8 LightPath Q LPTH 47 2.90 1.65 29 1.86 225 1.90 1.78 +.01 -16.2tLightbrdg rs Q LTBR 4.80 .54 410 .74 2217 .96 .54 -.18 -39.3 LightInBox N LITB 3.46 .66 104 1.16 841 1.35 .91 +.12 -49.6tLilisEn n A LLEX 6.30 2.15 325 2.16 2396 2.70 2.14 -.54 -57.7tLimbach n Q LMB 15.22 8.08 151 6.05 199 9.24 5.55 -2.29 -56.3tLimelghtN Q LLNW 6.05 3.33 560 3.53 3402 3.72 3.33 -.17 -20.0 LimestBcp Q LMST 17.65 11.91 1 15.02 5 15.25 14.88 -.13 +4.9 Limoneira Q LMNR .25 1.0 18 33.42 19.62 48 24.39 310 25.70 24.07 -.93 +8.9 LincEdSv Q LINC .08 2.9 2.89 1.49 40 2.74 92 2.88 2.51 +.04 +35.6 LincElec Q LECO 1.88 2.2 23 101.34 75.07 219 84.09 2034 87.97 81.00 -.66 -8.2 LincNat N LNC 1.32 2.1 9 86.68 57.06 2054 63.02 9616 66.14 62.53 -2.06 -18.0 LindbladEx Q LIND 69 15.88 8.66 210 13.07 1678 13.38 12.53 -.21 +33.5 Linde N LIN 3.30 2.1 31 169.75 140.00 2726 158.08 12786 162.30 152.56 -3.44 +2.2 Lindsay N LNN 1.24 1.2 50 109.50 83.57 258 99.51 815 105.63 94.87 -6.16 +12.8tLineCp n N LN 47.81 28.24 70 28.54 388 29.46 28.10 -.87 -30.4 LionsGat A N LGF/A .36 1.7 36.48 18.04 776 20.86 5629 20.96 19.38 +.72 -38.3 LionsGat B N LGF/B .36 1.9 34.41 16.82 707 19.00 4556 19.18 17.79 +.41 -40.1 Lipocine Q LPCN 4.01 1.03 38 1.44 399 1.75 1.41 -.16 -58.1 LiqTech A LIQT 1.91 .29 584 1.33 2589 1.50 1.21 -.13 +134.2 LiqMedia g Q YVR 2.43 .96 1.15 -29.4 LiquidTch n Q LQDA 38.46 10.52 24 22.28 131 22.93 17.10 +3.20 +100.7 Liquidity Q LQDT 8.00 4.34 106 6.47 379 6.60 6.33 +.12 +33.4 LithiaMot N LAD 1.16 1.4 10 127.99 72.85 249 81.77 1258 86.01 80.58 -1.10 -28.0 Littelfuse Q LFUS 1.72 .9 37 238.11 163.43 83 184.35 688 186.39 178.51 -1.15 -6.8 LivaNova n Q LIVN 42 131.54 76.14 843 125.42 2937 126.99 111.72 +6.61 +56.9 LiveNatn N LYV 58.26 35.94 938 54.37 6325 56.54 52.87 -2.03 +27.7 LiveOakB n Q LOB .12 .6 7 32.95 18.15 119 18.72 908 19.24 18.15 -.23 -21.5 LiveVent rs Q LIVE 26.50 6.53 13 8.17 56 8.63 7.22 +.82 -48.9 LiveRamp N RAMP 93 51.51 18.60 976 47.38 5187 48.57 45.20 +.51 +71.9 LiveXLve n Q LIVX 11.11 2.52 40 4.05 281 4.60 3.40 +1.3sLivent n N LTHM 19.23 15.01 700 17.96 5123 19.23 17.50 -.70 LivePrsn Q LPSN 27.40 10.80 729 20.24 3699 21.15 19.63 -.82 +76.0tLloydBkg N LYG .47a 17.0 4.21 2.80 12439 2.79 96718 3.09 2.77 -.28 -25.6 LoanDpt n N LDI LockhdM N LMT 8.80f 2.9 37 363.00 283.21 1319 301.24 6441 314.23 299.74 -11.88 -6.2 Loews N L .25 .5 14 53.59 44.78 1033 48.50 5397 49.67 46.81 -1.09 -3.1sLogicBio n Q LOGC 15.86 7.26 58 14.16 246 15.86 13.50 -.95 +23.1 Logitech Q LOGI .63e 1.8 25 49.96 32.66 201 34.61 1027 35.99 34.14 -2.11 +2.9 LogMeIn Q LOGM 1.20 1.4 80 134.80 74.87 755 87.64 3537 88.30 81.93 +3.00 -23.5 LomaNeg n N LOMA 13 26.89 6.36 377 11.80 1576 11.90 9.78 +.91 -48.8 LoneRs n Q LONE 11.24 3.30 134 7.04 748 7.70 6.62 -.23 +77.3 LongAcq un Q LOACU 10.99 10.00 10.16 21 10.19 10.14 -.01 +.3 LongAcq rt Q LOACR 4.40 .35 .40 0 .40 .40 +.05 LongevAc n Q LOAC 9.95 9.65 9.80 3 9.80 9.80 +.05 +1.6tLoopInd n Q LOOP 19.00 7.20 33 7.65 315 9.28 7.20 -.61 -47.2 LoralSpac Q LORL 49.10 36.85 44 44.94 161 45.50 44.11 -.06 +2.0 LaPac N LPX .13p 9 32.16 20.89 1970 22.88 11173 24.24 22.61 -.43 -12.9 Lovesac n Q LOVE 28.88 16.46 37 20.19 342 20.50 19.15 +.94 -15.8 Lowes N LOW 1.92 2.1 20 117.70 77.14 4073 93.25 26612 97.66 91.58 -3.57 +.3 LoxoOncol Q LOXO 208.95 71.45 307 156.52 2002 167.79 143.13 -10.25 +85.9tLubys N LUB 3.20 .99 43 1.18 713 1.28 .99 -.11 -55.3 lululemn gs Q LULU 61 164.79 63.55 1787 134.53 9626 144.07 134.35 -3.03 +71.2 LumberLiq N LL 32.63 9.95 893 12.53 6017 12.84 11.51 +.85 -60.1tLumentm n Q LITE 6 74.40 37.00 1818 41.52 33692 44.44 37.00 -14.43 -15.1 Luminex Q LMNX .24 .9 36 35.37 18.62 245 27.01 1159 27.24 25.81 +.40 +37.1 LunaInn h Q LUNA 4.32 1.53 37 3.48 330 3.70 3.33 -.04 +43.2 LuthBur n Q LBC .23 2.4 13.60 9.23 19 9.77 147 10.11 9.58 +.10 -18.9 Luxoft N LXFT 16 59.05 31.50 780 33.14 2293 42.39 32.29 -9.13 -40.5tLydall N LDL 8 56.60 23.46 183 23.76 895 25.26 23.30 -1.04 -53.2 LyonBas A N LYB 4.00 4.2 8 121.95 85.60 3094 95.43 19321 96.85 90.97 -.63 -13.5M -:M&T Bk N MTB 4.00f 2.4 17 197.37 154.33 1038 169.04 4739 170.00 163.19 +2.32 -1.1 M&TBk pfA N MTBp 63.75 6.3 1090.00 1009.50 1004.06 0 -7.9 M&TBk pfC N MTBpC 63.75 6.4 1055.00 1010.00 998.17 0 -3.1 MACOM Q MTSI 38.36 13.07 802 18.01 7422 18.38 14.85 +1.94 -44.7tMAG Slv g A MAG 12.78 6.12 297 7.47 1659 7.69 6.12 +.75 -39.6 MAM Soft Q MAMS 32 9.26 6.68 9 8.35 17 8.50 7.44 +.60 +11.2 MB Fncl Q MBFI .96 2.1 21 51.59 39.15 765 45.03 2610 46.16 43.84 -.78 +1.1 MB Fin pfC Q MBFIO 1.50 6.1 26.48 24.20 3 24.64 39 24.80 24.55 -.10 -6.3 MBIA N MBI 11.62 6.88 608 9.22 5397 9.46 8.89 -.25 +26.0 MBT Fnl Q MBTF .40 3.6 17 12.49 9.43 53 11.22 211 11.45 10.87 -.06 +5.8 MCBC n Q MCFT 13 39.50 20.13 267 27.30 1420 28.79 26.26 -.36 +22.9 MDC N MDC 1.20 4.2 10 35.18 25.14 476 28.65 2318 29.58 27.03 -.08 -10.1 MDC Pr gs Q MDCA .84 31.9 1 11.90 2.28 624 2.63 2936 3.11 2.50 -.11 -73.0 MDU Res N MDU .81f 3.1 22 29.62 24.29 579 26.30 3693 26.86 25.65 -.23 -2.2 MEI Phrm Q MEIP 5.14 1.79 132 3.03 864 3.28 2.80 -.25 +44.3 MER Tel rs Q MTSL 6.45 .99 36 1.71 646 1.93 1.65 -.09 -19.0 MFA Fncl N MFA .80 11.3 9 8.29 6.72 2273 7.10 10921 7.20 6.99 -.04 -10.4 MFA Fn42 N MFO 2.00 7.8 26.36 25.31 5 25.70 8 25.73 25.60 +.06 -2.5 MFA pfB N MFApB 1.88 7.5 25.88 23.96 1 24.90 26 25.15 24.83 -.16 -1.6 MFC Bcp N MFCB 9.25 4.00 4 4.45 26 4.50 4.33 +.03 -42.9 MFS CAMu A CCA .60 6.1 12.07 9.75 8 9.88 70 9.92 9.82 -.05 -14.2tMCR N MCR .72a 9.8 8.56 7.29 111 7.33 529 7.54 7.29 -.11 -13.6tMGF N MGF .41 9.5 4.95 4.29 43 4.32 244 4.33 4.29 +.04 -9.8tMFS HInM N CXE .30 6.4 5.51 4.70 41 4.70 398 4.79 4.68 -.06 -10.3 MFS HYMu N CMU .28 6.5 4.84 4.22 32 4.26 383 4.33 4.25 -.02 -7.8tMFS IHI N CIF .25 10.8 3.02 2.28 58 2.29 392 2.42 2.28 -.11 -22.1 MIN N MIN .42 11.7 4.21 3.62 363 3.62 1390 3.74 3.62 -.09 -12.8 MFS InvG N CXH .50 5.8 9.94 8.56 11 8.74 39 8.80 8.72 +.01 -10.0 MMT N MMT .52 9.9 6.15 5.21 264 5.23 960 5.31 5.21 -.02 -13.8 MFM N MFM .38 6.1 6.97 6.04 140 6.28 595 6.36 6.23 +.01 -8.6 MFV N MFV .58 10.5 6.84 5.34 6 5.49 58 5.60 5.40 -.02 -7.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Saturday, November 17, 2018

PAGE 63

MGE Engy Q MGEE 1.35 2.1 29 68.05 51.05 54 64.75 209 64.84 62.20 +1.88 +2.6 MGIC Inv N MTG 8 16.21 9.97 3272 12.05 15496 12.73 11.90 -.35 -14.6 MGMGrPr n N MGP 1.75f 6.5 31.61 25.31 964 26.98 2666 28.25 26.93 -1.15 -7.4 MGM Rsts N MGM .48 1.8 8 38.41 23.81 6474 26.58 37165 26.76 25.10 +1.04 -20.4 MGP Ing Q MGPI .32 .4 43 99.73 64.06 169 71.41 880 71.75 66.71 +3.53 -7.1 MI Homes N MHO 10 37.41 21.30 407 22.64 2021 24.00 21.52 -1.02 -34.2tMICT Inc Q MICT 1.94 .58 10 .70 241 .80 .58 -.05 -37.5 MKS Inst Q MKSI .80 1.1 10 128.28 67.83 447 74.17 2101 74.64 68.91 +1.48 -21.5 MMA Cap Q MMAC 4 30.58 23.70 8 26.87 41 27.00 25.83 +.62 +10.6 MPLX LP N MPLX 2.55f 7.5 31 39.38 31.60 1116 33.79 6620 33.89 31.68 +.53 -4.7 MRC Glbl N MRC 17 22.98 14.01 671 16.29 3168 16.46 15.64 +.05 -3.7sMSA Safety N MSA 1.52 1.4 64 110.66 71.47 160 110.60 707 110.74 106.16 +3.60 +42.7 MSB Fin Q MSBF .92f 4.9 21.95 17.07 0 18.90 4 18.96 18.50 -.60 +6.2 MSC Ind N MSM 2.32 2.6 16 99.94 75.34 416 89.09 1861 90.25 85.69 +2.59 -7.8 MSCI Inc N MSCI 2.32 1.5 37 184.22 123.80 960 153.29 4671 153.88 146.12 +4.08 +21.1 MSG Netw N MSGN 12 28.13 16.25 301 26.09 1619 26.50 25.20 +.56 +28.8 MTS Q MTSC 1.20 2.5 13 57.50 42.00 113 48.23 365 49.13 46.62 -.29 -10.2 MTchAcq n Q MTEC 11.80 9.17 1 10.04 65 10.10 9.94 -.10 +4.4 MTchAc un Q MTECU 12.38 9.94 0 11.10 2 11.12 11.10 -.06 +10.2 MV OilTr N MVO .76e 9.4 6 12.63 5.46 33 8.06 257 9.22 7.90 -.89 -4.0 MVB Fin n Q MVBF .12f .7 20.40 14.65 8 18.25 35 18.50 17.50 +.20 -9.2 MVC Cap N MVC .60 6.7 23 10.97 8.95 10 8.97 134 9.09 8.96 -.07 -15.1 MVC 22 n N MVCD 1.56 6.1 27.25 25.12 3 25.38 64 25.49 25.24 -.12 -1.8 MYOS Q MYOS 2.50 1.03 8 1.13 155 1.28 1.05 -.13 -16.7 MYR Grp Q MYRG 20 40.81 28.93 84 30.70 522 32.54 30.01 -1.85 -14.1 MacQUtlDv N MFD 1.20 10.8 13.56 10.03 25 11.15 210 11.26 10.62 +.16 -10.3 MacQGInf N MGU 1.48 7.3 26.29 19.39 34 20.15 223 20.80 20.03 -.70 -21.8 Macatawa Q MCBC .28f 2.7 18 12.92 9.57 28 10.39 173 10.86 10.22 -.25 +3.9tMacerich N MAC 3.00f 6.1 27 69.73 48.16 854 49.22 5336 51.95 48.16 -1.90 -25.1 MackCali N CLI .80 3.8 10 23.30 15.86 1162 21.12 3265 21.28 20.25 +.52 -1.1 MackFn Q MFNC .48 3.1 14 17.58 14.75 1 15.32 9 15.93 15.30 -.57 -3.6 Macquarie N MIC 5.24e 13.7 7 67.84 36.20 840 38.36 4279 38.64 36.81 -.03 -40.2 MacroGen Q MGNX 32.74 15.48 196 17.51 1363 17.85 16.50 +.15 -7.8 Macys N M 1.51 4.5 10 41.99 18.80 15249 33.30 83458 38.35 30.64 -4.48 +32.2tMadCvCall N MCN .72 10.1 7.94 7.02 72 7.15 740 7.46 7.02 -.29 -7.4 MadSqGd n N MSG 80 330.00 205.22 224 257.59 1515 271.15 250.13 -13.45 +22.2 MadrigP rs Q MDGL 325.98 38.82 921 129.94 3562 201.96 120.12 -54.55 +41.6 Magal Q MAGS 6.48 4.20 15 5.36 295 5.44 5.24 +.05 +5.9tMagellnHlt Q MGLN 13 112.25 55.49 339 56.06 1991 64.56 54.71 -7.53 -41.9 MagellMid N MMP 3.91f 6.2 19 75.82 54.82 856 63.16 4418 64.11 61.00 +.60 -11.0tMagenta n Q MGTA 16.33 6.10 113 7.77 644 8.54 6.10 -.92 -46.5 MagicSft Q MGIC .29e 3.5 18 9.25 7.75 91 8.23 205 8.70 8.12 -.47 -1.8 Magna g s N MGA 1.32 2.6 8 67.47 45.73 1052 50.10 6763 50.74 48.28 +.62 -11.6tMagnaChip N MX 5 13.40 7.21 83 7.63 1949 7.99 7.21 -.36 -23.3 MagneG rs Q MNGA 7.14 .13 18170 .27 231193 .52 .26 -.01 -94.3 MagyarBc Q MGYR 68 13.75 12.01 12.25 0 -4.3 MaidenH Q MHLD .20m 8.2 9.10 2.15 758 2.44 7954 2.78 2.18 -1.09 -63.1tMaiden prA N MHpA 2.06 14.5 25.65 12.80 83 14.17 484 16.01 12.80 -3.57 -42.6tMaiden pfC N MHpC 1.78 15.5 25.79 9.80 55 11.52 379 15.07 9.80 -4.63 -52.8tMaidnH pfD N MHpD 1.68 15.4 24.94 10.06 37 10.90 365 14.00 10.06 -4.60 -47.9 MaidenHld n N MHLA .60 3.8 26.46 14.45 16 15.82 314 19.15 15.35 -1.25 -31.2 MaidHld 43 N MHNC 1.94 8.6 25.90 18.26 77 22.64 942 24.25 19.95 +2.81 -7.3 MainStCap N MAIN 2.28f 5.9 13 41.05 34.37 325 38.69 1296 39.24 37.99 -.37 -2.6 MainSDTMu N MMD 1.18 6.1 20.49 18.54 44 19.33 240 19.59 19.21 +.15 -2.5 Majesco n A MJCO 85 9.27 4.93 5 7.62 52 8.00 7.30 +.36 +41.9 MMyTrip Q MMYT 41.70 20.82 222 23.85 1531 24.43 23.17 +.34 -20.1 MalibuBoat Q MBUU 34 59.57 27.62 308 46.32 1146 50.15 45.11 -.89 +55.8 Mallinckdt N MNK 36.65 11.65 1204 30.86 10575 32.34 30.02 -.03 +36.8 MalvernBc Q MLVF 11 28.20 19.08 5 19.51 66 19.87 19.17 -25.5 MamEngy n Q TUSK .50 2.0 42.30 16.88 210 25.48 979 26.76 24.13 -.71 +29.8 ManTech Q MANT 1.00 1.7 19 68.11 46.00 117 57.20 798 60.83 55.59 -3.22 +14.0 ManchUtd N MANU .36 1.7 1 27.70 18.40 33 20.86 229 22.40 20.01 -.96 +5.4 ManhAssc Q MANH 33 62.39 39.10 522 50.19 2468 50.55 47.00 +.39 +1.3 ManhBrCa Q LOAN .48 8.0 14 8.00 5.70 2 6.00 97 6.14 5.90 -.02 +.9tManitex Q MNTX 13.26 6.97 40 7.22 254 8.45 6.97 -1.05 -24.8 Manitowc rs N MTW 44.03 16.74 301 19.01 1499 19.39 18.21 -.11 -51.7 MannKd rs Q MNKD 4.05 .98 1531 1.80 8992 1.89 1.75 -.03 -22.4 Mannatech Q MTEX 2.00 11.2 21 22.40 13.50 3 17.92 14 18.00 16.55 +1.21 +19.5 ManngNap N MN .08m 4.6 7 4.35 1.67 99 1.73 336 2.01 1.72 -.25 -51.9 ManpwrGp N MAN 2.02f 2.5 9 136.93 71.79 481 79.26 3586 80.01 77.17 -.35 -37.2 Manulife g N MFC .88 22.16 15.00 2074 16.70 9719 17.08 16.46 -.20 -19.9 MarathnO N MRO .20 1.2 24.20 14.27 15480 17.19 82526 18.20 16.37 -.65 +1.5 MaraPat hrs Q MARA 10.03 .55 210 .67 1629 .75 .62 -.06 -83.6 MarathPt s N MPC 1.84 2.8 9 88.45 60.10 6374 65.44 33037 67.92 63.17 -1.74 -.8 MarchxB Q MCHX .50e 3.20 2.47 47 2.96 451 3.00 2.92 -.04 +7.4 MarcusMill N MMI 22 41.45 28.89 224 36.97 1578 37.57 36.06 -.41 +13.4 Marcus N MCS .60 1.4 34 44.61 23.55 125 42.22 546 42.92 40.85 +.94 +54.4 MarinSft rs Q MRIN 14.65 2.17 16 2.30 60 3.14 2.28 -.21 -79.0 MarPet Q MARPS .32e 10.6 10 4.85 2.83 2 3.02 4 3.16 3.02 -.05 -11.2 MarineP N MPX .40 1.8 40 24.82 12.00 44 22.65 271 24.49 20.80 +1.61 +77.8 MarineMx N HZO 22 26.11 16.40 272 22.87 1365 24.59 22.52 -1.59 +21.0 MarinusPh Q MRNS 10.54 3.31 507 4.46 2956 5.27 4.22 -.85 -45.3 Markel N MKL 63 1228.32 1020.00 26 1108.66 178 1123.97 1075.00 -13.33 -2.7 MarkerTh Q MRKR 13.55 2.58 54 7.25 483 7.45 6.52 +.08 +84.9 MktAxess Q MKTX 1.68 .8 53 229.84 171.53 96 213.47 869 213.96 205.75 +4.99 +5.8 MarlinBs Q MRLN .56 2.1 15 31.95 21.15 7 26.12 47 26.40 25.10 +.35 +16.6 MAR Q MAR 1.64 1.4 26 149.21 106.96 1369 118.65 10843 119.32 114.73 +1.61 -12.6tMarriotVac N VAC 1.60 2.1 13 154.14 72.10 769 76.61 4877 80.51 72.10 -3.90 -43.3 Marrone Q MBII 3.39 .85 121 1.45 608 1.58 1.37 -.09 +31.8sMarshM N MMC 1.66 1.9 24 88.22 77.11 1473 88.00 11688 88.56 85.74 +.24 +8.1 MartenTr s Q MRTN .10 .5 30 29.60 18.07 363 19.70 935 20.64 19.50 -.09 -3.0 MartMM N MLM 1.92 1.0 28 241.33 150.75 775 188.97 4328 190.33 179.91 +4.68 -14.5 MartinMid Q MMLP 2.00 17.6 7 16.95 10.65 132 11.36 1069 12.64 11.22 -1.16 -18.9 MarvellTch Q MRVL .24 1.5 21 25.18 15.31 14018 15.90 55647 16.37 15.56 -.49 -25.9 Masco N MAS .48f 1.5 16 46.45 27.15 4180 31.29 21984 31.85 30.47 +.26 -28.8 Masimo Q MASI 46 126.89 80.69 399 109.65 2121 115.51 106.34 -5.84 +29.3 Masonite g N DOOR 10 75.95 51.15 162 54.23 1067 55.84 53.58 -.85 -26.9 Mastec N MTZ 11 55.53 39.83 968 47.12 7075 49.58 45.01 -2.62 -3.7 MastechD s A MHH 15 11.49 4.68 24 6.20 102 6.54 6.08 -.49 MasterCrd N MA 1.00 .5 46 225.35 140.61 2939 199.04 16528 205.25 194.33 -6.58 +31.5tMatadorRs N MTDR 19 35.22 23.66 2442 24.71 9508 26.94 23.66 -1.85 -20.6 Match n Q MTCH 32 60.95 27.59 2059 40.00 14915 42.73 39.06 -2.71 +27.8 Materialise Q MTLS 15.95 11.16 45 14.05 188 14.33 13.52 -.10 +10.5 Materion N MTRN .42 .7 36 65.10 44.95 147 56.65 496 57.19 54.38 +.14 +16.6 MatinasB n A MTNB 1.60 .32 1365 .78 22891 1.29 .75 -.33 -32.8 MatrixSv Q MTRX 25.75 13.00 147 21.06 862 21.92 19.75 -.57 +18.3 Matson N MATX .84 2.0 8 41.96 26.56 189 41.18 888 41.30 39.05 +.72 +38.0 Mattel Q MAT .60 4.4 98 19.21 12.21 2359 13.73 17076 13.85 12.81 +.18 -10.7tMatthInt Q MATW .80f 1.8 15 61.25 39.74 469 43.29 1258 47.24 39.74 -.16 -18.0 MauiLand N MLP 58 17.75 9.95 9 11.60 55 11.77 11.31 +.11 -32.9 MaxarTc n N MAXR 1.48 7.9 67.30 13.50 341 18.76 3106 19.46 17.09 +.76 -70.8 MaximIntg Q MXIM 1.84 3.5 22 74.94 46.85 2454 53.32 13943 53.60 50.88 +1.23 +2.0 Maximus N MMS 1.00f 1.5 20 72.71 60.27 351 65.99 2092 67.64 64.57 -.99 -7.8 MaxLinear N MXL 22 28.06 14.87 573 19.39 3265 19.43 17.93 +.44 -26.6tMaxwellT Q MXWL 6.27 2.23 330 2.44 1654 2.77 2.23 -.33 -57.6 MaysJ Q MAYS 26 43.50 35.50 1 39.00 23 40.06 38.20 +.31 MazorRbt Q MZOR 76.56 41.60 207 58.30 1459 58.35 58.14 -.02 +13.0tMcClatch rs A MNI 11.04 6.78 8 6.70 47 7.97 6.70 -1.15 -25.0sMcCorm vot N MKC/V 2.08f 1.4 156.20 96.96 0 148.95 3 156.20 147.74 -1.80 +48.2 McCorm N MKC 2.08 1.4 22 151.42 96.40 1854 150.00 7643 151.34 146.66 -.40 +47.2sMcDnlds N MCD 4.64f 2.5 28 187.42 146.84 3694 187.59 16534 187.77 181.52 +1.65 +9.0 McGrathR Q MGRC 1.36 2.6 8 68.79 42.98 74 53.00 367 53.76 51.13 -.40 +12.8 McKesson N MCK 1.56 1.3 10 178.86 117.19 1961 123.89 7039 131.86 123.71 -6.92 -20.6tMcEwenM N MUX .01 .6 2.55 1.68 2889 1.81 13455 1.89 1.68 -.07 -20.6 Mechel pf N MTLp 1.34 .60 .77 14 .82 .76 -.08 -26.7 Mechel rs N MTL 5.60 2.30 30 2.94 398 2.98 2.62 +.29 -44.1 MedalFin Q MFIN .20 3.3 7.25 2.50 102 6.13 537 7.15 6.00 -.91 +73.7 MedalF 9 21 Q MFINL 2.25 8.8 26.96 24.03 25.64 10 25.91 25.60 +.05 -4.4tMedequit n N MRT .84 11.2 12.00 7.33 205 7.51 1587 8.85 7.32 -1.22 -33.1sMedProp N MPW 1.00 6.0 19 16.90 11.82 2498 16.61 15526 16.90 16.02 -.11 +20.5 MedTrBill Q MTBC 5.65 2.30 53 4.96 606 5.35 4.73 -.07 +90.0 MedTBill pf Q MTBCP 2.75 10.7 28.29 22.21 6 25.79 68 26.35 25.64 -.03 +2.1tMediCo Q MDCO 41.57 20.03 2530 20.10 8326 24.08 19.55 -3.69 -26.5 MediciNova Q MNOV 14.50 5.81 45 9.86 296 10.31 9.46 -.50 +52.4 Medidata Q MDSO 82 88.87 59.60 409 72.45 1887 72.79 68.12 +.24 +14.3 Medifast N MED 1.92 1.2 69 260.98 61.96 169 158.25 1354 165.70 149.60 -1.64 +126.7tMedigus rs Q MDGS 12.70 2.81 34 3.03 796 3.49 2.81 -.17 -42.6 MediWound Q MDWD 7.35 3.56 2 5.99 54 6.00 5.55 +.34 +34.6 MedleyCap N MCC .40m 11.5 5 5.88 3.35 171 3.47 745 3.63 3.42 -.13 -33.5tMedleyC 23 N MCV 1.53 6.2 25.98 24.17 2 24.67 8 24.80 24.16 +.24 -2.3 MedleyC 21 N MCX 1.63 6.5 26.03 24.81 1 25.18 6 25.20 25.01 +.03 -2.4 Medley n N MDLX .22p 25.09 23.60 2 24.08 17 24.13 23.84 +.24 -2.8 Medley24 n N MDLQ 25.57 24.50 1 24.93 12 25.08 24.92 -.15 -1.1 MedleyMgt N MDLY .80 14.4 7.15 3.10 44 5.56 209 5.70 5.16 +.10 -14.5 Mednax N MD 10 63.04 37.26 687 39.28 3548 40.85 38.64 -1.29 -26.5 Medpace n Q MEDP 47 65.09 31.70 636 55.44 3142 59.13 52.66 -3.30 +52.9 Medtrnic N MDT 2.00 2.1 49 100.15 76.41 7915 93.70 32065 94.63 89.86 -.66 +16.0 MeetGrp Q MEET 5.63 1.84 882 3.76 4260 4.04 3.68 -.10 +33.3 MegalFn un N MFACU 10.17 9.99 3 10.13 3 10.13 10.05 +.01 +1.1 MeiraGTx n Q MGTX 15.49 7.98 13 12.82 90 13.10 11.69 -.11 -14.5 MelcoResE Q MLCO .32e 1.9 55 32.95 15.33 2599 16.92 28221 17.22 15.48 +1.47 -41.7 Melinta rs Q MLNT 18.20 2.25 461 2.49 1821 2.85 2.40 -.29 -84.2 Mellanox Q MLNX 55 99.14 47.90 795 93.85 4750 94.77 89.61 +.48 +45.1 MelroseBn Q MELR .34e 24 20.50 17.60 2 19.50 2 19.50 19.47 +.25 -2.5 MenloTh n Q MNLO 39.86 5.40 29 6.97 292 7.53 6.28 -.38 -75.7 Menus n Q MRUS 26.74 12.00 27 14.06 310 15.48 13.31 +.31 -27.5 MercadoL Q MELI .60 .2 417.91 258.06 450 344.61 2704 347.59 318.41 +18.92 +9.5 MercBkA n Q MBNAA 86.41 5.97 8.75 +45.8 MercBank Q MBWM 1.00f 3.1 15 38.47 29.60 22 32.34 161 32.66 31.09 -.04 -8.6 MercerIntl Q MERC .50 3.9 11 19.14 12.05 155 12.76 1157 13.69 12.72 -.95 -10.8 MerchBcp n Q MBIN .24 1.0 29.15 17.25 42 24.14 105 25.43 21.69 +1.18 +22.7sMerck N MRK 2.20f 2.9 28 75.99 52.83 13527 76.06 67580 76.25 73.13 +1.20 +35.2 MercGn N MCY 2.51 4.3 34 61.83 41.41 145 58.93 1150 60.96 58.09 -1.97 +10.3 MercSys Q MRCY 64 57.26 30.11 337 49.72 1450 50.83 47.63 -1.24 -3.2 Meredith N MDP 2.18 3.9 72.25 47.30 287 56.26 1763 58.91 56.24 -1.02 -14.8 MeridBcp Q EBSB .20 1.3 19 21.85 15.25 112 15.85 698 16.20 15.53 -.18 -23.1 MeridnBk n Q MRBK 21.37 15.26 0 17.00 2 17.30 16.85 +.15 -14.9 MeridBio Q VIVO .50 2.6 32 19.84 13.53 858 19.41 3555 19.84 18.78 -.18 +38.6 MeritMed Q MMSI 61 66.34 36.21 513 61.28 1807 61.45 57.27 +2.12 +41.9 Meritage N MTH 10 55.50 32.02 448 37.15 3735 39.30 34.99 -.86 -27.4tMeritor N MTOR 5 29.54 15.01 1248 16.99 7308 18.49 15.01 -.09 -27.6 MerL pfP N MERpP 1.84 7.0 27.53 26.06 26.35 -3.0 ML CZN46 N PIY 2.09 15.1 22.61 11.66 1 13.88 6 13.95 13.18 +.19 -5.6 MLRRD29 N PYS 1.58 10.4 22.44 14.38 4 15.14 43 15.79 15.00 -.95 -25.2 MLGS flt N PYT .76 3.6 22.60 20.59 21.22 9 21.45 21.10 +.07 +1.3tMLIdxPl33 A IPB 1.51 5.8 29.00 25.80 2 25.99 11 26.35 25.80 -.37 -6.2 MerrimP rs Q MACK 1 12.54 3.34 24 4.52 227 4.76 4.27 +.17 -55.9tMersana n Q MRSN 23.96 5.56 53 6.30 292 6.83 5.56 +.17 -61.7 MesaAir n Q MESA 16.41 11.05 91 14.56 595 15.27 14.15 +.10 +23.9 MesaLabs Q MLAB .64 .3 224.95 122.35 21 199.42 112 201.79 194.00 +1.27 +60.4 MesaRoyl N MTR 1.46e 10.9 13 19.85 13.18 1 13.33 32 13.40 13.21 +.09 -27.7 Mesab N MSB 2.79e 32.68 20.60 26 26.97 174 27.65 26.15 +.29 +7.2 Mesoblast n Q MESO 8.78 4.74 43 5.10 589 6.00 4.82 -2.48 -12.7 MetaFincl s Q CASH 15 39.33 21.55 251 24.17 1073 25.89 23.85 -.79 -21.7 Methanx Q MEOH 1.32 2.2 14 83.23 48.73 488 61.33 3148 65.05 59.39 -3.16 +1.3 Methode N MEI .44 1.5 19 48.44 27.65 287 29.67 1159 30.02 28.48 +.14 -26.0 MetLife N MET 1.68 3.8 10 55.21 39.31 8162 43.96 35680 46.35 43.82 -1.23 -13.1tMetLfe pfA N METpA 1.02 4.4 25.80 23.25 46 23.19 176 23.75 23.05 -.49 -6.6 MetroBkH n N MCB 55.00 35.00 15 37.33 65 38.93 35.83 -1.43 -11.3 MettlerT N MTD 41 697.26 521.79 169 599.30 1070 609.01 572.00 -8.73 -3.3 MexcoEn A MXC 14.49 3.00 6 4.01 54 4.45 3.90 -.45 +2.0 MexEqt N MXE 1.62e .1 13.05 9.50 6 10.12 60 10.33 9.86 -.39 -1.4tMexicoFd N MXF .68 5.2 17.24 12.75 36 13.02 194 13.58 12.72 -.62 -17.3tMKors N KORS 12 75.96 46.40 3618 45.89 19149 50.10 45.13 -1.89 -27.1 Michaels Q MIK 9 27.87 14.82 1989 17.46 7534 18.04 16.76 -.26 -27.8 MicrFoc n N MFGP 36.21 12.67 731 18.73 4339 18.87 16.02 +2.13 -44.2tMicrobot rs Q MBOT 18.75 3.25 27 3.37 251 4.57 3.25 -1.06 -78.0 Microchp Q MCHP 1.46f 1.9 77 104.20 60.70 4741 75.61 28590 76.20 69.53 +3.48 -14.0 MicrSol n A MICR 3.96 2.88 11 3.09 67 3.60 2.99 -.49 -11.7 MicronT Q MU 3 64.66 33.82 25261 39.44 134617 40.18 36.84 +.33 -4.1 Microsoft Q MSFT 1.84f 1.7 45 116.18 80.70 33493 108.29 209731 109.96 103.91 -1.28 +26.6 MicroStr Q MSTR 22 151.23 120.26 188 127.08 665 129.00 124.58 -1.20 -3.2 Microvisn Q MVIS 1.85 .89 358 .95 1837 1.04 .94 -.08 -41.7 MidPenn Q MPB .60 2.3 14 37.90 24.18 7 26.30 42 26.89 26.04 -.15 -20.5 MidAApt N MAA 3.69f 3.7 18 106.77 85.16 626 101.03 2804 101.86 97.99 +.51 +.5 MdAApt pfI N MAApI 2.13 3.2 67.80 61.56 65.65 0 65.65 65.65 +1.01 -2.5 MidConEn Q MCEP 2.52 .92 35 1.05 168 1.21 1.05 -.11 -11.0 Midatech n Q MTP 2.65 .34 52 .35 137 .38 .34 -.03 -58.2 Middleby Q MIDD 22 138.89 98.06 429 118.03 2969 119.61 113.49 +.34 -12.5 MiddlefldB Q MBCN 1.12 2.5 15 54.90 42.95 2 45.35 6 46.67 45.21 +.05 -5.9 MdsxWatr Q MSEX .96f 2.0 30 52.82 33.96 33 48.79 216 51.96 46.78 -.38 +22.3 MidlStBc n Q MSBI .88 3.4 18 36.06 23.27 43 26.05 309 27.44 25.63 -.30 -19.8 MidsthBcp N MSL .04 .3 16.15 12.15 27 13.28 236 13.87 12.62 +.01 +.2 MidstPet N MPO 19.04 6.77 106 8.29 629 9.09 8.23 -.51 -50.0 MidWOne Q MOFG .78 2.6 16 37.67 28.22 19 29.55 94 31.64 29.32 -1.45 -11.9tMilacron n N MCRN 22.62 13.76 582 14.87 2441 14.95 13.76 +.85 -22.3 MilestnSci A MLSS 1.55 .52 7 .55 58 .60 .55 -.04 -53.2 MillerHer Q MLHR .79 2.4 14 41.85 29.95 253 33.39 1497 34.30 32.62 -.27 -16.6 MHowHiInc N HIE 1.39 11.9 13.34 10.79 29 11.70 305 11.96 11.45 -.22 -6.2 MillerInds N MLR .72 2.6 15 29.40 22.80 22 27.40 152 27.46 26.42 +.79 +6.2 Mimecast n Q MIME 46.87 26.50 309 36.33 2650 37.44 32.84 +.56 +26.7 Mind CTI Q MNDO .30e 13.4 10 2.55 2.08 16 2.24 87 2.27 2.21 -.05 -8.9 Mindbody n Q MB 45.50 24.75 402 26.39 4081 27.34 24.96 -.43 -13.3 MinTech N MTX .20 .3 14 80.80 52.47 140 57.29 552 58.13 55.21 +.65 -16.8 MinervaN Q NERV 12.95 4.80 104 8.40 1238 9.43 7.74 -1.15 +38.8tMiragen rs Q MGEN 10.70 3.31 241 3.48 838 3.94 3.09 -.43 -66.6 MiratiTher Q MRTX 65.35 12.85 590 40.94 2529 41.34 35.00 +1.38 +124.3 Misonix Q MSON 21.43 8.25 23 16.54 98 16.86 13.87 +.10 +75.0 Mistras N MG 26 23.83 16.46 43 16.90 280 17.32 16.53 -.41 -28.0 Mitcham Q MIND 4.57 2.86 1 3.68 32 4.00 3.53 -.31 +16.1 Mitchm pfA Q MINDP 2.25 9.9 25.50 22.50 0 22.73 9 23.40 22.64 -.02 -2.2 MitekSys Q MITK 27 10.00 6.32 348 9.84 1423 9.90 9.21 +.59 +9.9 MitelNet g Q MITL 11.31 7.13 416 10.97 7557 11.01 10.95 -.04 +33.3 MitsuUFJ N MUFG 8.11 5.49 1293 5.75 6829 5.96 5.67 -.19 -20.9 MiX Tele N MIXT .22e 21.00 10.74 46 18.13 362 18.49 17.24 -.37 +42.1 MizuhoFn N MFG 4.00 3.28 556 3.40 4074 3.50 3.33 -.04 -6.6 MobileMini Q MINI 1.00 2.4 50.40 32.40 253 41.23 787 41.88 40.38 -.04 +19.5 MobileTele N MBT .53e 6.4 12.80 7.25 1776 8.31 10081 8.50 7.98 +.07 -18.4 MobileIron Q MOBL 5.71 3.70 186 4.89 1343 5.03 4.82 -.13 +25.4 Model N N MODN 20.33 12.60 185 13.96 1331 14.21 13.64 -.33 -11.4 ModMed n Q MMDM 10.24 9.72 45 10.12 126 10.14 10.10 +.01 +3.3tModMed rt Q MMDMR .55 .27 39 .30 151 .40 .27 -.05 -23.1 ModMed un Q MMDMU 11.00 10.38 10.75 +2.3 Modine N MOD 10 25.75 11.55 316 13.57 1222 14.23 13.10 +.24 -32.8 Moelis&Co N MC 1.88f 4.6 30 67.65 39.23 228 41.12 1856 42.62 39.68 -1.28 -15.2 Mohawk N MHK 9 286.85 113.45 657 123.52 5076 125.96 119.09 -2.13 -55.2 MolecTemp Q MTEM 13.25 3.87 175 4.74 341 5.08 4.14 +.15 -52.7 Moleculin n Q MBRX 3.34 1.03 158 1.39 626 1.43 1.25 +.02 -25.3 MolinaHlth N MOH 154.06 71.07 913 124.85 4741 138.27 122.14 -9.31 +62.8 MolsCoor A N TAP/A 1.64 2.5 6 88.00 58.93 0 64.50 1 70.00 64.35 -5.50 -23.2 MolsCoorB N TAP 1.64 2.5 10 85.86 55.52 1625 64.74 9823 66.11 63.66 +.24 -21.1 Momenta Q MNTA 32.20 11.72 467 13.23 2265 13.75 12.42 +.12 -5.2 Momo Q MOMO 54.24 22.49 3106 32.96 19965 35.10 30.74 +.31 +34.6 MonakGp n Q MKGI 5.07 1.21 11 1.44 78 1.55 1.25 +.09 -71.0 MonarCas h Q MCRI 25 49.63 37.33 94 39.10 436 39.94 37.89 +.18 -12.8 Mondelez Q MDLZ 1.04f 2.3 21 46.54 37.42 6277 44.27 40839 44.87 43.32 -.03 +3.4tMoneyGrm Q MGI 14.97 2.04 592 2.22 6301 2.40 2.04 -.05 -83.2 MngDB A n Q MDB 85.78 24.62 2037 82.90 6985 84.53 68.26 +7.48 +179.3 MonRE N MNR .68 4.6 23 18.45 13.87 417 14.87 2555 15.17 14.72 -.07 -16.5 MonRE pfC N MNRpC 1.53 6.6 25.44 22.82 13 23.14 129 24.00 23.14 -.33 -7.6 MonPwSys Q MPWR 1.20 .9 86 152.21 101.99 396 127.83 1945 127.99 118.07 +3.11 +13.8 Monotype Q TYPE .46 2.6 43 26.75 17.27 971 17.87 1884 18.31 17.40 -.26 -25.9sMonro Q MNRO .80 1.0 40 79.03 45.45 393 76.24 1563 79.03 72.28 +1.75 +33.9tMonroeCap Q MRCC 1.40 12.6 7 14.65 10.85 123 11.07 910 11.50 10.85 -.42 -19.5 MonroeC23 n Q MRCCL 1.44 5.8 25.05 24.25 2 24.65 12 24.70 24.50 -.05 -1.2 MonstrBv s Q MNST 36 70.21 47.61 2202 55.77 17198 56.70 54.18 -1.07 -11.9 Moodys N MCO 1.76 1.2 26 187.98 139.11 1558 147.25 6835 153.59 143.85 -6.25 -.2 Moog A N MOG/A 1.00 1.2 22 93.93 68.37 163 84.90 615 85.95 78.89 +3.21 -2.2 Moog B N MOG/B 1.00 1.2 21 91.71 72.60 81.91 1 82.17 80.19 -.19 -7.7 MorgStan N MS 1.20 2.7 10 59.38 42.88 9775 44.13 64678 46.75 43.05 -1.60 -15.8tMorgSt pfE N MSpE 1.78 6.6 29.64 26.94 45 27.04 233 27.32 26.94 -.25 -6.6tMorgSt pfF N MSpF 1.72 6.5 29.40 26.41 49 26.56 171 26.77 26.41 -.20 -6.6tMorgSt pfI N MSpI 1.59 6.1 28.69 25.77 89 26.01 463 26.31 25.77 -.26 -6.6 MorgS pfG N MSpG 1.66 6.5 27.74 25.36 25 25.55 145 25.65 25.49 -.11 -4.3tMorgSt pfK N MSpK 27.43 24.91 515 24.94 930 25.18 24.88 -.19 -8.0 MS Asia N APF .14e .9 19.99 14.11 64 15.37 111 15.62 14.85 -.23 -16.5 MS China N CAF 13.33e 27.79 17.71 124 20.06 540 20.17 18.96 +.78 -14.2tMS CushHi N MLPY 1.28e 21.3 8.00 5.92 0 6.00 15 6.09 5.92 -.39 -15.0 MS EMD N MSD .57e 6.8 10.05 8.30 103 8.39 319 8.50 8.34 -.08 -15.9 MSEMDDbt N EDD .80m 12.6 8.27 6.07 165 6.34 747 6.39 6.24 -.04 -17.7 MSEmMkt N MSF .05e .3 19.86 14.93 88 16.63 293 16.66 16.08 +.33 -7.0 MS India N IIF .04e 35.14 20.60 34 22.70 231 22.80 21.92 +.50 -31.5tMSJCP97 N HJV 1.75 24.6 14.50 6.80 7.10 35 7.59 6.80 -.25 -42.4 MkVRMB N CNY 49.16 41.81 42.71 1 42.71 42.57 +.01 -.7 MkVRupee N INR .20p .5 45.42 36.99 37.38 0 -14.4sMSDSEur N DRR 58.78 44.20 0 56.55 4 58.78 56.55 +.22 +16.8tMorgSt pfA N MSpA 1.01e 4.9 23.95 20.62 154 20.45 530 21.29 20.34 -.82 -9.7 Mornstr Q MORN 1.00 .8 24 144.34 87.64 42 121.33 315 125.25 118.79 -3.34 +25.1 MosaicAc n N MOSC 9.90 9.49 9.86 1 9.86 9.81 -.01 +1.6 Mosaic N MOS .10 .3 57 37.37 22.34 4212 36.67 23728 36.85 35.02 +.04 +42.9 MoSys rs Q MOSY 2.23 .20 1491 .25 10961 .26 .23 -.01 -77.5 MotifBio n Q MTFB 11.52 6.94 0 7.71 5 7.77 7.35 +.26 -28.7 MotorcarP Q MPAA 21 28.98 12.09 285 17.79 1557 18.97 16.37 +.60 -28.8 MotrlaSolu N MSI 2.28f 1.8 24 131.48 89.18 800 130.02 4446 130.49 125.23 +.37 +43.9tMotusGI n Q MOTS 10.66 3.11 47 3.39 156 3.87 3.11 -.26 -22.6tMtnPDia g Q MPVE .04p 3.00 1.22 109 1.26 605 1.59 1.22 -.47 -54.4 Movado N MOV .80 2.1 53.73 26.95 196 38.50 711 40.61 37.68 -.84 +19.6 Moxian n Q MOXC 4.00 .42 11 .58 139 .62 .56 -.01 -85.0 MrCoopr rs Q COOP 20.04 7.22 848 14.88 5800 15.38 14.45 -.23 +46.1sMudrickC n Q MUDS 9.95 9.55 0 9.90 258 9.95 9.82 +.07 +3.2 MudrcC un Q MUDSU 10.45 9.98 1 10.45 5 10.45 10.20 +4.5 Mueller N MLI .40 1.6 18 37.57 23.32 302 25.22 987 25.76 24.21 -.10 -28.8 MuellerWat N MWA .20 1.8 31 12.96 9.59 1116 11.01 5049 11.31 10.62 -.27 -12.1tMultiColor Q LABL .20 .4 12 89.70 44.65 148 46.51 639 47.69 44.65 +1.06 -37.9 MurphO N MUR 1.00 3.2 36.53 24.39 1819 31.32 11552 32.46 29.75 +.33 +.9 MurphUSA N MUSA 15 89.69 61.05 420 79.30 1676 81.91 77.87 -.53 -1.3 MustBio n Q MBIO 12.89 3.70 67 4.25 200 5.51 3.86 -1.01 -64.6 MutualFst Q MFSF .80f 2.2 18 40.00 33.66 5 35.87 36 35.99 35.00 +.85 -7.0 MySize n Q MYSZ 3.58 .57 161 1.09 2378 1.24 1.02 -.04 +68.2 MyersInd N MYE .54 3.3 33 25.70 15.25 172 16.36 718 16.52 15.96 -.11 -16.1 Mylan NV Q MYL 10 47.82 30.33 4178 34.92 25758 36.94 34.02 -2.03 -17.5 MyndAnaly Q MYND 4.30 1.15 19 1.35 237 1.49 1.31 -.12 -60.3 MyoKard n Q MYOK 67.79 32.80 221 59.19 1140 59.64 53.11 +1.26 +40.6 Myomo n A MYO 6.65 1.60 85 1.94 404 2.11 1.85 -.14 -48.3 Myovant n N MYOV 27.45 11.30 29 19.40 291 19.87 17.83 +.34 +53.5 MyriadG Q MYGN 15 50.44 27.27 847 31.41 5251 31.58 29.08 +.56 -8.5N -:NBT Bcp Q NBTB 1.04f 2.7 17 41.88 34.05 133 38.36 524 38.78 37.24 +.62 +4.2 NCI BldSy N NCS 10 23.35 11.95 307 12.16 1791 12.53 11.95 -.37 -37.0 NCR Corp N NCR 23 38.68 23.41 649 26.29 4632 27.67 25.24 -1.50 -22.7tNCS Mltst n Q NCSM 22.06 6.75 683 7.10 1857 7.69 6.75 -.60 -51.8 NETgear Q NTGR 78.30 48.90 209 54.80 1268 55.91 53.32 -.11 -6.7 NF EngSv Q NFEC 9.75 .86 514 7.15 883 9.50 4.95 +1.96 +637.1tNGL EnPt N NGL 1.56 16.1 17.65 9.30 779 9.66 4929 10.41 9.26 -.65 -31.2 NGL En pfB N NGLpB 2.25 9.6 25.56 21.92 10 23.44 117 23.95 23.17 -.42 -3.9 NI Hldg n Q NODK 17.90 15.10 15 15.56 144 16.02 15.25 +.21 -8.4 NIC Inc Q EGOV .32 2.4 17 18.90 12.65 709 13.32 3231 13.99 13.30 -.49 -19.8 NICE Ltd Q NICE .64 .6 37 119.83 82.72 249 114.45 1264 114.78 109.24 +.93 +24.5 NII Hldg n Q NIHD 8.51 .22 2508 5.48 24626 8.27 5.05 -2.51 +1192.5tNL Inds N NL 4 16.05 4.67 10 4.91 70 5.14 4.61 +.15 -65.5 nLIGHT n Q LASR 43.63 16.25 1336 19.98 3016 21.34 17.80 -.50 -25.9 NMI Hldg h Q NMIH 14 24.50 13.35 323 20.26 1551 21.28 19.89 -.19 +19.2tNN Inc Q NNBR .28 4.1 8 29.50 7.07 895 6.88 5469 7.89 6.74 -.91 -75.1tNRC Grp A NRCG 11.00 7.17 2 7.57 61 8.40 7.17 -.63 -22.8sNRG Egy N NRG .12 .3 63 40.38 23.75 3518 39.27 31187 40.38 38.36 +.99 +37.9tNTN Buzz rs A NTN 8.40 2.71 3 2.80 22 3.10 2.71 -.37 -33.5 NV5 Global Q NVEE 25 96.70 40.01 68 73.30 524 86.20 71.35 -12.91 +35.4 NVE Corp Q NVEC 4.00 4.7 32 135.00 68.50 32 84.68 105 86.03 80.03 -.04 -1.5 NVR N NVR 15 3700.00 2040.71 28 2401.28 159 2425.00 2257.04 +86.23 -31.6 nVent El n N NVT 29.84 21.00 1113 24.59 5255 25.73 24.17 -1.10 +8.2 NXP Semi Q NXPI 31 125.93 69.72 3828 84.97 18793 85.41 79.21 +1.28 -27.4tNabors N NBR .24 5.5 8.87 4.02 16989 4.40 111783 5.34 4.02 -.84 -35.6 Nabriva n Q NBRV 6.94 1.84 240 2.05 1322 2.19 1.91 -.11 -65.7 NACCO N NC .66 1.9 4 48.85 28.77 7 34.55 30 35.90 32.64 -.73 -8.2tNamTai N NTP .28 3.1 13.90 8.40 33 9.04 276 9.04 8.40 +.07 -28.0 NanoDim n Q NNDM 4.65 1.21 52 1.89 311 2.13 1.82 -.24 -38.4 NanoString Q NSTG 18.86 5.87 607 16.91 3570 16.99 14.95 +.95 +126.4 NanoVib n Q NAOV 5.00 3.57 3.80 18 4.02 3.77 -.35 -18.8 NanoViric A NNVC 1.23 .25 89 .36 414 .38 .30 +.01 -59.1 Nanomtr Q NANO 25 48.26 22.08 257 31.55 1339 32.60 30.36 -.71 +26.6tNantHlth n Q NH 4.05 1.24 90 1.37 318 1.54 1.20 -.07 -55.1tNantKwst n Q NK 5.47 2.01 228 2.28 2440 2.91 2.01 -.47 -49.2 Napco Q NSSC 41 17.74 7.90 45 17.11 262 17.35 16.24 -.21 +95.5 Nasdaq Q NDAQ 1.76 2.0 22 96.84 72.98 998 88.74 5378 90.55 85.22 -1.66 +15.5 Nashville N NASH .75e .7 29.66 25.36 29.00 +3.7 Natera n Q NTRA 29.62 8.60 697 16.78 2793 16.93 15.15 -.02 +86.7 Nathans s Q NATH 1.00a 1.4 44 107.05 60.35 11 69.88 29 79.10 68.24 -3.35 -7.4 NatAmUnv Q NAUH .18 39.6 1.87 .40 338 .46 741 .52 .40 -.04 -68.0 NatBkHldg N NBHC .68f 1.9 21 41.44 30.33 240 35.82 692 35.98 34.22 +.61 +10.5 NatlBnksh Q NKSH 1.21e 2.7 22 49.75 37.55 7 44.20 24 45.56 43.01 +1.20 -2.8 NatlBevrg Q FIZZ 1.50e 26 127.32 83.78 278 90.68 1460 103.43 88.52 -10.74 -6.9 NatCineM Q NCMI .68 10.0 68 10.94 5.09 680 6.77 3468 7.54 6.68 -.56 -1.3 NatlCmce n Q NCOM 17 48.60 35.02 65 38.10 206 38.92 36.43 +.27 -5.3tNatEnrSv n Q NESR 14.38 9.46 33 9.78 162 10.59 9.31 -.75 -1.7 NatFuGas N NFG 1.70f 3.2 16 59.90 48.31 693 53.08 3773 54.82 51.24 -1.07 -3.3sNatGenHld Q NGHC .16 .6 19 28.89 18.22 593 25.98 4418 28.89 23.90 -2.09 +32.3 NatGnH pfA Q NGHCP 1.88 7.7 26.18 22.69 7 24.37 16 24.71 22.85 -.18 -3.5 NatGnH pfB Q NGHCO 1.88 7.9 25.98 22.02 5 23.72 56 24.18 23.50 -.50 -5.3 NatGnH pfC Q NGHCN 1.88 7.9 25.84 22.28 8 23.84 87 24.15 23.45 -.28 -4.8 NatGnH 55 Q NGHCZ 1.91 7.7 26.00 23.80 3 24.93 26 25.14 24.52 -.08 -1.9 NatGrid N NGG 2.89e 5.4 60.69 50.52 707 53.13 4482 56.38 52.85 -2.29 -9.7 NtHlthInv N NHI 4.00 5.3 19 81.60 62.71 194 75.19 1014 76.85 73.67 -.79 -.3 NHltcre A NHC 2.00f 2.5 30 84.90 57.00 27 80.01 157 82.34 78.39 -.47 +31.3 NatlHld rs Q NHLD 6.26 2.30 9 2.99 36 3.37 2.90 -.21 -9.5 NatInstrm Q NATI .92 1.8 62 53.57 38.78 868 49.95 4337 50.26 47.77 +.11 +20.0 NOilVarco N NOV .20 .6 49.08 31.47 2797 33.65 21611 35.60 32.02 -1.61 -6.6 NatPresto N NPK 1.00a .8 18 140.33 88.80 25 131.11 117 133.16 125.64 -2.29 +31.8 NatResrch Q NRC .68 1.8 75 42.85 26.35 17 38.37 102 40.01 38.01 -.24 +2.9sNatRetPrp N NNN 2.00 4.1 23 49.75 36.25 817 49.17 3654 49.75 47.89 +.02 +14.0 NRetP pfE N NNNpE 1.43 5.9 26.14 22.94 9 24.12 97 24.16 23.94 +.05 -5.6 NtRetP pfF N NNNpF 1.30 5.9 25.58 21.01 15 22.10 111 22.24 21.89 -11.9 NSecGrp Q NSEC .20 1.6 8 18.17 12.08 1 12.50 1 12.50 12.50 -.18 -23.5 NatlStor n N NSA 1.20f 4.3 91 32.28 23.10 515 28.09 1655 28.11 26.92 +1.06 +3.0 NtStorAf pfA N NSApA 26.30 22.87 2 23.70 46 24.97 23.39 -.36 -9.0 NatlVis n Q EYE 46.63 29.51 1321 39.19 8067 44.80 38.52 -4.66 -3.5 NatWstnLf Q NWLI .36 .1 10 361.35 260.65 6 292.13 63 302.25 284.58 +7.65 -11.7 NatxIntV n N MVIN 47.10 41.49 1 42.92 15 42.92 42.45 +.26 -3.7tNaturlAlt Q NAII 9 12.15 8.73 6 9.18 140 10.20 8.73 -.27 -10.9 NatGsSvcs N NGS 61 29.35 17.50 56 20.65 249 21.21 19.89 +.65 -21.2sNatrlGroc N NGVC 58 19.98 4.83 1735 22.50 2233 23.41 16.05 +5.26 +152.0 NatHlTr n Q NHTC .64f 3.0 5 27.23 14.15 60 21.65 233 23.49 21.61 -1.36 +42.5 NatRsPt rs N NRP 1.80 5.3 10 37.70 24.06 65 34.00 178 34.15 31.87 +.35 +30.8 NaturesSun Q NATR .40 4.3 13.80 7.55 14 9.20 49 9.43 8.74 +.01 -20.3 NatusMed Q BABY 45 41.55 27.69 961 33.93 2303 34.24 29.42 +3.98 -11.2tNatuzzi N NTZ 2.03 .82 1.01 315 1.08 .82 -.08 -36.9 Nautilus N NLS 19 17.20 10.83 194 12.95 1231 13.25 12.43 +.10 -3.0 NavideaBio A NAVB .47 .13 126 .20 936 .23 .20 -.02 -44.0tNav43 Q JSM 1.50 7.9 25.00 19.25 14 19.09 62 19.97 18.98 -.81 -19.7 Navient Q NAVI .64 5.3 7 15.03 11.30 3047 12.16 10621 12.88 12.11 -.46 -8.7 NavigCons N NCI .20 .8 22 25.85 17.36 819 23.88 2507 24.08 22.54 +1.27 +23.0 NavigatrH N NVGS 13.55 9.55 134 12.09 611 12.73 11.86 -.09 +22.7 NavgGp s Q NAVG .28 .4 21 71.45 45.80 241 69.24 632 69.56 68.88 -.06 +42.2 NaviosAcq N NNA/O .08 18.6 1.37 .35 .43 569 .49 .41 -.04 -61.4 NaviosAc rs N NNA 20.55 5.25 32 6.27 297 8.46 5.92 -.71 Navios pfG N NMpG 2.19 24.1 17.33 7.85 3 9.10 12 10.02 8.90 -.95 -43.8tNavios N NM 1.62 .46 618 .46 1893 .55 .44 -.08 -61.7 NavMH pfH N NMpH 2.16 23.5 17.00 7.49 95 9.20 134 10.08 8.97 -.80 -43.6 NavMMid N NAP 2.00f 76.6 10.40 2.23 30 2.61 286 2.97 2.50 -.26 -72.6tNaviosMar N NMM .08 6.0 2.62 1.21 408 1.33 4610 1.51 1.21 +.01 -43.6 Navistar N NAV 10 47.73 29.67 366 30.17 2404 31.21 29.71 -.16 -29.6 NebulaA un Q NEBUU 10.20 9.96 10.10 5 10.14 10.10 -.01 +.8tNeenahP N NP 1.64 2.3 26 96.15 71.68 161 72.29 474 75.72 71.68 -.53 -20.3 NektarTh Q NKTR 8 111.36 33.50 2331 38.23 23450 38.99 34.16 +4.21 -36.0 Nelnet N NNI .72f 1.3 11 64.00 48.30 58 53.57 356 54.11 50.86 +2.17 -2.2tNemaura n Q NMRD 6.80 1.57 21 1.86 173 2.04 1.57 -.09 -67.7 Neogen s Q NEOG 50 97.38 54.09 373 63.35 1118 64.60 60.12 -.51 +2.7 NeoGenom Q NEO 19.04 7.08 1286 16.11 4831 16.97 15.40 -.86 +81.8 NeonTh n Q NTGN 16.23 5.62 143 6.95 454 7.23 6.17 -.17 -53.7tNeonode rs Q NEON 10.50 1.31 28 1.58 177 2.23 1.31 -.62 -78.7 NeoPhoton N NPTN 9.48 4.95 1266 8.55 4842 8.64 7.75 -.10 +29.9tNeosTher n Q NEOS 11.69 1.92 1038 1.95 3436 2.64 1.92 -.64 -80.9tNeovas grs Q NVCN 110.00 1.39 415 1.41 2864 1.99 1.39 -.53 -97.7 NeptWln g Q NEPT 7 5.14 .97 589 3.31 4488 3.55 2.95 -.19 +40.3 Net1UEPS Q UEPS 4 13.20 4.44 348 4.82 3724 5.01 4.44 -.02 -59.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Saturday, November 17, 2018

PAGE 64

NetElem rs Q NETE 33.51 3.50 43 6.28 493 6.65 5.60 +.15 -43.6 NetApp Q NTAP 1.60 2.2 27 88.08 45.24 6354 71.89 29332 81.90 67.27 -9.77 +30.0 NetEase Q NTES 1.67e .7 9 377.64 184.60 836 233.41 5301 242.00 208.63 +11.50 -32.4 Netflix s Q NFLX 423.21 178.38 9083 286.21 60245 303.55 278.30 -17.26 +49.1 NtScout Q NTCT 24 31.95 21.58 351 26.34 3001 27.44 25.15 -1.24 -13.5 Netshoes n N NETS 9.94 1.43 9 1.48 265 1.66 1.47 -.12 -81.3 NetSolTch Q NTWK 17 10.53 3.30 143 6.60 936 8.27 6.55 -1.48 +40.2 Netw1Tch A NTIP .10 3.8 8 4.45 2.25 2 2.60 124 2.76 2.45 -.19 +8.3 NBCAInt A NBW .74 6.1 14.08 11.92 20 12.10 67 12.13 12.02 +.02 -11.0tNeuB HYld A NHS .96 9.4 11.90 10.26 72 10.22 574 10.57 10.22 -.31 -13.1 NBIntMu A NBH .90 7.0 15.30 12.62 43 12.80 221 12.97 12.78 -.05 -13.5 NB MLP N NML 1.26 14.4 8.75 NBNYInt A NBO .58 5.1 12.46 11.00 15 11.20 92 11.25 11.10 -7.9 NBRESec A NRO .36 7.9 5.59 4.29 264 4.58 1130 4.70 4.53 -.02 -17.2tNeuralst rs Q CUR 3.09 .48 80 .52 1101 .57 .48 -.05 -70.0tNeurMx rs Q NURO 2.96 .98 22 1.06 339 1.10 .98 +.05 -38.7 Neurcrine Q NBIX 126.98 67.33 833 89.98 8214 105.70 85.82 -15.43 +16.0tNeuronet n Q STIM 39.39 17.46 258 18.10 907 24.59 16.38 -6.65 -34.8 Neurotrpe h Q NTRP 11.93 4.37 26 6.01 71 6.94 5.48 -.96 -14.6 NevGCas A UWN 26 2.86 1.80 1 2.38 457 2.41 2.37 -.02 -10.9 NevroCorp N NVRO 94.34 35.41 817 40.35 3424 42.63 38.71 -1.57 -41.6 Nevsun g A NSU .04 .9 4.53 2.00 287 4.46 1460 4.49 4.41 -.02 +82.8 NewAgeB n Q NBEV 9.99 1.30 27732 4.29 71343 4.50 3.03 +.69 +97.7tNewAmHi N HYB .78a 9.7 9.87 8.08 72 8.02 341 8.35 7.95 -.31 -14.7 NewConcEn A GBR 45 12.75 1.23 97 2.23 2013 2.74 2.11 +.03 +43.0tNE Realty A NEN 1.00 1.7 2 74.14 57.60 2 57.55 17 63.05 57.37 -4.95 -21.5 NwGold g A NGD 3.56 .70 2844 .91 17036 .94 .80 +.09 -72.4 NewHome N NWHM 8 13.55 6.67 71 7.58 466 8.20 6.92 -.14 -39.5 NwIreland N IRL 2.15e 1.8 13.16 8.73 8 9.02 46 9.33 8.93 -.24 -28.0sNJ Rscs s N NJR 1.09 2.2 18 48.61 35.55 511 49.77 2192 49.83 47.29 +2.27 +23.8tNewLink Q NLNK 10.41 1.84 825 1.88 3482 2.20 1.83 -.20 -76.8tNewMedia N NEWM 1.52f 11.1 24 19.10 13.49 424 13.70 2189 14.21 13.49 -.46 -18.4 NwMtnFin N NMFC 1.36 10.1 10 14.38 12.05 203 13.48 1346 13.72 13.39 -.21 -.5 NewOriEd N EDU .40e 27 108.40 51.21 1468 55.68 8801 60.07 55.13 -1.72 -40.8 NewRelic N NEWR 114.78 52.55 947 84.75 4592 87.53 81.13 -4.02 +46.7 NewResid N NRZ 2.00 11.6 6 18.75 15.24 3819 17.26 26923 17.82 17.19 -.37 -3.5tNewSenInv N SNR .52 9.9 10 8.89 5.17 609 5.23 2332 5.59 5.17 -.27 -30.8 NY&Co N NWY 44 5.55 1.77 161 3.50 535 4.20 3.42 -.70 +22.4 NY CmtyB N NYCB .68 7.2 11 14.53 8.88 7876 9.42 38244 9.72 9.25 -.18 -27.6tNY Cmt pfA N NYCBpA 29.29 24.96 40 25.19 154 25.38 24.96 -.13 -11.9tNYCmty un N NYCBpU 3.00 6.4 56.99 45.05 11 46.60 35 49.87 44.91 -.53 -8.1 NYMtgTr Q NYMT .80 13.1 8 6.54 5.35 2411 6.12 11676 6.19 6.04 +.03 -.8 NYMtT pfB Q NYMTP 1.94 8.3 25.50 18.66 1 23.48 14 23.88 23.40 -.03 -7.2 NYMtT pfC Q NYMTO 1.97 8.3 25.05 22.87 7 23.60 20 23.70 23.32 -.10 -3.6 NYMtgT pfD Q NYMTN 2.00 8.7 25.00 22.53 6 23.04 72 23.19 23.00 -.09 -6.7 NY Times N NYT .16 .6 28.72 17.10 1398 26.30 19155 27.62 25.57 -1.19 +42.2 NewatrTc n Q NEWA 29.69 7.50 7 8.23 170 8.84 8.08 -.52 -12.4 NewellRub N NWL .92f 4.2 32.58 15.12 9696 21.68 52330 21.84 19.68 +1.78 -29.8tNewdExp N NFX 10 35.20 18.67 8328 19.00 47945 22.17 18.39 -2.83 -39.7tNewmrkGp Q NMRK .36 3.8 14 15.62 9.19 224 9.55 818 9.71 9.17 -.11 -33.5 NewMarket N NEU 7.00 1.7 22 437.63 352.89 37 415.90 147 418.80 395.52 +8.60 +4.7 NewmtM N NEM .56 1.7 25 42.04 29.06 6020 33.32 29017 33.65 30.93 +1.30 -11.2 NewpkRes N NR 11.65 7.27 794 8.28 2988 8.30 7.56 +.19 -3.7 NewsCpA Q NWSA .20 1.5 17.29 12.24 2758 13.57 24156 14.27 13.41 -.67 -16.3 NewsCpB Q NWS .20 1.4 17.70 12.58 384 13.88 2589 14.45 13.70 -.52 -16.4 NewtekBsn Q NEWT 1.80e 9.2 24.24 16.07 67 19.60 488 20.50 19.20 -.98 +6.0 Newtek 22 Q NEWTZ 1.88 7.3 27.00 25.20 25.76 3 25.76 25.50 +.14 -2.8 Newtek23 n Q NEWTI 1.56 6.1 26.00 24.99 1 25.45 19 26.00 25.45 +.04 +1.4 NexGen g A NXE 2.85 1.65 239 2.13 1850 2.30 2.04 -.15 -16.8 Nexeo Sol Q NXEO 12.64 7.44 180 10.08 986 10.17 9.69 +.11 +10.8 Nexeo un Q NXEOU 13.90 7.65 10.00 2 11.11 10.00 +1.47 +4.0 NexPtCr rs N NHF 2.40m 10.9 25.64 21.03 44 22.03 342 22.33 21.64 +.14 -12.9 NxPtRsT n N NXRT 1.10f 3.2 11 38.17 23.04 232 34.70 1089 35.10 33.25 +.71 +24.2 NexstarM Q NXST 1.50 1.9 7 89.75 60.30 890 78.99 3626 82.38 77.67 -2.02 +1.0 NextDec n Q NEXT 10.29 3.95 33 5.01 93 5.06 4.48 -.05 -39.8 NxtEraLP N NEP 1.80f 3.8 34 50.66 36.84 459 47.43 1788 48.11 43.58 -.32 +10.0 NxtGenHl Q NXGN .70 4.4 26 23.73 12.24 246 15.85 1137 15.86 15.02 +.19 +16.7 NextEra 72 N NEEpI 1.28 5.7 25.70 21.97 26 22.30 150 23.04 22.24 -.17 -10.7 NextEra 73 N NEEpJ 1.25 5.7 25.45 21.60 29 22.12 157 22.35 22.00 -.01 -11.4 NextEra76 N NEEpK 25.98 22.92 21 23.40 154 23.88 23.31 -8.5sNextEraEn N NEE 4.44 2.5 13 179.99 145.10 1987 180.39 12145 180.60 174.66 +3.83 +15.5 NxtEra pfR N NEEpR 60.42 53.67 35 59.56 303 60.06 58.31 +.54 +6.0 NiSource s N NI .78 3.0 32 28.11 22.44 10073 25.69 30869 26.35 25.13 -.47 +.1tNiaM pfB N NMKpB 3.60 3.9 104.75 91.46 1 92.65 1 92.65 91.00 -1.25 -3.6tNiaM pfC N NMKpC 3.90 4.3 103.95 91.67 91.67 0 91.67 91.67 -.33 -7.4 NichFncl h Q NICK 28 12.50 7.59 5 11.63 22 11.73 11.44 +.23 +32.2 NicoletBc n Q NCBS 15 59.47 49.02 7 52.83 31 53.65 51.03 +.08 -3.5 Nielsen plc N NLSN 1.40 5.4 15 39.25 20.53 3180 25.72 15921 26.89 25.51 -.74 -29.3 NightstTh n Q NITE 29.55 9.59 171 15.05 1254 15.28 10.60 +2.59 +14.7 NikeB s N NKE .88f 1.2 60 86.04 55.08 8013 74.74 35281 77.49 72.89 -1.62 +19.5 NiuTech n Q NIU 10.20 6.32 164 7.75 1174 8.55 7.70 -.96 -10.4 NoahHldgs N NOAH 24 69.56 34.20 102 41.90 1093 43.40 41.17 -1.48 -9.5tNobilisH n A HLTH 1.70 .40 181 .48 3129 .58 .40 -.22 -64.4 NobleCorp N NE .08 1.8 7.44 3.39 5615 4.44 27537 4.75 4.07 -.20 -1.8 NobleEngy N NBL .44 1.7 25 37.76 23.83 5820 25.17 33918 26.71 24.43 -1.35 -13.6 NobleMid n N NBLX 1.91e 9 57.98 33.17 166 36.42 728 38.92 35.99 -1.69 -27.2 NokiaCp N NOK .19e 3.3 6.41 4.51 17427 5.81 78723 5.89 5.65 -.06 +24.7 NomadF n N NOMD 21.45 14.33 536 19.73 4982 20.61 19.16 -.78 +16.7 Nomura N NMR 6.83 4.43 123 4.54 1212 4.63 4.48 -.11 -22.0 Noodles Q NDLS 13.50 4.30 338 9.19 1945 9.54 9.02 -.38 +75.0 Norbord n N OSB 1.29 4.6 45.45 24.29 186 27.95 940 28.25 26.60 +1.15 -17.3tNordicAOff N NAO .18 25.0 1.42 .67 69 .72 582 .84 .67 -.12 -39.9 NordicAm N NAT .23e 8.0 4.38 1.82 1175 2.88 8893 3.25 2.79 -.50 +17.1 Nordson Q NDSN 1.40 1.1 21 151.84 111.17 195 127.33 1216 128.72 123.82 -.89 -13.0 Nordstrm N JWN 1.48a 2.9 19 67.75 38.42 12763 50.93 25795 66.60 49.83 -14.53 +7.5 NorflkSo N NSC 3.20f 1.9 26 186.91 125.59 2050 172.05 10209 174.65 165.53 +1.73 +18.7 NorSys Q NSYS 8.08 2.77 60 4.94 97 5.50 4.42 +.29 +27.9 NoAmEn g N NOA .08 6.20 4.15 5.81 +17.4 NEurO N NRT .78e 11.3 8 9.40 6.25 17 6.90 58 7.18 6.75 +.10 -.9sNoWestCp N NWE 2.20 3.5 17 64.47 50.01 551 63.44 1712 64.58 61.45 +1.83 +6.3 NorestB Q NBN .04 .2 11 26.00 17.99 10 18.89 58 19.05 18.50 +.07 -18.4 NDynMn g A NAK 2.34 .43 1369 .68 5486 .72 .64 +.02 -61.6 NthnO&G A NOG 36 4.49 1.01 3935 2.85 23390 3.15 2.56 -.19 +39.0 NthnTech Q NTIC .48f 1.4 36 41.90 16.45 33.78 33 35.69 31.00 +.14 +36.5 NorTrst Q NTRS 2.20 2.3 17 115.61 87.98 807 97.55 5123 98.50 94.32 -.39 -2.3 NthnTr pfC Q NTRSP 1.46 5.8 27.78 24.68 15 25.15 59 25.40 25.06 -.25 -4.2 NorthfldBc Q NFBK .40 2.9 18 18.39 12.92 229 13.80 649 13.97 13.40 +.32 -19.2 Nthrim Q NRIM 1.08f 2.9 15 45.40 32.23 11 37.01 50 37.94 35.80 -.74 +9.3 NorthropG N NOC 4.80 1.8 29 360.88 251.66 1021 272.64 6064 285.58 267.17 -13.09 -11.2sNStREur n N NRE .60 3.7 16.78 10.08 347 16.11 1938 16.78 16.01 -.39 +20.0 NwstBcsh Q NWBI .68 3.8 18 18.56 15.34 736 17.69 4035 17.74 16.90 +.48 +5.7 NwNaturHl N NWN 1.90f 2.7 71.29 51.50 242 69.96 771 70.26 67.77 +1.43 +17.3sNwstPipe Q NWPX 25.05 16.52 66 23.94 350 25.05 22.95 +.62 +25.1 NorwCruis N NCLH 16 61.18 41.61 1444 50.43 12861 51.06 48.40 +1.68 -5.3 NorwdFn s Q NWFL .88 2.3 24 40.58 28.04 6 37.82 39 38.90 35.41 +.82 +14.6tNovaLfstyl Q NVFY 3.10 .82 6 .90 650 1.23 .82 -.36 -62.5 NovaMeas Q NVMI 14 32.00 20.83 56 23.51 365 23.66 22.68 +.06 -9.3 NovaBay rs A NBY 4.75 .97 9 1.15 47 1.20 1.02 +.03 -70.1 NovaGld g A NG 5.05 3.35 2463 3.88 6233 3.96 3.70 -.02 -1.3 Novan n Q NOVN 5.90 2.27 10 2.43 118 2.70 2.33 -.19 -42.4 Novanta Q NOVT 78.85 43.65 131 72.33 726 75.18 69.13 -2.99 +44.7 Novartis N NVS 2.75e 3.1 17 94.19 72.30 2187 87.75 11954 88.83 86.46 -1.47 +4.5 Novavax Q NVAX 2.75 1.05 4800 1.82 23782 1.84 1.62 +.03 +46.8 Novelion rs Q NVLN 5.87 .70 1959 .98 13039 1.64 .90 -.73 -68.6 NovoNord N NVO .96e 2.2 58.37 41.23 1102 44.17 6392 44.92 43.12 -.77 -17.7 NovoCure n Q NVCR 53.70 16.90 469 31.53 3832 33.00 29.44 -1.63 +56.1 NovumeS n Q NVMM 4.75 .60 815 .77 1500 .97 .66 +.10 -83.0 NovusTher rs Q NVUS 8.61 3.12 10 4.00 50 4.18 3.65 -.21 -1.5 NOW Inc N DNOW 18.56 9.12 811 14.57 5771 14.70 13.51 +.42 +32.1 NuSkin N NUS 1.47 2.2 32 88.68 60.60 320 67.78 1846 68.69 64.20 +2.76 -.7 NuCana n Q NCNA 96 32.00 9.32 41 19.10 479 19.51 16.38 +1.03 +88.9 NuVasive Q NUVA 40 72.41 44.62 490 61.57 2597 62.08 56.62 +3.64 +5.3 NuanceCm Q NUAN 18.75 12.18 2388 16.89 10500 17.56 16.54 -.60 +3.3 Nucor N NUE 1.52 2.4 12 70.48 53.71 2989 63.23 12193 64.11 61.56 +.45 -.6tNush EnhYl N NUAG 24.67 22.81 7 22.88 51 22.97 22.81 -.07 -6.3 Nush 1-5yr N NUSA 24.94 24.13 24.18 3 24.18 24.13 +.05 -2.4 NushLCGr N NULG 37.71 30.08 4 33.92 26 34.16 33.20 -.81 +8.7 NushLCVal N NULV 30.90 27.13 5 29.59 95 29.64 28.99 -.10 +3.5 NushMCGr N NUMG 34.88 28.18 4 30.41 16 30.41 29.74 -.34 +3.6 NushMCVal N NUMV 29.85 26.28 1 27.74 9 27.82 27.42 -.26 -1.6 NushSmCap N NUSC 32.44 27.05 15 28.76 77 28.83 28.09 -.23 +1.1 NushShTrm N NURE 28.13 23.57 10 26.85 17 26.95 26.58 +.16 +1.9 Nus AgBd n N NUBD 25.90 23.72 6 23.86 39 23.88 23.75 +.11 -4.3 NushEs ef N NUEM 30.00 NustarEn N NS 2.40 10.0 21 35.91 19.22 312 24.05 2838 25.09 23.52 -.66 -19.7 NustEn pfA N NSpA 2.13 9.1 26.37 21.53 38 23.32 72 23.90 22.77 -.67 -6.2 Nustar pfB N NSpB 1.91 8.9 25.72 20.00 10 21.48 107 22.10 21.17 -.72 -5.2 Nustar pfC N NSpC 26.43 22.31 28 24.19 543 24.72 24.03 -.41 -6.8 Nustar 43 N NSS 1.91 7.6 26.05 24.55 21 25.18 135 25.31 25.13 -.08 +.7 Nutanix n Q NTNX 64.87 28.18 1449 42.12 8384 43.64 40.36 -1.45 +19.4 NutriSyst Q NTRI 1.00 2.7 21 55.10 26.06 431 37.14 1893 38.09 35.79 +.07 -29.4 Nutrien n N NTR 1.72f 3.2 58.99 40.41 692 53.75 6384 56.16 52.04 -2.40 +3.6 Nuvectra Q NVTR 25.17 7.60 104 18.44 896 18.95 16.52 +.06 +137.6 NuvNYVl2 n N NYV 14.78 13.10 2 13.19 15 13.25 13.14 -8.0 NuvCr22 n N JCO 10.07 9.24 35 9.42 244 9.60 9.35 +.08 -.7 Nuv Mun21 N NHA 9.85 9.25 14 9.40 60 9.44 9.30 +.04 -.4 NuvHiInO n N NMZ 13.91 11.60 185 11.83 737 11.98 11.77 +.07 -13.1 Nuv Pf22 n N JPT 25.99 21.49 18 21.75 90 22.12 21.70 -.28 -13.4 Nuv 11-21 n N JHB 10.10 9.33 57 9.40 398 9.54 9.35 -.03 -5.6 NuvCA V2 n N NCB 18.10 15.00 2 15.84 21 15.98 15.19 +.49 -6.8 NvHiInDc19 N JHD 10.12 9.72 36 9.89 191 9.91 9.87 +.03 -1.3 Nuv RE In N JRS 11.30 9.04 57 9.37 275 9.59 9.22 -.10 -16.8tNuvMO Pr N NOM 15.64 11.49 6 11.68 54 11.84 11.49 +.01 -16.3tNuvAllCEn N JMLP 1.37 20.7 9.62 6.56 92 6.62 286 6.96 6.56 -.33 -22.7 NuvAZ N NAZ .80 6.7 14.74 11.39 14 11.83 259 11.99 11.75 +.06 -16.3 NuvBldAm N NBB 1.34 7.1 22.13 18.74 90 18.96 381 19.11 18.91 +.06 -13.8tNBldAmOp N NBD 1.30 6.4 23.08 20.15 21 20.35 52 20.52 20.11 -.07 -11.7 NCaAMTFr N NKX .86 6.8 15.69 12.37 90 12.78 598 12.87 12.71 +.06 -16.8 NCADvA N NAC .91 7.2 14.75 12.25 329 12.61 1760 12.70 12.51 +.12 -11.9 NCalMunV N NCA .47 5.0 10.70 8.98 36 9.29 278 9.33 9.17 +.13 -8.8 NuvCASel N NXC .63a 4.7 17.17 13.17 24 13.50 120 13.99 13.38 +.18 -9.5 NCTDv2 pfC N NGKpC .26 2.6 10.02 NCTPI N NTC .68a 6.1 12.21 11.01 59 11.13 150 11.20 11.12 -.01 -6.6 NuvCorEqA N JCE 1.21a 8.8 16.49 12.90 26 13.73 132 14.12 13.52 -.37 -6.0 NvCredStr N JQC .62 8.0 8.35 7.62 491 7.71 2014 7.79 7.70 -.05 -6.2 NvDvrsDiv N JDD 1.04 10.4 12.69 9.85 51 10.00 301 10.22 9.95 -.17 -18.7 NuvDivA N NAD .85a 6.8 14.20 12.24 362 12.54 2249 12.76 12.52 -.02 -10.8 NvDow30DO N DIAX 1.06 5.9 20.16 16.71 65 17.95 364 18.66 17.84 -.77 -4.7 NuEnMLP N JMF 1.35 14.4 12.97 9.20 167 9.39 916 9.89 9.27 -.48 -17.6 NEnhMuV N NEV .96a 7.4 14.50 12.55 60 13.01 598 13.32 12.87 +.17 -8.4tNuvFloat N JFR .72 7.3 11.34 9.82 177 9.83 1239 10.06 9.82 -.11 -12.3 NuvFltOp N JRO .76a 7.6 11.48 9.92 190 9.92 667 10.23 9.92 -.22 -13.0 NvGADiv2 N NKG .64a 5.9 13.39 10.64 29 10.83 86 10.90 10.81 +.05 -13.8tNuvGblHIn N JGH 1.58 10.9 17.32 14.47 42 14.44 257 14.98 14.40 -.43 -14.6 NuvHi2020 N JHY .68 7.0 10.15 9.63 34 9.72 120 9.88 9.71 -.09 -1.9 NuvHIDec18 N JHA 9.98 9.67 26 9.93 215 9.93 9.90 +.02 +.2 NuvEnhMu N NVG 15.70 13.30 534 13.71 2525 13.89 13.68 +.01 -11.2 NNYAmtF N NRK .70 6.0 13.15 11.48 280 11.65 958 11.74 11.60 +.04 -10.1 NuvAmtFr N NEA .75a 6.1 13.91 12.03 816 12.30 3686 12.39 12.25 +.07 -10.5 NuvIntMu N NID .68 5.6 13.43 11.99 65 12.27 405 12.42 12.24 +.02 -5.5 NvIntQMu N NIQ .57 4.7 13.23 11.81 35 12.06 190 12.14 12.03 +.01 -6.3 NMDPI N NMY .67a 5.8 12.85 11.45 34 11.57 262 11.72 11.52 -.09 -8.0 NvMAP N NMT .71a 5.9 14.73 11.50 10 11.93 110 12.03 11.76 +.17 -16.4 NMIQI N NUM .74 6.1 13.55 12.03 44 12.23 240 12.32 12.23 -7.8tNuvMNMu N NMS .80 6.6 15.40 12.00 14 12.09 131 12.22 12.00 -.01 -17.8 NuvMtgOp N JLS 1.52 6.4 26.33 23.10 13 23.55 104 24.10 23.54 -.20 -4.6 NuMtgOp2 N JMT 1.53 6.7 25.40 22.21 3 22.95 23 23.40 22.87 -.26 -3.3 NuvMultM N JMM .48 7.0 7.77 6.60 7 6.86 76 6.90 6.83 -.00 -10.0 NvMuI N NMI .50a 4.9 13.27 9.96 25 10.22 83 10.32 10.22 +.03 -11.6 NuvMuVal N NUV .39a 4.2 10.27 9.11 376 9.23 1888 9.31 9.19 +.01 -8.9 Nv AMT-Fr N NUW .78a 5.3 18.59 14.30 43 14.59 203 14.77 14.59 +.02 -15.5 NvNq100Dy Q QQQX 1.68 7.6 28.19 20.24 101 22.03 731 23.08 22.00 -1.09 -9.0 NuvNJDiv N NXJ .82a 6.5 13.85 12.34 73 12.65 430 12.73 12.62 +.07 -7.6 NNYDvA N NAN .80a 6.5 14.11 12.02 84 12.23 419 12.31 12.16 +.06 -11.6 NNYMV N NNY .39a 4.3 9.97 8.93 23 9.01 161 9.19 8.98 -.02 -5.2tNuvNYSel N NXN .55 4.5 14.25 12.33 4 12.35 35 12.56 12.32 -.03 -9.4 NNCPI N NNC .59a 5.0 13.17 11.60 165 11.75 305 11.84 11.73 -.03 -8.9 NOHQI N NUO .80 6.0 14.94 13.05 44 13.28 168 13.35 13.22 -9.3 NvPA N NQP .81a 6.6 13.60 12.10 85 12.19 344 12.38 12.16 -.02 -7.3tNuvPf&Inc N JPI 1.95a 9.0 25.45 21.55 95 21.55 356 22.00 21.52 -.32 -13.0 NvPfdInco N JPC .80 9.0 10.54 8.72 383 8.97 1499 9.28 8.93 -.22 -13.2 NuvQPf2 N JPS .70 8.4 10.47 8.26 613 8.35 2413 8.53 8.33 -.08 -18.1 NuvREAst N JRI 1.49a 9.9 18.25 14.79 70 14.98 337 15.33 14.90 -.21 -15.8 NuvEqtP N BXMX 1.00 7.6 14.60 12.79 144 13.16 960 13.60 13.01 -.46 -7.6 NEqPrmG N SPXX 1.04 6.7 19.88 14.88 51 15.55 371 16.21 15.45 -.71 -10.2 NvSMM N NIM .31a 3.3 10.33 9.31 43 9.41 132 9.57 9.39 -.07 -5.5 NSTFI N NXP .55a 4.0 14.97 13.65 53 13.78 142 13.86 13.73 +.11 -5.7 NSTFI2 N NXQ .53a 4.0 14.33 13.04 14 13.21 109 13.26 13.12 +.12 -5.3tNSTFI3 N NXR .55a 3.9 15.69 13.95 22 13.99 104 14.10 13.95 +.03 -7.9tNuvSnIn N NSL .42 7.1 6.65 5.92 96 5.92 894 6.02 5.90 -9.1tNuShDCrd N JSD 1.16a 7.4 17.75 15.73 89 15.70 266 16.06 15.70 -.02 -5.6 Nv TA Div N JTD 1.23 8.0 18.44 14.75 25 15.40 100 16.18 15.40 -.78 -12.4 NvTxATR N JTA 1.04 8.7 14.69 11.43 50 11.91 199 12.23 11.76 -.25 -14.6 NTXQI N NTX .65 5.3 14.89 12.13 12 12.23 74 12.37 12.23 +.01 -14.7 NVAPI N NPV .65a 5.6 13.20 11.33 37 11.61 216 11.72 11.56 +.04 -9.4tNuverEnv n A NES 26.50 8.51 6 9.61 20 10.10 8.51 -.27 -47.1tNvidia Q NVDA .64f .4 31 292.76 176.01 49040 164.43 119011 206.88 161.61 -41.24 -15.0 NxStageMd Q NXTM 29.19 22.70 582 28.98 2756 29.15 28.72 +19.6 Nxt-ID rs Q NXTD 8.59 .85 166 1.04 766 1.24 .99 -.13 -70.3 NymoxPh Q NYMX 4.60 1.49 63 1.94 469 2.10 1.86 -.11 -41.2O -:O2Micro Q OIIM 2.40 1.30 37 1.71 80 1.77 1.66 +.01 +2.5sOFG Bncp N OFG .24 1.3 13 18.65 8.10 520 18.32 2231 18.65 17.61 +.07 +94.9 OFG pfA N OFGpA 1.78 7.4 25.06 21.39 2 24.17 29 24.45 22.50 -.13 +.2 OFG pfB N OFGpB 1.75 7.2 24.99 20.77 1 24.17 7 24.45 24.15 +.10 +9.6 OFG pfD N OFGpD 1.78 7.3 25.72 21.29 1 24.32 11 24.45 24.25 -.09 +8.4 OFS Cap Q OFS 1.36a 12.0 9 12.75 10.41 33 11.30 117 11.44 11.25 +.01 -5.0 OFS C25 n Q OFSSL 1.59 6.4 25.52 24.01 1 24.69 25 24.72 24.45 -.04 -.8tOFS 25 n Q OFSSZ 24.89 24.36 5 24.45 31 24.50 24.36 -.04 -.7 OFS Cred n Q OCCI 2.00 11.4 19.00 16.93 18 17.61 37 18.47 17.25 -.54 -6.6sOGE Engy N OGE 1.46f 3.7 21 39.47 29.59 2139 39.16 10944 39.94 37.71 +.93 +19.0 OHA Inv Q OHAI .08 6.2 33 1.68 1.05 9 1.30 411 1.43 1.15 -.14 +13.0 ONEGas N OGS 1.84 2.2 26 85.22 62.20 290 84.45 1189 84.66 81.01 +3.18 +15.3 OP Bancp n Q OPBK 14.10 8.89 14 10.09 83 10.67 9.99 -.50 -19.0sOReillyAu Q ORLY 23 363.20 212.28 613 352.60 3917 363.20 342.22 -2.14 +46.6 OSI Sys Q OSIS 66 91.45 50.50 128 74.42 736 75.44 71.86 -.10 +15.6 OakVlyBcp Q OVLY .26e 1.5 15 25.65 16.70 6 17.00 26 18.49 16.76 -13.0 OaktreeC N OAK 3.59e 9.0 11 46.80 38.65 168 39.99 1394 41.11 39.61 -.86 -5.0 OaktrSpL Q OCSL .38 8.5 5.55 4.17 401 4.49 1363 4.68 4.44 -.20 -8.2tOaktrSp28 Q OCSLL 1.53 6.4 25.40 24.01 5 24.00 10 24.35 23.75 -.35 -4.8 OaktStInco Q OCSI .62f 7.6 11 8.87 7.44 39 8.20 260 8.36 8.10 -.18 -2.4 OasisMid n N OMP 1.72f 8.6 44 24.21 16.15 128 19.89 591 21.94 19.57 -1.14 +14.0 OasisPet N OAS 14.57 7.31 11552 8.29 55843 9.55 8.03 -1.07 -1.4 OasmiaPh n Q OASM .02p 5.70 .85 8 4.88 48 5.10 4.60 -.05 +454.5 ObalonT n Q OBLN 8.63 1.46 8 1.99 656 2.27 1.93 -69.9 ObsEva n Q OBSV 20.35 9.05 61 12.91 286 16.49 12.33 -2.44 +32.3tObsidian g N OBE 1.44 .51 1584 .61 7906 .64 .51 -.01 -50.7 OcciPet N OXY 3.12 4.3 56 87.67 62.47 4641 73.38 25351 74.29 69.70 -.17 -.4 OceanBio Q OBCI .05e 4.78 3.26 9 3.60 140 4.26 3.44 -.34 -17.1 OceanPw h Q OPTT 1.52 .46 91 .53 786 .59 .51 -.04 -52.3 vjOceanR rs Q ORIG 35.86 22.48 472 28.37 3131 29.98 27.61 -1.23 +5.9tOceaneerg N OII .60 3.4 28.62 16.53 1563 17.41 5107 18.62 16.53 -1.08 -17.6 OceanFst Q OCFC .68f 2.7 15 30.90 23.97 167 25.39 1148 25.92 24.46 -.22 -3.3tOch-Ziff N OZM .87e 82.1 3.24 1.01 389 1.06 2517 1.15 1.01 -57.6 Oclaro Q OCLR 12 10.20 5.61 849 7.80 9085 7.90 7.27 -.63 +15.7tOconeeFed Q OFED .40 1.7 30.49 23.25 2 23.35 12 25.13 23.25 -2.14 -18.6 OcularTher Q OCUL 8.28 3.30 280 5.32 1384 5.54 5.03 -.24 +19.6tOcwenFn N OCN 4.84 2.57 2725 2.44 8564 2.85 2.31 -.39 -22.0 OdonateT n Q ODT 32.00 14.06 13 16.51 117 17.63 15.13 -.85 -34.0 OdysMr rsh Q OMEX 13.75 3.44 12 5.93 175 6.24 5.69 -.30 +57.3 OfficeDpt Q ODP .10 3.2 9 3.66 2.00 4611 3.10 26963 3.34 2.99 -.15 -12.4 OhioValB Q OVBC .84 2.3 23 56.15 33.12 8 36.35 51 40.35 35.60 -1.95 -10.0 OhrPhar h Q OHRP 2.18 .15 259 .19 2334 .21 .17 -.02 -90.1 Oi SA C N OIBR/C 7.37 2.37 1583 2.89 5427 3.77 2.67 -.96 -48.7tOilStates N OIS 38.95 21.06 610 22.95 2966 24.00 21.06 -.10 -18.9 Oil-Dri N ODC .96 3.1 34 46.73 28.52 8 31.17 51 33.58 31.05 -.72 -24.9 Okta n Q OKTA 75.49 24.93 1745 57.71 9356 59.27 53.34 -1.57 +125.3 OldDomFrt Q ODFL .52 .4 32 170.22 116.61 415 134.65 2542 137.00 130.79 -.34 +2.4 OldLnBc Q OLBK .40 1.3 16 35.72 27.18 27 29.66 151 31.09 29.09 -.55 +.7 OldNBcp Q ONB .52 2.8 23 20.95 16.36 1028 18.42 3488 18.81 17.67 -.14 +5.6 OldPoint Q OPOF .44 1.7 17 32.00 24.07 8 25.63 14 27.05 25.60 -.84 -13.8 OldRepub N ORI .78 3.6 19 23.05 19.48 1135 21.88 8223 22.30 20.91 -.39 +2.3 OldSecBc Q OSBC .04 .3 16 16.30 12.15 49 14.54 395 14.85 14.21 +.08 +6.5 OlScCTrI pf Q OSBCP .78 7.4 10.68 10.31 10.60 6 10.60 10.44 +.07 +1.6 Olin N OLN .80 3.8 5 38.84 18.49 1735 21.07 9829 21.38 20.29 +.27 -40.8 Ollies n Q OLLI 40 97.61 42.36 811 90.70 3143 94.27 85.73 -.58 +70.3 OlympStl Q ZEUS .08 .4 7 25.84 17.40 62 19.19 315 20.48 18.48 -.93 -10.7 OmegaFlex Q OFLX .96 1.6 33 95.00 53.50 18 58.36 61 63.77 56.38 -.88 -18.3sOmegaHlt N OHI 2.64 7.5 13 35.61 24.90 2997 35.29 14762 35.61 33.95 +.11 +28.1 Omeros Q OMER 27.00 8.36 1139 12.64 5866 13.88 11.53 -.38 -34.9 Omnicell Q OMCL 74.16 39.75 427 72.82 2002 73.13 68.09 +1.02 +50.1 Omnicom N OMC 2.40 3.1 16 83.34 65.85 3580 77.10 12156 77.48 75.31 +1.53 +5.9 Omnova N OMN 11.90 7.36 106 8.49 599 8.65 7.54 +.65 -15.1 OnAssign N ASGN 32 86.13 60.49 81.88 +27.4 OnDeckCap N ONDK 9.41 4.11 613 7.75 4960 8.47 7.50 -.39 +35.0 OnSmcnd Q ON 9 27.10 14.55 7759 18.79 39504 18.94 16.75 +.91 -10.3tOnTrack Q OTIV 2.94 .65 111 .83 492 .90 .65 -.03 -39.1tOncoMed Q OMED 5.56 1.31 55 1.36 509 1.63 1.31 -.23 -66.8tOncobiolog Q ONS 1.53 .57 46 .72 831 .93 .57 -.17 -44.6 OncoCyte n A OCX 6.45 1.10 22 1.69 106 1.99 1.67 -.21 -63.7tOncolBio n Q ONCY 7.40 2.35 27 2.59 300 2.77 2.35 -.09 -58.7tOnconva rs Q ONTX 39.98 3.53 77 4.38 628 5.68 3.53 -1.36 -80.5 OncoSec rs Q ONCS 2.95 .68 1001 .81 6173 .89 .78 -.05 -50.2 OneGpHosp Q STKS 3.68 1.46 8 2.95 40 3.42 2.95 -.05 +23.4 OneHorz rs Q OHGI 3.38 .16 1002 .18 8293 .22 .18 -.04 -87.1 180 DgrCap Q TURN 2.50 1.68 67 1.99 200 2.05 1.93 -.07 +1.0 OneLibrty N OLP 1.80 6.9 16 29.44 21.02 37 26.27 157 27.16 25.89 +.26 +1.4 OneStopS n Q OSS 6.25 2.25 7 2.65 193 3.10 2.58 -.36 -45.7 1800Flowrs Q FLWS 22 15.00 8.85 212 12.74 1314 13.46 12.60 -.56 +19.1 OneSmart n N ONE 16.00 7.53 85 7.65 481 8.19 7.63 -.22 -29.9 OneSpan Q OSPN 90 23.35 11.55 183 17.04 898 17.14 15.98 +.72 +22.6 OneMain N OMF 14 37.29 23.70 468 29.60 2725 30.13 28.70 -.24 +13.9 ONEOK N OKE 3.42f 5.5 45 71.99 49.65 2325 62.20 16681 63.74 59.66 -.89 +16.4 Ooma n N OOMA 17.50 9.00 33 14.26 338 15.62 13.72 -.97 +19.3 OpenText s Q OTEX .61 1.8 18 40.31 31.98 501 33.20 2456 33.47 32.33 +.15 -6.9 OperaLtd n Q OPRA 15.62 6.23 120 6.74 1554 7.05 6.25 -.16 -48.6 OpesAcq n Q OPES 9.98 9.66 9.91 7 9.91 9.90 +.02 +2.4sOpesAcq un Q OPESU 10.30 9.11 0 10.32 2 10.32 10.27 +.03 +3.0 OpGen n rs Q OPGN 7.60 1.18 32 1.25 342 1.37 1.20 -.09 -73.4tOphthotech Q OPHT 1 4.50 1.82 136 1.95 1065 2.22 1.82 -.27 -37.5 OpiantPh n Q OPNT 35.49 12.75 64 15.51 138 16.93 15.01 -1.39 -32.5 OpkoHlth Q OPK 6.40 2.66 3794 3.56 29486 3.86 3.21 +.47 -27.3 OppLgCap N RWL .72e 1.4 55.32 47.90 32 51.69 579 52.51 50.65 -.95 +.6 Opp RUT n N OMFS 28.76 24.71 0 26.59 1 26.59 26.46 -.09 +1.8 OppMidCap N RWK .59e .7 65.13 55.27 15 58.28 124 59.15 57.30 -.94 -4.0 OppSmCap N RWJ .59e .9 79.48 64.38 24 67.26 81 68.93 66.27 -1.54 -3.7 OppUltDiv N RDIV 1.15e 3.1 39.93 33.68 213 37.30 1389 37.58 36.50 -.34 +1.9 OpR1000V n N OVLU 27.53 25.07 0 26.17 1 26.37 26.17 +.36 -1.7 OpR1000Y n N OYLD 26.63 24.36 25.50 1 25.50 25.50 -.38 -2.7 Op R1000D n N OMFL 29.21 24.74 13 27.80 96 28.10 27.23 -.37 +6.5 OpIntRev n N REFA 30.89 24.11 1 24.60 4 24.64 24.37 -.38 -11.7 Opp Rev n N ESGL 33.09 29.22 3 30.97 10 31.14 30.43 -.25 -.3 OppGlRv n N ESGF 33.63 27.80 1 28.77 2 28.77 28.40 -.35 -8.3 OppenFin N RWW .58e .9 74.63 61.19 1 64.72 15 65.90 63.43 -1.14 -6.2 OpEMRev n N REEM 30.65 23.29 3 24.49 8 24.49 23.69 +.60 -11.9 OppenHldg N OPY .44 1.5 10 34.15 23.45 108 29.59 480 30.79 29.10 -1.18 +10.4 OptiNose n Q OPTN 30.00 9.78 174 10.32 1449 11.72 9.95 -.55 -45.4 Optibase Q OBAS 9.50 7.43 9.00 4 9.00 8.60 +.49 +13.1 OptCable Q OCC .08 1.7 52 6.40 2.20 5 4.66 56 5.14 4.54 -.44 +93.6 OptimBk h Q OPHC 13.96 1.92 3 4.34 21 5.28 4.25 -.61 -7.7 OpusBank Q OPB .43e 2.1 13 30.95 18.49 676 20.07 1510 20.72 19.40 -.61 -26.5 Oracle N ORCL .76 1.5 55 53.48 42.57 20598 51.17 91133 51.45 48.74 +.56 +8.2tOramedPh Q ORMP 9.74 3.91 29 4.06 130 4.26 3.91 -.19 -54.9 Orange N ORAN .41e 2.5 18.57 15.34 313 16.73 2954 16.76 16.27 +.17 -3.9tOraSure Q OSUR 26 22.22 12.36 1021 12.61 2909 13.69 12.36 -.40 -33.1 Orbcomm Q ORBC 11.95 8.43 737 9.32 3395 10.00 9.20 -.72 -8.4 Orbotch Q ORBK 19 65.75 44.14 182 54.45 1201 54.72 52.16 -.25 +8.4sOrchTher n Q ORTX 17.25 13.00 109 18.70 294 18.75 14.33 +4.10 +33.6 OrchidIsl N ORC .96e 14.3 35 9.96 6.29 344 6.70 1940 6.70 6.48 +.07 -27.8 OrchidsPP A TIS 1.40 161.5 1 15.74 .70 535 .87 2046 1.70 .70 -.80 -93.2 Organovo Q ONVO 2.09 .91 402 1.06 1781 1.19 1.01 -.08 -20.9 Orgenesis n Q ORGS 16.80 5.06 17 5.65 43 6.10 5.55 -.23 -59.2 OrignAg rs Q SEED 15.89 4.99 15 7.05 141 7.87 6.51 -.36 -17.1 OrigBcp n Q OBNK .13 .3 72 42.31 27.41 67 37.50 522 38.24 35.80 +.05 OrionEngy Q OESX 1.25 .70 114 .75 410 .88 .72 -.13 -14.8 OrionECarb N OEC .80 52 36.55 22.25 800 23.86 3258 24.76 23.59 -.82 -6.8 OrionGpHl N ORN 9.83 4.32 219 4.43 2402 4.94 4.32 -43.4 Oritani Q ORIT 1.00 6.5 11 17.70 14.24 293 15.28 1270 15.40 14.73 +.28 -6.8 Orix N IX 100.03 75.67 129 80.49 227 80.49 77.07 +.99 -5.1 OrmatTc N ORA .53 1.0 47 70.68 45.79 199 52.56 1037 53.10 50.51 -.40 -17.8 OrrstownF Q ORRF .52 2.4 17 27.05 19.92 26 21.85 116 21.98 21.34 +.31 -13.5 OrthoPed n Q KIDS 39.81 14.00 47 28.52 348 30.19 25.11 -.36 +48.6 OrthoMed Q OFIX 78 63.57 50.41 146 58.57 603 61.78 57.18 -3.11 +7.1 OshRusS n N OUSM 29.16 24.89 27 26.39 166 26.53 25.89 -.16 -2.4 OshIntQ n N ONTL 29.06 24.22 2 24.96 8 24.96 24.58 +.06 -9.7 OshkoshCp N OSK .96 1.4 15 100.26 51.42 822 66.84 5621 67.81 63.42 +1.59 -26.5 OsirisTher n Q OSIR 11.93 7.30 30 10.35 153 10.75 10.07 -.11 -4.6tOsiskoGl n N OR .20 12.26 7.00 319 7.60 2399 7.67 7.00 +.21 -34.3tOsmotica n Q OSMT 9.90 6.70 42 7.53 238 8.80 6.70 -1.07 -7.6 OssenInn rs Q OSN 8.90 1.76 5 1.95 118 2.10 1.93 -.01 -32.3 Otelco Q OTEL 10 17.75 11.10 4 16.41 71 17.34 16.07 -.89 +22.9 Otonomy Q OTIC 6.45 2.16 87 2.47 425 2.58 2.25 -.01 -55.5tOttawaBc n Q OTTW .20 1.5 52 14.85 12.85 5 13.49 37 13.60 12.85 +.03 -6.6 OtterTail Q OTTR 1.34 2.8 24 49.75 39.00 70 48.37 347 48.67 46.93 +.30 +8.8 OutfrontM N OUT 1.44 6.8 18 24.75 17.27 669 21.26 5640 21.39 20.16 +.47 -8.4 OvaScience Q OVAS 1.56 .66 9 .68 866 .76 .67 -.05 -51.4 OverSh rs N OSG 4.16 1.67 1179 2.37 6604 2.47 1.93 +.17 -13.5tOverstk Q OSTK 89.80 16.57 1324 17.19 8003 18.67 16.57 -.01 -73.1tOvid Th n Q OVID 12.44 4.16 24 4.59 211 5.67 4.16 -.56 -53.5 OwensMin N OMI .30m 3.5 6 22.91 7.86 854 8.59 4206 9.39 8.45 -.51 -54.5 OwensCorn N OC .84 1.7 15 96.52 42.88 1402 49.10 6435 50.78 46.90 +1.73 -46.6 OwensIll N OI .20 1.1 21 24.66 15.67 1584 18.17 10306 18.33 15.84 +1.57 -18.0sOwensRM A ORM .80 4.2 13 20.40 13.71 20 19.27 354 20.40 18.25 -.70 +20.4 Oxbridge Q OXBR .48 40.3 2 3.40 1.00 13 1.19 1238 1.68 1.02 +.05 -44.7 OxfordImm Q OXFD 19.19 10.00 100 15.89 610 16.05 14.66 +.08 +13.7 OxfordInds N OXM 1.36 1.5 21 97.19 62.52 172 89.47 675 90.81 84.77 -.70 +19.0 OxfordLn Q OXLC 1.62 15.8 11.74 9.11 438 10.23 1388 10.54 10.20 -.28 +1.8 Oxford 23pf Q OXLCO 1.88 7.4 25.60 25.14 5 25.35 24 25.45 25.32 +.01 -.2 OxfrLn24 pf Q OXLCM 1.69 6.7 25.93 25.09 3 25.29 10 25.41 25.28 -.11 +.4 OxfSqCap Q OXSQ .80 11.9 5 7.52 5.15 204 6.70 671 6.85 6.63 -.09 +16.7P-Q:P&F Inds Q PFIN .20 2.6 8.88 7.15 3 7.65 11 8.20 7.65 -.49 -8.7 PAM Q PTSI 54 70.00 30.55 4 60.04 20 61.19 59.12 +.88 +74.4 PB Bncp Q PBBI .28f 2.5 12.20 10.25 0 11.10 7 11.42 10.98 -.07 +3.3 PBF Engy N PBF 1.20 3.0 12 53.91 28.25 1096 39.70 6810 40.91 37.94 -.45 +12.0 PBF Logist N PBFX 1.96f 9.4 11 22.70 17.75 21 20.75 251 22.30 20.68 -.42 -1.0 PC Cnnctn Q CNXN .34e 15 43.05 22.66 61 31.43 434 31.80 30.18 +19.9 PC-Tel Q PCTI .22 5.1 7.85 4.01 20 4.30 210 4.91 4.30 -.10 -41.7 PCM Fund N PCM .96 9.3 12.11 10.15 28 10.34 123 10.83 10.31 -.42 -10.6 PCM Inc Q PCMI 28 25.23 6.90 71 18.50 338 19.68 17.75 -1.16 +86.9 PCSB Fn n Q PCSB .12 .6 50 22.34 18.16 26 19.68 155 19.79 19.15 +.40 +3.3tPDC Engy Q PDCE 66.20 37.94 1221 38.99 7830 45.82 37.94 -6.00 -24.4 PDF Sol Q PDFS 26 18.48 7.56 255 8.88 1247 9.00 8.28 -.06 -43.4 PDL Bio Q PDLI .20 6.6 3.16 2.25 2305 3.01 8940 3.05 2.82 +.15 +9.9 PDL Cmt n Q PDLB 16.95 13.16 25 13.43 91 13.90 13.26 -.42 -11.5tPG&E Cp N PCG 2.12f 8.7 4 57.11 17.26 54604 24.40 275919 35.15 17.26 -15.52 -45.6 PGT Inc N PGTI 24 26.40 14.50 1355 19.04 3654 21.29 18.70 -2.14 +13.0tPHI vtg Q PHII 13.95 4.11 8 4.78 165 8.50 4.11 -3.94 -59.1tPHI nv Q PHIIK .20 4.7 13.39 3.88 255 4.29 2185 7.04 3.88 -2.63 -62.9tPICO Hld s Q PICO 5.00e 13.85 9.66 71 10.03 687 10.97 9.59 -.88 -21.6 PIMCO1-3Tr N TUZ .34a .7 50.47 49.70 2 49.86 55 49.90 49.73 +.12 -.9 Pimc1-5Tip N STPZ .53e 1.0 52.30 50.86 30 51.11 270 51.14 50.92 +.20 -1.6 Pim15TIPS N LTPZ .42e .7 69.37 60.26 4 61.98 134 62.16 61.16 +.71 -10.5 PimBrdTIPS N TIPZ .80e 1.4 58.25 55.39 35 55.92 54 55.92 55.60 +.35 -4.0 PimLwDur N LDUR 2.82e 2.0 101.42 99.22 4 99.68 48 99.99 99.23 +.28 -.7 PimcoTR N BOND 6.13e 6.0 106.67 100.80 75 101.47 528 101.49 100.93 +.55 -4.3tPim0-5HYCp N HYS 5.21e 5.3 101.47 97.48 608 97.50 1890 98.62 97.38 -1.10 -3.0 PimIGBd N CORP 3.12a 3.2 105.97 97.04 16 98.21 168 98.67 97.94 -.27 -7.1 PimShMat N MINT .82e .8 101.80 101.35 1867 101.43 6990 101.45 101.41 +.03 -.1 PimIntMu N MUNI 1.26 2.4 54.15 51.80 28 52.14 242 52.26 51.97 +.10 -2.8 PimSTMun N SMMU .47e .9 50.36 49.48 1 49.54 24 49.75 49.49 +.04 -.6 Pim25yrZro N ZROZ 3.07e 2.9 124.10 100.44 19 104.39 68 104.39 102.63 +1.80 -14.0 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Saturday, November 17, 2018

PAGE 65

PJT Part n N PJT .20 .4 61.18 37.51 106 46.48 450 47.34 44.54 -.46 +1.9 PLDT Inc N PHI 1.60e 7.2 33.87 21.58 85 22.26 405 22.94 21.82 -.70 -26.0 PLX Phr rs Q PLXP 7.60 3.05 1 4.16 18 4.40 3.89 +.31 -39.7tPNC pfP N PNCpP 1.65 6.3 29.33 26.11 64 26.22 348 26.42 26.11 -.15 -7.3 PNC pfQ N PNCpQ 1.34 5.6 25.51 23.48 25 23.86 119 24.56 23.86 -.51 -5.9 PNC N PNC 3.80 2.8 12 163.59 116.55 2314 136.39 16468 137.47 132.19 +2.16 -5.5 PNC wt N PNC/WS 89.25 62.65 88.25 +13.5 PNM Res N PNM 1.06 2.5 21 46.00 33.75 465 42.38 2870 42.72 40.09 +1.77 +4.8tPOSCO N PKX 93.12 54.27 128 57.61 1094 57.94 54.27 -.60 -26.3 PPDAI n N PPDF 13.68 3.82 523 5.51 1613 6.13 5.44 -.13 -22.5 PPG s N PPG 1.92 1.8 19 122.07 94.37 2148 107.17 10905 108.02 104.00 -.54 -8.3 PPL Cap 73 N PPX 1.48 5.9 25.75 24.36 11 24.97 55 25.15 24.88 -.09 -2.4 PPL Corp N PPL 1.64 5.3 13 37.34 25.30 8869 30.83 36915 32.46 30.34 -.86 -.4 PQ GrpH n N PQG 32 18.69 12.88 215 15.47 1518 15.73 14.88 +.41 -6.0 PRA Grp Q PRAA 44 43.75 26.95 389 30.14 1594 31.69 28.00 +1.95 -9.2 PRA Hlth Q PRAH 62 112.88 76.39 512 100.60 1952 106.10 99.15 -5.83 +10.5 PRGX Glbl Q PRGX 10.30 6.95 49 9.03 310 9.42 8.83 -.25 +27.2 PS BusPk N PSB 4.20f 3.0 28 139.12 107.91 117 138.18 456 139.11 134.82 +.98 +10.5 PSBPk pfU N PSBpU 1.44 6.1 25.99 23.48 2 23.57 103 24.06 23.57 -.35 -6.7 PSBPk pfV N PSBpV 1.42 6.1 26.08 22.82 3 23.45 18 23.82 23.45 -.28 -7.3 PS BusP pfY N PSBpY 24.78 21.27 7 21.40 72 21.74 21.33 -.25 -13.0 PS BusP pfX N PSBpX 1.31 6.1 25.50 21.32 28 21.57 122 21.91 21.51 -.32 -14.6tPS BsPk pfW N PSBpW 25.77 21.34 5 21.62 41 21.84 21.34 -.09 -14.4 PTC Inc Q PTC 107.44 59.40 1348 87.10 6641 89.67 81.88 +2.09 +43.3 PTC Thera Q PTCT 52.95 14.87 578 33.92 4687 35.49 30.32 +.16 +103.4tPVH Corp N PVH .15 .1 13 169.22 115.05 1336 115.65 5335 124.95 114.13 -5.76 -15.7 PacWstBc Q PACW 2.40 6.0 12 55.86 37.65 1135 40.23 6110 41.84 39.63 -1.02 -20.2 Paccar Q PCAR 1.12 1.8 10 79.69 53.95 1338 60.77 8255 61.16 58.07 +2.69 -14.5 PcrTrnd750 N PTLC 31.87 27.13 353 29.00 1615 29.02 28.95 +.01 +1.3 PcrTrnd450 N PTMC 33.96 29.04 41 31.06 317 31.07 31.00 +.03 -.2 PcrTrnd100 N PTNQ 36.44 29.07 24 32.76 216 33.09 32.38 -.41 +8.3 PacrCash n N GCOW 34.59 28.71 16 29.74 116 29.78 29.13 -.09 -5.5 PacrTrendp N PTEU 33.39 25.13 34 25.50 116 25.61 25.27 +.06 -16.9 Pacr Wlth n N PWS 27.67 23.18 27 24.15 126 24.18 24.12 -4.3 Pac Cash n N CALF 32.73 24.13 3 25.63 114 26.22 25.39 -.68 -1.8 PacDvCsh n N ICOW 31.03 24.77 1 25.58 16 25.65 25.22 -.41 -12.8 PacBiosci Q PACB 7.84 2.02 6319 7.54 21834 7.78 7.54 -.20 +185.6 PacCityF n Q PCB 20.95 15.63 31 16.40 89 16.68 15.84 +.11 -17.9 PacifCstOil N ROYT .15e 7.4 5 2.95 1.53 129 1.99 994 2.13 1.83 -.14 +2.6 PacEthanol Q PEIX 4.90 1.38 181 1.58 1180 1.74 1.52 -.16 -65.3tPacGE pfA A PCGpA 1.50 6.7 30.81 16.50 68 22.25 383 23.60 16.50 -2.37 -21.1tPacGE pfB A PCGpB 1.37 6.7 28.75 15.85 51 20.60 142 22.25 15.85 -2.30 -20.3tPacGE pfC A PCGpC 1.25 6.5 26.90 13.51 22 19.29 81 22.76 13.51 -3.65 -21.5tPacGE pfD A PCGpD 1.25 6.6 26.53 13.01 74 18.85 278 19.24 13.01 -2.15 -21.9tPacGE pfE A PCGpE 1.25 6.5 26.80 13.51 56 19.25 133 20.06 13.51 -1.66 -21.9tPacGE pfG A PCGpG 1.20 6.5 27.10 12.51 43 18.35 133 19.76 12.51 -2.75 -25.3tPacGE pfH A PCGpH 1.12 6.3 26.48 12.12 28 18.00 181 20.00 12.12 -2.60 -22.0tPacGE pfI A PCGpI 1.09 6.2 25.57 12.51 17 17.50 77 19.65 12.51 -2.83 -22.4 PacMerc Q PMBC 18 10.45 7.38 24 8.17 326 8.35 7.89 +.12 -6.6 PacPreBc Q PPBI .15p 18 46.05 26.70 395 30.71 1509 30.97 29.30 +.81 -23.2 Pacif pf A PPWp 5.00 5.0 100.26 PaciraPhm Q PCRX 55.00 26.95 462 46.80 2607 49.99 46.28 -2.72 +2.5 PackAmer N PKG 3.16 3.3 15 131.13 83.54 545 97.05 3255 98.00 93.60 +1.05 -19.5tPagsegur n N PAGS 39.97 22.13 2033 23.57 12841 25.13 22.13 -.94 -25.6 PainThr rs Q PTIE 12.80 .81 215 1.08 2478 1.25 1.07 -.07 -73.0tPalatinTch A PTN 1.59 .72 2436 .77 10195 .96 .72 -.16 -10.2 PaloAltNet N PANW 239.50 135.85 2304 169.61 8180 182.54 165.66 -13.48 +17.0 PampaEng N PAM 72.98 24.93 208 34.54 1491 34.88 30.41 -.10 -48.7tPanASlv Q PAAS .14 1.1 20 18.75 12.12 2243 13.00 16947 14.47 12.12 -1.50 -16.5 Pandora N P 10.07 4.09 5700 8.91 31637 9.03 8.62 +.12 +84.9 PangaeaL Q PANL 2 5.50 2.13 13 3.22 60 3.40 3.22 -.20 -12.5tPanhO&G N PHX .16 .9 94 23.10 16.60 27 16.93 160 17.91 16.53 -.70 -17.6 PapaJohns Q PZZA .90 1.5 24 69.45 38.05 1176 58.92 5195 60.56 54.47 +3.71 +5.0 PapaMurph Q FRSH 13 6.50 4.28 24 5.32 174 5.41 5.15 -.05 -1.1 ParTech N PAR 57 26.40 7.31 44 16.46 398 17.07 15.22 -.49 +76.0 ParaGold n A PZG 4 1.64 1.01 25 1.06 99 1.08 1.05 -18.5 ParamtGp N PGRE .40 2.8 16.50 13.70 1266 14.30 8689 14.66 13.98 -.18 -9.8 ParatekPh Q PRTK 22.00 6.27 280 7.36 2423 7.53 6.80 -.09 -58.9 Paretem rs A TEUM 3.59 .54 2.25 +8.7 ParkCity Q PCYG 60 11.75 6.75 33 9.00 189 9.24 8.41 -.14 -5.8 ParkEl N PKE .40 2.2 15 24.16 16.02 120 17.96 551 18.09 17.54 -.15 +5.3 ParkHot n N PK 2.20f 7.2 34.27 23.91 1673 30.73 8853 31.35 30.34 -.12 +6.9 ParkNatl A PRK 3.84 4.1 14 119.00 84.60 18 93.04 97 95.33 90.55 +.23 -10.5 ParkOh Q PKOH .50 1.3 12 47.90 32.32 37 37.27 153 38.39 35.01 +.61 -18.9 ParkeBcp Q PKBK .56 2.9 12 24.80 17.39 5 19.62 43 20.00 19.61 -.12 +5.0tParkDrl rs N PKD 21.60 1.33 30 1.51 424 1.71 1.33 -.13 ParkerHan N PH 3.04 1.8 21 212.80 143.00 1135 171.31 6947 171.64 163.28 +3.98 -14.2 ParsleyEn N PE 25 33.43 21.12 6876 22.14 33155 24.82 21.49 -2.33 -24.8 PrtnrCm Q PTNR 21 6.60 3.23 1 4.83 7 5.22 4.70 -.34 -21.5 PartRe pfF N PREpF 1.47 5.8 27.26 24.61 0 25.18 19 25.32 24.96 -.61 -1.6 PartRe pfG N PREpG 1.63 6.3 27.44 25.62 4 25.91 25 25.97 25.78 +.05 -3.5 PartRe pfH N PREpH 1.81 6.7 29.54 26.21 14 26.91 66 27.00 26.69 -.06 -6.1 PartRe pfI N PREpI 1.47 5.9 26.99 24.24 2 24.85 24 25.17 24.74 -.12 -5.4 PartyCity n N PRTY 10 16.95 8.24 2170 11.49 16580 11.88 9.99 +1.43 -17.6 PathfdBcp Q PBHC .24 1.6 22 16.64 14.75 2 15.05 19 15.09 15.05 -.25 -2.3 PatrkInd s Q PATK 13 72.35 39.66 260 41.20 1237 46.00 40.76 -2.55 -40.7 PatrNBc rs Q PNBK .04 .2 30 25.50 17.75 17 20.19 28 21.17 19.00 -1.14 +13.1 PatriotTr n Q PATI 13 23.80 16.72 0 20.00 5 20.80 19.70 -.70 +15.1 PatternEn Q PEGI 1.69 8.3 16 22.79 16.58 1165 20.22 7694 20.76 19.01 -.33 -5.9 Patterson Q PDCO 1.04 4.1 11 38.52 20.22 1469 25.59 6555 25.79 23.73 +1.77 -29.2 PattUTI Q PTEN .16 1.0 25.03 13.89 2121 15.37 15584 16.38 14.55 -.76 -33.2 Pavmed n Q PAVM 5.25 .87 133 1.03 1354 1.13 .90 -.09 -54.9 Paychex Q PAYX 2.24 3.3 26 76.02 59.36 1978 68.85 12626 69.41 65.89 -.17 +1.1 PaycomSft N PAYC 164.08 75.39 933 123.62 3580 126.34 120.50 -3.35 +53.9 Paylocity Q PCTY 88.47 41.15 423 63.89 1437 64.71 60.36 +.28 +35.5 PayData rs Q PYDS 4.00 1.43 27 1.79 165 1.85 1.63 -.03 -29.2 PayPal n Q PYPL 54 93.70 68.61 7509 85.06 36622 87.09 83.07 -1.70 +15.5 pdvWirelss Q PDVW 45.00 22.50 52 39.91 235 42.10 38.37 -2.09 +24.3 PeabodyE n N BTU .52 1.5 47.84 30.50 1361 35.28 4725 37.12 34.81 +.06 -10.4 PeabEn pfA N BTUp 2.13 PeakRsts Q SKIS .28 5.7 5.78 4.45 6 4.95 61 5.14 4.86 -.05 -8.3 PeapkGl Q PGC .20 .7 12 38.00 25.82 53 27.63 339 28.87 27.27 -.32 -21.1 Pearson N PSO .80e 6.7 12.73 8.94 149 11.93 1210 12.10 11.69 +21.5 Pebblebrk N PEB 1.52 4.3 20 41.65 31.05 1033 35.33 6503 35.42 34.21 +1.15 -5.0 Pebble pfC N PEBpC 1.63 6.7 26.05 23.93 2 24.30 18 24.50 24.00 -3.8tPebbleb pfD N PEBpD 2.09 8.8 26.21 23.68 5 23.75 31 24.37 23.68 -.30 -7.8 Pedevco rs A PED 4.44 .26 32 1.55 227 1.84 1.49 -.25 +384.4 Pegasyst Q PEGA .12 .2 67.95 45.40 261 53.60 1892 53.75 50.45 +.07 +13.7 Pembina g N PBA 1.56 25 36.99 29.28 599 33.91 2537 34.45 32.98 -.42 -6.3tPnnNtGm Q PENN 22 36.90 18.76 2389 21.40 13332 21.92 18.76 +.48 -31.7 PennVa n Q PVAC 96.13 32.49 240 62.21 1184 66.84 60.38 -2.54 +59.1 PennantPk Q PNNT .72 9.8 8 7.84 6.29 654 7.35 1461 7.38 6.95 +.30 +6.4 PenPkFR Q PFLT 1.14 8.5 12 14.32 12.00 216 13.34 795 13.36 12.86 +.28 -2.8tPenney N JCP 22 4.75 1.05 24852 1.29 105928 1.44 1.05 -.05 -59.2 PennsWd Q PWOD 1.88 4.4 16 50.00 39.55 4 42.46 12 42.96 41.77 +.64 -8.8tPennaRE N PEI .84 10.3 11 12.52 7.96 1521 8.13 6981 9.32 7.91 -1.02 -31.6 PenRE pfB N PEIpB 1.84 8.2 25.50 20.21 6 22.50 60 23.15 22.01 -.73 -10.6 PenRE pfC N PEIpC 1.80 8.3 26.52 19.44 14 21.60 71 22.48 21.08 -1.04 -16.6 PenRE pfD N PEIpD 1.72 8.0 25.66 19.01 29 21.41 96 22.20 21.06 -.86 -14.7sPennyMac N PMT 1.88 9.1 21 20.92 15.09 432 20.56 1749 20.92 20.36 -.24 +27.9 Penny pfA N PMTpA 2.03 8.0 25.80 23.11 4 25.37 18 25.58 25.19 +.19 +.5 PennyM pfB N PMTpB 25.45 23.68 8 25.00 66 25.06 24.87 +.02 -.7 PensarAc n Q WRLS 10.17 7.75 1 10.00 83 10.08 10.00 -.08 +3.4 PensrAc rt Q WRLSR .55 .29 29 .40 33 .42 .35 +.01 -20.0 PensarA un Q WRLSU 11.48 10.13 10.40 41 10.58 10.40 -.05 +.8 Penske N PAG 1.48f 3.4 10 54.83 41.74 383 42.95 1863 44.74 42.50 -1.17 -10.2 Pentair N PNR .70 1.7 13 74.84 36.06 1457 42.29 5859 42.76 41.38 -.24 -40.1 Penumbra n N PEN 167.35 82.55 257 136.57 1581 150.52 129.04 -13.63 +45.1 PeopUtdF Q PBCT .70 4.3 14 20.26 15.04 5705 16.13 21428 16.17 15.45 +.43 -13.7tPeopUtd pf Q PBCTP 1.41 5.7 28.99 24.66 11 24.73 74 25.13 24.66 -.40 -12.7 PeBcOH Q PEBO 1.20f 3.4 16 39.58 30.84 27 34.80 161 35.00 33.71 +.26 +6.7 PeopBNC Q PEBK .52 1.9 15 33.49 26.32 3 28.07 25 29.10 27.56 -.14 -8.5 PeopFSvc Q PFIS 1.32 3.1 15 52.00 39.01 6 42.35 24 43.96 42.02 +.28 -9.1 PeopUtah n Q PUB .44f 1.3 30 38.70 29.13 11 33.17 70 33.94 32.63 +.07 +9.5 PepperFd n Q KPFS 8.85 5.41 6.25 1 6.25 5.94 +.32 -10.7 PepsiCo Q PEP 3.71 3.1 34 122.51 95.94 4397 118.35 24759 118.48 115.60 +.87 -1.3 Percptr Q PRCP .15 1.9 24 12.25 7.58 1 8.05 21 8.30 7.80 +.10 -17.0 Perficient Q PRFT 40 31.09 17.86 409 24.91 1024 25.70 23.88 -.78 +30.6 PerfFood n N PFGC 21 39.45 27.35 546 33.19 3461 33.56 31.95 +.56 +.3tPerformnt Q PFMT 3.52 1.30 67 1.40 91 1.53 1.25 -.13 -15.2 PerionNwk rs Q PERI 4.05 2.13 28 2.85 91 2.98 2.81 -.13 -7.8 PerkElm N PKI .28 .3 32 98.33 69.21 441 82.29 4131 84.91 78.72 -2.77 +12.5 PermRck n N PRT 16.69 11.75 10 12.00 188 12.60 11.85 -.60 -22.6tPermaFix Q PESI 5.15 3.00 2 3.23 50 3.31 2.92 -.02 -11.5 PermaPip Q PPIH 10.43 8.30 1 8.70 21 8.95 8.57 -.30 -3.3tPrmian N PBT .65e 9.0 20 10.30 6.95 159 7.18 545 7.31 6.95 +.06 -19.1tPermvRoy N PVL 1.45e 60.4 6 4.41 2.43 72 2.40 370 2.75 2.36 -.29 -23.8tPernix hrs Q PTX 3.30 .53 107 .58 471 .70 .53 -.10 -75.7tPerrigo N PRGO .76 1.2 95.93 62.48 1005 63.27 8687 66.15 62.48 -.80 -27.4 PershGld rs Q PGLC 3.10 .80 100 1.01 829 1.33 .96 -.29 -57.9 Perspecta n N PRSP 26.64 19.84 1695 21.33 7128 23.91 20.39 -2.06 -13.1 PetIQ n Q PETQ 43.93 17.03 728 27.44 6417 34.80 26.83 -6.60 +25.6tPetMed Q PETS 1.08 4.1 14 57.80 26.16 581 26.38 2722 28.38 25.75 -1.71 -42.0 PetChina N PTR .70e 1.0 85.02 65.51 121 73.40 616 75.09 71.66 -.85 +4.9 PetrbrsA N PBR/A 15.51 7.55 9772 13.79 48387 13.88 12.56 +.27 +40.3 Petrobras N PBR 17.20 9.02 20145 14.86 127347 15.21 13.81 -.08 +44.4 Pfenex A PFNX 8.42 2.07 42 4.72 256 5.14 4.51 -.33 +77.4 Pfizer N PFE 1.36 3.1 17 45.81 33.20 23277 43.51 129705 44.55 42.35 -.77 +20.1tPFSweb Q PFSW 11.86 6.40 100 6.31 180 7.00 6.20 -.44 -15.1tPhaseBio n Q PHAS 6.00 3.05 25 3.15 288 5.19 2.79 -1.86 -37.0tPhlpsSelEn N DSE 1.26 25.2 7.18 4.88 147 5.00 666 5.30 4.88 -.16 -14.5 PhibroAH Q PAHC .40 1.1 25 54.62 32.05 208 34.91 659 37.01 34.57 -2.19 +4.2 PhilipMor N PM 4.56 5.3 21 111.25 76.21 5043 86.33 30275 88.77 84.39 -2.85 -18.3 PhilipsNV N PHG .88e 2.3 46.67 35.09 733 37.76 5057 38.10 36.93 -.49 -.1 Phillips66 N PSX 3.20f 3.3 12 123.97 89.14 3460 96.61 14128 100.93 94.35 -3.13 -4.5 Phill66LP N PSXP 3.17f 6.6 15 56.48 44.40 307 47.70 1686 49.66 47.02 -1.41 -8.9 PhxNMda N FENG 8.14 3.06 172 3.32 1120 3.50 3.07 -.19 -48.8 PhotrIn Q PLAB 1 11.00 7.20 570 10.05 2116 10.08 9.34 +.39 +17.9 PhysRltTr N DOC .92 5.5 58 19.03 14.13 1159 16.72 6486 17.28 15.96 -.37 -5.9 PiedmLithn Q PLLL 17.98 9.00 2 9.75 2 9.75 9.38 +.74 -23.5 PiedmOfc N PDM .84 4.4 9 20.57 16.69 1038 18.90 3716 18.93 18.27 +.36 -3.6 Pier 1 N PIR .28 18.3 5.92 1.36 838 1.53 2451 1.65 1.49 -.12 -63.0tPierisPhm Q PIRS 9.75 3.04 2512 3.48 4831 3.60 3.04 -.08 -53.9 PilgrimsP Q PPC 9 38.39 16.01 1151 19.55 5828 19.71 19.00 +.24 -37.1 PimUS Eq n N MFUS 30.22 26.15 1 28.09 20 28.41 27.64 -.49 +1.7 Pim IntEq n N MFDX 28.41 23.23 1 23.95 15 23.98 23.74 -.14 -10.4 PimEmMkt N MFEM 28.32 21.67 6 22.94 22 23.00 22.25 +.37 -12.3 PimcoCA N PCQ .92 6.0 17.89 14.35 24 15.38 150 15.95 15.38 -.08 -10.9 PimcoCA2 N PCK .65 8.0 10.29 7.77 51 8.05 276 8.12 7.99 +.04 -20.8 PimcCA3 N PZC .72 7.6 11.05 9.10 9 9.53 134 9.67 9.53 -.10 -8.7 PimcoCp&I N PCN 1.35 8.2 19.25 16.03 221 16.37 913 17.80 16.35 -1.44 -4.8 PimCpOp N PTY 1.56a 9.7 18.93 15.86 588 16.02 1951 17.10 15.99 -1.10 -2.6 PimDyCrd N PCI 1.97 8.8 24.65 21.61 1053 22.41 2839 23.70 22.36 -1.29 -.1 PimDyInco N PDI 2.65a 8.4 34.04 28.84 294 31.44 1338 32.67 31.31 -1.20 +4.6 PimcIncStr N PFL 1.08 9.9 12.54 10.77 97 10.91 265 11.16 10.91 -.23 -6.6 PimIncStr2 N PFN .96 9.7 10.89 9.80 439 9.90 1293 10.23 9.86 -.32 -5.1tPimStPls N PGP 2.20 17.4 16.47 12.34 22 12.64 244 13.40 12.34 -.65 -17.8 PimcoHiI N PHK 1.24 15.1 9.04 7.19 405 8.23 2245 8.36 8.12 -.12 +10.3 PimIncOpp N PKO 2.28a 9.0 27.98 24.50 79 25.21 287 26.04 25.04 -.73 -2.7 PimcoMuni N PMF .98 7.8 13.50 12.15 104 12.51 270 12.82 12.38 -.05 -3.8 PimcoMu2 N PML .78 6.0 13.56 11.80 67 12.94 466 12.95 12.64 +.23 -1.8 PimcMu3 N PMX .75 6.9 11.94 10.76 129 11.04 386 11.25 10.94 +.09 -4.7 PimcoNY N PNF .68 6.0 12.98 10.98 31 11.37 121 11.58 11.20 -.11 -11.0 PimcoNY2 N PNI .80 7.3 12.28 10.37 7 10.95 94 11.11 10.91 -.04 -8.8 PimcNY3 N PYN .63 7.5 10.25 8.26 10 8.40 88 8.75 8.39 -.26 -15.3 PimcoStrIn N RCS .96 10.4 10.31 8.62 131 9.19 511 9.30 9.06 -.14 +.1tPinduodou n Q PDD 30.48 16.53 6842 20.83 53176 20.96 16.53 +2.52 -22.0 PingtanM Q PME .04 1.7 15 4.20 1.71 6 2.38 144 2.69 2.35 -.29 -22.0 PinnaclFn Q PNFP .64 1.2 16 69.95 49.92 408 54.19 1823 54.29 51.75 +.94 -18.3 PinWst N PNW 2.95f 3.3 20 92.42 73.41 1181 88.32 6609 89.95 86.81 -.15 +3.7 PintecTc n Q PT 15.10 10.01 19 11.05 25 11.70 10.18 -.65 -11.5tPionDvrsHi A HNW 1.38 10.0 15.84 13.81 59 13.80 119 14.20 13.70 -.35 -12.4 PionEnSvc N PES 6.35 1.90 398 2.77 2371 2.88 2.57 -.07 -9.2 PionFltRt N PHD .72 6.8 11.80 10.50 97 10.60 379 10.77 10.57 +.07 -7.6tPionHiIn N PHT 1.14 13.4 9.89 8.55 92 8.51 609 8.83 8.50 -.20 -12.4 PioMuAdv N MAV .84 8.0 11.69 10.18 38 10.51 296 10.76 10.48 -.12 -7.6 PioMunHi N MHI .84 7.7 12.04 10.65 88 10.93 460 11.13 10.87 +.03 -7.8 PioNtrl N PXD .32 .2 213.40 140.54 1054 156.49 9318 161.90 149.00 -3.33 -9.5 PioneerPw Q PPSI 30 7.95 4.40 6.00 2 6.00 5.65 +.50 -21.2 PiperJaf N PJC 1.50f 2.1 99.80 66.12 65 71.53 295 73.01 68.38 -1.09 -17.1 PitnyBw N PBI .75 9.1 5 14.80 6.43 2553 8.20 11213 8.42 7.77 +.18 -26.7 PitnyBw 43 N PBIpB 1.67 7.4 25.24 21.46 59 22.80 429 23.79 22.63 -.70 -6.5 PivotSft n N PVTL 31.24 15.11 801 18.34 5311 18.57 16.92 +.58 +16.6 Pixelwrks Q PXLW 7.05 3.15 508 4.06 2339 4.21 3.68 -.15 -35.9 PlainsAAP N PAA 1.95 8.9 35 27.70 18.38 2431 22.03 10771 23.04 21.87 -.98 +6.7 PlainsGP rs N PAGP 1.70 41 27.00 19.38 2617 20.85 9506 22.15 20.59 -1.20 -5.0 PlanetFit n N PLNT 2 57.66 28.98 1068 53.44 7399 54.28 49.74 -1.55 +54.3 PlanetGrn A PLAG 11.51 .13 30 4.08 348 4.78 3.61 -.67 +2218.2tPlantron N PLT .60 1.1 17 82.28 49.22 687 52.40 5201 57.79 49.22 -5.40 +4.0 PlatfmSpc N PAH 16 13.54 9.09 1727 11.40 11814 11.43 10.46 +.33 +14.9 PlatEag n Q EAGL 11.82 9.60 1526 10.14 5103 10.16 9.89 +.24 +4.0 PlatEag un Q EAGLU 11.00 8.00 14 10.61 300 10.70 10.48 +.21 +6.0 PlatGpM rs A PLG 1 .58 .08 1371 .19 4012 .20 .15 +.01 -39.1 PlayAGS n N AGS 32.80 16.66 244 20.61 1494 21.92 20.43 -.40 +11.4tPlayaHot n Q PLYA 11.69 8.08 287 7.90 3790 8.93 7.89 -.69 -26.8 Plexus Q PLXS 66.78 52.44 397 59.83 975 60.33 56.59 +1.64 -1.5 PlugPowr h Q PLUG 2.59 1.53 821 1.84 6621 1.88 1.79 -.03 -22.0 PlumasBc Q PLBC .36 1.4 13 29.45 21.00 3 25.60 17 26.29 24.62 -.16 +10.3 Plurlsght n Q PS 38.37 19.25 1611 22.07 7501 22.61 19.55 +.84 +10.4tPluristemT Q PSTI 1.65 1.05 239 1.10 1075 1.18 1.05 -.09 -20.3tPlymInd n A PLYM 1.50 12.1 18.98 10.95 7 12.41 238 14.25 10.95 -.44 -32.8 PlymInd pfA A PLYMpA 1.88 8.0 26.07 22.76 3 23.45 17 24.80 23.30 -.78 -6.8 PoageBksh Q PBSK .24 .9 31 27.75 18.10 8 25.93 16 25.93 24.11 +.93 +23.5 PointrTel h Q PNTR 16 19.65 10.25 2 11.90 54 12.70 11.60 -.83 -36.0 PointsInt g Q PCOM 28 18.48 9.31 74 11.07 517 12.52 10.42 -1.07 +7.6 PolarPwr n Q POLA 6.85 4.01 12 5.82 137 6.15 5.31 -.18 +16.2 Polaris N PII 2.40 2.5 22 137.66 84.63 528 96.40 3156 97.67 90.09 +5.44 -22.3 Polarity rs Q PTE 41.22 11.54 410 12.51 1273 15.00 12.15 -.90 -46.1 PolyMet g A PLM 1.36 .60 411 .83 3162 .94 .80 -.07 -3.7 PolyOne N POL .78f 2.3 15 47.48 30.03 405 33.84 2321 34.20 32.81 +.45 -22.2 Pool Corp Q POOL 1.80f 1.2 29 175.87 117.68 337 154.53 1248 155.03 146.69 +7.03 +19.2 PopeRes Q POPE 4.00f 5.6 26 73.50 66.60 1 71.48 4 71.48 67.09 +3.06 +2.5sPopular Q BPOP 1.00 1.8 20 56.47 32.33 728 55.69 3972 56.49 53.56 -.32 +56.9 Popular pf Q BPOPN 1.68 6.7 25.77 23.21 24.90 21 25.16 24.85 -.06 +2.6 PopCpII pf Q BPOPM 1.53 6.4 25.00 21.77 2 23.97 16 24.57 23.87 -.16 +6.0 PortGE N POR 1.45 3.0 21 50.11 39.02 597 48.25 3557 48.56 46.30 +1.57 +5.9 PortolaPh Q PTLA 56.70 18.18 1146 20.00 6989 21.83 18.80 -1.95 -58.9 PostHldg N POST 25 101.43 70.66 1684 96.05 4933 98.66 89.73 +3.43 +21.2 Potbelly Q PBPB 14.15 10.00 213 10.61 1956 10.99 10.38 -.25 -13.7 PotltchDel Q PCH 1.60 4.4 16 55.75 33.09 715 36.43 2704 37.70 36.00 +.27 -27.0 PowellInds Q POWL 1.04 3.2 41.42 22.80 36 32.58 142 33.03 30.73 +.07 +13.7 PwrInteg Q POWI .64 1.1 30 82.05 47.35 216 59.73 982 60.32 55.60 +1.98 -18.8 PowrREIT A PW 6.92 5.50 0 5.78 1 5.99 5.78 +.12 -6.2 PwREIT pfA A PWpA 26.90 25.02 1 26.00 1 26.71 26.00 -.32 +1.5 PS ModCon N PSMM 14.45 12.79 13.16 +.3 PSCrudeDS N DTO 106.27 45.69 4 73.16 33 76.56 65.63 +5.41 -17.6 PwSBMetS N BOS 22.02 13.07 0 19.07 0 19.07 19.07 -1.68 -3.7 PSBMetDL N BDD 11.60 6.52 6.83 1 7.00 6.83 -.05 -35.1 PSBMetDS N BOM 12.41 4.24 0 9.46 0 +27.5 PSCrudeLg N OLO 7.17 4.20 0 5.39 7 5.72 5.37 -.31 +5.8 PSCrudeSh N SZO 90.00 44.71 0 65.52 0 66.91 65.52 +4.52 -14.5 PSS&PVal N SPVU 37.53 32.58 34.33 -1.2 PSDvxUS N PXF 1.11e 2.5 48.75 43.34 44.73 -1.5 PSAsxJ N PAF 1.91e 3.3 62.67 55.81 57.97 -1.6tPranBio rs Q PRAN 3.79 1.56 13 1.64 57 1.82 1.56 -.08 -47.4 Precipio n Q PRPO 1.75 .25 980 .28 4214 .33 .27 -76.5 PrecDrill N PDS .28 4.14 2.31 1705 2.47 7662 2.66 2.36 -.14 -18.2 PrecTh rs Q AIPT 1.62 .80 51 .82 333 .97 .82 -.11 -18.7 PfdAptCm N APTS 1.02 6.6 22.71 13.60 166 15.49 871 15.86 15.10 -.03 -23.5 PfdBkLA Q PFBC 1.00 1.9 69.48 49.45 61 51.50 252 52.69 50.07 -1.05 -12.4 PrefrmdLn Q PLPC .80 1.2 30 96.83 55.41 7 65.14 49 72.00 62.20 -4.76 -8.3 PremFin s Q PFBI .60 3.3 12 26.05 16.78 27 18.34 101 19.00 18.00 +.18 -8.7 Premier Q PINC 47.22 27.48 1118 39.57 5382 41.86 39.15 -1.80 +35.6 Presbia n Q LENS 7.14 .64 52 .68 1338 1.65 .68 -.23 -82.0 Presidio n Q PSDO .16 1.1 19.74 11.97 303 14.16 970 14.23 12.92 +.71 -26.1 Prestige rs N PBH 3 48.24 27.84 504 38.20 2680 40.04 37.52 -1.61 -14.0 Pretium g N PVG 11.90 6.17 1525 7.80 7988 7.90 7.35 +.26 -31.6 PriceTR Q TROW 2.80 2.9 17 127.43 92.01 1257 95.87 7652 98.46 93.30 -2.61 -8.6tPrSmrt Q PSMT .70 1.1 27 94.45 64.50 98 66.59 644 69.06 64.46 -2.38 -22.7 PrmEgy Q PNRG 80.50 47.10 75.99 3 77.00 74.81 -.01 +47.6 Primerica N PRI 1.00 .8 14 128.35 90.05 190 118.16 828 119.48 113.84 +.55 +16.4 PrimoWtr Q PRMW 53 20.72 11.16 790 14.94 1978 15.75 14.06 +.31 +18.9 Primoris Q PRIM .24 1.0 20 28.96 20.79 176 23.62 996 23.98 22.60 -.44 -13.1tPrinEdgAIn N YLD .75e 41.94 39.24 1 39.27 6 39.98 39.23 -.44 -4.9 PrinPrice Q PSET .16e 35.55 30.97 0 32.96 2 33.74 32.50 -.10 +2.4 PrinShHld Q PY .33e 34.81 30.10 31.23 46 31.74 31.23 -.64 -4.2 PrinHlIn ef Q BTEC 39.21 28.87 3 31.40 16 32.04 30.00 -1.29 -.2 PrinMill ef Q GENY .06e 39.30 32.21 4 33.77 43 34.33 33.54 -.83 -2.7 Prin US SC Q PSC 36.86 29.21 2 31.39 103 31.99 31.30 -.63 -1.0 PrinActGl N GDVD 29.52 25.09 26.19 1 26.20 25.92 -.52 -6.5 Prin Cont n N PVAL 27.51 24.44 25.01 3 26.68 25.01 +.57 -1.9 Prn MegC n N USMC 28.66 24.58 5 27.19 56 27.28 26.57 -.45 +3.5tPrinSpec n N PREF 101.05 92.79 2 92.87 5 93.54 92.79 -.58 -7.4 PrinFncl Q PFG 2.16f 4.5 10 75.59 45.20 2005 48.24 9814 49.88 47.43 -1.06 -31.6 PrincREstI N PGZ 1.32m 7.6 18.85 16.21 14 17.40 65 17.42 17.11 +.24 +1.2 PrinBio n Q PRNB 36.00 22.00 146 25.41 468 25.53 23.10 +1.71 -22.2 PriorityTc Q PRTH 12.99 8.34 5 9.13 25 10.01 8.50 -.99 -10.4tPriorTc un Q PRTHU 13.32 10.45 0 8.48 0 9.16 8.48 -2.85 -20.2 ProAssur N PRA 1.24a 2.8 23 63.45 34.95 255 43.88 1084 44.65 42.63 -.23 -23.2sProDex Q PDEX 39 14.72 6.05 176 14.40 471 16.00 12.07 +2.33 +111.8 ProLogis N PLD 1.92 2.9 28 68.20 58.28 2358 67.31 12801 68.13 66.21 -.26 +4.3 ProPetr n N PUMP 22.88 14.00 1567 18.88 10164 19.15 17.15 +.28 -6.3 ProPhaseL Q PRPH 1.00e 5.29 1.62 3 3.00 11 3.05 2.95 +.01 +73.5 ProQRTher Q PRQR 24.00 2.75 552 20.42 2022 20.91 17.50 +1.34 +533.2 PrUltDow s N DDM 51.22 38.69 739 45.37 4402 47.35 43.14 -2.01 ProUltMC s N MVV 47.07 34.71 398 38.48 1289 39.25 37.00 -.77 PrUltQQQ s N QLD 102.51 67.48 1681 80.36 10282 83.48 76.53 -4.05 +9.6 ProUltSP s N SSO .40e .4 129.98 97.35 2096 111.78 12149 115.00 106.40 -3.61 +2.1 PrUShCnG N SZK 17.35 12.80 2 15.12 73 15.45 14.79 +.25 +11.1 ProShtHY N SJB 23.91 22.45 498 23.20 1308 23.28 22.83 +.31 +.3 Pro20 yrT N UBT 1.13e 1.7 85.80 65.00 100 68.33 179 69.60 66.61 +1.73 -18.3 Pro7-10yrT N UST .42e .8 58.34 51.12 494 52.74 564 52.80 51.88 +1.05 -8.1 PrUltBio s Q BIB 70.82 46.86 243 50.78 1414 53.37 47.12 -2.72 -9.4 ProSShOG N DDG 25.56 20.60 23.92 1 24.28 23.89 +1.16 +4.1 ProLCCre s N CSM .67e 1.0 72.92 63.01 25 67.08 133 67.97 65.50 -1.54 +.5 ProUltTl s N LTL 50.54 35.57 0 38.21 1 38.21 37.08 -2.29 -11.5 ProHdgRep N HDG 46.26 43.36 5 44.25 16 44.30 43.92 -.08 -2.4 ProUltEM N EET 114.48 57.30 27 66.91 37 67.45 61.39 +3.25 -28.8 ProRafiLS N RALS .62e 1.7 38.00 35.36 4 36.55 28 36.58 35.72 +.22 -2.8 ProUSL7-10T N PST 23.95 21.30 33 23.23 155 23.59 23.22 -.44 +7.8 ProShtEafe N EFZ 28.96 23.78 92 27.92 244 28.35 27.84 +.20 +9.6 ProShtEM N EUM 21.76 16.23 798 19.92 6552 20.84 19.84 -.58 +11.0 ProUltEaf s N EFO 50.26 32.91 0 34.72 4 34.99 33.95 -.42 ProUEurop N UPV 66.95 42.65 6 44.43 12 45.41 43.75 -2.44 -24.2 ProShtBM N SBM 20.35 16.90 18.65 0 +5.5 ProUltRE s N URE 70.33 50.79 5 65.29 52 66.00 62.69 +.91 -1.0 ProUltFin s N UYG 47.86 35.78 70 40.26 434 41.35 38.56 -.91 ProShtRE N REK 17.94 15.05 5 15.47 26 15.82 15.42 -.09 -2.2 ProShtChi50 N YXI 22.09 16.42 8 20.10 37 21.11 20.02 -.88 +4.5 ProUltSem s N USD 54.11 29.80 71 33.88 238 35.56 31.95 -1.64 ProUltUt s N UPW 54.09 37.86 2 51.17 57 52.13 49.03 +.10 +8.8 PrUltTech s N ROM 124.42 79.37 90 94.37 553 97.30 89.89 -4.59 +7.5 ProUltJpn s N EZJ 50.46 33.25 2 34.49 20 34.72 33.98 -1.51 tProUltO&G N DIG .46e 1.4 47.42 30.50 152 33.09 1022 35.33 30.50 -1.53 -16.4 ProUltInd s N UXI 83.64 57.82 1 66.09 12 66.64 63.52 -.91 -9.5 PrUltHCr s N RXL .63e .6 118.30 79.39 15 105.57 75 108.00 98.40 -2.96 +19.6 ProUCnsSv s N UCC 111.63 69.06 1 94.08 72 97.67 91.85 -5.21 +15.5 PrUCnsGd s N UGE 52.04 37.81 0 41.55 2 42.23 40.58 -1.05 -15.2 ProUBasM N UYM .15e .3 82.75 50.04 2 58.13 22 58.21 54.82 -.10 -21.5 PrUlPR2K s N URTY 114.27 65.10 285 74.75 1482 78.22 69.41 -3.51 -9.2 PUltM400 s N UMDD .03e 138.31 88.00 2 101.95 31 104.96 95.76 -3.34 -12.7 ProUltSC s N SAA 134.63 89.86 1 100.96 8 102.48 98.72 -3.49 +.3 ProUPD30 s N UDOW 116.82 76.16 919 95.19 5629 101.52 88.38 -6.74 +1.0 PrUltPQ s Q TQQQ 73.36 40.40 16753 49.65 95637 52.79 46.21 -3.97 +7.4 ProUlR2K s N UWM 89.24 61.29 271 67.85 1660 69.98 64.58 -2.06 -3.9 ProSht20Tr N TBF 24.43 21.62 1134 23.88 2271 24.15 23.84 -.25 +9.2 PUltSP500 s N UPRO 58.95 38.87 7118 46.57 39403 48.65 43.25 -2.31 ProUChin50 N XPP 113.86 53.90 7 63.91 37 64.73 58.10 +4.48 -23.8 PrUSSilv s N ZSL 45.75 28.95 14 42.67 144 45.52 42.60 -1.57 +35.9 ProVixST rs N VIXY 46.84 21.24 1656 28.95 9484 32.00 27.36 +1.53 +25.1tPS Crde n N OILU 75.00 26.60 859 29.73 4183 37.71 26.60 -5.67 -20.1 PrUCrude rs N UCO 39.36 19.76 3699 21.55 25270 25.07 20.00 -2.49 -8.1 PrUltYen rs N YCL 65.77 53.53 1 54.80 2 54.91 53.74 +1.09 -4.6 PVixMTFut N VIXM 28.17 19.88 51 24.01 276 25.25 23.14 +.92 +13.5tPrUltSilv N AGQ 36.55 21.74 82 23.17 462 23.17 21.74 +.76 -31.6tPrUltShN s N KOLD 52.12 11.25 557 13.31 4452 23.00 11.25 -10.18 -66.4 ProUShGld N GLL 86.21 63.08 3 79.83 38 82.69 78.93 -1.49 +15.5 PrSUShAus N CROC 55.51 42.20 51.63 4 53.21 51.63 -.72 +12.9 PrUltShYen N YCS 79.34 64.93 43 77.59 86 79.19 77.44 -1.33 +3.5 ProSUltGold N UGL 44.38 31.92 25 34.11 197 34.29 32.86 +.62 -16.1 PrUShCrd s N SCO 29.67 12.29 3724 21.43 19206 23.10 18.78 +1.80 -12.7sProShtEuro N EUFX 43.57 38.37 43.42 2 43.57 43.40 +.18 +8.6tProUltEuro N ULE 18.97 14.66 3 15.12 48 15.12 14.66 +.24 -13.4sProUShEuro N EUO 25.02 19.46 110 24.23 663 25.02 24.23 -.33 +14.3sProctGam N PG 2.87 3.1 23 93.90 70.73 12980 93.82 64424 94.81 91.59 +1.41 +2.1 ProDvrs h rs Q IPDN 6.63 1.52 34 1.90 49 2.67 1.74 -.51 -53.5 ProfirEng Q PFIE 1 5.30 1.72 93 2.30 686 2.50 2.25 -.15 +19.8 PrognicsPh Q PGNX 9.42 4.68 1740 5.38 7585 5.67 5.06 -.03 -9.6 ProgrsSoft Q PRGS .62f 1.9 25 53.60 30.23 344 33.21 1271 33.43 32.22 +.43 -22.0 ProgsvCp N PGR .69e 1.0 27 73.69 50.40 3753 66.34 24673 73.44 64.51 -6.85 +17.8 Proofpoint Q PFPT 130.27 75.92 678 90.00 3185 91.96 86.16 +.72 +1.3 ProsHldg N PRO 41.10 23.67 99 30.05 1021 31.40 29.06 -1.63 +13.6 ProShtQQQ N PSQ 36.74 28.99 3120 32.17 21302 32.97 31.61 +.74 -9.6 ProShSP rs N SH 31.77 27.08 6257 28.97 39958 29.69 28.59 +.43 -4.0 PrUShSP rs N SDS 45.27 32.53 9016 36.99 47972 38.85 36.01 +1.08 -9.9 PUShtMdC N MZZ 21.30 15.55 3 18.50 27 19.41 18.26 +.30 -1.3 PrShRs2K rs N SRTY 38.75 20.36 888 28.85 5897 31.14 27.72 +1.13 -10.8 PShtQQQ rs Q SQQQ .07p 23.48 10.83 42028 14.21 218567 15.31 13.52 +.91 -33.9 PrUShD3 rs N SDOW 23.75 13.54 8337 15.67 44332 16.89 14.79 +.95 -19.6 PUltShtF rs N FINZ 10.50 6.46 13 7.82 59 8.48 7.55 +.27 -3.5 PrSUlhGM rs N GDXS 23.12 12.13 7 17.68 50 19.95 17.60 -.92 +26.4 ProUShL20 N TBT 41.70 33.06 2504 39.79 12933 40.73 39.68 -.91 +17.8 PrShR2K rs N RWM 45.09 36.82 841 41.69 4882 42.73 41.08 +.59 -1.4 PrUShHC rs N RXD 32.33 21.36 2 23.20 5 23.76 23.11 +.83 -22.9 PrUShCnS rs N SCC 27.96 16.35 18.61 6 18.70 18.61 +.96 -23.1 PrUShRE rs N SRS 37.33 26.08 30 27.40 138 28.60 27.10 -.20 -6.3 PUShtR2K N TWM 19.78 13.00 928 16.53 6961 17.39 16.09 +.45 -5.3 PrUShtSC N SDD 17.69 10.94 7 14.13 13 14.58 13.78 +.35 -9.5 PS DecRt n N EMTY 38.59 29.57 3 32.14 5 32.50 30.66 +1.60 -4.0 PUShtIndl N SIJ 19.18 13.48 10 16.74 62 17.43 16.32 +.15 -.6 PS OnlSt n N CLIX 51.84 37.63 3 42.01 22 42.19 40.86 +.12 +6.9 PrShtSmC N SBB 36.36 29.00 1 32.90 2 33.20 32.86 +.86 -4.1 ProS Ris n Q EQRR .81e 1.8 52.12 41.71 1 44.15 9 44.66 43.59 -1.41 -5.4 PUPShtMC N SMDD 12.40 7.66 16 9.89 68 10.57 9.70 +.28 -1.4tPrSh K1 n N OILK 28.82 20.73 15 21.47 137 23.10 20.73 -1.14 -.8 PUShtEur N EPV 39.35 26.83 4 36.75 65 37.73 36.11 +.82 +18.6 PUShtJpn N EWV 32.00 22.75 4 30.21 36 31.08 29.87 +.25 +14.2 ProSPDvA N NOBL 1.00e 1.5 68.51 57.45 375 65.64 1983 65.86 63.92 +.03 +2.5 PrUlNBio rs Q UBIO 46.35 23.94 45 26.75 377 29.08 24.00 -2.29 -20.5 PUltShEafe N EFU 28.86 19.90 1 27.01 10 27.56 26.82 +.45 +18.5 PrUGMin rs N GDXX 47.81 21.89 9 26.85 38 27.19 23.93 +1.09 -36.2 PrUltBra rs N UBR 107.88 42.35 6 70.57 27 70.57 61.92 +3.83 -9.6 PrSht20yTr N TTT 33.06 25.65 29 30.78 217 31.91 30.66 -1.08 +15.7 ProGblInf N TOLZ 1.63e 4.0 44.20 39.30 24 40.50 70 40.87 39.83 -.49 -5.6 PUltShOG N DUG 45.82 27.88 38 37.65 331 40.86 35.41 +1.49 +1.7 PS MngdF N FUT 40.79 39.00 40.42 0 40.42 40.42 +.09 +.4 PrGPrEq bt A PEX 1.53e 4.6 41.84 32.84 2 33.33 6 34.04 33.19 -.82 -7.0 ProEurDiv N EUDV .15p 44.13 37.70 38.86 2 39.20 38.70 -.48 -6.9tPHYIntH bt A HYHG 3.16 4.8 69.64 65.33 49 65.50 89 67.26 65.33 -1.50 -2.6 ProSPxTch N SPXT .23p 56.14 49.61 8 52.40 8 52.40 52.25 -.62 +.2sProMerger N MRGR .12e .3 36.92 34.73 5 36.56 27 36.92 36.29 +.05 +.8 ProSPxEgy N SPXE .22p 61.53 44.29 1 57.50 2 58.00 57.29 -.99 +1.8 PrUltPFn N FINU .29e .3 134.30 69.34 8 82.99 101 86.14 77.10 -4.51 -21.3 PrIGIntH bt A IGHG 2.15 2.9 78.88 71.42 73 73.45 287 75.66 73.02 -1.16 -4.6 ProSht7-10y N TBX 29.79 28.12 4 29.36 30 29.65 29.36 -.29 +3.7 PrSPMCDv N REGL .65e 1.2 58.48 50.27 27 56.24 176 56.34 54.71 +.31 +3.1 ProSR2KDv N SMDV .47e 60.37 51.18 19 58.93 159 59.04 57.37 +.53 +6.8tPSSTEm bt A EMSH 4.88e 6.6 78.63 73.20 0 73.53 3 73.85 73.20 -.08 -4.4 PrUShtUtl N SDP 31.15 21.26 1 21.58 16 22.44 21.27 -.32 -14.5 PrUltShtTc N REW 17.75 10.55 9 12.93 128 13.67 12.66 +.41 -21.4 PrUShtFn N SKF 23.59 17.93 11 20.28 200 21.29 19.84 +.47 -3.0 ProUShBio Q BIS .02p 24.92 15.38 73 20.23 563 21.80 19.27 +.87 -8.3 ProMornAlt N ALTS .38e 1.0 38.91 36.65 37.11 5 37.31 37.08 -.23 -2.4 Pro30BEI N RINF .58e 2.0 30.08 27.34 0 28.93 6 29.11 28.67 -.15 +4.3 PS EMkDv N EMDV 64.49 48.85 3 53.40 11 53.58 51.22 +1.51 -8.9 ProCdNASh A WYDE 33.45 31.66 0 32.32 3 32.32 31.93 +.42 -.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Saturday, November 17, 2018

PAGE 66

ProspctCap Q PSEC .72 10.6 8 7.60 5.86 2088 6.81 8045 7.03 6.81 -.21 +1.0 ProsCap 24 N PBB 1.56 6.2 26.13 24.74 6 25.00 56 25.05 24.95 -3.5 ProspBcsh N PB 1.64f 2.4 17 79.20 60.15 347 68.72 2566 69.40 65.48 -.41 -1.9 ProtagTh n Q PTGX 23.97 5.50 65 8.77 569 10.15 7.84 -.93 -57.8 Protalix A PLX .83 .38 159 .45 1684 .47 .40 -.01 -32.7tProtctInsA Q PTVCA 1.12 5.5 47 24.86 20.12 2 20.46 24 21.55 20.12 -1.09 -15.6 PrtctInsB Q PTVCB 1.12 5.3 48 25.70 18.64 57 20.99 143 23.00 20.85 -1.85 -12.4 ProteonTh Q PRTO 2.90 1.50 27 1.62 115 1.79 1.55 -.11 -14.7 Proteos n Q PTI 14 10.38 1.41 812 6.14 3477 7.14 5.88 -.88 +5.3 Prothena Q PRTA 57.00 10.43 445 11.66 2212 12.36 10.84 -.75 -68.9 ProtoLabs N PRLB 66 166.60 82.93 146 126.75 644 127.40 118.77 +1.85 +23.1 Provent n Q PRVB 8.00 2.52 42 2.76 196 3.15 2.75 -.40 -42.6 ProvidSv Q PRSC 15 83.90 55.09 82 66.96 282 71.65 65.34 -4.14 +12.8 ProvidBc n Q PVBC 30.80 21.90 11 24.82 40 25.82 23.82 -.58 -6.2 ProvFnH Q PROV .56 3.2 18 19.78 16.70 5 17.45 39 17.78 17.17 +.17 -5.2 ProvidFS N PFS .84 3.4 16 29.12 22.22 256 24.94 839 25.70 24.34 -.04 -7.5 PrudntlBcp Q PBIP .20a 1.2 86 19.87 16.04 11 17.19 67 17.93 17.05 -.56 -2.3 Prudentl N PRU 3.60 3.9 10 127.14 89.33 2521 91.56 11909 95.99 90.74 -4.29 -20.4 PrudFn 52 N PJH 1.44 5.9 26.09 24.00 26 24.60 94 24.96 24.58 -.20 -2.6 PrudtlF 53 N PRH 1.43 5.8 25.80 23.85 26 24.60 118 24.75 24.52 -.08 -2.7 PruUK pf N PUKp 1.69 6.6 27.17 25.47 3 25.67 20 25.78 25.60 -.10 -2.0 PruUK pfA N PUKpA 1.63 6.3 26.99 25.35 11 25.66 36 25.81 25.61 +.01 -1.7 Prud UK N PUK 1.49e 3.7 55.36 37.85 160 40.20 1085 42.49 40.00 -1.54 -20.8 PsychmCp Q PMD .72 3.9 17 22.88 16.11 5 18.29 34 18.52 18.00 +.01 -11.0 PSEG N PEG 1.80 3.3 19 56.68 46.19 3341 54.30 20103 55.04 53.06 +.51 +5.4 PubStrg N PSA 6.80 3.2 23 234.90 180.48 828 211.37 4070 211.42 206.21 +5.02 +1.1 PubSt pfU N PSApU 1.41 5.8 25.55 23.58 32 24.26 60 24.72 24.07 -.39 -3.5 PubSt pfV N PSApV 1.34 5.8 25.67 22.57 25 22.94 83 23.38 22.80 -.39 -9.0 PubSt pfW N PSApW 1.30 5.8 25.60 21.38 18 22.34 123 22.81 22.34 -.36 -10.6 PubSt pfX N PSApX 1.30 5.8 25.60 21.84 9 22.41 43 22.85 22.32 -.32 -10.3 PubSt pfY N PSApY 1.59 6.3 27.09 25.16 10 25.44 40 25.59 25.39 -.07 -4.4 PubSt pfZ N PSApZ 1.50 5.9 27.56 25.00 13 25.35 31 25.60 25.20 -.24 -4.2 PubSt pfG N PSApG 25.63 21.57 19 22.34 105 23.09 22.30 -.66 -10.5 PubSt pfF N PSApF 1.29 5.7 25.69 21.57 29 22.44 102 22.73 22.25 -.25 -10.3 PubSt pfE N PSApE 1.23 5.8 25.48 20.89 24 21.26 114 21.80 21.13 -.49 -14.6 PubSt pfD N PSApD 1.24 5.8 25.41 21.14 31 21.45 85 21.98 21.30 -.44 -14.3 PubSt pfC N PSApC 26.45 21.90 9 22.36 52 22.78 22.25 -.17 -12.2 PubSt pfB N PSApB 26.69 22.83 5 23.65 62 23.97 23.60 -.11 -7.9 PubSt pfA N PSApA 1.47 5.9 27.79 24.65 14 25.10 40 25.57 25.03 -.29 -5.4 Pulmatrix Q PULM 2.17 .28 154 .42 1349 .46 .37 +.01 -70.6 PulseBio n Q PLSE 30.43 8.60 28 12.64 244 13.66 11.55 +.13 -46.4 PulteGrp N PHM .36 1.4 14 35.21 20.64 7486 24.97 33472 25.13 23.21 +.53 -24.9 PumaBiotc Q PBYI 108.50 17.60 1102 23.58 4813 23.91 21.14 +.21 -76.1 PureAcq n Q PACQ 9.80 9.59 129 9.78 217 9.80 9.75 +.02 +.9 PureAcq un Q PACQU 10.42 10.08 10.34 106 10.35 10.25 -.08 +2.2 PureCycle Q PCYO 11.74 6.65 18 9.94 89 11.02 9.58 -1.02 +19.0 PureStrg n N PSTG 29.14 15.81 3382 19.12 17088 20.30 18.66 -1.69 +20.6tPurplInv n Q PRPL 13.90 4.45 21 5.51 105 5.74 4.45 +.21 -45.2 PMMI N PMM .44 6.4 7.60 6.54 76 6.81 580 6.89 6.74 +.03 -8.1 PMIIT N PIM .31 7.0 4.86 4.34 362 4.43 861 4.43 4.36 -7.1 PMOT N PMO .71 6.3 12.75 10.85 68 11.27 454 11.34 11.12 +.12 -8.7tPPrIT N PPT .31 6.3 5.50 4.85 584 4.92 1923 5.00 4.84 -.05 -7.7tPuxin n N NEW 35.00 5.50 73 5.99 424 6.89 5.50 -1.00 -71.5 PyxisTnkr Q PXS 50 12.22 .74 1853 1.49 19077 3.20 1.30 -.73 -53.7 PyxusInt N PYX 52.43 12.00 855 15.10 5290 15.84 13.61 -.28 +14.0 PzenaInv N PZN .41e 4.0 20 13.15 8.61 47 10.17 209 10.36 9.95 -.06 -4.7 Q2 Hldgs N QTWO 67.10 36.25 299 51.80 1807 53.48 49.80 -.84 +40.6 QAD Inc B Q QADB .24 .8 49.40 26.72 3 31.40 8 31.95 30.41 +.06 +1.8 QAD A Q QADA .29 .7 61.80 34.90 67 41.88 260 42.79 40.69 -1.02 +7.8 QCR Hld Q QCRH .24 .6 14 49.60 34.25 23 37.20 185 38.00 36.62 -.17 -13.2 QEP Res N QEP .08 1.0 24 13.77 7.04 3039 8.38 28248 9.31 7.95 -.70 -12.4 QIAGEN N QGEN 37 39.45 30.78 451 34.60 4788 35.63 33.45 -1.37 +11.9 QIWI plc Q QIWI .84e 5.9 14 20.05 11.61 237 14.12 1745 14.95 12.50 +1.37 -18.5 QTS RltTr N QTS 1.64 4.2 61.55 31.58 488 38.91 2027 41.19 37.86 -1.60 -28.2tQTS Rlt pfA N QTSpA 1.78 7.2 25.84 24.53 2 24.80 56 25.05 24.51 -.18 QTS Rlt pfB N QTSpB 1.63 1.7 106.39 95.21 41 98.57 65 101.10 97.60 -3.33 tQorvo Q QRVO 79 86.84 61.00 1556 66.32 13081 66.83 61.00 -1.83 -.4 QuadGrph N QUAD 1.20 7.2 8 31.29 15.36 445 16.63 2276 17.43 16.04 +.02 -26.4 QuakerCh N KWR 1.48 .7 41 211.14 137.95 66 204.99 263 206.81 195.56 +.13 +35.9 Qualcom Q QCOM 2.48 4.4 76.50 48.56 57295 55.88 136820 57.04 53.53 -.84 -12.7 Qualstar rs Q QBAK 13.50 5.12 18 5.21 78 5.64 5.12 -.33 -38.0 Qualys Q QLYS 73 98.30 55.05 291 74.69 1450 75.33 70.73 +.16 +25.8 QuanexBld N NX .32f 2.0 20 24.60 14.68 291 15.61 1036 15.79 15.28 +.06 -33.3 QuantaSvc N PWR 23 40.11 30.26 1076 34.42 6973 34.77 33.17 -.42 -12.0 Quantenn n Q QTNA 19.41 10.16 252 16.00 1460 17.13 15.54 -.89 +31.1 Quanterx n Q QTRX 24.81 13.00 101 16.92 368 17.48 16.00 +.16 -21.2 QntmDSS rs N QTM 33 6.56 1.58 380 2.62 1582 3.05 2.41 -.23 -53.5 Qu Insp100 n N BIBL 29.74 24.06 16 25.77 44 25.97 24.54 -.38 -1.2 QnForSm n N FFSG 27.44 24.18 3 25.23 27 25.30 24.78 -.25 -2.2 QnForTcG n N FFTG 26.55 22.85 7 23.84 42 24.00 23.41 -.20 -6.8 MainSecR n N SECT 30.14 25.64 62 26.91 302 27.22 26.26 -.33 -1.6 InspCpBd n N IBD 28.29 23.80 14 24.32 35 24.42 24.20 +.01 -3.6 QuaInsp n N ISMD 31.78 24.65 241 26.76 312 26.92 26.05 -.25 +1.2 QuaInsLg n N BLES 30.44 25.23 16 26.48 86 26.66 26.01 -.11 -6.9tFormInco n N FFTI 27.57 23.52 23 23.54 205 23.82 23.52 -.26 -5.7 FrmHdGr n N FFHG 30.36 25.76 12 27.28 54 27.57 26.51 -.50 -.9 QuanReal n N QXRR 26.19 22.76 3 22.84 6 23.14 22.83 -.34 -9.6 QuanDyn n N XUSA 31.07 27.08 1 29.55 8 30.02 29.10 -.70 +5.8 QuanMulT n N QXTR 26.83 24.56 8 24.81 17 24.88 24.65 -.44 -4.6tQuanMulIn n N QXMI 26.53 24.32 5 24.33 73 24.55 24.31 -.22 -5.3 QuanGrw n N QXGG 29.27 26.36 13 28.03 26 28.22 27.88 -.29 +.9 Quartrhill g Q QTRH .05 3 2.06 1.01 24 1.14 143 1.23 1.14 -.07 -38.0 Qudian n N QD 10 29.30 4.00 705 4.58 4461 4.73 4.18 +.38 -63.5 QstDiag N DGX 2.00 2.1 18 116.49 90.31 691 95.85 4422 97.90 93.48 -1.48 -2.7 QuestRes rs Q QRHC 3.10 1.11 19 1.65 307 2.35 1.54 -.62 -28.3 QuickLog h Q QUIK 2.22 .78 109 1.01 618 1.08 .99 -.04 -42.0 Quidel Q QDEL 77.63 33.01 134 63.73 896 66.48 60.27 -2.33 +47.0 QuinStreet Q QNST 82 17.75 8.24 1333 15.00 4491 17.24 14.49 -2.00 +79.0 QuintEn n N QES 10.67 5.36 14 6.11 60 6.73 5.87 -.36 -32.1 Qumu Cp Q QUMU 3.15 1.42 28 2.32 78 2.61 2.22 -.28 -2.2 QuormHl n N QHC 10.00 3.80 388 4.03 1270 5.68 3.98 -1.56 -35.4 Quotinet Q QTNT 9.02 2.78 172 6.88 898 6.92 5.80 +.38 +39.0 QuotientTc N QUOT 15.98 10.35 595 12.56 3589 13.30 12.54 -.24 +6.9 QuratRet A Q QRTEA 21 29.11 20.00 1971 23.32 15384 24.62 22.45 -1.20 -4.5 QuratRet B Q QRTEB 24 28.90 19.62 23.69 1 24.24 23.69 +.52 -3.5tQutoutiao n Q QTT 20.39 5.00 254 5.38 2180 5.69 5.00 -.58 -66.3 Qwest 54 N CTV 1.72 7.1 25.20 20.64 38 24.35 120 24.60 24.29 -.10 +3.4 Qwest53 N CTY 1.53 7.2 23.79 18.66 33 21.19 163 21.37 21.06 -.01 -3.7 Qwest 25 N CTZ 1.66 7.1 24.87 20.17 21 23.42 63 23.57 23.29 +.06 +3.4 Qwest 56 N CTAA 26.26 21.51 5 25.05 29 25.29 25.00 +.05 +1.4 Qwest57 n N CTDD 24.88 20.51 24 23.22 170 23.26 23.10 +.10 +1.5 Qwest56 n N CTBB 24.13 19.86 41 22.35 282 22.49 22.15 +.14 -.8R -:R1 RCM n Q RCM 11.00 3.58 870 8.56 3983 8.84 8.12 -.20 +94.1 RAIT pfB N RASpB 2.09 24.1 18.08 6.21 8.66 -31.2 RAIT Fn 24 N RFT 1.91 11.3 21.00 15.99 16.91 -11.4 RBB Bcp n Q RBB .36 1.6 33.62 19.43 26 21.83 112 22.36 21.46 -.04 -20.2 RBC Bear Q ROLL 49 169.84 111.61 87 155.10 557 164.76 148.84 -5.00 +22.7 RCI Hosp Q RICK .12 .5 10 34.84 25.27 15 25.76 107 26.37 25.42 -.57 -7.9 RCM Q RCMT 1.00e 19 7.50 3.41 7 3.95 93 4.11 3.91 -.22 -36.8 RELX plc s N RELX .54e 2.6 24.03 19.23 2644 21.06 8491 21.07 20.08 +.70 -11.1 RF Inds Q RFIL .08 1.0 14 12.75 2.25 55 8.25 292 8.54 7.75 -.25 +205.6 RGC Res s Q RGCO .62 2.1 34 31.33 22.16 18 28.90 36 29.70 28.03 +.87 +6.7 RH N RH 25 164.49 74.50 1150 112.99 3234 128.17 110.02 -12.40 +31.1 RLI Corp N RLI .88 1.2 30 79.98 56.94 212 74.58 851 74.87 71.18 +.57 +22.9 RLJ LodgT N RLJ 1.32 6.6 14 23.97 18.68 1213 19.85 5237 20.31 19.47 -.19 -9.6 RLJ Lod pfA N RLJpA .49 1.9 27.92 25.19 32 25.60 244 25.86 25.49 -.22 -5.2 RMR Gp h Q RMR 1.40f 2.2 36 98.00 52.81 117 64.99 293 75.50 62.89 -10.55 +9.6tRPC N RES .40 2.9 18 27.07 12.86 1693 14.01 8820 14.27 12.86 +.17 -45.1 RPM N RPM 1.40f 2.2 30 68.13 46.36 886 64.32 4509 64.51 62.83 +1.18 +22.7 RTI Surg Q RTIX 5.10 3.90 80 4.38 485 4.63 4.35 -.25 +6.8tRXI Phm rs Q RXII 7.70 .31 461 .33 9974 .41 .31 -.10 -94.1tRYB Edu n N RYB 30.50 6.70 1675 7.95 7728 17.37 6.70 -8.89 -52.9 RaPhrm n Q RARX 19.43 4.78 689 16.70 2410 16.78 11.27 +4.73 +96.5 RadNet Q RDNT 83 16.54 9.50 255 13.32 1617 14.25 12.74 -.08 +31.9 RadaElc rs Q RADA 3.86 1.77 49 2.97 793 3.00 2.82 +.18 -3.6tRadcom Q RDCM 22 21.80 8.39 20 8.50 95 8.88 8.28 -.22 -57.2 RadiSys Q RSYS 1.65 .53 229 1.54 746 1.57 1.51 +53.2 RadianGrp N RDN .01 .1 11 23.49 14.06 931 19.30 6095 20.07 18.92 -.13 -6.4sRadiantLog A RLGT 35 6.14 3.46 172 5.98 1574 6.15 5.70 +.29 +30.0 RadLog pfA A RLGTpA 2.44 9.6 26.51 23.56 1 25.46 19 25.46 25.24 +.07 -1.6tRadiusHlth Q RDUS 41.16 14.52 583 16.72 3367 16.96 14.52 +1.02 -47.4 Radware Q RDWR 28.50 18.00 182 23.58 1154 24.54 23.22 -1.02 +21.5 RafaelHl n A RFL 10.31 3.05 15 8.70 42 8.70 8.03 +.38 +77.6 RLauren N RL 2.50 2.1 17 147.79 85.91 1294 117.28 7032 126.59 116.50 -6.65 +13.1 RamacoRs n Q METC 9.35 3.81 127 5.86 749 6.60 5.51 -.10 -14.8 Rambus Q RMBS 15.50 7.30 1639 8.53 4090 8.76 8.29 -.28 -40.0 RamcoG N RPT .88 6.5 14 15.00 11.15 13.61 691 13.80 13.55 +.12 -7.6 RamcG pfD N RPTpD 3.63 6.7 58.62 47.86 54.18 4 54.20 54.13 +.19 -6.0 RandCap Q RAND 3 3.50 2.05 5 2.46 29 2.58 2.45 -.13 -18.5 Randgold Q GOLD 2.00f 2.5 33 104.05 59.90 826 81.53 3788 83.28 77.10 +.38 -17.6 RandBcp n Q RNDB 17.45 14.75 7 15.28 12 15.86 15.25 -.05 -.5 RangeRs N RRC .08 .5 18 19.17 11.93 6345 16.92 53048 18.36 16.33 -.78 -.8 RngrEnS n N RNGR 11.39 6.35 12 7.65 50 8.36 7.65 -.05 -17.1 Rapid7 n Q RPD 39.40 17.64 589 32.78 4137 33.87 31.14 -1.94 +75.7 RaveRest Q RAVE 14 2.33 1.09 33 1.23 150 1.38 1.19 -.11 -15.9 RavenInds Q RAVN .52 1.2 1 49.80 31.45 151 44.06 508 45.23 42.64 -.45 +28.3 RJamesFn N RJF .88f 1.1 16 102.17 71.93 885 78.74 5575 79.98 76.08 -.76 -11.6 RayAdvM N RYAM .28 1.9 8 22.96 11.65 730 14.73 4253 14.78 13.41 +.96 -28.0 RayAdv pfA N RYAMpA 2.00 1.9 157.11 88.40 1 106.21 9 106.21 98.49 +5.42 -26.2 Rayonier N RYN 1.08 3.4 34 39.73 29.27 349 31.63 2032 32.04 30.94 +.36 Raytheon N RTN 3.47 1.9 26 229.75 165.00 1378 182.08 7753 188.29 178.61 -5.94 -2.7tReShape rs Q RSLS 3756.90 1.41 730 1.25 26365 7.32 1.20 -.97 -100.0 ReadIntlA Q RDI 11 17.50 13.91 47 15.08 248 15.43 14.91 +.08 -9.7 ReadgIntB Q RDIB 20 34.64 20.10 27.15 2 27.70 26.50 +2.37 +18.0 ReadyCap n N RC 1.60f 11.1 30 17.30 13.55 64 14.41 541 15.24 14.34 -.50 -4.9 ReadyC23 N RCA 1.75 7.0 26.58 24.58 16 24.96 18 25.22 24.85 -.14 -2.7 ReadyC21 N RCP 1.63 6.4 25.85 25.16 2 25.34 10 25.56 25.31 -.21 -1.3 RealGSol h Q RGSE 1.95 .30 15933 .54 53855 .57 .38 +.12 -63.2 RealNetwk Q RNWK 4.41 1.80 20 2.21 77 2.32 2.20 -.12 -35.4stRealityETF N DIVY .46p 32.15 25.55 4 26.63 29 32.15 25.55 +.02 +2.1 RltDvcDiv N LEAD 34.85 30.13 3 32.20 19 32.67 31.66 -.49 +.8 RealDivc n N DFND 28.64 25.99 0 27.55 28 27.61 27.26 -.22 +1.1 RealDivG n N GARD 26.84 23.26 0 23.68 18 23.75 23.49 +.00 -5.2 Rl NxtEc n Q BLCN 25.05 20.16 10 21.39 83 21.57 21.01 -.28 -11.8 RealitCh n Q BCNA 24.47 18.22 0 20.12 1 20.19 18.97 +.46 -16.9 RealmTh n Q RLM 13.00 2.06 5 2.48 17 2.64 2.30 +.03 -63.3tRealogy N RLGY .27p 1.6 10 28.07 16.85 2720 17.37 12345 18.31 16.85 -.73 -34.5 RealPage Q RP 63 66.25 43.00 462 48.72 5816 50.87 47.35 -2.31 +10.0sRltyInco N O 2.53 4.0 36 63.50 47.25 2114 63.79 9977 63.85 62.36 +1.03 +11.9 ReataPh n Q RETA 99.50 19.31 301 59.86 1113 66.35 58.70 -5.92 +111.4 ReavesUtl A UTG 1.82 5.8 31.77 27.13 114 31.10 670 31.48 30.80 +.07 +.5tReconTech Q RCON 5.36 1.03 129 1.01 297 1.17 1.00 -.15 -22.3 RecroPhm Q REPH 13.05 4.78 115 6.55 643 7.36 6.29 -.80 -29.2 RedHat N RHT 177.70 115.31 2951 173.50 14738 174.30 172.75 -.25 +44.5tRedLionH N RLH 14.75 7.80 150 9.19 995 9.40 7.80 +.14 -6.7 RedRobin Q RRGB 19 67.10 30.02 226 32.67 921 35.04 31.69 -1.91 -42.1 RedRkRs n Q RRR .40 1.7 36.99 21.20 876 23.43 4606 25.48 23.01 -.35 -30.6 RedViolt n Q RDVT 46.40 4.35 22 6.78 169 7.05 5.89 +.77 -85.4 Redfin n Q RDFN 31.50 13.50 911 15.22 5660 16.24 14.70 +.16 -51.4 RedhillBio Q RDHL 11.49 4.30 113 7.90 892 9.57 7.71 -.66 +53.7 RedwdTr N RWT 1.20 7.3 12 17.50 14.29 800 16.50 3252 16.87 16.40 -.33 +11.3 Reeds A REED 3.95 1.30 53 2.50 269 2.76 2.45 -.18 +61.3 RegalBel N RBC 1.12 1.4 14 86.75 67.84 167 78.47 949 78.81 75.76 +1.75 +2.4 RgcyCtrs Q REG 2.22 3.5 23 70.64 54.87 1045 63.52 4234 66.09 62.13 -1.73 -8.2 Regenrn Q REGN 24 416.49 281.89 736 345.33 3872 357.92 332.00 -11.33 -8.1 RegnxBio n Q RGNX 47 85.10 23.25 520 64.70 2596 66.85 57.25 -1.67 +94.6 RegHlthPr A RHE 3 .88 .10 305 .17 2491 .18 .13 -.00 -2.9 RegHlt pfA A RHEpA 2.72 113.8 11.70 1.25 1 2.39 21 2.45 1.75 +.03 -70.1 RegnlMgt N RM 12 37.21 21.50 27 28.08 259 28.70 26.94 +6.7 RegionsFn N RF .56 3.5 14 20.21 15.06 17432 16.20 77978 17.37 16.04 -1.04 -6.3 Regions pfA N RFpA 1.59 6.3 25.89 24.97 15 25.35 69 25.38 25.32 +.02 Regns pfB N RFpB 1.59 6.1 29.72 25.60 27 26.06 145 26.40 25.94 -.37 -8.3 Regis Cp N RGS 19 22.40 14.05 400 18.08 1485 18.26 17.58 +.11 +17.7tRegulusT rs Q RGLS 17.28 1.04 447 1.44 1531 1.74 1.04 -.21 -88.5 ReinsGrp N RGA 2.40f 1.6 13 165.12 127.84 254 148.53 1479 151.18 143.90 -.23 -4.7 ReinsGp42 N RZA 1.55 5.9 28.77 25.85 34 26.10 86 26.38 26.00 -.24 -5.2tReinsG56 n N RZB 1.44 5.8 28.96 24.95 10 25.03 84 25.23 24.94 -.19 -10.6 RelStlAl N RS 2.00 2.5 18 97.41 72.69 263 81.60 1866 82.70 79.95 +1.04 -4.9tReliantBcp Q RBNC .32 1.5 21 30.00 20.26 13 21.26 60 22.93 20.26 +.05 -17.1 Reliv In rs Q RELV 8.44 3.72 4.76 29 4.92 4.39 -.2tRemarkHld Q MARK 15.10 1.73 687 1.96 2136 3.80 1.71 -1.77 -79.9tRemaxHld N RMAX .80 2.6 34 61.27 30.07 255 30.28 752 32.77 29.73 -2.15 -37.6 RenaisIPO N IPO .02e .1 31.67 24.81 3 26.24 8 26.58 25.81 -.62 -7.0tRenIntIPO N IPOS .24e 1.2 27.06 19.74 19.74 0 19.74 19.74 -.75 -19.0 RenaisRe N RNR 1.32 1.1 142.56 116.50 420 123.85 1896 126.70 118.28 -1.07 -1.4 RenRe prE N RNRpE 1.34 5.7 25.70 22.51 14 23.59 48 23.84 23.36 -.28 -6.2 RenRe prC N RNRpC 1.52 6.0 26.00 24.90 8 25.38 28 25.38 25.27 -.01 -.5 Renasant Q RNST .84f 2.3 14 49.78 32.01 190 36.32 821 36.42 34.66 +.40 -11.2 ReneSola rs N SOL 3.79 1.31 18 1.67 114 1.74 1.55 +.04 -37.2 RenewEn Q REGI 5 32.52 9.50 781 26.59 4548 26.78 24.54 +.88 +125.3 RenminTi rs Q ABAC 3.50 1.50 4 1.53 36 1.71 1.53 -.20 -48.1 RennFund A RCG 2.20 1.13 51 1.54 123 1.65 1.54 -.12 +2.4 Renren rs N RENN 3.19 .73 131 1.56 624 1.59 1.37 +.14 +65.1 RentACt Q RCII .32 2.2 25 14.94 7.22 581 14.46 3577 14.59 14.36 +.03 +30.3 Replgn Q RGEN 70.50 29.56 557 65.45 2603 68.43 62.11 -2.29 +80.4 Replimun n Q REPL 23.55 10.52 34 14.05 113 15.22 12.29 -.36 -7.3 RepBncp Q RBCAA .97 2.1 18 50.70 34.24 26 45.78 65 46.25 44.15 +.46 +20.4 RepFBcp Q FRBK 49 9.75 6.41 61 6.81 347 6.99 6.52 +.08 -19.4sRepubSvc N RSG 1.50f 2.0 35 75.82 60.26 1981 75.64 6733 76.15 73.95 +.90 +11.9 resTORbi n Q TORC 21.10 7.55 84 13.15 345 13.29 10.77 +1.79 -22.1 RschFrnt Q REFR 1.95 .60 27 1.24 139 1.25 1.16 -.01 +19.2 ResidioTc n N REZI 28.67 19.31 2760 21.02 13981 22.95 20.95 -.95 -18.6 ResMed N RMD 1.48f 1.4 51 116.64 81.90 814 104.18 3312 107.00 100.84 -2.76 +23.0 ResolEn rs N REN 39.28 24.60 460 30.49 2194 31.16 27.60 +.14 -3.1 ResoluteF N RFP 15.75 7.40 337 11.80 2194 12.44 11.64 -.52 +6.8tResonant Q RESN 8.55 1.65 508 1.97 3632 3.45 1.65 -1.26 -73.6 ResConn Q RECN .52 3.1 23 19.50 13.20 116 16.58 425 16.73 16.25 -.03 +7.3 RestBrnds N QSR 1.80 3.2 18 66.53 52.60 1506 55.47 5375 56.79 54.08 -1.34 -9.8 RestorRob n Q HAIR 8.20 1.45 114 1.78 673 2.10 1.70 -.17 -61.3 RetailOpp Q ROIC .78 4.4 47 20.14 16.18 1015 17.75 4414 18.17 17.36 -.18 -11.0 RetailProp N RPAI .66 5.5 12 13.60 10.84 737 12.09 5884 12.44 11.82 -.21 -10.0tRetailVal n N RVI 38.00 27.30 72 27.93 459 28.91 27.30 -.35 -13.7 RetoEco n Q RETO 12.75 2.11 0 2.58 69 3.31 2.56 -.43 -63.4 RetractTc A RVP 1.08 .61 14 .67 133 .73 .67 -.03 -2.1 Retrophin Q RTRX 33.00 20.09 209 25.16 1196 26.76 23.19 -.61 +19.4 RevGp n N REVG .20 1.7 12 33.15 10.19 183 11.49 1799 11.73 10.86 +.06 -64.7tRevanceTh Q RVNC 37.45 20.59 523 20.99 1456 23.60 20.52 -2.47 -41.3 RevenHo n Q RVEN .01p 4.90 2.32 4.13 1 4.13 4.11 +.15 -10.9 Revlon N REV 29.62 14.00 286 28.11 1030 29.28 25.88 -.50 +28.9tRevolutL rs Q RVLT 4.90 .85 338 .84 1491 1.53 .83 -.66 -74.5tReWalkRob Q RWLK 1.60 .40 9678 .24 12365 .71 .23 -.43 -78.2 RexAmRes N REX 9 92.38 67.25 17 72.16 90 75.32 70.31 -2.59 -12.8 RexahnPh rs A RNN 2.70 1.03 59 1.10 769 1.17 1.05 -.07 -45.5 RexfordIR N REXR .64 1.9 56 33.46 26.32 626 32.86 2944 33.28 32.26 -.12 +12.7 RexfdIn pfA N REXRpA 26.41 22.53 3 24.07 7 24.07 23.00 +.53 -6.4tRexfInR pfB N REXRpB 1.47 6.5 25.15 22.33 16 22.45 37 22.90 22.30 -.35 -9.5 Rexnord N RXN 20 32.11 22.89 382 29.00 1908 29.29 27.45 -.04 +11.5 Rexnrd pfA N RXNpA 66.84 52.51 60 60.98 371 61.14 58.20 +.18 +4.2 RhythmP n Q RYTM 40 37.23 16.80 102 28.71 637 29.68 24.56 -.64 -1.2tRibbnCm n Q RBBN 8.36 4.96 730 5.74 7037 6.77 4.96 -1.01 -25.7 RiceBran Q RIBT 3.46 1.17 108 2.96 508 3.00 2.67 +.21 +100.0 RichrdElec Q RELL .24 3.4 59 10.40 6.16 7 7.05 64 7.23 6.76 -.19 +4.6 RigelPh Q RIGL 4.71 2.56 1424 2.86 7400 2.88 2.58 +.01 -26.3 RigNet Q RNET 24.05 10.03 58 16.71 346 17.70 15.58 -1.12 +11.8 RiminiSt n Q RMNI 9.23 4.00 76 5.58 339 6.08 5.19 -.40 -29.5 RingCentrl N RNG 98.15 43.85 742 76.40 5923 83.65 72.92 -7.28 +57.9 RingEngy A REI 17.35 6.75 565 7.29 2718 7.76 7.01 -.40 -47.6 RioTinto N RIO 2.27e 4.5 60.72 45.62 2288 50.93 16724 51.47 48.52 +.36 -3.8 RiotBlck Q RIOT 1.00p 46.20 2.15 257 2.19 1813 2.62 2.15 -.37 -92.3tRiseEdCy n Q REDU 15 18.60 9.50 666 9.01 795 11.23 7.40 -2.00 -39.1 RitchieBr N RBA .72f 2.1 39 38.77 24.08 244 34.73 2069 35.56 33.52 -.61 +16.0 RiteAid N RAD 2.55 .98 13938 1.21 64753 1.36 1.19 -.08 -38.6 RittrPh rs Q RTTR 4.00 .80 40 .85 345 1.05 .80 -.07 -74.2tRivrnOpp n N RIV 1.68 10.2 21.63 16.48 51 16.44 353 17.13 16.33 -.40 -17.9 Riv/Doubl n N OPP 18.78 15.71 25 16.05 232 16.49 16.05 -.11 -12.7 RivrvwBcp Q RVSB .14 1.7 15 9.99 7.02 43 8.42 271 8.65 8.09 -.13 -2.9 RivrviewF n Q RIVE .40 3.0 14.55 11.93 13.45 2 13.45 13.39 +.54 RoadrnTrn N RRTS 1 8.77 .41 1142 .58 6987 .74 .53 -.06 -92.5stRoanResc n N ROAN 16.30 12.43 333 13.29 1002 16.30 12.43 -2.83 RobtHalf N RHI 1.12 1.8 23 79.91 51.35 896 62.99 5753 64.34 61.52 +.15 +13.4 RocktPh n Q RCKT 25.96 7.84 372 14.25 1327 16.95 13.72 -2.81 +36.5 RockwlAut N ROK 3.88f 2.3 25 209.38 153.67 760 171.60 4904 174.23 165.37 +2.33 -12.6 RockColl N COL 1.32 1.0 21 142.61 125.04 1729 132.50 8742 134.22 130.14 -.39 -2.3 RockwllM Q RMTI 6.98 3.55 186 3.76 1097 4.37 3.68 -.62 -35.4 RockyBr Q RCKY .48 1.8 14 33.45 15.00 19 26.20 153 28.85 25.45 -1.56 +38.6tRkyMChoc Q RMCF .48 5.5 10 12.60 8.00 13 8.80 102 8.80 8.00 +.68 -25.3 RogCm gs N RCI 1.57 13 54.95 43.11 585 53.72 3006 53.92 51.02 +2.59 +5.5 Rogers N ROG 35 184.00 105.60 156 124.56 573 124.94 114.36 +4.66 -23.1 Roku n Q ROKU 77.57 29.00 5720 44.58 38781 45.68 40.31 +.64 -13.9 Rollins s N ROL .56 .9 76 64.39 44.63 3049 61.83 5726 62.02 59.29 +.46 +32.9 Roper N ROP 1.85f .6 28 312.65 252.23 399 297.79 2055 298.28 286.24 +.98 +15.0 Rosehill n Q ROSE 10.21 4.03 87 4.29 544 4.84 4.11 -.19 -45.4 Rosehill wt Q ROSEW 1.35 .80 1.12 +13.1tRosehill un Q ROSEU 10.66 5.40 1 5.00 2 5.44 5.00 -1.00 -55.6 RosettaStn N RST 21.54 10.32 193 17.43 947 17.95 16.92 -.31 +39.8 RossStrs s Q ROST .90 .9 25 104.35 63.56 3773 95.28 18895 103.77 93.48 -7.48 +18.7 Rowan N RDC .40 2.7 26 20.87 10.94 1993 14.81 11542 16.40 14.33 -1.24 -5.4 RBCda pfT N RYpT 1.69 35.33 27.94 0 32.48 5 33.50 29.45 +.13 +8.5 RoyalBk g N RY 3.92f 87.10 71.01 534 72.44 2615 72.93 71.57 -.17 -11.3tRBScotlnd N RBS 8.74 5.80 4026 5.66 16343 6.64 5.65 -1.00 -25.9 RBSct prF N RBSpF 1.91 7.4 25.86 tRBSct prS N RBSpS 1.65 6.6 27.63 25.10 70 25.12 217 25.36 25.08 -.18 -1.3 RylCarb N RCL 2.80f 2.5 15 135.65 97.48 1501 109.99 8570 110.94 104.45 +2.82 -7.8 RoyDShllB N RDS/B 3.76 5.9 97 76.99 61.92 2593 63.98 15152 65.45 62.30 -.23 -6.3tRoyDShllA N RDS/A 3.76 6.1 94 73.86 60.27 4357 62.02 20923 63.20 60.27 -.04 -7.0tRoyGld Q RGLD 1.06f 1.4 98.53 70.16 687 76.00 2499 76.53 70.16 +2.31 -7.5 RoyceGVal N RGT .10e 11.73 9.14 6 9.47 63 9.70 9.33 -.22 -12.4 RoyceMC N RMT .63e 7.3 10.68 8.47 71 8.67 576 8.91 8.55 -.22 -8.2 Royce N RVT 1.22e 8.7 17.18 13.64 508 14.06 1656 14.40 13.89 -.38 -13.0sRubiconPrj N RUBI 4.74 1.48 709 4.76 5385 4.89 4.22 +.40 +154.5 Rubicon rs Q RBCN 9.46 6.76 2 7.71 26 7.89 7.50 -.09 -3.4tRubiusTh n Q RUBY 33.01 14.50 90 20.23 634 20.49 14.50 +4.54 -16.6 Rudolph N RTEC 12 34.55 19.06 235 20.05 1108 20.64 19.53 -.57 -16.1 RmblOn B n Q RMBL 10.98 3.53 77 6.39 614 6.39 5.25 +.43 +23.0 RushEntA Q RUSHA .48 1.3 24 55.40 32.55 157 37.90 813 38.41 36.81 +.55 -25.4 RushEntB Q RUSHB .48 1.3 30 52.76 32.75 4 38.21 22 38.44 37.07 +.61 -20.7 RuthsHosp Q RUTH .44 1.7 25 33.95 19.55 417 25.97 1258 28.33 25.87 -1.49 +20.0 Ryanair Q RYAAY 1.55e 1.9 127.61 77.96 381 79.99 1960 86.91 78.65 -8.15 -23.2 Ryder N R 2.16 3.9 12 90.26 53.97 566 54.81 3247 57.52 54.40 -1.00 -34.9 RyersonH N RYI 32 12.95 7.85 63 8.87 628 9.30 8.60 -.08 -14.7 RymanHP N RHP 3.40 4.4 16 90.02 65.02 149 76.42 1255 76.78 74.43 +.68 +10.7S -:S&P Glbl N SPGI 2.00 1.1 26 217.31 156.50 1101 181.33 8313 186.42 176.70 -4.94 +7.0 S&T Bcp Q STBA 1.08 2.6 18 47.77 37.79 132 41.58 371 41.74 40.08 +.47 +4.4 S&WSeed Q SANW 4.40 2.35 23 3.04 95 3.18 3.00 +.01 -22.1 SAP SE N SAP 1.31e 1.3 127.16 99.20 1112 104.60 5853 106.09 101.02 -3.71 -6.9 SB FinGp Q SBFG .34f 1.9 13 20.53 17.00 1 18.14 30 18.14 17.80 +.15 -1.9 SB OneBc Q SBBX .30 1.2 20 32.85 21.70 16 24.09 65 24.62 23.88 -.07 -10.3 SBA Com Q SBAC 177.67 146.13 680 172.02 4600 174.19 168.99 +.51 +5.3 SCANA N SCG .50 1.2 10 49.40 33.61 1255 42.96 7124 43.61 39.98 +2.78 +8.0tSCE TrV n N SCEpK 29.09 19.57 52 22.63 386 24.07 19.57 -1.59 -14.4tSCE II prG N SCEpG 1.28 6.6 25.75 17.02 109 19.35 653 20.45 17.02 -1.44 -19.9tSCE Tr pfH N SCEpH 1.44 6.2 28.49 20.69 91 23.21 445 24.49 20.69 -1.81 -14.2tSCETr pfJ N SCEpJ 1.34 6.1 27.99 19.05 101 22.00 323 23.25 19.05 -1.78 -14.7tSCE Tr pfL N SCEpL 1.25 6.5 25.40 17.16 95 19.34 1292 20.25 17.16 -1.38 -19.5 SEI Inv Q SEIC .60f 1.1 17 78.35 50.99 751 54.84 2969 55.27 52.43 +.07 -23.7 SelasLf rs Q SLS 12.00 .80 755 1.65 5277 2.08 1.62 -.19 -79.0 SG Blck n Q SGBX 6.24 3.01 3 3.60 42 3.98 3.35 -.30 -39.8tSGOCO rs Q SGOC 1.74 .85 .99 126 1.05 .85 -.01 -6.6 SI Fincl Q SIFI .24 1.8 14 15.60 12.64 55 13.64 152 13.75 13.29 +.06 -7.2tSi-Bone n Q SIBN 21.96 17.22 90 17.68 405 18.95 16.31 -.72 -11.9 SIGA Tc n Q SIGA 8.47 4.68 218 5.58 1005 5.75 4.87 +.54 -5.6tSiteCtr rs N SITC .80 7.0 7 30.16 11.14 953 11.37 8706 12.13 11.14 -.64 SJW N SJW 1.12a 1.7 22 69.29 51.26 38 64.33 200 64.89 62.54 +.72 +.8 SK Tlcm N SKM 28.97 22.66 1013 27.27 2476 27.49 25.78 +1.20 -2.3 SLGreen N SLG 3.25 3.4 34 106.54 89.46 711 94.84 2814 96.16 92.56 -.17 -6.0tSL Grn pfI N SLGpI 1.63 6.6 26.00 24.56 7 24.61 87 24.79 24.56 -.08 -1.9 SLM Cp Q SLM 12 12.46 9.65 3631 10.38 20594 10.79 10.25 -.11 -8.1 SLM Cp pfB Q SLMBP 3.32e 5.0 73.00 62.47 7 66.83 14 67.75 66.75 -.86 -2.8 SM Energy N SM .10 .5 33.76 16.11 2353 21.53 13187 23.12 20.80 -1.26 -2.5 SmartGlb n Q SGH 6 56.69 25.84 485 31.90 1679 31.93 28.04 +1.87 -5.3sSMTC hg Q SMTX 4.16 1.56 44 3.89 475 4.16 3.66 +.21 +105.7tSORL Q SORL 2 8.45 3.13 136 3.17 777 3.97 3.10 -.76 -52.8 SP Plus Q SP 18 41.70 30.49 61 31.19 255 31.90 30.83 -.62 -15.9tSPAR Gp h Q SGRP 3.75 .83 4 .84 61 .98 .83 -.08 -31.7 SpdrDJIA N DIA 3.98e 1.6 269.28 232.65 4526 254.05 29870 259.92 248.35 -6.04 +2.7 SpdrGold N GLD 129.52 111.06 8575 115.62 48167 115.88 113.42 +1.14 -6.5 SpdrStxx50 N FEU 1.24e 3.9 38.51 30.56 109 31.62 206 31.75 31.17 -.32 -12.0 SpdrNoANR N NANR 37.79 30.27 12 32.06 88 32.12 30.95 -.10 -9.6 SpdrLwCbn N LOWC 1.69e 2.0 96.40 82.59 1 85.95 4 86.01 85.04 -.71 -4.3 SpdrEuro50 N FEZ 1.18e 3.3 44.23 34.16 4272 35.42 26166 35.59 34.82 -.25 -13.0 Spd MsciCh N XINA 26.62 16.12 0 18.13 2 18.16 17.17 +1.04 -24.2 S&PEAsia N GMF 1.81e 2.0 116.07 83.98 14 91.70 109 92.16 87.78 +2.68 -12.3 SpdSol UK N ZGBR 1.33e 2.7 56.39 47.19 1 48.61 2 49.43 48.31 -.79 -9.7 SpdSolGer N ZDEU 1.17e 2.1 70.20 53.80 0 55.32 1 55.63 54.73 -.63 -15.6 SpdSolJpn N ZJPN .85e 1.2 83.54 70.70 0 72.86 2 73.08 72.04 -1.66 -7.4 SpdSolCda N ZCAN 1.61e 2.9 62.76 53.77 55.40 2 55.41 55.13 -.20 -9.4 SpdrEuSmC N SMEZ 1.15e 2.1 69.46 52.96 1 54.45 9 55.06 54.12 -.77 -14.9 S&PChina N GXC 1.31e 1.4 123.91 81.76 76 91.20 333 91.78 85.93 +3.75 -14.9 SpdrWldQu N QWLD 1.30e 1.7 80.30 71.99 1 74.36 2 74.44 73.53 -.52 -1.4 SpdrEMQu N QEMM 1.31e 2.3 69.92 52.75 3 57.08 28 57.08 54.95 +1.20 -11.5 SpdrEafeSt N QEFA 1.62e 2.7 68.94 57.81 9 60.11 132 60.24 59.08 +.06 -7.5 SpdrGblDv N WDIV 3.11e 4.0 74.14 63.50 17 65.92 75 65.95 65.02 +.00 -7.0 SpAcwiIMI N ACIM 1.50e 2.0 84.34 73.08 29 75.96 92 81.07 74.66 -.64 -3.7 SpdEMkt s N SPEM 42.47 30.94 891 33.72 2870 33.80 32.20 +.93 -11.6 SpdrEMDv N EDIV 1.68e 5.6 36.64 27.82 24 30.15 149 30.34 28.91 +.78 -8.2 SpdrGlbNR N GNR .93e 2.0 53.32 44.35 264 46.10 824 46.43 44.96 -.41 -6.1 SpdIntInd n N IPN SpdrDJ RE N RWO 1.57e 3.3 49.49 43.96 79 47.16 746 47.36 46.46 +.06 -3.5 SpdrEMSmC N EWX 1.00e 2.3 55.81 39.73 93 43.06 280 43.15 41.58 +.76 -17.2 SpdrIntDiv N DWX 2.22e 6.1 42.92 34.94 43 36.62 299 36.70 35.91 +.23 -11.1 SpdMS xUS N CWI .79e 2.3 42.01 33.33 3520 34.97 5125 35.00 34.30 +.11 -10.3 SpdrSPGbl N GII 1.63e 3.5 53.30 45.90 14 47.19 152 47.27 46.46 -.22 -8.9 SpdrIntRE N RWX 1.25e 3.4 42.54 36.15 3303 37.26 11790 37.56 36.82 +.14 -8.0 SpdrIntlSC N GWX 3.63e 1.6 37.99 29.54 307 30.83 701 31.05 30.39 -.52 -13.1 SpdrWldxUS N SPDW .79e 2.8 33.84 27.31 932 28.39 5641 28.42 27.91 -.16 -10.4 SP Mid N MDY 2.94e .9 374.10 321.61 896 339.77 5199 343.02 332.36 -3.09 -1.6 S&P500ETF N SPY 4.13e 1.5 293.94 252.92 125747 273.73 582780 277.46 267.01 -4.03 +2.6tSpdrRRtn N RLY .44e 1.8 27.62 24.42 17 24.81 100 25.00 24.42 -.14 -6.1 SpdrIncAll N INKM 1.08e 3.4 34.66 31.61 4 31.90 28 32.03 31.78 -.12 -5.1 SpdrGblAll N GAL 1.04e 2.7 40.37 35.57 46 36.60 197 36.82 36.12 -.39 -4.4tSpdrSenLn N SRLN 1.96 4.2 47.69 46.74 1339 46.70 3663 46.95 46.67 -.22 -1.0 SpdrUShBd N ULST .16 .4 40.82 40.15 9 40.29 61 40.31 40.25 +.04 +.2 SpdrCreEq N SYE 1.63e 1.3 82.39 70.98 0 77.51 10 78.04 76.18 -.90 +3.9 SpdrDblTac N TOTL 1.17e 48.99 46.63 156 47.01 1167 47.01 46.74 +.30 -3.4 SpdrValEq N SYV 4.21e 1.5 70.61 62.32 1 66.29 34 66.29 64.58 -.24 +.1 SpdrGroEq N SYG 1.85e .8 87.50 75.74 0 77.75 15 78.46 76.90 -2.36 -2.1tSpdrBiot s N XBI .44e .6 101.55 73.97 8364 79.52 38134 80.78 73.97 -1.26 -6.3 Spdr Div N SDY 3.80e 1.9 100.07 87.95 387 97.14 2450 97.35 94.86 +.18 +2.8 SpdrGbDow N DGT 1.52e 1.9 91.75 77.64 3 81.45 10 81.46 79.73 -.43 -4.7 SpdrHome N XHB .15e .4 47.20 31.82 3891 34.21 21203 35.17 33.30 -.44 -22.7 SpdrS&PBk N KBE .53e 1.2 52.00 40.31 1527 43.65 13503 44.38 42.27 -.35 -7.8 SpdrS&PCM N KCE .91e 1.7 62.51 50.13 5 53.08 612 53.31 51.42 -.40 -8.4 SpdrS&PIn s N KIE 32.78 28.87 225 30.56 2194 31.24 29.98 -.66 -.5 Spd LgCap s N SPLG 34.47 29.65 652 31.98 2542 32.43 31.22 -.50 +2.1 SpdrLCpG s N SPYG 38.55 31.69 1250 35.26 10587 35.83 34.35 -.72 +6.8 SpdrLCapV s N SPYV 32.54 28.45 937 30.05 4338 30.34 29.37 -.29 -2.1 Spd MidC s N SPMD 37.08 31.17 279 33.23 1308 33.53 32.51 -.35 -.4 SpdMCpG s N MDYG 57.23 48.50 334 51.23 712 51.51 49.98 -.34 SpdrMCpV s N MDYV 54.94 47.31 155 50.24 1116 50.78 49.34 -.55 SpdrNY Tch N XNTK .41e .5 98.30 79.06 30 83.33 1295 84.28 81.90 -1.55 -.6 SpdrSemi s N XSD .16e .2 79.40 62.28 183 69.28 873 69.64 65.31 +.40 -.8 SpdrSCp s N SLYG 70.00 53.68 113 60.88 714 61.47 59.36 -.57 SpdrSCpV s N SLYV 71.23 58.57 195 62.14 701 62.93 60.77 -.82 SpdrRs3K s N THRK 36.63 31.39 209 33.90 1855 34.32 33.07 -.52 +2.1 SpdrWilRE N RWR 2.90e 3.1 98.11 81.59 179 93.74 691 94.58 91.77 +.12 +.1 SpdrShTTr N SPTS .27 .9 30.06 29.33 599 29.44 1492 29.45 29.37 +.08 -1.5 SpFcStIn n N XITK 107.00 76.68 15 89.85 88 90.45 86.88 -1.38 +15.0 Spdr1500VT N VLU 4.85e 1.7 109.69 96.27 103.09 3 104.39 101.65 -.86 +1.1tSpdrScored N CBND .99 3.3 32.45 29.74 60 30.16 80 30.38 29.74 -.12 -6.5tSpdrIntCBd N IBND .14e .4 36.87 32.40 149 32.68 296 32.82 32.40 -.01 -7.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Saturday, November 17, 2018

PAGE 67

SpdrIGFlt N FLRN .20 .7 30.85 30.62 5890 30.68 15089 30.70 30.63 +.01 SpdrHYMu N HYMB 2.55 4.6 56.98 54.01 189 55.42 1006 55.72 55.33 -.15 -.4 SpdrWFPf N PSK 2.59e 6.3 45.19 40.94 77 41.07 324 41.86 40.97 -.37 -6.7tSpdrBarITB N BWZ .01e 33.49 30.41 462 30.83 563 30.88 30.41 +.24 -4.0 SpdrBarcCv N CWB 3.55e 4.4 54.99 48.72 884 51.02 9336 51.13 50.26 -.09 +.8tSpdrLTBd s N SPLB 28.77 24.80 290 24.98 832 25.34 24.80 -.27 -12.7tSpdrITBd N SPIB .92 2.8 34.43 32.72 482 32.95 4860 32.95 32.72 +.04 -3.7 SpdrBarMBB N MBG .83 3.3 26.24 24.76 57 24.97 114 25.05 24.82 +.14 -4.0 SpdrEMBd N EBND 30.91 25.43 268 26.47 944 26.48 25.88 +.31 -10.8tSpdrShTHiY N SJNK 1.58 5.9 27.83 26.70 13438 26.72 24021 27.04 26.69 -.33 -3.0tSpdrLehHY N JNK 2.30 6.6 37.05 34.55 60420 34.61 140961 35.15 34.54 -.53 -5.7 SpdShTBd N SPSB .40e 1.2 30.56 30.02 1327 30.08 4273 30.09 30.03 +.05 -1.1 SP IntTip N WIP .41e .3 60.27 51.62 10 52.71 97 52.71 51.97 +.29 -8.4tSPLIntTB s N BWX 29.72 26.76 239 27.07 1084 27.10 26.76 +.15 -4.8 SpdrTrans s N XTN .25e .4 69.36 56.72 25 61.61 79 62.19 60.53 -.30 -5.4 SpdrTelcm N XTL .68e 1.0 77.41 65.25 7 70.74 72 72.18 69.17 -1.71 +3.5 SpdrHCSv s N XHS .61e .1 77.35 56.18 29 72.87 189 75.43 72.00 -2.55 +18.3 SpdrHCEq s N XHE 3.22e .1 89.07 62.42 73 77.19 389 79.06 74.17 -1.81 +19.9 SpdrSf&Sv s N XSW .19e .2 97.61 67.77 15 80.06 38 81.17 78.28 -1.21 +15.3tSpdrMLCrs N CJNK 1.01e 4.0 26.88 24.84 5 24.84 27 25.20 24.84 -.17 -6.5 SpdrAerDf s N XAR 1.70e 1.1 101.22 78.91 65 89.30 734 92.37 88.00 -2.99 +6.9 SpdAgBd n N SPAB 28.84 27.24 499 27.43 3281 27.43 27.26 +.15 -4.6 SpdrBarcTip N IPE 1.04e 1.8 56.74 53.24 63 53.82 1804 53.84 53.45 +.38 -4.3 SprBl 1-3b rs N BIL 91.60 91.37 7584 91.54 12896 91.54 91.50 +.03 +.2 SpdLgTr s N SPTL 37.00 32.29 138 33.07 3408 33.11 32.70 +.39 -9.6 SpdrLehIntTr N ITE .74 1.3 59.89 57.60 129 58.26 326 58.27 57.89 +.43 -1.9 SpdrS&P RB N KRE .74e 1.3 66.04 50.69 7684 55.00 41839 55.94 53.22 -.46 -6.5 Spdr1500MT N MMTM 1.61e 1.4 132.75 109.85 1 118.26 30 121.14 116.09 -2.07 +3.1tSpdDorWrF Q DWFI 25.82 22.67 8 22.64 188 22.84 22.60 -.17 -10.4 SpdrRetl s N XRT .49e 1.1 52.96 39.23 9643 46.46 47858 49.12 45.88 -2.19 +2.8 SpdNuBMu s N TFI 49.33 46.64 1622 47.24 4590 47.27 46.92 +.35 -3.5 SpdrPhm s N XPH 3.00e .8 49.97 38.71 37 43.39 445 44.19 42.36 -.69 -.3 SpdrOGEx N XOP .73e 2.1 45.45 30.98 22616 34.75 134750 36.98 33.85 -1.64 -6.5 SpNuBST rs N SHM 48.36 47.41 674 47.60 2812 47.62 47.51 +.12 -.6 SpdrGendr N SHE 78.06 66.80 5 73.17 81 73.96 71.50 -.77 +3.3tSpdrOGEq N XES .49e 3.8 19.29 12.27 1019 12.86 7374 13.72 12.27 -.66 -24.9 SpdR1KLVF N ONEV 78.13 68.57 3 73.57 19 74.21 72.63 -1.11 +1.4 SpdrMetM N XME .24e .8 39.62 29.56 3126 31.21 10717 31.44 30.13 +.32 -14.2 SpdrR1KMo N ONEO 77.52 66.86 6 70.32 25 70.97 68.87 -1.23 -3.3 SpdrR1KYF N ONEY 75.30 65.47 2 69.12 4 69.78 68.59 -.99 -1.4 SpdSPXHiD N SPYD 38.75 34.64 192 37.39 1435 37.78 36.70 -.25 -.2 SpdrFosFFr N SPYX 71.57 61.72 74 66.72 121 67.41 64.95 -.90 +3.0 SpdrR1KLV N LGLV 5.40e 1.8 99.24 85.68 9 96.03 107 96.25 94.02 -.27 +6.0 SpdrUsaSt N QUS .54e 84.64 73.20 7 80.10 31 81.20 78.61 -1.12 +3.7 Spd SP600 s N SLY 78.25 62.50 60 68.36 251 69.22 66.91 -.85 SpdrSPXBbk N SPYB .41e 68.19 58.50 3 62.99 26 63.52 61.74 -.92 +1.0 SpdrSCap n N SPSM 34.15 28.11 336 30.01 1120 30.45 29.33 -.45 -4.7 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 13 18.87 187 18.89 18.79 +.09 -2.2 SpdrR2KLV N SMLV 2.16e 2.3 100.17 84.63 6 92.02 29 92.60 90.01 -.53 +.7 SPS Cmce Q SPSC 100.68 45.02 187 89.94 961 97.60 88.84 -6.47 +85.1 SPX Cp N SPXC 13 39.28 28.21 322 29.88 1498 30.19 29.17 +.51 -4.8 SPX Flow n N FLOW 34 54.92 33.85 502 36.21 1808 38.12 35.52 -1.38 -23.8tSRC Eng A SRCI 10 13.32 6.40 3175 6.67 15736 7.54 6.40 -.77 -21.8 SS&C Tch s Q SSNC .32f .7 30 60.97 39.15 1664 47.47 9767 49.95 45.95 -2.47 +17.3 SSLJ.cm hn Q SSLJ 5.75 .48 44 .52 465 .72 .50 -.21 -85.2 SSR Mng g Q SSRM 24 11.44 7.64 737 11.10 4318 11.17 10.33 +.68 +26.3 STMicro N STM .40 2.9 15 26.43 13.56 5357 14.03 27292 14.34 13.65 -.78 -35.8 SVB FnGp Q SIVB 21 333.74 204.79 482 240.15 2998 248.12 229.76 -7.21 +2.7 SVMK n Q SVMK 20.00 10.05 1496 14.15 5398 14.27 10.62 +3.38 -17.9 SabanCap n Q SCAC 10.20 9.85 0 10.10 262 10.18 10.08 -.02 +1.9 SabanC wt Q SCACW 1.35 .99 1.26 +2.4 Saban un Q SCACU 11.65 10.25 10.52 7 10.55 10.51 -.08 SABESP N SBS .39e 5.2 11.96 5.58 1287 7.45 8278 7.54 7.14 +.31 -28.7 SabnR N SBR 2.63e 6.9 50.00 35.82 24 38.10 167 38.97 37.26 +.86 -14.6 SabraHltc Q SBRA 1.87e 10.0 9 23.83 15.78 3456 18.65 17146 21.80 18.52 -2.18 -.6 SabreCorp Q SABR .56 2.3 29 26.78 17.91 1832 24.79 9764 25.54 24.35 -.78 +20.9 SachemC n A SACH .48f 12.3 4.55 3.30 18 3.90 233 4.19 3.86 -.25 -1.0tSAExplr rs Q SAEX 73.80 4.00 58 4.02 443 5.25 3.91 -.88 -90.9tSafeBulk N SB .04 1.8 4.00 2.10 214 2.17 1627 2.42 2.10 -.20 -32.8 SafeBlk pfB N SBpB 2.00 7.8 26.00 25.14 25.50 +1.2tSafeBlk pfC N SBpC 2.00 9.6 24.88 18.95 0 20.92 26 21.79 18.95 -1.08 -12.5tSafeB pfD N SBpD 2.00 9.8 24.46 19.20 10 20.35 56 21.78 19.20 -1.43 -13.5tSafegdSci N SFE 13.95 8.01 92 8.15 497 8.34 7.98 -.18 -27.2 SafeInco n N SAFE .60 3.2 20.17 15.57 32 18.93 212 19.01 18.19 +.50 +7.6 SaftyInsGr Q SAFT 3.20 3.6 23 99.70 70.45 61 87.78 180 88.32 85.36 +.99 +9.2 SagaComm Q SGA 1.20 3.3 9 46.60 34.25 5 35.94 17 37.71 35.40 -.72 -11.1 SageThera Q SAGE 195.97 83.00 330 114.21 2694 130.39 102.45 -16.73 -30.7 Saia Inc Q SAIA 31 87.05 56.16 202 63.12 847 64.84 62.12 -.59 -10.8 SailptTch n N SAIL 34.60 12.82 702 27.00 5105 27.49 23.53 +1.55 +86.2 StJoe N JOE 46 20.00 14.55 261 15.02 1051 15.51 14.58 -.22 -16.8 SalemMda Q SALM .26 8.7 11 6.25 2.88 65 3.00 273 3.20 2.95 -.05 -33.3 Salesforce N CRM 100 161.19 98.68 4924 132.55 31356 136.66 126.30 -4.37 +29.7tSalMidMLP N SMM .68 8.0 12.20 8.43 88 8.56 451 9.11 8.43 -.41 -22.3 SalisbryBc Q SAL 1.12 2.9 15 51.80 34.65 3 38.76 4 40.54 38.31 +.45 -13.2 SallyBty N SBH 13 23.61 13.72 2639 20.63 18919 21.99 19.91 -1.12 +10.0 SJuanB N SJT .65e 11.0 13 10.54 4.50 296 5.96 1521 6.25 5.42 +.51 -27.7tSanchezEn N SN 6.19 1.01 2849 .98 13483 1.24 .96 -.13 -81.5tSanchzM rs A SNMP .60m 12.5 13.25 4.28 93 4.80 813 5.19 4.28 +.04 -56.8 SanderFm Q SAFM 1.28 1.2 8 176.43 95.97 221 105.99 1394 106.20 100.10 +1.90 -23.6 SandRidge N SD 21.90 8.69 229 10.15 1757 11.62 9.92 -.91 -51.8 SandRMiss N SDT .22e 23.1 1 2.30 .73 59 .97 761 1.06 .80 -.09 +17.4 SandRMs2 N SDR .21e 21.7 1 2.00 .74 116 .99 879 1.11 .96 -.13 +16.3 SandRdgP N PER .50e 25.4 4 3.00 1.80 239 1.98 2862 2.15 1.82 -.20 -3.4tSandstG g A SAND 5.64 3.48 2934 3.94 8474 3.99 3.48 +.20 -21.0 SndySpr Q SASR 1.12 3.1 16 43.87 33.38 75 36.18 688 36.33 34.88 +.25 -7.3 Sanfilp Q JBSS .55a .9 22 79.37 54.32 46 63.66 259 65.63 62.28 -.97 +.6tSangTher Q SGMO 27.50 9.00 2978 11.21 18347 11.39 9.00 +.06 -31.6 Sanmina Q SANM 15 35.65 22.62 486 26.18 2357 26.32 24.48 +.75 -20.7 Sanofi N SNY 1.58e 3.5 46.25 37.43 1230 45.10 5247 45.40 43.86 -.49 +4.9 Sanofi rt Q GCVRZ .60 .20 81 .49 422 .52 .49 -.01 +28.9 SantCUSA N SC .80e 5 21.81 15.55 893 19.14 6232 19.47 18.72 +.03 +2.8 SantFn pfC N SANpC 1.63 6.4 26.22 25.66 25.39 -2.0 SaratogaI N SAR 2.04 9.7 28.30 19.62 21 21.09 146 21.64 20.50 -.43 -5.7 SaratIn23 n N SAB 1.69 6.6 26.79 25.31 0 25.66 30 25.91 25.56 +.11 -.5 SareptaTh Q SRPT 176.50 50.68 706 119.04 6798 126.01 108.56 -6.42 +113.9 Sasol N SSL 1.41e 4.5 39.73 29.36 222 31.66 1961 33.14 30.37 -1.76 -7.5 SaulCntr N BFS 2.08 3.9 17 65.32 46.71 304 53.01 580 54.28 49.63 +2.64 -14.2 SaulCtr pfC N BFSpC 1.72 7.0 25.65 23.79 1 24.53 8 24.75 24.53 -.14 -3.1 SaulCt pfD N BFSpD 23.98 21.17 3 21.58 18 21.79 21.48 -.14 -6.8 Savara rs Q SVRA 17.19 8.41 168 9.39 530 10.78 9.09 -1.49 -36.7 scPhrma n Q SCPH 18.17 3.76 147 4.11 242 5.38 3.88 -.59 -66.0 ScanSource Q SCSC 14 44.30 31.40 108 39.70 614 42.77 38.52 -1.68 +10.9tSchlmbrg N SLB 2.00 4.1 28 80.35 47.07 11534 48.22 75055 50.95 47.07 -2.18 -28.4 Schmitt h Q SMIT 4.47 1.91 3 2.68 21 2.73 2.61 -.03 -2.2 SchndrNt n N SNDR .24 1.1 30.52 20.14 581 22.49 3081 23.08 21.95 -.50 -21.3 Schnitzer Q SCHN .75 2.7 3 38.85 23.70 392 27.67 1842 28.20 26.72 +.64 -17.4 ScholRck n Q SRRK 27.02 13.09 51 20.06 216 25.00 19.60 -4.93 +29.4 Scholastc Q SCHL .60 1.3 47.94 33.85 186 46.29 562 47.88 45.38 -.03 +15.4 SchwUSMkt N SCHB .96e 1.5 71.36 61.07 1087 65.87 6737 66.68 64.28 -.98 +2.1 SchwUSLgC N SCHX .98e 1.5 70.50 60.45 1150 65.37 7217 66.23 63.79 -.97 +2.5 SchwLCGr N SCHG .63e .8 82.71 67.83 407 75.09 2530 76.52 73.23 -1.66 +6.2 SchwLCVal N SCHV 1.14e 2.1 58.00 51.13 511 54.34 3631 54.65 53.02 -.36 -.6 SchwMCap N SCHM .59e 1.1 58.83 49.78 621 53.38 2351 54.04 52.17 -.68 +.2 SchUSSmC N SCHA .76e 1.1 78.34 65.16 487 68.86 2008 69.78 67.20 -.90 -1.3 SchwEMkt N SCHE .49e 2.0 31.08 22.82 2008 24.89 9352 24.95 23.74 +.75 -10.9 Sch 1000 n N SCHK 29.00 24.88 741 26.85 1389 27.19 26.20 -.41 +2.2 SchEMLgC N FNDE .39e 1.4 33.13 26.00 654 27.67 2198 27.76 26.79 +.50 -6.7 SchIntSmCo N FNDC .55e 1.8 38.22 30.31 884 31.35 2318 31.56 30.98 -.44 -12.8 SchIntLgCo N FNDF .61e 2.2 32.54 26.86 314 27.75 4696 27.84 27.34 -.23 -8.7 SchUSSmCo N FNDA .36e 1.0 41.83 35.17 190 37.44 1817 37.98 36.69 -.48 -1.2 SchUSLgCo N FNDX .54e 1.4 40.40 35.12 244 37.69 2063 38.15 36.83 -.53 +.6 SchUSBrd N FNDB .61e 1.6 40.32 34.94 12 37.44 90 37.89 36.60 -.58 +.4 SchwUSDiv N SCHD 1.13e 2.2 54.60 47.08 827 51.03 5602 51.48 49.97 -.49 -.3 SchwIntEq N SCHF .71e 2.3 36.35 29.80 7227 30.96 30624 31.03 30.49 -.23 -9.1 SchwAggBd N SCHZ 1.09 2.2 52.35 49.47 931 49.84 3011 49.90 49.62 +.17 -4.2 SchwREIT N SCHH .89e 2.1 43.51 36.27 792 41.90 3220 42.33 41.04 +.04 +.7 SchIntUSTr N SCHR .86 1.7 53.77 51.31 800 51.86 1657 51.89 51.56 +.38 -2.7 SchSTUSTr N SCHO .35 .7 50.24 49.42 1386 49.61 2826 49.61 49.47 +.14 -.8 SchUSTips N SCHP 55.55 52.75 392 53.27 1944 53.29 52.93 +.35 -3.9 SchwIntSC N SCHC .59e 1.8 39.15 31.04 461 31.97 1768 32.24 31.61 -.62 -12.7 Schwab N SCHW .52 1.1 21 60.22 42.01 9703 46.96 41523 47.97 45.98 -.68 -8.6 Schwb pfC N SCHWpC 1.50 5.9 27.62 25.10 22 25.26 160 25.74 25.18 +.07 -6.0 Schwb pfD N SCHWpD 27.60 25.06 90 25.27 370 25.89 25.10 -.16 -6.4 SchwitMau N SWM 1.76f 5.7 11 48.06 30.69 227 30.96 1331 31.94 30.78 -.10 -31.7 SciApplic N SAIC 1.24 1.8 16 93.31 66.24 252 70.51 1391 71.55 67.32 -1.19 -7.9tSciGames Q SGMS 62.80 18.21 3122 18.70 11906 22.69 17.91 -3.49 -63.6 ScorpioB19 N SLTB 1.88 7.4 25.80 24.53 4 25.49 44 25.50 25.30 +.13 +.2tScorpBlk rs N SALT .08 1.4 8.45 5.41 462 5.76 4761 6.09 5.41 -.21 -22.2 ScorpioTk N STNG .04 2.2 3.61 1.48 8347 1.78 31760 1.97 1.72 -.17 -41.6 ScorpioT 20 N SBNA 1.69 6.9 24.99 23.40 2 24.55 13 24.79 24.50 -.14 -1.3 ScorpT19 n N SBBC 25.75 24.62 8 25.06 37 25.48 25.00 +.14 -1.4 Scotts N SMG 2.20 2.8 19 110.12 65.20 321 78.98 2503 79.26 73.97 +4.78 -26.2 ScrippsEW Q SSP .20 1.1 56 18.44 10.69 536 17.49 4128 18.06 16.38 +.64 +11.9tScynexis Q SCYX 2.45 .82 156 .81 1011 .99 .78 -.14 -65.0 Sea Ltd n N SE 17.19 10.06 1149 12.51 5322 12.94 12.13 +.18 -6.2 SeaChange Q SEAC 4.03 1.38 31 1.65 206 1.75 1.61 -.05 -58.0 SbdCp A SEB 6.00 .2 12 4499.95 3505.01 0 3655.00 1 3700.00 3520.00 +85.00 -17.1 SeabGld g N SA 15.30 9.80 824 12.14 2974 12.58 11.57 -.43 +7.4 SeacstBkg Q SBCF 21 34.95 21.74 440 26.78 1700 26.89 25.09 +.44 +6.2 SeacorHld N CKH 59.00 40.59 91 45.56 479 49.60 44.38 -3.44 -1.4 SeacrMar N SMHI 26.20 11.66 55 18.00 194 18.73 16.27 +.33 +53.8 Seadrill n N SDRL 26.72 15.76 411 16.75 3562 18.56 15.85 -1.29 -20.2 Seadrill N SDLP .40 13.0 4.08 2.60 124 3.08 1092 3.26 2.88 -.18 -15.8 SeagateT Q STX 2.52 5.8 9 62.70 36.69 4261 43.30 20474 44.24 41.28 +.27 +3.5 SealAir N SEE .64 1.7 18 49.94 30.22 5498 36.74 14639 37.07 34.77 +1.64 -25.5tSeanrgM rs Q SHIP 1.19 .70 60 .71 749 .80 .70 -.07 -31.6 SearsH&O Q SHOS 3.95 1.38 10 2.39 185 2.49 2.10 +.05 -8.1 Seaspan N SSW .50 5.3 14 10.72 5.50 366 9.41 2593 9.69 9.21 +.14 +39.4 Seaspn pfE N SSWpE 2.06 8.2 26.30 23.33 7 25.05 29 25.15 24.95 -.04 +.9 Seaspan 19 N SSWN 1.59 6.3 25.99 25.08 4 25.23 276 25.23 25.17 +.04 -1.3 Seaspn pfD N SSWpD 1.99 8.2 25.48 23.47 5 24.40 29 24.45 24.33 -.05 -.9 Seaspn pfH N SSWpH 25.57 22.84 13 24.16 102 24.47 24.11 -.26 +2.2 Seaspn pfG N SSWpG 25.99 23.09 6 24.86 63 25.02 24.80 -.08 +2.3 Seaspan n N SSWA 25.51 23.15 5 24.21 20 24.40 24.16 -.01 -.5 SeaSpine n Q SPNE 18.42 8.76 81 15.37 545 17.33 15.19 -1.98 +51.9 SeattGen Q SGEN 84.37 47.75 3318 57.43 10546 58.50 52.04 -.63 +7.3 SeaWorld N SEAS 32.47 10.42 1506 24.84 8764 25.50 23.61 +.09 +83.1 SecndSight Q EYES 2.58 1.13 757 1.23 2990 1.56 1.21 -.31 -35.6 Secoo n Q SECO 15.48 7.90 43 9.68 204 9.85 8.64 +.56 +.2 SecWkA A n Q SCWX 18.97 7.83 80 16.24 558 17.16 15.52 -.39 +83.1 SecNtl lf Q SNFCA .23t 3 5.90 4.05 20 5.55 73 5.85 5.49 -.26 +11.0 SelectBc lf Q SLCT 16 14.25 11.50 19 12.05 133 12.25 12.00 -.04 -4.7 SelEngS n N WTTR 21.96 9.11 371 9.84 2757 10.69 9.60 -.71 -46.1 SelIncREIT Q SIR 2.04 10.6 23 26.26 17.90 1108 19.30 4237 19.95 18.76 -.54 -23.2tSelIntCon n Q SIC 13.00 8.32 2 8.44 40 8.69 8.32 -.21 -33.3 SelMedHld N SEM 14 21.65 15.83 732 19.50 3285 19.68 18.95 +10.5 SelectaB n Q SELB 16.55 4.74 159 5.99 654 6.33 5.23 +.48 -38.9 SelectvIns Q SIGI .80f 1.2 21 67.17 53.55 198 64.50 842 64.97 61.19 +9.9 SelctIns 43 N SGZA 1.47 6.0 25.79 24.17 8 24.39 47 24.86 24.23 +.11 -3.1tSemGroup N SEMG 1.89 11.2 30.95 16.98 924 16.81 4923 18.50 16.55 -1.03 -44.3 SemiMfg N SMI 13 9.12 3.74 453 4.36 1478 4.39 3.98 +.39 -49.1 SmLEDS rs Q LEDS 10.49 2.38 36 3.83 727 5.11 3.62 -.75 +2.7 SempraEn N SRE 3.58 3.1 18 127.22 100.49 3665 114.87 13962 116.68 110.33 -1.83 +7.4 Sempra pfA N SREpA 107.00 95.95 38 101.34 98 102.25 98.70 -1.50 +2.2 Semtech Q SMTC 58 60.55 31.30 836 46.98 2500 49.04 44.41 +.25 +37.4 SendGrid n N SEND 47.72 17.50 808 42.94 4094 44.35 39.32 -1.43 +79.1 SenecaB Q SENEB 35.70 27.00 35.37 2 35.37 35.37 +1.37 +4.0 SenecaA Q SENEA 35.90 25.45 18 32.77 80 34.42 31.66 -1.48 +6.6 SenesTc n Q SNES 2.37 .30 114 .71 1002 .92 .68 -.16 -1.8tSenHous Q SNH 1.56 11.1 9 19.98 14.68 4380 14.11 14324 16.47 14.04 -2.16 -26.3tSenHous 42 Q SNHNI 1.41 6.5 25.67 21.79 45 21.71 138 22.37 21.54 -.63 -14.1tSenHous 46 Q SNHNL 1.56 6.4 27.11 24.53 29 24.54 88 25.34 24.44 -.36 -8.6 Senmiao n Q AIHS 8.91 3.75 14 4.56 53 4.63 4.28 +.04 -19.3 SensataT N ST 18 57.40 46.90 50.49 -1.2 Sensient N SXT 1.44f 2.2 20 78.40 60.73 740 66.11 2382 66.96 64.99 +.07 -9.6 SensusHlt n Q SRTS 8.88 4.91 19 5.85 391 6.62 5.37 -.76 +13.4 SentEn n Q STNL 14.21 9.60 1 10.05 12 10.05 10.01 +.02 +3.1 SentEn un Q STNLU 10.98 8.03 3 10.36 8 10.45 10.35 +.01 +3.9 SequansC N SQNS 2.61 .00 97 1.02 1003 1.13 1.00 -.11 -46.6tSeqentialB Q SQBG 2.49 .91 119 .98 2429 1.15 .91 -.12 -45.2 SeresTh n Q MCRB 11.35 5.64 91 8.21 587 8.55 7.75 -.19 -19.0 Seritage n N SRG 1.00 2.7 51.89 34.07 498 37.17 1893 38.88 36.46 -.93 -8.1 Seritge pfA N SRGpA 1.75 7.7 25.30 20.02 5 22.79 32 24.00 22.40 -.57 -6.4 ServiceCp N SCI .68 1.5 17 45.42 33.45 1057 44.92 4551 45.27 43.38 +.11 +20.4 ServiceMst N SERV 25 45.64 30.93 1054 42.45 5802 43.42 41.13 -.07 +23.7 ServcNow N NOW 206.30 112.84 1107 171.09 10005 176.99 166.52 -6.50 +31.2 SvcSource Q SREV 4.47 1.23 455 1.35 2194 1.48 1.31 -.10 -56.3 ServiFst s Q SFBS .44 1.2 18 44.95 34.15 477 37.75 1100 37.97 36.19 +.72 -9.0 Servotr A SVT .16e 1.4 12.80 8.69 11 11.30 114 12.70 9.85 +1.27 +1.5 SesenBio Q SESN 3.50 .63 1905 1.70 5042 1.80 1.55 -.09 +109.6 SevernBc Q SVBI .12 1.4 38 9.86 6.85 3 8.32 40 8.85 8.14 -.09 +14.7 ShakeShk n N SHAK 69 70.12 36.58 602 50.56 3711 52.36 48.24 -.38 +17.0 SharingE rs Q SEII 28 12.40 2.10 8 2.23 135 2.70 2.19 -.45 -70.6 Sharps Q SMED 5.15 3.02 26 3.49 84 4.22 3.42 -.48 -14.7 SharpSprg Q SHSP 14.87 3.67 34 13.76 154 14.25 12.85 +.52 +212.4 ShawCm g N SJR 1.18 23.44 18.18 526 19.38 2086 19.39 18.61 +.79 -15.1 ShellMidst N SHLX 1.53f 8.1 16 31.19 18.58 423 18.98 2288 19.66 18.63 -.57 -36.4sShndTele s Q SHEN .27f .6 47.25 29.93 292 47.87 1589 47.91 43.14 +3.20 +41.6 Sherwin N SHW 3.44 .8 32 479.64 355.28 801 423.96 4879 427.13 406.05 +9.98 +3.4 ShiftPixy n Q PIXY 6.35 2.00 57 3.53 294 3.89 3.42 -.25 +22.6 Shiloh Q SHLO 10 12.28 6.45 37 8.17 217 8.49 7.55 +.27 -.4tShineco n Q TYHT 2 4.01 .67 44 .69 430 .75 .67 -.05 -70.0 ShinhanFn N SHG 50.37 36.35 64 38.40 774 38.49 37.36 +.11 -17.2 ShipFin N SFL 1.40 11.5 11 15.98 11.90 492 12.21 3904 12.61 11.93 -.32 -21.2sShire Q SHPG 1.06e .6 91 182.47 123.73 1440 175.59 7739 182.47 175.00 -4.72 +13.2 ShoeCarnvl Q SCVL .32 .8 27 45.00 18.85 1988 39.87 4617 43.75 34.45 +.10 +49.0 Shopify n N SHOP 176.60 92.41 1217 151.02 7632 151.51 130.90 +10.12 +49.5 ShoreBcsh Q SHBI .32 2.0 16 20.09 15.25 10 16.16 63 16.63 16.08 -.51 -3.2 ShotSpot n Q SSTI 66.14 12.56 622 32.65 1924 41.90 27.05 -7.98 +132.4 Shuttery Q SFLY 100.34 40.08 1063 49.25 5262 58.10 49.08 -8.42 -1.0 Shutterstk N SSTK 3.00e 32 55.76 36.55 254 39.01 1237 39.25 37.08 +1.17 -9.3 SiNtx Tc Q SINT 4.45 .18 138 .25 1109 .30 .24 -.02 -92.4 SibanyeG N SBGL .14r 5.2 5.44 2.02 2408 2.67 14497 2.71 2.25 +.29 -45.0 SiderurNac N SID 3.53 1.91 1201 2.54 8355 2.59 2.31 -.04 +3.7 SiebertFn Q SIEB .10a .8 21.61 3.60 18 12.30 103 13.88 11.50 -.70 -8.9 SiennaBi n Q SNNA 25.71 8.77 44 9.92 186 11.39 8.98 -.13 -45.3 Sientra Q SIEN 26.79 8.79 251 18.25 1814 19.38 17.14 -.37 +29.8 SierraBc Q BSRR .64 2.3 15 31.19 24.42 32 27.35 188 28.50 27.02 -.81 +3.0 SierraMt n A SMTS 3.00 2.13 3 2.52 183 2.55 2.23 -.03 +1.6 SierOnc g n Q SRRA 4.09 1.48 264 1.71 2065 1.75 1.54 +.05 -54.2 SierraWr Q SWIR 16 23.45 15.10 293 16.43 1743 16.54 15.83 +.41 -19.7 Sifco A SIF 7.95 4.69 1 4.89 6 4.89 4.70 -.01 -26.5 SifyTech Q SIFY .02e 1.4 2.10 .80 16 1.22 183 1.36 1.20 -.07 +19.1 SigmaL hn Q SGLB 4.48 .73 56 1.60 1106 2.10 1.55 -.28 -25.6tSigmatr Q SGMA 8 11.61 4.06 19 4.21 67 4.31 4.05 -.26 -58.4 SignatBk Q SBNY 2.24 1.9 161.92 105.43 558 117.69 2022 118.06 112.00 +1.95 -14.3 SignatB wt Q SBNYW 110.47 108.01 110.08 +1.9 SignetJwlrs N SIG 1.24f 2.2 77.94 33.11 1076 56.71 5820 58.33 53.53 -.57 +.3 SilganHld s Q SLGN .40 1.6 15 31.05 23.14 387 25.41 1872 25.59 24.48 +.78 -13.5 SilcLtd Q SILC 1.00 2.5 18 77.95 32.00 55 39.46 218 41.70 37.95 -1.46 -43.7 SilcnLab Q SLAB 78 110.70 75.89 168 85.35 967 85.58 80.06 +.98 -3.3tSilicnMotn Q SIMO 1.20 3.4 13 61.85 34.25 376 35.04 2311 37.25 34.25 -2.21 -33.8 SilvrSun n Q SSNT .06e 4.84 2.90 0 3.22 31 4.25 3.00 +.07 -24.0 Silvrbow n N SBOW 34.76 22.05 17 25.68 108 29.49 25.28 -3.08 -13.6 Silvercrest Q SAMG .56 4.0 20 18.27 12.22 15 14.13 78 14.79 14.07 -.70 -12.0tSlvrcpMt n A SVM .02 40 3.12 1.85 1348 2.02 4237 2.20 1.85 -.20 -22.9 SimmnsFst s Q SFNC .60 2.2 17 33.45 24.58 432 27.74 1842 27.89 26.45 +.20 -2.8sSimonProp N SPG 8.00 4.3 25 191.16 145.78 1610 185.07 6436 191.16 180.30 -1.62 +7.8 Simon pfJ N SPGpJ 4.19 6.1 75.00 66.50 0 69.00 1 69.56 68.80 -1.81 -3.5sSimplyGd n Q SMPL 20.05 11.79 409 19.99 1935 20.11 18.96 +.17 +40.2 SimpsnM N SSD .88 1.5 21 78.36 53.15 272 57.82 1156 59.32 56.99 -.41 +.7 Simulations Q SLP .24 1.2 42 23.95 14.25 124 20.22 275 20.94 20.16 -.49 +25.6 Sina Q SINA 31 124.60 56.67 455 64.96 3229 65.89 60.11 +3.14 -35.2 Sinclair Q SBGI .80f 2.6 13 40.15 25.13 1222 30.48 7062 31.80 30.06 -.92 -19.5 SinoGlobl Q SINO 21 3.23 .88 87 1.03 1165 1.29 .97 -.25 -59.8 SinopcShg N SHI 74.09 42.01 39 46.81 325 46.85 42.91 +2.96 -17.9 Sinovac h Q SVA 8.75 6.06 19 7.39 121 7.75 7.23 -.29 -6.2 SiriusInt n Q SG 17.01 10.50 1 15.10 16 16.95 13.31 -1.10 +4.1 SiriusXM Q SIRI .05f .8 35 7.70 5.17 32364 6.27 158658 6.34 6.10 +.06 +17.0 Siteone n N SITE 58 95.49 58.70 371 63.11 2265 65.00 60.82 +.20 -17.7tSitoMobl rs Q SITO 8.36 .95 333 1.24 1151 1.43 .94 -.21 -81.5 SixFlags N SIX 3.28f 5.5 19 73.38 51.91 1238 59.84 6778 60.17 56.15 +2.67 -10.1 Skechers s N SKX 15 43.08 23.80 2510 27.29 10859 29.26 26.50 -1.66 -27.9 SkySolar Q SKYS 1.84 .46 47 .61 124 .63 .53 +.04 -59.5 SkyWest Q SKYW .40 .7 16 65.80 45.65 254 54.74 1000 56.52 52.77 -1.86 +3.1 Skyline N SKY 36 34.78 11.30 221 23.94 1719 24.13 21.80 +.31 +86.3tSkywksSol Q SWKS 1.52 2.1 15 115.98 70.72 2476 72.95 18490 75.80 70.72 -3.71 -23.2 SleepNmbr Q SNBR 27 41.05 26.22 490 38.49 2441 40.28 36.76 -.87 +2.4 Smart&Fnl N SFS 26 10.00 4.45 1252 6.78 5133 6.86 4.67 +1.72 -20.7 SmartFn rs Q SMBK 18 27.69 19.49 16 20.71 58 21.42 20.22 -.39 -4.6 SmartSnd n Q SND 11.06 2.55 643 3.36 3640 3.73 2.92 +.11 -61.2 Smartsh n N SMAR 33.98 18.06 364 26.75 1939 27.03 24.31 +1.18 +37.2 Smith&N N SNN .61e 1.7 64 39.85 32.22 445 36.67 3223 37.00 35.77 -.24 +4.7 SmithAO s N AOS .88f 1.9 23 68.39 40.34 1083 46.01 9067 46.90 44.64 +.25 -24.9 SmthM hrs Q SMSI 3.41 1.45 79 2.03 665 2.15 1.92 -.10 -28.5 Smucker N SJM 3.40 3.0 14 133.38 96.13 784 113.06 6785 115.45 111.76 +1.03 -9.0 SnapInc A n N SNAP 21.22 5.77 19463 6.49 74199 6.87 6.28 -.30 -55.6 SnapOn N SNA 3.80f 2.3 16 189.46 141.63 447 165.15 2136 165.53 158.55 +3.66 -5.2 SocCapH n N IPOA 10.29 9.83 23 9.99 116 9.99 9.94 +.04 -1.0 SocCapH un N IPOA/U 11.58 10.02 2 10.22 53 10.28 10.11 -.05 -3.6 SocilRltyA n Q SRAX 7.95 2.16 112 3.01 1148 3.18 2.56 +.47 -46.7 SocQ&M N SQM .99e 2.2 24 64.20 39.54 538 44.57 2347 45.16 43.17 -.43 -24.9 SocketM n Q SCKT 4.16 1.67 4 1.99 13 2.06 1.85 +.06 -44.4 SodaStrm Q SODA 50 143.50 62.40 133 143.30 962 143.49 143.14 +.04 +103.7 Sogou n N SOGO 15.50 5.38 1877 6.31 7683 6.46 5.56 +.56 -45.5 Sohu.cm h Q SOHU 55.30 15.89 440 20.64 2738 20.75 17.85 +1.97 -52.4 Sol-Gel n Q SLGL 12.23 5.98 0 7.00 25 7.14 6.70 -.01 -34.6 SolarCap Q SLRC 1.64 7.9 12 22.55 19.70 47 20.86 356 20.99 20.57 -.14 +3.2 SolarSCap Q SUNS 1.41 8.9 14 18.40 15.71 27 15.91 142 16.55 15.88 -.61 -10.4 SolarEdg n Q SEDG 19 70.74 30.80 493 38.60 4156 38.80 34.79 +1.17 +2.8 SolarOilf n N SOI 23.98 12.88 255 13.89 1642 14.54 12.96 -.54 -35.1 SolenoTh rs Q SLNO 3.60 1.32 84 2.10 152 2.22 1.88 -.08 +16.7 SolidBio n Q SLDB 54.84 6.83 183 33.83 2788 37.50 28.00 +3.49 +49.6 Soligenix n Q SNGX 3.70 .91 52 1.10 358 1.12 1.00 -50.5tSolitario A XPL .71 .28 59 .31 389 .33 .28 +.01 -48.6tSonicAut N SAH .24 1.4 9 23.60 16.59 263 17.00 851 18.30 16.59 -.90 -7.9 SonicCorp Q SONC .64 1.5 28 44.87 23.22 767 43.36 3445 43.42 43.32 +.04 +57.8 SonicFdry Q SOFO 3.40 1.31 3 1.50 8 1.55 1.35 -.09 -50.2 SonocoP N SON 1.64 2.9 24 58.69 46.55 307 57.48 1601 57.80 55.57 +1.22 +8.2tSonomaPh Q SNOA 5.92 1.01 448 1.11 6392 2.26 1.01 -.06 -79.7 Sonos n Q SONO 23.60 11.78 7186 15.44 9904 17.77 13.31 +1.13 -22.5 SonyCp N SNE 61.02 44.37 835 50.81 5016 52.72 50.04 -3.26 +13.0tSophiris Q SPHS 4.05 1.72 76 1.96 1031 2.06 1.72 -.09 -13.7 SorrentoTh Q SRNE 19 10.65 2.15 1559 3.71 6445 3.75 3.20 +.04 -2.4tSothebys N BID .40 1.0 14 60.16 38.40 358 39.92 2033 41.20 38.40 -1.04 -22.6 SotherlyH Q SOHO .50 7.7 50 7.62 5.90 22 6.52 117 6.77 6.50 -.17 +1.1tSothrlyH pf Q SOHOB 2.00 8.0 27.32 24.13 7 24.98 14 25.01 24.13 +.40 -2.6 SthrlyH pf C Q SOHOO 1.97 8.0 25.98 24.50 1 24.69 7 25.00 24.65 -.01 -2.6tSouMoBc s Q SMBC .52 1.6 14 41.49 32.00 14 33.48 56 34.76 31.98 -.02 -10.9 SoundFin Q SFBC .56 1.6 21 40.87 32.10 0 35.45 4 39.95 34.57 -.26 +4.2 SourcC N SOR 1.00 2.6 42.97 35.68 14 37.96 163 39.94 37.11 -.44 -6.9 SoJerInd s N SJI 1.12 3.5 36.72 25.96 746 31.68 2922 32.35 30.66 -.55 +1.4 SouthState Q SSB 1.44f 2.1 19 94.50 61.26 240 68.78 819 69.67 65.89 -.57 -21.1 SthcrssEn N SXE 2.20 .40 74 .52 650 .58 .46 +.03 -69.5tSCEd pfB A SCEpB 1.02 6.0 24.95 15.00 16 17.00 62 20.27 15.00 -3.55 -26.1tSCEd pfC A SCEpC 1.06 5.9 25.25 15.04 8 17.88 37 21.41 15.04 -3.75 -24.7tSCEd pfD A SCEpD 1.08 6.1 26.00 15.54 7 17.85 54 21.20 15.54 -3.15 -25.9tSCEd pfE A SCEpE 1.20 6.0 25.81 16.61 14 19.93 80 23.70 16.61 -3.25 -21.6 SouthnCo N SO 2.40 5.1 22 52.65 42.38 7547 46.89 34179 47.69 46.53 +.68 -2.5 SouthCo 75 N SOJA 1.56 6.1 27.38 25.22 58 25.67 427 26.01 25.33 -.15 -4.9 SouthCo ef N SOJB 26.25 22.05 37 22.67 202 22.88 22.52 +.09 -11.8 SouthCo77 n N SOJC 1.31 5.7 25.78 22.14 18 22.99 107 23.35 22.74 -9.7 SthnCopper N SCCO .23e .6 27 58.09 35.59 396 37.81 3223 38.12 36.16 -.12 -20.3 SthnFstBsh Q SFST 14 48.75 34.66 7 36.81 48 37.68 36.56 -.45 -10.8 SoNatBcVa Q SONA .32 2.1 29 18.24 14.37 52 15.30 219 15.60 15.25 -.15 -4.6 SsdeBTX Q SBSI 1.20a 3.6 17 37.54 29.28 170 33.36 592 33.60 31.89 +.29 -1.0 SwstAirl N LUV .64 1.2 9 66.99 47.10 4768 52.58 25308 53.50 51.54 +.09 -19.7 SwtGas N SWX 2.08 2.5 26 86.87 62.54 176 84.43 952 85.97 82.41 +1.44 +4.9 SwGA Fn A SGB .48 2.1 17 26.04 19.39 1 23.00 4 23.40 22.12 +.58 -4.2 SwstnEngy N SWN 6 6.67 3.42 22167 5.39 140754 6.23 5.29 -.36 -3.4 SparkEn s Q SPKE .72 8.9 13.95 7.33 111 8.18 512 9.48 8.06 -1.04 -34.0 SparkEn pf Q SPKEP 2.19 9.8 27.25 21.07 7 22.41 106 23.60 21.52 -.77 -15.8 SprkNtSE wi A LOV 15.40 8.90 13 9.40 43 9.80 9.06 +.30 -25.7tSparkTh n Q ONCE 96.59 37.80 872 39.17 4305 43.98 37.33 -3.59 -23.8 SpartnMot Q SPAR .10 1.2 15 19.45 6.70 210 8.27 2242 8.53 7.98 -.10 -47.5 SprtnNash Q SPTN .72 4.0 27.72 16.10 456 17.96 1400 18.50 16.65 +1.37 -32.7 Sparton N SPA 16 23.40 11.96 39 14.44 349 14.67 13.43 +1.05 -37.4 SpdFosFr n N EFAX 77.82 63.08 1 64.77 3 65.13 64.63 -.63 -11.1 SpdDbShDu N STOT 49.80 47.00 4 48.56 11 48.58 48.46 +.12 -1.7 SpdEmFos N EEMX 76.80 55.74 7 59.78 10 59.87 57.98 -.07 -14.4 SpdDbEMk N EMTL 51.25 47.87 8 47.97 31 48.08 47.89 -4.8 SpecOpps N SPE 1.19e 2.5 16.20 13.14 8 13.76 30 14.03 13.76 -.20 -7.5 SpcOpp pfB N SPEpB .88 3.5 26.54 24.48 25.15 7 25.20 25.06 +.03 -2.7 SpectraEP N SEP 3.06f 8.3 11 44.39 29.89 417 36.65 3215 36.89 35.90 +.17 -7.3 SpectrmB N SPB 1.68 2.0 15 126.66 60.13 82.53 -26.6 SpectPh Q SPPI 25.29 11.52 1627 13.22 6232 13.51 12.18 -.24 -30.2 SpeedM N TRK .60 3.5 17 21.15 14.66 28 17.14 198 17.50 15.82 +.80 -9.2tSperoTh n Q SPRO 19.00 7.61 95 7.75 263 8.96 7.18 -.82 -34.0 Sphr3D grs Q ANY 24.96 1.06 3863 2.31 20676 4.25 1.61 +.40 -88.3 Spherix rs Q SPEX 2.42 .78 6 .90 317 .99 .86 -.00 -35.7 SpF LgCap n N FMDG 33.20 24.89 1 25.89 6 26.04 25.85 -.56 -7.6 Spire N SR 2.37f 3.0 22 82.85 60.09 434 78.88 1330 79.02 73.93 +2.76 +5.0 SpiritAero N SPR .48 .6 18 105.20 77.54 689 83.46 3553 89.04 82.61 -5.78 -4.3 SpiritAir N SAVE 22 54.50 34.36 754 52.44 3623 54.09 51.58 -.55 +16.9 SpirMTA n N SMTA 11.61 8.90 267 10.34 982 11.11 10.21 -.45 +13.4 SpiritRltC N SRC .50f 6.4 17 8.53 6.58 3629 7.85 17032 8.33 7.75 -.34 +2.1 SpiritR pfA N SRCpA 1.50 7.0 26.40 20.25 12 21.40 81 22.37 21.40 -.55 -13.8 SpirtTex n Q STXB 35 22.56 16.70 45 19.51 107 19.90 18.35 +.81 -10.7 Splunk Q SPLK 130.00 67.01 1344 100.52 8997 102.60 94.52 +1.98 +21.3 SpokHldgs Q SPOK .50 3.3 34 18.85 13.00 102 15.14 375 15.17 14.19 +.44 -3.3 SportsWhs Q SPWH 9 6.99 3.66 255 4.63 1325 5.08 4.57 -.37 -30.0tSpotify n N SPOT 198.99 126.75 868 134.21 7007 138.29 126.75 -3.85 -9.9tSpragueRs N SRLP 2.67 14.6 12 29.00 17.90 56 18.35 242 19.49 17.84 -1.01 -24.2 SprBkPh n Q SBPH 18.93 8.88 89 11.73 196 11.83 9.85 +.55 -12.7 Sprint N S 4 6.62 4.81 23917 6.31 112396 6.38 6.05 +.12 +7.1tSprottSilv N PSLV 6.52 4.95 459 5.16 2793 5.16 4.95 +.10 -18.6 SprottFoc Q FUND .61e 9.0 8.39 6.61 21 6.77 185 6.95 6.70 -.18 -14.5 SprottGold N PHYS 11.15 9.35 486 9.77 2531 9.79 9.56 +.13 -7.7 SprottPPP N SPPP 9.91 7.21 75 9.45 227 9.53 8.95 +.32 +1.2 Sprouts Q SFM 29 29.67 19.80 2182 27.67 10691 28.69 26.31 +.66 +13.6 Square n N SQ 101.15 34.14 13294 70.59 79277 74.22 67.21 -2.68 +103.6 StaarSur Q STAA 54.00 13.60 484 40.43 2489 47.01 40.17 -6.57 +160.8 Staff360 rs Q STAF 5.65 1.14 24 1.75 163 1.96 1.41 -.11 -44.4 STAG Indl N STAG 1.39 5.3 36 29.07 22.42 2891 26.40 6932 26.71 25.69 -.01 -3.4 STAG pfC N STAGpC 27.08 24.76 1 25.75 9 25.90 25.64 +.03 -1.6 StageStrs N SSI .20 11.8 3.25 1.52 91 1.69 613 1.86 1.57 -.06 +.6tStamps.cm Q STMP 18 285.75 154.06 483 153.57 2105 166.61 152.15 -13.61 -18.3 SP Matls N XLB .98e 1.8 64.17 50.09 8708 55.24 46897 55.38 53.67 +.26 -8.7 SP HlthC N XLV 1.01e 1.1 96.06 78.74 10932 92.04 60810 92.95 88.83 -.91 +11.3 SP CnSt N XLP 1.28e 2.3 58.95 48.76 15213 56.06 97492 56.98 55.39 -.76 -1.5 SP Consum N XLY 1.12e 1.1 118.13 91.83 5731 106.37 38807 110.12 104.19 -3.65 +7.8 SP Engy N XLE 2.04e 3.0 79.42 64.37 19721 67.18 108635 69.26 64.83 -1.32 -7.0 SPDR Fncl N XLF .46e 1.7 30.33 25.02 80518 26.79 395734 27.18 26.03 -.33 -4.0 SP Inds N XLI 1.12e 1.6 80.96 66.99 15153 71.99 84793 72.42 70.27 -.43 -4.9 SP Tech N XLK .78e 1.1 76.27 60.97 17973 68.21 95901 69.32 66.31 -1.63 +6.7 SpdrRESel N XLRE 34.13 29.17 3738 33.46 24435 33.49 32.67 +.34 +1.6 SP Util N XLU 1.55e 2.8 57.23 47.37 21406 54.88 134687 55.41 53.56 +.01 +4.2tStd AVB n Q STND .88 3.0 39.45 28.76 1 29.20 14 30.23 28.76 +.43 -6.0 StdMotor N SMP .84 1.6 40 56.54 40.56 111 53.78 537 55.53 51.61 -.54 +19.8 Standex N SXI .80f 1.0 27 114.20 76.00 198 80.63 551 82.19 78.28 +1.22 -20.8 StanBlkDk N SWK 2.64 2.0 18 176.62 106.41 1345 130.19 8212 131.03 121.74 +4.45 -23.3 StanB&D 52 N SWJ 1.44 5.8 26.10 24.50 42 24.85 161 25.15 24.66 -.18 -1.5 StanBlD un N SWP 128.00 85.92 102 97.51 287 98.99 93.11 +1.01 -20.6tStantec g N STN .55 14 29.25 23.05 8 23.62 57 24.02 23.05 -.60 -15.5 StarBulk rs Q SBLK 15.38 8.62 310 9.25 3973 10.66 8.87 -1.28 -17.9 StrBlk22 n Q SBLKZ 2.08 8.3 26.00 23.58 2 24.95 29 25.33 24.90 -.16 -1.5 StarGas N SGU .47f 4.9 15 11.10 8.74 45 9.54 252 9.96 9.52 -.21 -11.3tStarsGp g Q TSG 38.95 16.26 2501 17.70 12513 17.76 16.26 +.39 -24.0 Starbucks s Q SBUX 1.44 2.1 31 68.98 47.37 9276 68.16 68186 68.94 66.36 -.08 +18.7tStarret N SCX .40 7.8 17 9.15 4.83 10 5.14 100 5.77 4.83 -.38 -40.2 Startek N SRT 46 14.27 5.26 77 6.47 396 6.70 5.54 +.80 -35.1 StarwdPT N STWD 1.92 8.6 12 23.04 19.47 2576 22.23 8789 22.24 21.70 +.22 +4.1 StatAutF Q STFC .40 1.2 34.31 25.12 30 33.48 134 33.78 32.16 +.48 +15.0 StateBkFn Q STBZ .80 3.2 15 35.99 23.58 245 24.85 1337 25.84 24.08 -.87 -16.7 StateStr N STT 1.68 2.3 11 114.27 65.81 1983 71.65 8448 72.39 69.05 -.60 -26.6 StateSt pfC N STTpC 25.57 22.77 16 23.85 62 24.09 23.61 -.14 -5.4 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Saturday, November 17, 2018

PAGE 68

StateSt pfD N STTpD 28.96 25.50 27 26.03 248 26.27 25.84 -.12 -5.2tStaStCp pfG N STTpG 28.45 25.02 41 25.05 172 25.33 24.94 -.24 -7.6 StateSt pfE N STTpE 26.96 25.10 19 25.30 190 25.43 25.15 -.08 -4.4 StealthGas Q GASS 14 4.70 3.25 14 3.47 272 3.54 3.37 +.06 -20.4 SteelCon Q STCN 2.90 1.49 16 1.75 214 1.83 1.59 -.04 -29.7 StlDynam Q STLD .75 1.9 12 52.10 35.80 1309 39.69 8227 40.99 38.89 -.59 -8.0 SteelPtrs N SPLP 1.50 10.0 7 20.70 14.72 3 14.98 20 15.20 14.91 -.01 -23.4 SteelPr pfA N SPLPpA 23.22 19.75 4 21.21 34 21.37 21.14 -.19 +.2 Steelcse N SCS .54 3.2 19.35 13.10 320 16.78 2242 16.90 16.24 +.05 +10.4 SteinMart s Q SMRT .30 15.5 4.04 .48 110 1.93 670 2.08 1.91 -.08 +66.4 StellusCap N SCM 1.36 10.2 10 14.10 11.07 80 13.31 347 13.32 12.75 +.23 +1.3 StellCap22 N SCA 1.44 5.7 25.60 24.78 4 25.15 13 25.18 24.99 +.04 -.7tStemlineTh Q STML 20.55 11.08 391 11.39 1780 13.31 11.08 -1.81 -27.0 Stepan N SCL 1.00f 1.2 21 90.96 68.09 80 86.50 341 86.89 81.94 +1.84 +9.5tStericycle Q SRCL 76.73 44.56 1273 46.04 6709 47.97 44.56 -1.62 -32.3 Steris plc N STE 1.36 1.1 30 121.67 82.88 704 118.37 2479 121.27 115.43 -1.98 +35.3 SterlingBc N STL .28 1.5 11 26.50 16.85 2581 18.64 12650 18.79 17.74 +.19 -24.2 SterlBc pfA N STLpA 26.95 25.57 2 26.20 36 26.40 25.99 -.20 -.5 SterlBcp n Q SBT .04 .4 14.98 9.09 17 9.45 114 9.77 9.19 -.01 -25.6 SterlCons Q STRL 18 18.90 10.74 139 13.41 1371 13.82 12.75 +.40 -17.6 SMadden s Q SHOO .56f 1.7 22 39.30 25.54 741 32.01 3654 33.07 31.09 -.42 +2.8 Stewrdshp Q SSFN .12 1.2 12 12.75 9.30 1 9.70 3 9.89 9.60 -.10 -5.4 StewInfo N STC 1.20 2.9 22 47.37 38.21 119 41.49 553 42.05 40.88 -.42 -1.9 StifelFin N SF .48f 1.0 15 68.76 42.51 407 49.75 2119 49.97 47.13 -.07 -16.5 Stifel pfA N SFpA 1.56 6.2 27.73 24.50 10 25.00 47 25.17 24.89 -.13 -7.7 Stif 47 ef N SFB 26.20 21.64 6 21.77 55 22.19 21.77 -.38 -12.7 StitchFix n Q SFIX 52.45 14.48 1044 26.79 5234 27.38 24.50 +.53 +3.7 StockYBc s Q SYBT 1.00f 3.1 16 41.90 29.69 37 31.88 153 32.61 30.81 +.06 -15.4 StoneHEM N EDF 2.16 17.2 16.99 11.86 78 12.55 524 12.93 12.38 -.23 -21.1 StonHEmM N EDI 1.81 15.1 16.00 11.21 20 12.01 163 12.34 11.90 -.19 -22.9 StoneCastle Q BANX 1.52 7.2 16 24.92 19.04 19 21.19 193 21.52 20.46 +1.03 +5.2tStoneCo n Q STNE 32.50 23.12 1487 25.31 8083 27.67 23.12 -2.06 -19.3 StoneMor N STON 1.32 34.7 7.20 3.44 51 3.80 254 4.41 3.80 -.66 -42.1 Stonerdg N SRI 15 37.69 20.78 272 27.16 1554 27.42 25.73 +1.27 +18.8sStoreCap N STOR 1.32f 4.5 25 30.23 22.51 1608 29.35 9569 30.23 28.67 -.61 +12.7 StrataS rs Q SSKN 3.88 1.09 15 2.62 206 3.01 2.51 -.24 +113.0 Stratasys Q SSYS 26.17 17.17 549 22.40 2935 23.60 21.25 -1.36 +12.2 StratEdu Q STRA 2.00f 1.5 40 154.89 80.75 297 134.18 1190 146.62 132.76 -6.15 +49.8 StratALL36 N GJT .29 1.4 21.85 18.93 1 21.15 1 21.15 21.15 +5.8 Strat D35 N GJP .74 3.3 23.69 22.04 1 22.26 1 22.51 22.24 -.23 -3.0 StratGS33 N GJS .32 1.5 24.89 19.61 2 20.81 17 21.15 20.81 -.25 +2.8 StratNWS95 N GJV 1.75 6.7 26.72 25.05 0 26.05 3 26.09 25.88 +.13 +.7 StratUSM N GJH .64 6.7 10.95 9.37 0 9.60 1 9.73 9.60 -.13 -4.5 StratWMT N GJO .22 .9 23.49 21.80 0 22.67 1 22.67 22.67 +.06 +1.9 Strattec Q STRT .56 1.7 18 47.51 29.70 6 32.66 20 33.89 32.02 -.17 -25.0tStratusPrp Q STRS 1.00e 47 35.90 26.25 60 27.00 138 28.75 26.25 -1.29 -9.1 StreamHlth Q STRM 2.19 .86 25 .88 348 1.15 .86 -.02 -47.9 StrgbrBio n Q SBBP 9.25 3.85 134 5.10 1275 5.79 4.64 -.72 -29.7 Stryker N SYK 1.88 1.1 29 179.84 146.80 1733 172.16 6872 172.73 162.29 +.91 +11.2 SturmRug N RGR 1.10e 2.0 19 70.00 43.00 195 56.20 912 58.87 55.91 -1.69 +.6 SubPpne N SPH 2.40 10.3 33 26.73 21.85 191 23.34 1081 23.37 22.36 +.63 -3.6 SumitMitsu N SMFG 9.67 7.43 1410 7.59 14649 7.97 7.46 -.30 -12.7 SummerInf Q SUMR 1.98 .72 30 1.01 351 1.15 .97 -.05 -32.7tSumFWV Q SMMF .52 2.5 11 28.00 20.33 11 20.94 57 21.25 20.33 +.21 -20.4tSummitHtl N INN .72 6.5 10 16.15 10.75 903 11.03 4496 11.89 10.75 -.46 -27.6 SummtH pfD N INNpD 1.61 6.7 27.58 23.50 24.05 8 24.50 24.05 +.20 -5.7 SumHP pfE N INNpE 26.25 21.75 4 22.68 40 23.18 22.24 +.54 -11.6 SumtMtls n N SUM .29t 13 34.06 11.67 2020 14.20 13774 14.50 13.20 +.38 -54.8 SummitMP N SMLP 2.30 16.6 22.95 13.10 385 13.86 2568 15.08 13.16 -1.07 -32.4tSmtStB s Q SSBI .48 3.9 17 16.10 12.11 13 12.21 31 13.88 12.10 -1.21 -3.1tSumTher n Q SMMT 15.90 1.35 13 1.35 91 1.54 1.35 -.15 -87.8sSunCmts N SUI 2.84 2.8 103.85 80.12 270 102.55 1473 103.85 99.52 -.13 +10.5 SunHydrl Q SNHY .36 .9 37 70.83 37.01 151 42.25 830 42.35 39.17 +.95 -34.7 SunLfFn g N SLF 2.00 44.50 35.78 382 36.97 2256 37.35 36.35 +.29 -10.4 SunCokeE N SXC .99e 6 14.32 9.38 657 10.64 1862 10.96 10.32 -.22 -11.3tSunCokeEn N SXCP 1.60m 12.0 8 21.95 12.66 44 13.29 831 14.51 12.66 -.59 -23.8 Suncor g N SU 1.44 42.55 31.33 4312 33.20 24199 33.92 32.43 -.44 -9.6 SundEng n Q SNDE 9.59 4.08 7 5.13 50 5.85 4.91 -.57 -13.7tSunesisP rs Q SNSS 7.69 1.12 186 1.23 683 1.49 1.12 -.16 -66.7tSunlOnl n N STG 14.08 3.76 48 3.84 362 4.50 3.71 -.26 -65.4 SunLink A SSY 2.08 .81 1 1.10 11 1.14 .91 +.03 -30.8 SunocoLP N SUN 3.30 12.0 7 33.11 24.46 412 27.50 1983 29.03 27.45 -.95 -3.2tSunOpta Q STKL 9.10 4.63 830 4.38 3033 5.56 4.28 -.86 -43.5 SunPower Q SPWR 10.00 5.76 2133 6.51 8055 6.60 6.03 +.26 -22.8 Sunrun n Q RUN 11 16.45 5.08 1422 13.07 5800 13.18 12.02 +.77 +121.5 SunstnHtl N SHO .20 1.3 18 17.60 13.67 1963 15.27 9380 15.29 14.74 +.23 -7.6 SunstHt pfE N SHOpE 27.02 24.65 7 25.30 9 25.59 25.30 +.11 -3.1 SunstHt pfF N SHOpF 1.61 6.5 26.49 23.60 24.94 24 25.35 24.74 -.01 -3.6 Suntech N STP .54 SunTrst N STI 2.00 3.2 11 75.08 56.30 2783 62.66 15212 64.31 61.40 -.87 -3.0tSunTr pfA N STIpA 1.50 6.8 25.37 22.05 15 22.10 128 22.56 22.00 -.43 -10.1 Sunworks n Q SUNW 1.38 .33 21 .41 343 .50 .39 -.06 -61.4tSuperCom Q SPCB 4.95 1.31 101 1.34 1279 1.76 1.30 -.36 -65.7 SupTech rs Q SCON 14.90 1.47 51 1.75 545 2.09 1.71 -.22 -83.9 SupDrillg A SDPI 5.05 .94 378 1.79 2008 2.30 1.67 -.68 +21.8tSupEnrgy N SPN .32 4.4 12.73 7.03 3143 7.34 50259 8.30 7.03 -.76 -23.8 SupGpCos s Q SGC .40f 2.2 16 28.85 16.89 14 18.09 94 19.09 17.92 -.66 -32.3 SuperiorInd N SUP .36 4.4 12 22.95 6.91 380 8.12 3741 9.90 7.06 +.83 -45.3 Supernus Q SUPN 27 61.25 34.90 552 43.93 2257 45.91 42.14 -1.34 +10.2 supprt.cm rs Q SPRT 3.15 2.33 4 2.71 67 2.82 2.71 -.08 +12.0 SurfaceOn n Q SURF 18.18 6.55 494 8.13 1234 8.94 7.64 -.10 -39.0 SurgPtrs n Q SGRY 19.95 7.55 254 13.11 1489 14.55 12.97 -1.13 +8.3 Surmodic Q SRDX 82.35 25.00 121 59.49 595 63.42 52.75 -4.51 +112.5 SutroBio n Q STRO 15.90 10.83 42 12.49 186 14.41 11.55 -.92 -17.8 SwEBioFu23 N FUE 8.34 5.58 6.15 0 6.15 6.15 +.01 -12.1 SwEGrain23 N GRU 3.89 3.22 1 3.26 15 3.32 3.26 -2.5 SwRCmETR N RJN 3.72 1.87 8 3.04 63 3.12 2.96 -.04 +8.8 SwRCmMTR N RJZ 9.20 7.45 7.68 8 7.70 7.59 +.01 -14.0 SwRCmATR N RJA 6.48 5.58 16 5.75 155 5.76 5.67 +.01 -4.1 SwERCmTR N RJI 5.96 5.10 64 5.35 590 5.38 5.23 +.01 -.9tSwisHelv N SWZ .64e .4 13.74 7.47 92 7.38 579 7.82 7.34 -.41 -42.2tSwitch n N SWCH .03e 20.18 7.00 2462 8.73 15563 9.51 7.00 -.56 -52.0 SykesEnt Q SYKE 52 32.15 25.90 598 28.33 1292 28.95 27.66 -.22 -9.9 Symantec lf Q SYMC .30 1.3 11 29.73 17.49 5147 23.09 46000 23.66 21.70 +.92 -17.7 Synacor Q SYNC 2.70 1.35 42 1.71 236 1.80 1.52 +.12 -25.7 Synalloy Q SYNL .13 .8 24.80 11.88 394 16.91 485 17.55 16.12 -.18 +26.2tSynaptics Q SYNA 55.25 33.54 559 37.25 4135 37.35 33.54 +.34 -6.7 SynchrTc n Q SNCR 6.98 5.73 350 6.03 1766 6.15 5.73 -.14 -9.3tSynchrony N SYF .84 3.2 8 40.59 25.93 9307 25.91 33633 27.99 25.44 -1.71 -32.9 SyndaxP n Q SNDX 15.20 4.36 190 4.93 869 5.55 4.64 -.49 -43.7 SyneosH h Q SYNH 53.95 31.10 602 50.00 2498 51.00 47.70 -1.00 +14.7 SynrgyPh Q SGYP 2.81 .35 4936 .39 20798 .40 .35 +.03 -82.4tSynlogic rs Q SYBX 15.00 7.21 160 9.56 807 9.84 7.21 +1.57 -1.4 Synnex N SNX 1.40 1.8 11 141.94 72.83 313 78.74 1654 80.95 75.35 -.20 -42.1 Synopsys Q SNPS 45 103.40 80.13 2525 90.14 6391 93.09 88.54 -3.21 +5.7 Synovs pfC N SNVpC 1.97 7.9 26.35 25.28 24.94 -4.5tSynovusFn N SNV 1.00 2.7 13 57.40 36.14 1308 37.23 7952 38.29 36.14 -.46 -22.3 Synthes rs Q SES 3.87 1.06 17 1.36 393 2.20 1.29 -.15 -52.1tSypris Q SYPR .08 6.8 1.90 1.03 18 1.18 186 1.35 1.03 -.17 -14.5 SyrosPhar n Q SYRS 15.88 6.25 105 8.16 466 8.37 7.14 +.80 -16.1 Sysco N SYY 1.56f 2.3 26 75.98 53.65 5744 66.39 17261 67.99 65.36 -.42 +9.3 Systemax N SYX .22 .8 27 47.75 25.08 65 28.41 348 29.05 27.37 +.39 -14.6T -:T-MobileUS Q TMUS 27 70.94 55.09 5253 69.14 18677 69.70 67.00 +.46 +8.9 T3 Mot wtI A TTTM/WS/W .01 TAL Educ s N TAL 47.63 21.08 3433 28.36 21908 29.28 26.94 +1.09 -4.5 TAT Tch h Q TATT .34e 4.9 16 11.65 6.40 1 6.94 6 7.21 6.73 -.06 -33.9 TC PpLn N TCP 2.60 8.4 10 57.08 22.64 128 31.05 874 32.70 30.59 +.34 -41.5 TCF Fncl N TCF .60 2.7 11 27.34 17.55 1096 22.18 6776 22.61 21.17 -.07 +8.2 TCF deo pfC N TCFpD 26.06 23.11 7 23.35 74 23.83 23.23 -.07 -9.2 TCG BDC n Q CGBD 1.48a 9.6 11 20.30 15.27 150 15.46 920 16.00 15.43 -.51 -22.9tTCW Strat N TSI .21 3.9 6.01 5.32 75 5.31 419 5.42 5.31 -.06 -9.5 TD Ameritr Q AMTD 1.20f 2.3 21 63.01 48.03 1265 52.32 8340 53.18 50.77 -.18 +2.3tTDH Hld n Q PETZ 21.07 .99 98 1.07 240 1.36 .91 -.15 -81.0 TE Connect N TEL 1.76 2.3 22 108.23 73.70 3995 77.65 16608 78.86 75.55 -1.48 -18.3tTESSCO Q TESS .80 7.1 22 24.85 11.22 5 11.30 47 12.28 11.09 -.36 -43.9 TFS Fncl Q TFSL 1.00 6.3 53 16.62 14.19 153 15.93 1117 15.95 15.32 +.54 +6.6 TG Thera Q TGTX 17.35 4.20 977 5.35 5964 5.61 5.04 -.19 -34.8tTHL Credit Q TCRD 1.08 15.0 7 9.67 7.07 232 7.19 910 7.26 7.04 -.06 -20.6 THLCred22 N TCRZ 1.69 6.7 26.98 25.15 2 25.39 6 25.39 25.30 +.09 -2.1tTHLCSenL N TSLF 1.32 8.3 17.83 15.91 33 15.81 150 16.15 15.81 -.19 -6.2 TIM Part N TSU .28e 1.8 23.12 13.82 681 15.71 4751 15.98 14.73 -.40 -18.6tTJX N TJX 1.56 3.0 11 113.28 51.39 13371 51.49 46069 56.18 50.87 -3.95 -32.7 TKK Sym n Q TKKS 9.97 9.46 170 9.57 463 9.61 9.55 +.02 +.5 TKK Sy un Q TKKSU 10.20 10.00 10.07 13 10.13 10.04 -.03 +.3 TMSR Gl s Q TMSR 56 10.32 1.84 2.53 3 2.65 2.45 -.23 -49.2 TOP Shi rs Q TOPS 8.20 .69 665 1.30 8780 1.67 1.22 -.32 -48.2 TPG Pac n N TPGH 10.40 9.67 1 9.98 27 10.05 9.98 -.07 +2.6 TPG RE n N TRTX 1.72 8.7 16 21.05 18.22 170 19.71 1027 20.30 19.64 -.31 +3.5 TPG SpLnd N TSLX 1.56 7.7 9 21.24 17.00 189 20.22 1109 21.02 20.14 -.78 +2.1 TPI Co n Q TPIC 32.22 16.35 327 24.91 2677 25.77 23.23 -.68 +21.7 TSR Inc Q TSRI 26 9.40 4.40 4.76 9 5.16 4.65 -.19 -8.5 TTEC Hl Q TTEC .56f 1.9 28 42.30 23.01 69 29.66 383 29.79 27.89 +1.09 -26.3 TTM Tch Q TTMI 28 19.91 11.24 862 12.17 4201 12.41 11.58 -22.3 TableauA N DATA 125.50 68.37 814 116.04 4887 119.57 107.92 +1.93 +67.7 Tabula n Q TRHC 91.16 27.10 258 66.57 1543 73.05 62.45 -6.39 +137.3 TactSys n Q TCMD 73.24 24.96 197 58.52 978 63.50 56.03 -4.12 +101.9tTahoeRes N TAHO .24 7.3 5.63 2.18 6604 3.29 68025 3.45 2.18 +.98 -31.3 TailorBr N TLRD .72 3.3 11 35.94 14.91 1057 22.15 3913 23.50 21.49 -.86 +1.5 Taitron h Q TAIT .10 5.2 2.89 1.22 44 1.92 160 2.03 1.73 +.11 +14.3 Taiwan N TWN 22.25 15.97 5 16.65 71 17.07 16.65 -.18 -20.2 TaiwSemi N TSM .73e 2.0 16 46.57 35.35 16382 36.87 64420 38.57 36.66 -1.20 -7.0 TakeTwo Q TTWO 139.91 92.81 3860 113.93 19781 114.66 104.67 +.88 +3.8 Takung n A TKAT 20 4.20 .63 6 .81 48 .95 .76 +.01 -67.9 Talend n Q TLND 73.52 35.46 449 37.40 3712 42.70 37.29 -4.12 -.2 TallgELP n N TEGP 2.04f 9.3 26.70 17.14 617 21.92 3721 22.88 21.51 -.77 -14.8tTalosEn rs N TALO 40.16 21.32 109 21.39 535 23.75 21.04 -1.42 -33.5 TandmD rs Q TNDM 52.55 2.14 1056 33.49 7700 37.15 30.08 -3.70 +1319.1tTandyLthr Q TLF 10 8.40 6.70 23 6.70 73 7.12 6.55 -.50 -13.5 TangerFac N SKT 1.40 5.9 12 26.73 19.86 853 23.57 4399 24.15 23.06 -.06 -11.1 Tantech n Q TANH 3.78 1.10 284 1.64 1363 1.86 1.54 -.15 -36.4 TanzRy g A TRX .68 .24 82 .36 470 .40 .35 -.03 +29.5 Taoping h Q TAOP 5.20 1.10 130 1.39 1312 1.51 1.31 +.02 -6.1 Tapestry N TPR 1.35 3.3 25 55.50 39.28 3539 40.63 16025 42.43 40.16 -1.37 -8.1 Tarena Q TEDU .28e 3.3 15.97 7.11 37 8.55 233 9.12 8.50 -.55 -43.0 TargaRes N TRGP 3.64 7.7 59.21 40.57 2510 47.50 12248 50.84 46.30 -3.05 -1.9 TargaR pfA N NGLSpA 2.25 8.5 27.49 26.01 5 26.61 33 26.64 26.20 +.29 +.5 Target N TGT 2.56 3.2 14 90.39 54.04 8252 79.68 30473 87.29 78.21 -7.26 +22.1 TaroPhrm N TARO 10 121.23 93.01 28 99.86 148 103.79 98.04 -3.57 -4.6 Taseko A TGB 2.38 .62 121 .64 956 .68 .63 -.02 -72.5 TataMotors N TTM 34.40 11.35 1634 12.56 13531 12.74 12.02 -.55 -62.0tTaubmn N TCO 2.62f 5.1 27 66.61 50.65 571 51.88 2882 55.95 50.36 -3.13 -20.7 Taub pfJ N TCOpJ 1.63 6.7 25.77 23.61 1 24.17 33 24.35 24.02 -.21 -3.8 Taub pfK N TCOpK 1.56 6.6 26.16 22.72 23.54 10 23.78 23.28 -.17 -6.7 TaylrDv Q TAYD 27 15.14 9.70 0 12.21 2 12.21 12.00 +.21 -9.0 TaylorMH N TMHC 10 28.42 14.73 1448 15.88 5763 16.73 15.04 -.16 -35.1 Team N TISI 25.55 12.60 588 17.61 3060 20.79 17.48 -2.77 +18.2 TechData h Q TECD 24 108.62 66.93 334 75.98 1650 76.36 72.18 +.86 -22.4tTechComm Q TCCO 15.40 3.45 10 3.47 70 3.93 3.45 -.33 -69.7tTechnip N FTI .13 14 35.00 23.51 3354 24.26 21726 25.83 23.51 -1.39 -22.5 TechTarg Q TTGT 34.47 12.30 431 15.32 2455 16.70 15.21 -1.28 +10.1 TeckRes g N TECK .16e 30.80 18.17 2269 21.93 15155 22.38 20.40 +1.10 -16.2 Tecnoglass Q TGLS .56 6.5 20 10.29 6.81 11 8.57 145 9.05 7.93 -.41 +16.6 Tecogen Q TGEN 4.20 2.05 5 3.76 171 3.95 3.57 +.07 +39.3tTeekay N TK .22 4.2 10.90 5.58 1972 5.29 6317 7.15 5.25 -1.77 -43.2tTeekLNG N TGP .56 3.9 71 21.65 13.13 604 14.25 2505 14.99 13.13 -.66 -29.3 TeekLN pfA N TGPpA 2.25 9.0 26.15 24.20 28 25.03 130 25.04 24.20 +.37 -.9tTeekOffsh N TOO .04m 2.2 62 3.12 1.62 244 1.86 2448 1.98 1.62 -.08 -21.2tTeekOf pfA N TOOpA 1.81 10.5 23.90 15.75 28 17.24 452 17.50 15.75 -.26 -25.3tTeekOf pfB N TOOpB 2.13 10.0 25.33 19.31 18 21.15 155 21.58 19.31 -.60 -14.9tTeekOf pfE N TOOpE 2.22 10.0 25.45 20.30 11 22.28 225 22.97 20.30 -.35 -11.1 TeekayTnk N TNK .21 18.3 16 1.95 .94 2573 1.15 11507 1.20 1.03 -.03 -17.9 Tegna N TGNA .28 2.2 7 15.60 10.00 2007 12.83 13995 13.12 12.30 +.39 -8.9tTejonRnch N TRC 26.25 17.86 75 18.19 341 19.05 17.62 -.41 -12.4 TeklaHlth N HQH 1.92e 9.3 24.86 19.67 98 20.64 524 21.29 20.15 -.76 -8.5 TeklaHcrOp N THQ 1.35a 7.5 18.99 16.02 109 18.00 566 18.55 17.79 -.55 +2.7 TeklaLfSci N HQL 1.95e 11.0 21.59 17.23 82 17.72 332 18.20 17.34 -.60 -9.7 TeklaWH n N THW 1.40 10.6 14.72 12.47 144 13.16 581 13.70 13.13 -.52 -3.3 TelInstEl A TIK 6.35 2.05 2 2.49 40 2.63 2.30 -.07 -4.2 Teladoc n N TDOC 89.05 27.35 1587 59.08 7795 63.24 56.25 -3.41 +69.5 Telaria n N TLRA 5.30 2.19 217 3.13 877 3.38 3.05 -.16 -22.3 TlcmArg N TEO .71e 4.1 40.19 15.26 124 17.23 1165 18.02 16.55 -.73 -53.0 TelItalia N TI 11.28 5.44 140 6.03 1022 6.20 5.81 +.07 -30.1 TelItaliaA N TI/A .30e 5.8 9.60 4.72 110 5.15 581 5.33 4.91 +.08 -28.6 Teledyne N TDY 36 250.87 172.80 99 227.92 633 228.61 217.52 +2.00 +25.8 Teleflex N TFX 1.36 .5 32 288.78 227.52 255 262.17 1223 266.34 251.23 -3.37 +5.4 TelefBrasil N VIV .64e 5.2 14 17.33 9.21 923 12.17 5239 12.26 11.46 +.56 -17.9 TelefEsp N TEF 1.20e 13.9 10.57 7.70 1240 8.59 7604 8.62 8.35 +.08 -11.3 Telenav Q TNAV 6.60 4.08 141 4.42 317 4.77 4.15 +.28 -19.6sTelData N TDS .64 1.8 10 35.80 23.54 1146 35.09 5570 35.80 34.39 -.26 +26.2 TelData45 N TDI 1.66 6.8 26.34 22.76 3 24.50 17 24.56 24.20 +.13 -4.1 TelData 61 N TDA 1.47 6.6 25.64 21.60 2 22.30 25 22.67 22.16 -.20 -10.4 TelData60 N TDJ 1.75 6.9 25.81 23.95 6 25.21 38 25.37 25.10 +.04 -.3 TelData59 N TDE 1.72 7.1 25.99 24.08 4 24.16 58 24.85 24.13 -.28 -4.5tTeligent Q TLGT 4.52 2.43 448 2.56 1799 3.27 2.35 -.69 -29.5 Tellurian rs Q TELL 13.74 6.45 1927 8.02 10882 8.23 6.50 +.42 -17.7 Telus gs N TU 1.75 38.50 33.64 433 35.48 1812 35.57 34.65 +.74 -6.3 TmpDrgn N TDF 4.00e 2.7 24.65 16.45 119 17.87 439 17.97 17.03 +.49 -16.9 TmpEMF N EMF 1.28e 2.2 18.00 12.89 83 14.08 286 14.15 13.59 +.35 -14.2tTmpEMI N TEI .80a 8.4 11.98 9.53 141 9.54 607 9.88 9.51 -.25 -14.6 TmpGlb N GIM .30 4.9 6.61 5.97 306 6.09 1377 6.24 6.07 -.07 -5.7 TempurSly N TPX 14 65.73 41.10 923 49.11 3980 49.63 45.43 +1.13 -21.7 Tenable n Q TENB 39.38 26.10 218 30.55 879 30.60 27.50 +1.34 +1.0tTenaris N TS .69e 2.4 40.64 27.52 1311 28.35 10389 29.48 27.52 -1.28 -11.0tTenaxTh rs Q TENX 12.63 3.75 5 3.80 23 4.30 3.75 -.40 -61.2 TenetHlth N THC 39.74 12.45 1421 23.49 8130 26.65 23.11 -2.80 +54.9 Tengsco A TGC 2.47 .57 1 1.05 43 1.10 1.00 -.02 +31.3tTennant N TNC .88f 1.5 86.03 58.28 81 60.19 274 63.09 58.28 -2.95 -17.2tTenneco N TEN 1.00 3.0 6 65.59 32.19 404 33.02 2833 34.71 32.19 -.50 -43.6 TVA 28 N TVC .96 3.9 25.97 23.29 6 24.79 73 25.10 24.55 +.14 -1.2 TVA 29 N TVE .84 3.5 26.98 23.22 5 24.31 46 24.47 24.25 +.03 -2.8sTenzingA n Q TZAC 9.76 9.65 1 9.77 1 9.77 9.77 +.02 +.7 TenzAcq un Q TZACU 10.44 10.01 2 10.12 2 10.12 10.08 +.9 Teradata N TDC 23 44.27 33.63 1191 37.73 5485 38.34 37.12 +.07 -1.9 Teradyn N TER .36 1.0 28 50.68 30.22 1645 36.41 12228 36.64 33.66 +.82 -13.0 Terex N TEX .40 1.3 28 50.17 28.64 1146 31.34 6178 31.82 29.84 +.95 -35.0 Ternium N TX 1.10e 3.5 10 42.43 25.52 255 30.99 1634 31.57 29.98 -.36 -1.9 TerraNitro N TNH 5.15e 6.1 10 88.17 77.28 83.96 +5.2 TerrFmP lf Q TERP .76 6.8 13.21 9.90 512 11.22 3397 11.24 10.79 +.16 -6.2 TerrenoRlt N TRNO .96f 2.5 33 39.39 31.56 647 39.12 2197 39.33 38.21 +.14 +11.6 TerritBcp Q TBNK .88 3.2 14 32.55 24.96 8 27.70 48 27.97 27.38 +.10 -10.3 Tesaro Q TSRO 91.75 23.41 7645 34.96 17580 38.35 24.77 +9.86 -57.8 Tesla Inc Q TSLA 387.46 244.59 7194 354.31 29449 355.70 330.34 +3.80 +13.8 TetraTc Q TTEK .48 .7 27 72.56 44.65 491 65.34 1733 69.22 64.00 -3.45 +35.7tTetraTech N TTI 5.11 2.51 1301 2.57 6366 3.07 2.44 -.49 -39.8tTetraphase Q TTPH 6.97 1.78 803 1.85 3054 2.23 1.78 -.32 -70.6 TeucrCorn N CORN 18.60 15.39 42 16.12 139 16.42 16.08 -.18 -3.9 TeucrSug N CANE 10.00 6.46 12 7.41 82 7.58 7.40 -.09 -24.2 TeucrWht N WEAT 7.33 5.80 40 6.08 276 6.21 6.06 +.03 +1.3 TeucrSoyb N SOYB 19.47 15.26 28 16.31 203 16.42 16.13 +.03 -8.8 TevaPhrm N TEVA .73e 3.3 10 25.96 11.44 9351 22.25 55253 23.97 22.06 -1.20 +17.4 TexCapB 42 Q TCBIL 1.63 6.4 26.26 25.00 0 25.27 5 25.31 25.22 +.06 TexCapB pf Q TCBIP 1.63 6.5 25.83 25.00 0 25.19 26 25.24 25.16 +.02 -1.4tTxCapBsh Q TCBI 12 103.05 59.05 685 60.24 3422 63.10 59.05 -2.58 -32.2 TexInst Q TXN 3.08f 3.1 25 120.75 87.90 6533 97.85 34600 98.43 93.07 +1.75 -6.3 TexPacLd N TPL .29f 877.97 391.79 34 608.71 193 660.58 536.78 -46.29 +36.3 TexRdhse Q TXRH 1.00 1.6 35 75.24 47.86 919 63.15 3167 66.35 63.00 -2.03 +19.9 Textainer N TGH .96 8.2 12 26.50 10.58 123 11.65 509 12.11 11.56 -.39 -45.8 Textron N TXT .08 .1 31 72.87 51.49 1568 56.60 8618 57.25 55.06 -.28 The9Ltd rs Q NCTY 8.13 .83 50 1.77 492 1.88 1.64 +.10 -7.8 TherapMD Q TXMD 7.66 4.30 3220 4.87 17768 5.25 4.63 -.06 -19.4 TherpxBio n Q TRPX 9.30 3.00 122 8.65 594 8.93 7.41 +.47 +62.0 TheravBio Q TBPH 35.48 21.27 316 26.24 1248 26.64 23.93 +.43 -5.9 ThermoFis N TMO .68 .3 30 249.95 181.51 1613 241.06 7773 243.30 228.85 -2.39 +27.0 Thermon N THR 46 27.95 20.49 76 22.57 652 22.67 21.78 +.24 -4.6 TheStreet Q TST .10 5.6 3 2.50 1.05 24 1.80 654 2.00 1.75 -.16 +24.1tThirdPtRe N TPRE 9 17.10 10.19 1343 10.48 5980 11.31 10.19 -.90 -28.5 1347PrpIns Q PIH 53 8.25 5.25 8 5.32 45 5.84 5.26 -.32 -26.7 1347PrIn pf Q PIHPP 2.00 8.1 28.00 23.26 1 24.55 9 25.10 24.55 +.05 +.6sThomsonR N TRI 1.38 2.8 21 49.01 36.52 905 49.00 4356 49.14 47.15 +.92 +12.4 Thor Inds N THO 1.56f 2.3 8 161.48 63.48 601 67.30 3334 72.48 65.86 -2.62 -55.3 3D Sys N DDD 21.78 7.92 1408 13.11 7608 13.25 12.23 +.31 +51.7 3M Co N MMM 5.44 2.6 29 259.77 181.98 2581 209.00 13875 209.77 196.24 +7.90 -11.2 3PEA Int n Q TPNL 5.33 2.63 20 3.76 331 4.09 3.75 -.10 +3.0sThundBr n Q TBRG 9.80 9.60 9.70 14 9.80 9.70 -.04 +.5 ThundBr un Q TBRGU 10.20 9.97 0 10.17 49 10.20 10.03 +.02 +1.2sTiberAcq n Q TIBR 9.78 9.50 2 9.80 64 9.80 9.67 +.15 +2.4 TiberAc un Q TIBRU 10.28 10.00 1 10.15 1 10.15 10.15 +1.3 Tidwtr N TDW 1.00 3.9 36.09 23.52 231 25.73 2384 27.39 24.08 -1.30 +5.5 Tidwtr wtB N TDW/WS/B TierREIT n N TIER .72 3.2 24.98 17.04 248 22.49 1356 23.42 22.17 -.53 +10.3 Tiffany N TIF 2.20 2.1 29 141.64 90.55 1195 106.49 7487 111.72 102.71 -3.87 +2.4tTigerShs ef Q TTTN 25.67 23.28 8 24.17 66 24.61 23.28 +.12 -5.5 TileShop Q TTS .20 34 10.50 5.15 340 6.17 2249 6.37 5.71 -.16 -35.7 Tillys N TLYS 38 25.46 10.72 561 15.83 2049 17.31 15.44 -1.46 +7.2 Tilray n Q TLRY 300.00 20.10 1623 110.48 12144 116.44 99.00 +1.49 +393.4 TmbrlndBc Q TSBK .52a 1.8 15 39.45 25.50 8 28.37 46 29.99 28.24 -.74 +6.9 Timken N TKR 1.12 2.7 16 55.65 34.90 667 40.89 4948 41.34 39.08 +.23 -16.8tTimknSteel N TMST 20.24 10.84 220 11.59 1200 11.77 10.84 -.09 -23.7 Tiptree Q TIPT .14 2.5 17 7.24 5.35 25 5.69 94 5.99 5.66 -.02 -4.4 Titan Intl N TWI .02 .3 14.53 6.18 277 7.01 1391 7.25 6.83 -.23 -45.6 TitanMach Q TITN 25.09 13.28 91 15.18 399 15.25 14.23 +.58 -28.3 TitanPh rs Q TTNP 1.85 .17 5447 .39 41900 .49 .36 -.01 -70.8 TivityHlth Q TVTY 20 44.35 31.22 375 36.56 2079 37.98 35.69 -1.42 tTivo Cp Q TIVO .72 6.9 80 19.48 10.26 1167 10.36 5449 11.19 10.26 -.71 -33.6 Tocagen n Q TOCA 15.80 7.52 102 12.39 753 13.13 11.23 -.69 +20.9 TollBros N TOL .44 1.4 9 52.73 28.68 3369 30.39 16467 32.83 29.25 -1.99 -36.7 Tompkins A TMP 2.00 2.5 19 91.99 70.00 51 80.04 166 80.55 74.74 +4.61 -1.6tTonixPh h Q TNXP 5.11 .48 2801 .52 5685 .61 .47 -.07 -85.0 TootsieR N TR .36b 1.0 32 37.04 27.45 288 35.07 880 35.18 33.00 +2.08 -.8tTopImage Q TISA 1.53 .52 21 .57 237 .85 .52 -.24 -50.0 TopBuild n N BLD 20 87.21 42.18 620 48.52 2112 52.21 46.65 -2.79 -35.9tTorchlght Q TRCH 1.48 .69 63 .74 488 .78 .69 -.00 -44.8 Torchmark N TMK .64 .7 7 93.60 80.34 935 86.40 3089 88.19 84.87 -.52 -4.8 Trchmk pfC N TMKpC 27.43 24.81 7 25.42 39 25.71 25.30 -.01 -5.0 Toro Co s N TTC .80 1.3 25 67.81 53.80 766 61.75 2536 62.13 59.58 +1.20 -5.3 TorDBk gs N TD 2.68 75.46 54.37 1243 55.18 5834 55.65 54.55 -.28 -5.8 MonTNAPpl N TPYP .45p 24.70 20.22 57 22.21 446 22.52 21.71 -.24 -4.9 TortWat n N TBLU 30.84 25.69 0 27.06 1 27.06 26.72 -.79 -9.2tTortEnInd N NDP 1.75 17.4 14.48 9.63 140 10.03 518 10.70 9.63 -.65 -24.5 TortEnInf N TYG 2.62 10.9 32.40 23.24 196 24.01 892 25.01 23.61 -.81 -17.4tTortMLP N NTG 1.69 11.9 21.09 13.91 227 14.16 1984 14.78 13.91 -.65 -19.4 TortPplE N TTP 1.63m 11.0 20.21 14.57 58 14.87 264 15.58 14.69 -.66 -20.9 TortPw&E N TPZ 1.65 9.5 21.51 17.16 25 17.32 117 17.92 17.20 -.41 -15.9 Total SA N TOT 2.71e 4.7 65.69 53.37 1803 57.11 9936 57.40 54.79 -.29 +3.3 TotalSys N TSS .52 .6 23 100.39 71.70 2042 88.95 6969 92.04 87.13 -3.02 +12.5 TottenAc n Q TOTA 9.99 9.63 9.78 210 9.78 9.68 +.03 +1.3 TottenAc un Q TOTAU 11.51 10.12 10.20 1 10.20 10.20 +.02 +.7tToughB un Q TBLTU 4.98 4.21 3 4.53 92 4.88 4.21 -.29 -6.0 TowerIntl N TOWR .52f 1.8 13 36.65 24.02 72 29.56 473 31.12 29.00 -.86 -3.2 TowerSemi Q TSEM 8 36.69 13.87 467 14.82 5048 15.23 14.23 -.48 -56.5 TownSprts Q CLUB 14.85 5.45 130 7.25 629 8.05 7.14 -.35 +30.6 TowneBank Q TOWN .64 2.3 35.00 25.50 129 28.12 514 28.50 27.16 +.12 -8.6 TownsqMda N TSQ .30 4.8 8 9.79 6.03 29 6.28 200 6.36 6.03 -.02 -18.2 Toyota N TM 140.99 114.14 120 116.96 1102 117.65 114.80 -.28 -8.0tTraconPh n Q TCON 3.60 1.16 67 1.30 846 1.56 1.16 -.13 -61.2 TractSupp Q TSCO 1.24 1.3 27 97.65 58.27 1850 92.66 8203 97.65 91.70 -4.47 +24.0 TradDsk A n Q TTD 161.50 40.70 1343 125.23 9948 127.33 105.53 +2.66 +173.8 TrnWEnt Q TWMC 3 2.00 .65 23 1.00 95 1.21 1.00 -.18 -45.2 TransAct Q TACT .36 3.2 26 15.95 10.41 62 11.33 199 15.00 11.10 -1.04 -14.5 TrCda g N TRP 2.76 6.9 15 51.07 37.24 1188 39.96 7199 40.04 38.35 +1.04 -17.8 TransEntx A TRXC 6.98 1.27 4019 3.10 20821 3.40 2.87 -.12 +60.6 TransUn n N TRU .30 .5 25 79.48 53.04 1221 62.44 11497 66.48 59.96 -4.00 +13.6 Trnsalta g N TAC .23 6.35 4.75 36 5.43 154 5.46 5.23 +.11 -8.7 TrnsatlPet A TAT 2.18 .60 143 1.04 1470 1.38 .65 -.27 -25.2 Transcat Q TRNS 26 25.35 12.20 12 19.80 29 22.37 19.61 -2.51 +38.9 TrnsRty N TCI .20p 52.00 23.90 5 33.96 15 36.50 31.06 -.19 +8.4 TransDigm N TDG 24.00 23 377.67 261.61 328 347.77 2392 356.97 334.47 -9.69 +26.6 TransGlb Q TGA .14 6.2 4.13 1.21 139 2.25 1259 2.47 2.05 +.08 +56.4 TranslBio n Q TBIO 16.60 5.00 34 6.80 199 7.67 5.52 +.30 -41.0 TrnsMont N TLP 3.22f 8.7 15 42.85 33.98 39 37.13 221 38.00 36.85 -.77 -5.9 Transocn N RIG 14.47 8.70 12487 9.73 94356 10.80 9.29 -.80 -8.9 TrGasSur N TGS 24.22 10.72 168 15.95 1184 16.20 14.28 +.28 -28.3 TravelCtrs Q TA 6.10 3.05 58 4.31 483 4.40 4.02 +.03 +5.1 TravCtrs 28 Q TANNI 2.06 8.4 26.85 22.17 7 24.50 59 24.64 24.17 -.03 -3.0 TravelC 29 Q TANNL 2.00 8.3 25.27 22.74 2 24.19 31 24.61 23.60 +.13 -4.0 Travelct 30 Q TANNZ 2.00 8.4 25.55 21.60 4 23.90 13 24.33 23.90 -.20 -4.4 Travelers N TRV 3.08f 2.4 17 150.55 119.67 2734 128.77 11660 130.80 121.40 -2.26 -5.1 Travelport N TVPT .30 2.1 20.30 12.10 1564 14.55 9740 16.18 14.43 -.74 +11.3 Travelzoo Q TZOO 34 21.15 5.75 44 9.20 182 9.41 8.57 +.09 +42.6tTrecoraRs N TREC 11 15.60 8.20 97 8.39 287 9.32 8.18 -.66 -37.9 Tredgar N TG .44 2.5 23 26.50 15.35 190 17.36 794 17.50 15.86 +.61 -9.6 TreeHseF N THS 17 55.60 36.35 623 51.88 3821 52.34 48.21 +3.36 +4.9tTrmntMtg n Q TRMT 16.25 10.27 2 10.55 66 11.35 10.27 -1.01 -28.2 Trevena Q TRVN 3.58 .55 651 .64 7327 .71 .63 -.01 -60.0 Trex s N TREX 39 90.74 50.72 642 58.61 3770 63.49 57.80 -4.35 TriPointe N TPH 10 19.55 10.55 2506 12.04 10521 12.48 11.27 +.12 -32.8 TriContl N TY 1.02e 3.9 28.32 25.21 75 26.05 344 26.42 25.70 -.43 -3.3 TriCntl pf N TYp 2.50 4.8 52.95 48.56 51.56 3 51.56 51.19 -.19 +2.3 TribMda A N TRCO 1.00 2.6 12 43.71 31.61 1127 38.57 7857 39.99 38.01 -.43 -9.2tTribPubl Q TPCO 96 24.74 13.38 120 14.34 1204 16.26 13.38 -1.97 -18.5 Tricida n Q TCDA 40.10 21.87 86 31.30 399 31.64 27.97 +1.58 +20.4 TriCoBsh Q TCBK .68 1.8 21 43.80 33.35 52 37.00 346 37.29 35.28 +.41 -2.3 TridntAcq n Q TDAC 9.90 9.72 0 9.86 107 9.90 9.86 -.03 +1.1sTridntAcq un Q TDACU 10.22 10.00 0 10.20 16 10.22 10.05 +.10 +1.7tTrilliumTh Q TRIL 13.30 2.28 109 2.90 602 3.30 2.28 -.44 -60.0 TrilogyMtl A TMQ 2.34 .69 68 2.17 567 2.21 2.05 -.01 +99.1 TriMas h Q TRS 22 31.80 22.70 151 30.46 707 30.55 28.70 +.56 +13.9 Trimble Q TRMB 49 45.70 32.01 1250 35.54 5618 36.69 35.01 -1.27 -12.5 TrimShrk n N TTAC 38.86 31.94 7 34.63 41 35.08 34.10 -.66 +2.7tTrimAllC n N TTAI 29.03 22.68 1 23.89 3 23.89 22.68 -.18 -12.1 TriNetGrp N TNET 22 60.15 38.26 264 44.76 1326 46.59 44.08 -1.67 +.9 TrinityBio Q TRIB .88 27.8 3 6.54 2.70 30 3.16 317 3.99 3.04 -.08 -38.0 Trinity N TRN .52 2.3 5 28.32 19.36 4332 22.90 11864 23.48 20.65 +1.34 -15.1 TrinMrg n Q TMCX 9.92 9.71 1 9.89 234 9.92 9.87 +1.3 TrinMrg un Q TMCXU 10.30 10.00 10.24 2 10.25 10.21 -.01 +2.3tTrinityPlce A TPHS 7.59 4.82 29 5.08 129 5.10 4.82 +.06 -26.9tTrinseo SA N TSE 1.60 3.1 6 85.35 44.06 889 50.90 5569 55.83 44.06 -4.87 -29.9tTrioTch A TRT 12 8.47 3.53 1 3.69 73 4.30 3.53 -.67 -47.4 TripAdvis Q TRIP 69.00 29.50 2174 63.67 13491 64.62 60.47 +.37 +84.8 TriplePtV N TPVG 1.44 11.8 7 14.09 11.12 413 12.19 1043 12.64 12.05 -.33 -3.9 TripPt22 n N TPVY 26.99 24.77 4 25.10 19 25.20 25.00 -.10 -3.0 Triple-S N GTS 17 44.01 16.57 160 18.83 1081 20.81 18.47 -2.06 -24.2 TriStCap Q TSC 16 30.10 22.05 71 25.32 441 25.80 24.61 -.28 +10.1 TriStCap pf Q TSCAP 1.69 6.6 26.88 25.55 3 25.65 9 26.27 25.65 -.32 -1.0 TritonInt n N TRTN 2.08 5.9 42.54 27.76 465 35.31 2013 35.80 34.37 +.27 -5.7 TriumphBc Q TBK 21 44.70 28.55 193 37.00 619 38.46 35.92 -.54 +17.5 TriumphGp N TGI .16 .9 4 31.90 16.80 1395 18.63 5864 22.00 17.55 -3.26 -31.5 Trivago n Q TRVG 10.05 4.01 503 6.08 3883 6.99 6.00 -.92 -11.1tTronox N TROX .18 1.6 34 28.07 10.75 2954 10.95 9232 12.43 10.57 -1.59 -46.6 Trovagn rsh Q TROV 8.30 .65 132 .76 1206 .84 .71 -.03 -79.4 TrueBlue N TBI 15 29.85 22.34 374 24.58 1128 25.06 24.23 -.16 -10.6 TrueCar Q TRUE 14.55 8.75 460 10.70 2857 10.72 9.87 +.65 -4.5 TruettHrst Q THST 3.19 1.26 0 1.87 10 1.99 1.85 -.11 -9.7 Trupanion Q TRUP 46.70 22.55 635 25.95 3346 27.54 22.58 -1.84 -11.3 TrstNY Q TRST .27f 3.4 14 9.70 7.27 581 7.83 1603 7.94 7.62 -.02 -14.9 Trustmk Q TRMK .92 2.9 15 36.32 28.56 1142 31.68 3747 31.79 30.08 +.46 -.6 Tsakos N TNP .20 5.9 4.64 3.00 82 3.41 716 3.59 3.18 -.15 -12.8 TsakE pfB N TNPpB 2.00 8.0 25.57 24.80 1 24.90 6 24.98 24.85 -.07 -1.5 Tsakos pfC N TNPpC 2.22 8.9 25.99 24.71 0 24.90 10 24.92 24.82 +.08 -2.4 Tsakos pfD N TNPpD 2.19 9.2 26.65 22.93 9 23.89 16 24.15 23.62 -.08 -3.5tTsaksE p E N TNPpE 25.89 24.34 15 24.64 69 24.75 24.34 -.06 -2.3 T2 Biosys Q TTOO 9.98 3.75 272 4.63 2031 5.05 4.32 -.45 +12.4 Tucows grs Q TCX 42 71.75 49.69 89 54.52 303 56.55 51.95 -1.98 -22.2 TuesMrn Q TUES 4.10 2.38 394 2.68 1465 2.98 2.67 -.26 -2.5tTuniu Q TOUR 9.88 4.77 162 6.30 548 6.34 4.77 +.59 -17.9 Tuppwre N TUP 2.72 7.3 66.26 29.82 336 37.26 2442 37.49 35.62 +.23 -40.6 Turkcell N TKC 11.29 3.93 562 5.50 2667 5.51 5.10 +.29 -46.1 TurnPtBr n N TPB .16 .5 47.00 15.52 138 34.28 733 37.09 32.51 -2.96 +62.2 TurqHillRs N TRQ 18 3.59 1.59 3788 1.94 18418 2.00 1.74 +.14 -43.4 TurtleBc rs Q HEAR 34.50 1.64 827 15.17 6771 16.80 13.40 -1.67 +737.2 TutorPerini N TPC 10 28.30 14.92 290 17.83 2085 17.93 16.97 +.27 -29.7 TwlSeas n Q TWLV 9.94 9.50 9.78 5 9.78 9.70 +.03 +2.6 TwlSeas un Q TWLVU 10.35 10.18 10.30 4 10.30 10.27 +.9 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Saturday, November 17, 2018

PAGE 69

TwlSeas rt Q TWLVR .45 .29 .37 8 .38 .35 -.01 +5.7 21stCFoxA Q FOXA .36 .7 22 50.15 27.53 9931 48.16 41804 48.42 47.50 +39.5 21stCFoxB Q FOX .36 .8 20 49.65 26.86 3845 47.73 19906 47.95 47.01 +.02 +39.9s21Vianet Q VNET 44 11.80 5.01 450 11.45 2110 11.80 10.10 +.99 +43.5 22ndCentry A XXII 4.44 1.92 2524 2.84 8934 2.94 2.51 +.05 +1.4 Twilio n N TWLO 98.89 23.25 3827 89.17 30061 92.08 81.78 -3.06 +277.8tTwinDisc lf Q TWIN .36 1.9 22 31.95 18.00 17 18.96 146 19.13 18.00 +.03 -28.6sTwistBio n Q TWST 26.05 12.38 204 28.10 963 29.21 19.41 +3.10 +100.7 Twitter N TWTR 47.79 19.73 17852 33.67 91864 34.11 31.47 -.41 +40.2 TwoHrb pfA N TWOpA 2.03 7.8 28.17 25.29 2 25.98 116 25.98 25.77 +.24 -4.7 TwoHrb pfB N TWOpB 1.91 7.7 27.06 24.37 9 24.91 190 24.99 24.65 +.11 -5.1 TwoHrbI rs N TWO 1.88 13.1 6 16.83 13.85 1740 14.33 8833 14.55 14.18 -.13 -11.9 TwoHrIn pfC N TWOpC 25.38 23.26 11 24.21 507 24.40 24.12 -.14 -3.5tTwoRvrBc Q TRCB .22 1.5 18 19.90 15.10 4 15.15 30 15.60 15.00 +.04 -16.4 2U Q TWOU 98.58 49.73 611 53.69 3109 55.18 50.81 -.52 -16.8 TylerTech N TYL 44 252.47 168.48 243 188.69 1859 190.54 184.67 +.21 +6.6tTymeTch n Q TYME 8.30 1.93 280 2.25 1174 2.31 1.93 +.23 -64.7 Tyson N TSN 1.20 2.0 11 84.65 56.79 2392 60.22 20773 63.35 57.01 -1.86 -25.7U -:US AutoPts Q PRTS 2 2.74 1.08 11 1.12 292 1.20 1.12 -.04 -55.6 US Concrte Q USCR 23 86.35 27.68 383 35.27 2263 38.28 34.18 -3.05 -57.8tUS Gld rs Q USAU .21e 3.27 .90 50 .95 351 1.02 .90 -.06 -41.7tUS WellS n Q USWS 11.12 8.68 52 8.42 68 9.40 8.33 -1.49 -13.7tUBS 3xLCr N WTIU 47.60 17.04 65 18.96 724 24.00 17.04 -3.69 -19.5 UBS 3xInvC N WTID 20.30 5.10 25 11.42 200 12.71 9.47 +1.38 -25.3 VelDlyIn n N EXIV 61.00 25.00 3 29.64 34 30.04 26.99 -.82 -38.8 VelLngVS n N EVIX 18.13 8.23 1 9.65 4 9.81 9.46 +.54 -19.5 UBS FILCG N FBGX 303.85 161.21 2 241.68 13 248.72 232.32 -13.88 +6.4 UBS2xSPDiv N SDYL 3.40e 4.0 92.80 59.18 84.01 2 85.75 83.10 -4.11 -1.7 UBS Grp N UBS .69e 5.0 20.89 13.01 1915 13.70 11130 13.81 13.47 -.30 -25.5sUDR N UDR 1.29 3.1 48 41.45 32.88 1528 41.07 7255 41.45 40.03 +.23 +6.6 UFP Tch Q UFPT 27 39.98 26.00 29 35.96 168 38.28 34.61 +2.95 +29.4sUGI Corp N UGI 1.04 1.8 12 58.13 42.51 846 56.93 5222 58.13 55.66 +.90 +21.3 UMB Fn Q UMBF 1.20f 1.8 16 82.14 57.00 121 65.32 870 66.42 63.00 -.11 -9.2 UMH Prop N UMH .72 5.7 18 16.69 11.38 204 12.68 1005 13.36 12.36 -.57 -14.9 UMH pfB N UMHpB 2.00 7.7 28.06 25.64 2 26.02 41 26.66 25.69 +.06 -4.7 UMH pfC N UMHpC 1.69 7.2 28.32 22.31 30 23.43 305 24.45 23.28 +.32 -13.7 UQM Tech A UQM 1.79 .89 41 1.19 569 1.26 1.11 -.03 -14.4 USEcology Q ECOL .72 1.0 40 77.15 44.50 170 70.67 598 71.88 69.03 +.22 +38.6 US FdsHl n N USFD 21 40.92 26.30 3082 32.00 13163 32.35 31.02 +.50 +.2 USGlobInv Q GROW .03 2.3 33 7.49 1.16 10 1.31 113 1.45 1.29 -.06 -66.4 USPhysTh N USPH .92 .8 61 129.65 67.15 85 118.06 317 119.17 113.57 +2.29 +63.5 US Silica N SLCA .25 1.6 16 38.70 12.89 2636 15.49 14991 15.66 12.97 +1.29 -52.4 US XprE n N USX 16.94 16.05 16.62 -.4tUSA Cmp N USAC 2.10 15.4 19.33 13.05 191 13.65 1549 14.83 13.05 -.88 -17.5tUSA Tc pf Q USATP 27.82 16.04 1 16.75 23 20.14 16.04 -3.25 -33.4tUSA Tch lf Q USAT 16.83 4.64 704 5.07 4606 5.36 4.64 -.35 -48.0 USA Trk Q USAK 29.15 15.85 60 20.85 387 22.64 20.45 -.10 +15.0 Usaa USA Vl N ULVM 55.24 47.89 4 50.14 30 51.12 49.29 -.98 -3.6 Usaa SCVal N USVM 57.34 47.00 3 51.14 17 51.96 50.20 -.77 +.8 USAA IntlVl N UIVM 55.54 43.79 2 45.04 39 45.13 44.65 -.24 -12.4 Usaa EMVl N UEVM 56.13 40.85 16 44.13 41 44.13 42.25 +1.48 -14.1 Usaa STrBd N USTB 54.88 49.24 4 49.44 10 49.45 49.27 +.09 -1.3 Usaa IntBd N UITB 50.30 47.58 7 47.82 60 47.82 47.67 +.13 -4.7 USANA s N USNA 27 137.95 65.00 138 120.29 639 123.25 118.80 +.73 +62.4tUSCF Oil n N USOU 92.51 34.92 37 36.47 293 46.10 34.85 -6.79 -15.2 USCF ShOil N USOD 15.05 3.63 8 8.18 102 9.14 6.80 +.92 -27.7 USCF shpei N BUY 28.76 23.45 24.90 0 24.90 24.89 +.20 -1.7 USD Ptrs N USDP 1.43f 13.8 12.00 9.15 29 10.39 205 10.73 10.11 -.07 -7.6 USG N USG 24 43.47 32.09 771 42.68 3890 42.89 42.43 +.09 +10.7 UTStarcm Q UTSI 24 6.51 3.16 17 3.53 71 3.59 3.36 -.07 -37.3 Ubiquiti Q UBNT .50e .4 30 112.38 49.40 771 111.43 3558 112.29 105.77 +.55 +56.9sUltaBeauty Q ULTA 33 321.73 191.70 830 313.56 4897 321.73 305.50 +5.44 +40.2 UltimSoft Q ULTI 332.44 193.08 286 249.57 1366 255.94 245.85 -8.16 +14.4tUltraClean Q UCTT 4 27.20 8.57 738 9.31 4354 9.38 8.57 -.18 -59.7 UltPetro n Q UPL 10.18 .82 2254 1.67 27557 2.04 1.54 +.13 -81.6 Ultragenyx Q RARE 90.98 41.67 516 53.27 2887 54.36 46.74 +1.03 +14.9 Ultralife Q ULBI 20 10.95 5.80 32 7.31 178 7.82 6.75 -.57 +11.6 Ultrapar N UGP .55e 4.7 26.48 8.86 958 11.53 3931 11.61 10.17 +.67 -49.3 Umpqua Q UMPQ .84 4.3 15 24.89 18.17 832 19.50 5651 20.01 18.80 -.23 -6.3 UndrArm s N UAA 38 24.70 11.88 3706 21.75 21071 23.66 21.33 -1.00 +50.7 UnAr C wi N UA 22.68 10.70 3420 20.21 16809 21.90 19.83 -.53 +51.7 UniQure Q QURE 43.23 13.71 898 31.84 6651 35.00 21.98 +6.12 +62.5tUnicoA Q UNAM 9.60 6.50 3 6.70 6 7.16 6.45 -.12 -21.6 Unifi N UFI 13 38.65 22.78 149 27.03 652 27.63 26.40 +.54 -24.6 UniFirst N UNF .45f .3 19 193.05 143.68 93 150.71 366 151.79 145.59 +2.71 -8.6 UnilevNV N UN 1.43e 2.6 58.76 51.56 1436 55.88 6397 56.07 54.46 +.78 -.8 Unilever N UL 1.48e 2.7 58.07 50.74 1480 54.78 7446 55.02 53.27 +.83 -1.0 UnionBkVA Q UBSH .92 2.6 19 42.74 32.04 216 34.72 1416 35.06 33.44 +.35 -4.0 UnionBkVT Q UNB 1.20 2.7 22 55.00 43.00 2 45.18 11 47.01 43.00 +.18 -14.7 UnionPac N UNP 3.20 2.1 11 165.63 115.16 3160 151.42 17996 152.94 146.64 +1.17 +12.9tUniqueF n A UFAB .60 9.0 8 9.70 6.58 3 6.64 30 7.10 6.58 -.12 -10.5 Unisys N UIS 20.95 7.20 784 14.98 5862 17.17 14.78 -2.52 +83.8 Unit N UNT 12 29.06 16.17 274 22.20 1292 22.96 20.55 -.30 +.9 UnBnOH Q UBCP .52 4.0 16 14.00 11.70 1 13.00 4 13.17 12.82 -1.9 UtdBOH Q UBOH .48 2.1 12 24.00 20.35 22.63 2 23.00 22.51 -.37 +1.9 UBSI Q UBSI 1.36 3.8 21 39.95 31.01 474 35.46 2094 35.49 34.03 +1.01 +2.0 UtdCmBks Q UCBI .64f 2.5 15 34.18 22.83 549 25.68 2491 26.41 24.90 -.16 -8.7 UCmntyFn Q UCFC .28 3.0 16 11.98 8.66 62 9.48 319 9.57 9.27 +.07 +3.8 UtdContl Q UAL 14 93.60 56.51 2833 92.26 15511 93.47 89.02 -.09 +36.9 UtdFnBcp Q UBNK .48 3.0 14 19.35 15.10 150 15.86 770 15.98 15.20 -10.1 UtdFire Q UFCS 1.24 2.5 31 61.56 38.95 92 50.38 421 51.04 48.17 -.17 +10.5 UtdInsur Q UIHC .24 1.3 22.43 15.43 838 19.08 1674 19.44 18.42 +.45 +10.6tUtdMicro N UMC .09e 5.1 3.14 1.64 837 1.76 7825 1.82 1.64 +.08 -26.4 UtdNtrlF Q UNFI 7 52.69 21.16 759 23.60 6852 24.58 22.87 -.42 -52.1 UPS B N UPS 3.64 3.3 19 135.53 101.45 2584 110.09 15006 112.07 107.40 +1.49 -7.6 UtdRentals N URI 6 190.74 106.48 2379 114.97 10239 127.35 114.19 -11.70 -33.1 USecBcCA Q UBFO .40f 3.7 24 11.65 9.20 9 10.86 41 11.08 10.71 +.10 -1.3sUSNatGas N UNL 11.59 8.54 26 11.09 115 11.59 9.62 +.82 +20.8 US12MoOil N USL 28.54 19.20 28 21.81 167 23.42 21.16 -1.24 +4.3 USAntimny A UAMY 1.05 .21 54 .71 136 .73 .64 +.04 +121.9 US Bancrp N USB 1.20 2.2 14 58.50 48.49 9166 54.92 48566 55.21 52.80 +1.77 +2.5 US Bcp pfA N USBpA 35.49e 3.9 937.73 873.48 0 900.00 2 915.00 900.00 -5.00 +1.4tUS Bcp pfH N USBpH .89e 4.4 24.22 20.30 68 20.38 251 21.09 20.20 -.65 -9.7 US Bcp pfM N USBpM 1.63 6.1 29.09 26.32 61 26.62 359 26.85 26.46 -.15 -5.7 US Bcp pfO N USBpO 1.29 5.6 26.05 22.60 20 23.10 172 23.54 23.08 -.41 -8.6 US Brent N BNO 24.41 16.48 678 18.99 4685 20.20 18.33 -.76 +4.9 US Cellular N USM 12 56.89 32.06 164 55.73 832 55.99 53.13 +1.88 +48.1 US Cellu60 N UZA 1.74 7.0 25.80 23.80 6 24.91 35 25.19 24.86 -.12 -1.3 US Cellu 63 N UZB 1.81 7.1 26.47 24.46 10 25.47 33 25.60 25.42 -.02 -1.0 US Cell64 N UZC 1.81 7.1 26.70 24.55 12 25.35 41 25.83 25.30 -.44 -2.2tUSCmdtyFd N USCI 45.44 39.33 54 39.97 456 40.49 39.33 -.23 -6.0 US Engy rs Q USEG 1.96 .77 41 .82 502 1.00 .81 -.13 -45.3tUS GasFd N UGA 37.15 26.50 20 27.40 135 28.80 26.50 -.68 -14.0 USCoppFd N CPER 21.26 16.20 28 17.50 57 17.54 16.76 +.66 -16.9 USLime Q USLM .54 .7 22 88.00 70.56 6 74.00 21 75.70 74.00 -1.05 -4.0sUS NGas rs N UNG 39.87 20.40 11789 35.43 95476 39.87 30.38 +5.19 US OilFd N USO 16.24 11.02 30327 12.07 244357 12.97 11.62 -.63 +.5 USSteel N X .20 .7 16 47.64 24.84 4415 27.72 25841 28.06 26.83 +.03 -21.2 UtdTech N UTX 2.94f 2.3 21 144.15 115.40 5060 130.13 23433 131.03 126.65 -.58 +2.0 UtdTherap Q UTHR 7 152.55 100.57 386 121.49 2166 122.14 109.16 +7.10 -17.9 UtdGrdian Q UG 1.50e 8.6 26 21.33 15.00 2 17.52 6 17.52 17.26 -5.3 UtdhlthGp N UNH 3.60 1.3 24 278.00 208.48 3848 271.11 17791 277.79 260.85 -5.44 +23.0 UnitGrp Q UNIT 2.40 12.5 49 23.42 13.94 988 19.22 6283 20.02 18.23 -.54 +8.0 UNITIL N UTL 1.46 3.0 26 53.07 40.92 28 48.98 147 49.99 47.86 -.05 +7.4 UnityBcp Q UNTY .28 1.2 15 25.50 19.35 8 22.51 79 24.62 21.18 +1.35 +14.0 UnityBio n Q UBX 24.56 10.33 157 12.28 545 12.95 11.53 +.36 -26.2 Univar n N UNVR 44 31.95 20.08 1024 23.14 6132 23.45 22.16 +.29 -25.3 UnvslCp N UVV 3.00 4.5 9 76.98 45.95 215 66.89 1023 69.01 65.91 -1.61 +27.4 UnivDisp Q OLED .24 .3 55 209.00 78.75 662 90.53 5688 95.02 83.52 -7.17 -47.6 UnvElc Q UEIC 12 56.35 26.97 140 34.36 701 37.85 33.10 -2.44 -27.3 UnivFor s Q UFPI .36e 1.3 12 39.58 26.80 388 28.45 1733 28.68 27.67 +.35 -24.4 UnvHR N UHT 2.68f 3.8 37 77.81 53.00 251 69.76 474 70.68 64.26 +2.76 -7.1sUnivHlthS N UHS .40 .3 17 132.64 95.26 1219 133.00 3935 133.14 125.21 +1.51 +17.3 Univ Insur N UVE .64a 1.4 12 50.50 24.65 263 44.78 1023 45.71 43.48 -.18 +63.7 UnvLogist Q ULH .42 1.7 18 37.68 20.38 131 24.73 367 26.76 23.53 -1.70 +4.1 UnvSecInst A UUU 3.50 1.05 34 1.26 157 1.27 1.17 +.03 -25.9 UnvStainls Q USAP 47 31.20 18.01 25 20.59 257 22.43 19.16 -1.09 -3.9 UnivTInst N UTI .08 3.1 3.75 1.86 9 2.61 75 2.85 2.61 -.14 +8.8 UnivstPa Q UVSP .80 3.2 15 31.20 22.11 59 25.26 421 25.79 23.88 -.48 -9.9 UnumGrp N UNM 1.04 2.9 1 58.73 33.27 2083 36.11 11919 38.84 36.00 -1.60 -34.2tUnumTh n Q UMRX 17.66 6.75 294 8.06 2130 8.41 6.75 +.87 -27.5 UplandSoft Q UPLD 38.30 20.35 145 30.50 989 31.73 28.71 -1.50 +40.8 Upwork n Q UPWK 23.49 15.84 362 19.20 1435 19.52 17.50 +1.52 -9.3 Ur-Energy A URG 36 .93 .55 375 .71 1662 .76 .70 -.04 +4.2 UraniumEn A UEC 2.00 1.20 1000 1.26 5429 1.37 1.23 -.07 -28.8 UrbnEdg n N UE .88 4.3 24 26.19 19.51 1175 20.30 3930 21.12 20.04 -.58 -20.4 UrbanOne Q UONE 4.85 1.40 2.57 7 2.62 2.54 -.05 +39.0 UrbanOnD Q UONEK 2.40 1.40 17 2.20 75 2.22 2.01 +.05 +25.7 UrbanOut Q URBN 19 52.50 24.58 3879 37.04 13423 40.98 36.46 -3.40 +5.6 UrogenP n Q URGN 69.57 36.66 70 47.12 542 47.99 41.28 +.45 +26.6tUrovantS n Q UROV 14.32 6.83 21 7.48 295 8.70 6.65 -.22 -35.8 UrstdBid N UBP 1.08f 6.4 35 18.80 15.36 1 16.99 3 17.40 16.91 -.02 +.2 UrsBidA N UBA 1.08f 5.3 38 23.94 17.20 136 20.35 414 21.21 19.83 -.06 -6.4tUrsBid pfG N UBPpG 1.69 6.9 26.50 24.46 3 24.64 8 24.67 24.46 +.14 -6.3 UrstBid pfH N UBPpH 1.56 6.9 26.69 22.34 2 22.61 51 22.76 22.48 +.04 -13.5 UtahMed Q UTMD 1.10f 1.2 117.65 74.35 7 88.81 88 89.69 84.95 +1.36 +9.1 Uxin Ltd n Q UXIN 10.49 4.88 197 5.29 1140 5.54 5.12 -.19 -45.3V -: VBI Vac n Q VBIV 5.10 1.64 190 1.79 1136 2.03 1.67 -.26 -58.1 VEON Q VEON .29e 10.3 4.14 2.20 796 2.82 9010 2.87 2.73 -26.6 VF Corp N VFC 2.04f 2.5 40 97.00 69.23 2396 82.29 9199 85.98 81.59 -1.87 +11.2 VICI Pr n N VICI .71e 3.3 22.32 17.58 6879 21.30 42116 21.79 21.01 -.40 +2.0 VOC EnTr N VOC .82e 19.4 9 6.66 3.77 18 4.23 247 4.56 3.92 +.08 -28.5 VOXX Intl Q VOXX 7.00 4.64 8 5.10 80 5.35 5.03 -.01 -8.9 VSE Corp s Q VSEC .32f 1.1 11 56.03 27.53 24 29.97 87 30.87 28.53 +.41 -38.1 VaalcoE N EGY 3.38 .68 370 1.77 1558 2.15 1.75 -.31 +153.9 Vaccinex n Q VCNX 12.00 5.51 1 6.35 6 6.89 5.87 +.26 -44.2 VailRsrt N MTN 5.88 2.2 30 302.76 200.68 233 268.54 1305 269.83 253.02 +3.17 +26.4 Vale SA N VALE .29e 1.9 15 16.13 9.53 16469 14.97 98048 15.04 14.21 +.37 +22.4tValerits hn Q VLRX 6.79 .45 8736 .40 18938 1.05 .39 -.69 -86.1 ValeroE N VLO 3.20 3.8 22 126.98 80.00 3445 83.95 21866 88.23 80.88 -3.63 -8.7 ValeroEPt N VLP 2.20f 5.3 15 48.66 33.25 569 41.95 2221 42.01 41.90 +.04 -5.7 Valhi N VHI .08 3.8 19 9.24 1.95 201 2.11 896 2.20 2.05 +.01 -65.8 VlyNBcp Q VLY .44 4.4 17 13.38 9.32 1551 10.07 12141 10.17 9.75 -10.2tVlyNBc pfA Q VLYPP 1.56 6.2 28.49 25.19 7 25.23 48 25.43 25.11 -.10 -9.1 VlyBcp pfB Q VLYPQ 28.11 24.11 0 24.44 30 24.77 24.40 -.31 -7.6 Valmont N VMI 1.50 1.1 20 176.35 111.83 239 130.82 715 134.71 126.50 -2.68 -21.1 ValueLine Q VALU .76 3.0 23 26.94 17.30 1 25.17 5 26.12 24.60 -1.13 +30.1 Valvoline n N VVV .30 1.5 25.63 17.49 2543 20.41 10266 20.79 19.27 +.29 -18.6 VanEMGold N OUNZ 13.44 11.53 7 11.99 86 12.03 11.78 +.11 -6.7 VanEGold N GDX .06e .3 24.86 17.28 46150 19.38 228260 19.50 18.26 +.34 -16.6 VnE LgFl n N LFEQ 28.51 24.56 3 26.68 48 26.80 26.09 -.22 +1.4 VanE Grn n N GRNB 27.50 24.66 25.28 6 25.28 25.11 +.06 -6.3 VnEkSteel N SLX .40e .9 51.92 39.22 5 43.30 47 43.43 41.66 +.22 -5.6 MV Pharm N PPH 1.30e 2.2 58.24 tVnEkHiIn rs N YMLP 25.49 19.92 14 20.08 48 20.47 19.92 -.31 -13.9 VanE Env N EVX .53e .6 101.30 80.34 0 91.77 6 92.36 91.02 -.56 +5.6 VanE EMHi N HYEM 1.57 6.9 24.75 21.99 110 22.66 388 22.76 22.55 -.11 -7.4 VanE ChiBd N CBON .68e 24.34 22.05 0 22.35 2 22.35 22.23 +.26 -1.6 VnEkShHY N SHYD .81 3.4 25.30 23.89 21 23.99 96 24.07 23.97 -.04 -.8 VnEkRus N RSX .01e 24.33 19.12 9492 21.01 48056 21.17 20.18 +.40 -.9 VanE BDC N BIZD 1.47e 9.1 17.40 15.39 30 16.12 237 16.47 16.05 -.35 -2.9 VEckPfSec N PFXF 1.24e 6.6 19.99 18.55 88 18.70 518 18.86 18.56 -.10 -4.9tVanE FallA N ANGL 1.63e 4.9 30.35 27.44 1632 27.42 3323 28.01 27.40 -.60 -8.4tVanE IntHY N IHY 1.26 5.3 26.20 23.56 18 23.60 48 23.80 23.56 -.27 -7.9 VanE Reit N MORT 2.36e 8.2 24.96 21.20 11 23.19 124 23.63 23.00 -.24 -3.7 VnEkCfMun N XMPT 1.35 5.6 27.07 23.37 17 23.92 328 24.06 23.81 +.15 -10.2 VanE EmM N EMAG .92 4.5 22.45 19.73 1 20.26 3 20.26 20.02 -7.2tVanE IGFlt N FLTR .15e .6 25.41 25.16 164 25.17 1246 25.22 25.16 -.04 -.4 VnE EMBd rs N EMLC 39.82 31.48 32.52 VanEAltEn N GEX 1.07e 1.8 64.75 52.14 3 58.23 14 58.23 56.53 +.54 -4.8 VEckMun N PRB .15e .6 24.56 24.07 0 24.21 1 24.21 24.20 +.02 -.3 VnEkSMu N SMB .20 1.2 17.48 17.05 38 17.16 776 17.18 17.09 +.06 -.5 VanE LgMu N MLN .62 3.2 20.43 18.89 15 19.19 106 19.22 19.07 +.13 -5.6 VnEkHiInInf N YMLI 1.20 9.9 14.90 11.07 5 12.12 16 12.47 12.10 -.43 -9.8 VanE GenDr N GNRX 26.68 22.66 23.77 0 23.80 23.77 -.56 -2.2 VanE OilR N CRAK 36.19 27.00 3 30.30 38 30.75 29.45 -.51 -1.3 V IntMoat N MOTI 36.88 29.13 9 30.77 105 30.81 30.25 -.12 -9.8 VEckNucl N NLR 1.72e 3.3 54.27 45.37 2 52.25 14 52.25 51.19 -.28 +6.5 VanEChAMC N CNXT 37.10 21.07 4 23.95 72 23.95 22.56 +1.82 -30.8 VanE Israel N ISRA .44e 1.4 34.34 28.58 0 32.12 13 32.50 31.69 -.29 +5.8 VanEWMoat N MOAT .41e .9 47.35 39.99 405 45.51 1836 45.72 44.49 -.23 +7.2 VanE UncOG N FRAK .06e .4 18.24 13.37 43 14.01 93 14.61 13.51 -.55 -10.5 VnEkSemi N SMH .58e .6 114.55 86.95 11987 94.28 52056 96.24 91.03 -1.21 -3.6 VnEkRtl] N RTH 1.39e 1.3 112.23 82.62 24 103.15 219 108.16 102.03 -4.72 +12.9 VanE GenD Q GNRX 64.90 54.56 42 62.13 240 63.25 60.91 -.81 +4.8 VanE Agri N MOO 1.10e 1.7 66.64 58.57 31 62.98 122 63.74 61.65 -1.02 +2.2tVEckOilSvc N OIH .47e 2.4 29.87 18.60 7914 19.31 67336 20.59 18.60 -1.04 -25.9 VanE VecBi Q BBH 136.84 111.36 10 120.06 56 122.48 116.35 -2.91 -3.6tVnEkRusSC N RSXJ .81e 2.6 44.21 29.50 10 30.65 26 30.76 29.50 +1.05 -25.2 VEckVcREr N REMX .50a 2.6 32.97 16.75 43 19.18 151 19.34 18.68 -.04 -36.3 VEckChina N PEK 1.41e 1.4 54.26 34.02 5 37.39 51 37.44 35.70 +1.74 -22.5 VnEkIndSC N SCIF .57e 1.4 72.57 36.58 11 41.76 265 41.86 40.69 +.42 -38.4 VanE Egyp N EGPT 40.97 27.05 3 29.10 34 29.44 28.25 +.44 -11.0 VEckPoland N PLND .29e 1.8 21.80 15.17 5 15.94 29 16.35 15.85 -.28 -19.3 VanE JrGld N GDXJ 36.08 25.91 12126 27.51 82792 27.69 26.04 +.38 -19.4 VanE Coal N KOL .13 .8 18.49 14.32 33 15.34 128 15.40 14.87 +.26 -4.3 VnEk Viet N VNM .32e 2.1 20.50 14.37 119 15.19 723 15.40 14.97 -.10 -15.0 VanEBrzSC N BRF 25.89 15.93 27 20.68 306 20.75 19.66 +.24 -11.8 VanEIndo N IDX .25e 1.1 26.90 18.81 29 22.07 148 22.17 19.98 +1.50 -11.2 VanENatRs N HAP .64e 1.8 39.67 34.12 7 35.49 29 35.74 34.70 -.43 -4.4 VanE VAfr N AFK .53e 2.6 27.39 19.87 7 20.46 24 20.76 20.03 +.01 -17.7 VanE Gam N BJK 1.07e 3.0 50.35 34.05 40 36.20 63 36.31 34.43 +1.08 -22.4 VandaPhm Q VNDA 25.07 11.90 812 23.88 3043 24.06 22.04 +.07 +57.1 VangLTBd N BLV 3.92e 4.4 95.98 83.46 178 84.05 1010 84.72 83.64 -.31 -11.6 VangIntBd N BIV 2.17a 2.7 84.58 79.35 689 79.96 2681 79.96 79.60 +.38 -4.6 VangSTBd N BSV 1.08e 1.2 79.50 77.66 1050 78.00 5682 78.01 77.72 +.25 -1.4 VangTotBd N BND 2.06e 2.3 81.95 77.46 1811 78.00 11077 78.02 77.66 +.32 -4.4 VangExDur N EDV 4.81e 3.4 123.85 101.61 69 105.09 416 105.30 103.46 +1.48 -13.1 VangMegG N MGK 1.33e 1.1 129.38 106.90 241 116.11 1174 118.52 113.50 -3.19 +4.3 VangMegV N MGV 1.53e 2.0 82.04 71.63 148 78.09 652 78.55 76.10 -.56 +2.1 VanHiDvY N VYM 2.10e 2.5 90.93 79.78 1015 85.29 5355 85.70 83.59 -.46 -.4 VangIntHi Q VYMI 2.38e 4.0 72.32 57.23 74 59.46 967 59.50 58.57 -.14 -11.3 VangIntDiv Q VIGI 1.17e 2.0 70.39 56.76 85 59.92 605 59.98 58.39 +.34 -9.6tVangEMGv Q VWOB 3.66 4.9 80.66 73.93 332 74.31 943 74.34 73.93 +.11 -7.4 VangEMI N VXF 1.13e 1.0 125.36 104.97 207 111.15 887 112.59 108.89 -1.44 -.5 VangGrth N VUG 1.38e .9 162.36 134.60 790 146.13 3952 148.99 143.63 -3.39 +3.9 VangLgCp N VV 1.84e 1.5 135.38 116.35 347 125.60 2944 127.29 123.24 -1.93 +2.5 VangMidC N VO 1.76e 1.2 167.16 143.93 247 152.93 1644 154.39 150.07 -1.54 -1.2 VangSmCp N VB 1.63e 1.1 166.03 137.80 553 148.00 2210 149.92 144.59 -1.86 +.1 VangSCG N VBK 1.19e .7 190.49 151.00 113 166.71 616 169.00 162.00 -2.66 +3.6 VangSCV N VBR 1.96e 1.5 143.52 122.57 176 129.38 1256 130.66 126.71 -1.19 -2.6 VangTSM N VTI 2.17e 1.5 151.84 129.84 2272 140.08 13475 141.97 137.38 -2.09 +2.1 VangValu N VTV 2.05e 1.9 113.49 99.79 1197 107.55 7653 108.48 105.31 -.83 +1.2 VangSP500 N VOO 3.81e 1.5 270.67 232.42 2343 251.49 14541 254.96 246.66 -3.85 +2.5 VangMCVal N VOE 1.76e 1.6 117.97 101.37 219 107.50 1681 108.41 106.02 -.94 -3.6 VangMCGr N VOT .82e .6 143.97 120.85 111 130.08 525 131.39 127.02 -1.49 +1.8 VangREIT N VNQ 3.08e 3.8 86.14 72.05 4348 80.79 25160 81.43 79.13 +.19 -2.6 VangDivAp N VIG 1.82e 1.7 112.61 96.70 1023 107.36 7110 107.79 104.60 -.44 +5.2 V exUSRE Q VNQI 2.93e 5.4 65.20 52.30 271 54.67 2060 54.75 53.50 +.56 -9.6 VangAllWld N VSS 2.83e 2.8 127.14 97.74 218 101.85 1125 102.22 100.63 -.91 -14.6 VangTotW A VT 1.53e 2.0 78.12 71.33 78.12 +5.2 VangAllW N VEU 1.34e 2.8 58.90 46.29 2220 48.49 13786 48.55 47.61 +.04 -11.4 VangEmg N VWO 1.10e 2.8 50.99 36.35 18183 39.59 95655 39.73 37.84 +1.14 -13.8 VangPacif N VPL 1.37e 2.1 77.96 61.99 139 65.06 1220 65.15 63.92 +.01 -10.8 VangEur N VGK 1.71e 3.3 63.60 50.15 3808 51.85 24436 52.32 51.06 -.74 -12.3 VangTEBd N VTEB .28e 51.95 49.85 696 50.29 4257 50.29 50.05 +.23 -2.7 Vang500Gr N VOOG 1.62e 1.1 160.04 131.62 74 146.37 444 148.67 143.75 -2.89 +6.9 Van500Val N VOOV 2.01e 1.9 116.72 102.00 32 107.91 168 108.84 106.12 -1.02 -1.9 VanSC600V N VIOV 1.66e 1.3 150.33 123.55 12 130.91 67 133.00 128.26 -1.92 -1.1 VanSC600G N VIOG 1.13e .7 179.75 132.00 11 156.19 84 157.78 152.52 -1.58 +7.0 VangSC600 N VIOO 1.19e .8 165.03 130.88 52 144.57 264 146.18 141.12 -1.68 +3.7 VanMC400V N IVOV 1.50e 1.2 131.09 110.00 5 120.57 34 121.90 118.36 -1.39 -1.0 VanMC400G N IVOG 1.16e .9 147.36 125.41 11 132.54 61 133.08 129.33 -.79 -.4 VanMC400 N IVOO 1.57e 1.2 138.74 119.10 22 125.74 137 126.84 123.03 -1.25 -1.7 VanShTTr Q VGSH 1.27a 2.1 60.51 59.55 827 59.77 2730 59.77 59.60 +.19 -.8 VanSTCpB Q VCSH 2.28 2.9 79.76 77.60 1293 77.74 6354 77.80 77.64 +.08 -2.0tVanTotBd n Q VTC 2.86 3.6 88.99 79.10 6 79.30 23 79.73 79.10 -.34 -6.7 VangR3K Q VTHR 2.17e 1.7 135.39 116.04 7 125.01 39 126.39 122.19 -2.14 +1.8 VanR2KGr Q VTWG .82e .6 160.14 127.32 14 137.39 79 139.72 133.50 -2.60 +1.4 VanR2KV Q VTWV 1.88e 1.8 119.55 101.33 2 106.68 27 107.83 104.80 -1.29 -2.6 VangR2K Q VTWO 1.50e 1.2 139.27 114.42 148 122.01 440 123.76 119.05 -1.76 -.2 VanR1KGr Q VONG 1.65e 1.1 161.07 132.50 87 145.32 533 147.98 141.74 -3.34 +5.3 VanIntTTr Q VGIT 1.46 2.3 64.45 61.52 273 62.20 1311 62.23 61.82 +.46 -2.7 VanR1KV Q VONV 2.49e 2.3 114.79 101.46 79 107.28 594 108.02 104.76 -.80 -1.2 VangR1K Q VONE 2.28e 1.8 135.26 116.14 57 125.28 273 126.90 122.28 -1.97 +2.3 VanMtgBSc Q VMBS 1.60 3.2 52.73 50.19 347 50.74 2268 50.74 50.32 +.43 -3.2tVanLTCpB Q VCLT 4.05 4.8 96.52 83.22 380 83.75 875 84.98 83.22 -1.06 -12.5 VanLTTrs Q VGLT 2.04 2.9 79.00 68.97 104 70.64 418 70.71 69.81 +.81 -9.4tVanIntCpB Q VCIT 3.18 3.9 87.91 82.00 1270 82.31 5178 82.35 82.00 +.07 -5.8 VangSTInfl Q VTIP 1.56e 3.2 49.61 48.06 705 48.25 2771 48.29 48.11 +.14 -1.2 VangFTSE N VEA 1.10e 2.8 47.89 38.38 17133 39.84 86884 39.94 39.25 -.33 -11.2 VanTIntBd Q BNDX .65a 1.2 55.28 53.84 860 54.53 3963 54.61 54.47 +.02 +.3 VanTIntStk Q VXUS 1.54e 3.1 61.17 47.93 820 50.22 4611 50.33 49.41 -.03 -11.6 VangCnD N VCR 2.03e 1.2 182.50 145.00 65 163.13 363 167.89 159.77 -5.21 +4.6 VangCnS N VDC 3.69e 2.5 151.29 126.78 124 144.71 932 147.15 143.08 -2.11 -.9 VangEngy N VDE 2.37e 2.6 109.79 87.83 179 91.79 1496 94.82 88.20 -2.11 -7.2 VangFncl N VFH .90e 1.3 75.48 62.58 510 66.82 2813 67.71 64.93 -.78 -4.6 VanHC Etf N VHT 1.96e 1.1 181.92 148.31 300 172.12 1331 174.04 165.97 -2.03 +11.7 VangIndl N VIS 2.25e 1.7 151.35 125.70 71 134.91 494 135.79 131.75 -.93 -5.2 VangInfT N VGT 1.61e .9 204.44 157.96 522 182.77 6560 185.55 177.63 -4.10 +11.0 VangMat N VAW 2.12e 1.7 144.65 112.15 115 122.58 753 123.02 119.00 +.52 -10.3 VangUtil N VPU 3.41e 2.8 125.54 104.82 116 122.46 672 123.44 120.47 +.19 +5.0 VangTel N VOX 3.14e 3.9 93.68 76.50 74 80.05 717 80.80 78.97 -.82 -12.2 VantEng n Q VEAC 10.16 9.62 10.10 865 10.10 10.06 +.02 +3.9 VantEn un Q VEACU 10.68 9.97 10.60 0 10.60 10.60 +4.0stVapothrm n N VAPO 18.86 15.92 115 16.96 437 18.86 15.92 -3.6tVarexImag Q VREX 43.76 23.91 559 26.29 4216 27.37 23.91 -.94 -34.6 VarianMed N VAR 73 130.29 101.42 626 118.76 3178 120.28 113.33 -.61 +6.8 Varonis Q VRNS 83.10 47.00 157 59.14 1105 60.26 57.00 -1.12 +21.8tVascuBio Q VBLT 9.05 1.13 138 1.10 544 1.35 1.10 -.28 -84.5 Vaxart rs Q VXRT 9.46 2.37 62 2.64 305 2.83 2.38 -57.6 VectoIQ n Q VTIQ 9.68 9.51 9.68 1 9.68 9.65 +1.0 VectoIQ un Q VTIQU 10.54 9.97 4 10.14 4 10.15 10.14 +.01 +1.4 VectorGp N VGR 1.60b 11.2 21 22.03 12.56 1182 14.23 8631 14.46 14.01 -.10 -33.2sVectren N VVC 1.80 2.5 28 71.88 58.00 1382 71.90 4726 71.96 71.23 +.72 +10.6tVectrus N VEC 10 41.48 23.75 53 25.05 412 25.69 23.75 -.31 -18.8tVedantaLtd N VEDL 1.20e 10.4 21.99 10.78 416 11.56 2837 11.60 10.78 +1.26 -44.5 VeecoInst Q VECO 20.55 6.61 449 8.26 2684 8.37 7.65 +.06 -44.4 VeevaSys N VEEV 109.05 52.17 754 92.44 3952 93.57 88.01 -1.16 +67.2tVenatorM n N VNTR 24.31 5.88 3173 5.60 7145 6.49 5.27 -.91 -74.7 Ventas N VTR 3.16 5.1 30 65.72 46.55 2053 61.39 11276 61.50 59.32 +1.32 +2.3 VentasR 43 N VTRB 1.36 5.7 25.59 23.05 7 23.92 41 24.77 23.75 +.11 -4.9 Veoneer n N VNE 55.21 30.74 435 33.15 2188 35.25 32.18 -.93 -22.3 VBradley Q VRA 25 17.38 7.39 533 11.54 1846 13.32 11.39 -1.51 -5.3 Veracyte Q VCYT 15.50 5.23 347 13.87 1800 14.62 12.65 -.61 +112.4 Verastem Q VSTM 10.35 2.77 1716 5.41 9365 5.50 4.71 -.10 +76.2 Vereit N VER .55 7.1 8.26 6.52 11367 7.71 45553 7.76 7.54 +.02 -1.0 Vereit pf N VERpF 1.68 6.8 26.10 24.43 19 24.80 205 25.04 24.75 -.17 -3.0 Vericel Q VCEL 17.51 3.63 748 16.99 3815 17.32 15.49 +.88 +211.7 VerintSys Q VRNT 74 52.45 37.10 325 44.51 1607 46.98 43.20 -2.49 +6.4 Verisign Q VRSN 40 176.76 105.40 682 155.75 3871 160.04 150.60 -4.35 +36.1sVerisk Q VRSK 43 124.23 89.65 1067 123.83 5548 124.32 120.01 +.45 +29.0 Veritex Q VBTX 18 33.08 20.99 344 24.05 1157 24.06 22.62 +.14 -12.8 Veritiv N VRTV 51.00 22.25 248 29.78 744 32.29 28.88 -1.78 +3.0tVeritone n Q VERI 29.62 5.72 397 5.28 1707 8.00 5.20 -1.75 -77.2sVerizonCm N VZ 2.41f 4.0 8 59.40 43.97 19025 60.21 82866 60.39 58.32 +1.75 +13.8 VerizonC 54 N VZA 1.48 5.8 26.81 24.98 38 25.30 148 25.30 25.11 +.15 -4.1tVermilnE g N VET 2.03 40.59 23.07 370 25.17 2401 25.57 23.07 +1.20 -30.7 Vermillion Q VRML 2.10 .45 25 .50 441 .57 .46 -.07 -74.1tVeronaPh n Q VRNA 25.55 10.19 1 11.07 23 12.00 10.19 -.68 -6.7 VerraMo n Q VRRM 11.14 9.31 66 10.01 1607 10.75 9.83 -.45 +.7 Verrica n Q VRCA 23.29 11.42 28 13.45 421 15.60 11.95 +1.46 -23.1 Verso Cp N VRS 34.60 7.11 274 25.98 1698 27.54 25.26 -1.37 +47.9 Versum N VSM .24f .7 41.35 28.96 877 33.39 6495 34.03 32.25 -.65 -11.8 VertexEn Q VTNR 2.04 .77 95 1.66 952 1.80 1.53 -.03 +74.7 VertxPh Q VRTX 194.92 136.50 1855 165.11 8143 181.45 162.67 -15.44 +10.2 Veru Inc Q VERU 2.37 .90 42 1.36 247 1.49 1.36 -.03 +19.3 ViaSat Q VSAT 80.26 59.16 375 68.88 1702 71.14 68.39 -2.34 -8.0 ViacomA Q VIA .80 2.2 8 40.64 28.75 53 37.04 143 37.71 34.72 +1.63 +6.1 ViacomB Q VIAB .80 2.4 7 35.55 22.13 7794 32.99 26423 33.35 30.96 +.89 +7.1 ViadCorp N VVI .40 .8 25 62.50 46.58 130 51.62 422 52.48 49.87 +1.16 -6.8 Viavi Q VIAV 29 12.82 8.39 1624 9.99 12816 11.01 9.58 -1.17 +14.3 Vical rs Q VICL 2.01 1.02 10 1.22 171 1.32 1.20 -.11 -33.3 Vicor Q VICR 64.50 16.30 284 34.95 1407 37.93 33.53 -3.00 +67.2 VicDvAcc n Q VSDA 31.48 26.82 1 29.95 10 29.95 29.47 -.08 +5.3 VicMultiF n Q VSMV 30.41 26.26 5 29.00 230 29.53 28.53 -.56 +5.2 Vict500VW Q CFA .44e .9 52.94 45.93 38 48.61 274 49.09 47.57 -.53 -.3 VictDisEnV Q CSF .38e .9 50.77 42.30 11 44.69 57 45.20 44.28 -.06 -1.0 Vict500EV Q CFO .47e 1.0 52.77 45.99 72 48.58 747 49.13 47.44 -.51 -.5 VicEM Hi n Q CEY 28.35 21.89 7 23.13 22 23.17 22.36 +.43 -11.4 VictDevVol Q CIZ .01j 39.92 30.28 24 31.21 80 31.44 31.10 -.23 -11.1 VictIncEV Q CDC 1.09e 2.3 48.81 43.73 46 46.39 259 46.79 45.46 -.23 -.1 VictSCVol Q CSA .16e 51.78 43.09 7 45.74 97 46.16 45.03 -.19 -.7 VictIntlVol Q CIL .15e 46.94 35.37 36.41 2 36.41 36.27 -.25 -10.4 VicEmMkt Q CEZ 31.99 24.31 1 25.95 3 25.95 25.07 +.53 -12.5 VictLCHiDv Q CDL .44e 47.44 42.65 29 45.14 101 45.47 44.25 -.24 -.4 VictSCHiD N CSB .60e 48.80 41.41 8 44.90 45 45.12 43.99 -.15 +.7 VictIntHiD Q CID .33e 38.00 30.69 6 31.71 14 31.75 31.19 -.30 -12.4 VictCap n Q VCTR 13.50 7.27 103 12.00 1214 12.49 10.87 +.82 +3.4tViewRay n Q VRAY 13.21 5.80 852 6.93 12592 7.01 5.80 +.30 -25.2 VikingTh n Q VKTX 24.00 2.25 2629 11.64 29185 13.78 10.47 -.69 +186.7 VillagB&T Q VBFC 53 35.00 27.15 5 33.75 28 35.00 32.85 -.45 +10.1 VillSupMkt Q VLGEA 1.00 3.7 15 31.49 21.95 21 26.68 100 27.55 25.46 -.40 +16.4 VinceHlg rs N VNCE 4 24.19 3.26 35 13.38 171 15.35 13.15 -.20 +116.2 ViomiTc n Q VIOT 10.95 7.56 26 8.92 486 9.13 8.39 -.03 -1.8 ViperEnPt Q VNOM 2.12e 6.7 46 44.00 18.36 899 31.61 5364 32.67 29.32 -.18 +35.5 Vipshop N VIPS 5 19.14 4.31 8687 5.84 46143 6.11 5.03 +.78 -50.2tVirTra n Q VTSI 7.36 3.82 9 4.10 149 4.85 3.82 -.81 -34.9 Virco Q VIRC .06 1.4 5.75 3.70 2 4.38 12 4.52 4.11 +.07 -13.3 VirnetX A VHC 5.10 2.10 220 3.25 1645 3.58 3.15 -.15 -12.2 VirtuFin n Q VIRT .96 3.6 14 37.85 14.98 1153 26.44 6702 26.54 24.16 +1.93 +44.5 VirDynCr n N BLHY 25.65 23.26 19 23.99 77 24.43 23.96 -.24 -3.2 VirShUS n N VESH 23.97 20.86 0 22.01 2 22.15 21.84 +.61 -3.7 ZweigTR N ZTR .97 9.9 14.18 9.62 62 9.83 430 9.95 9.75 +.04 -26.6tVirtGblMSc N VGI 1.87 15.6 19.46 11.91 28 12.01 165 12.21 11.91 -.07 -31.4 VirtusInv Q VRTS 2.20f 2.1 11 138.03 96.22 57 102.91 339 104.12 101.00 -.51 -10.6 VirtusIn pf Q VRTSP 1.81 1.9 114.06 89.00 0 92.99 5 93.84 92.20 -.33 -7.9 Virtusa Q VRTU 97 58.60 39.77 193 41.73 1310 48.70 40.71 -7.04 -5.3 Visa s N V 1.00f .7 47 151.56 106.60 8625 140.18 42318 143.64 137.93 -3.75 +22.9 VishayInt N VSH .34 1.7 26.50 16.87 1830 19.49 13130 19.66 18.06 +.36 -6.1 VishayPrc N VPG 25 45.00 23.65 55 33.40 434 35.65 31.81 -2.31 +32.8tVistaGold A VGZ .87 .43 401 .46 858 .51 .43 -.04 -34.3 VistaOutd n N VSTO 20.04 12.49 794 13.31 2294 14.04 13.23 -.47 -8.6 VistaGn n Q VTGN 2.65 .69 193 1.79 892 2.06 1.76 -.21 +60.8 Visteon s Q VC 15 140.64 67.27 488 78.77 3066 81.50 76.16 -.43 -37.1 VistraEn n N VST 88 26.29 17.10 5196 23.67 19655 24.94 23.02 -.41 +29.2 VitalThera Q VTL 9.75 .23 1078 .31 5978 .33 .31 -.02 -94.8 VitaminSh N VSI 9 13.95 3.45 373 7.99 3022 8.85 6.54 +1.25 +81.6 ViveveMd n Q VIVE 5.40 1.60 77 2.15 777 2.50 1.87 -.17 -56.7 VivintSolar N VSLR 16 6.15 2.70 349 5.76 2317 5.88 5.40 -.05 +42.2 Vivopwr n Q VVPR 6.69 1.02 15 1.23 55 1.31 1.18 -.05 -57.6tVivus rs Q VVUS 2 9.88 3.16 45 3.21 415 3.66 3.16 -.44 -36.2 VMware N VMW 42 165.00 108.46 1374 157.01 8165 161.40 145.04 +6.19 +25.3sVoceraCm N VCRA 36.95 22.43 729 37.83 1690 37.95 34.73 +1.64 +25.2 Vodafone Q VOD 1.74e 8.9 32.75 18.45 6530 19.60 49067 20.87 18.58 +.81 -38.6 VolarisAv N VLRS 10.03 4.87 575 6.07 2854 6.52 6.00 -.48 -24.3 VolitionRX A VNRX 4.00 1.44 34 2.28 428 2.74 2.09 -.45 -22.4 VoltInfoSci A VISI 4.90 2.35 21 2.72 192 3.11 2.64 -.31 -28.4 Vonage N VG 14.73 8.69 2871 10.99 12649 11.45 10.61 -.23 +8.1 Vornado N VNO 2.52 3.5 44 79.56 64.14 1118 71.14 6806 71.44 69.42 +1.08 -9.0 Vorndo pfK N VNOpK 1.43 6.1 25.93 23.05 56 23.29 89 23.79 23.14 -.44 -7.8tVorndo pfL N VNOpL 1.35 6.0 25.58 22.37 19 22.60 93 23.35 22.31 -.60 -9.2 Vornad pfM N VNOpM 1.31 6.2 25.45 20.94 46 21.19 169 21.82 21.14 -.51 -15.6 Voxeljet N VJET 5.73 2.30 114 2.58 384 2.82 2.50 -.07 -43.5 VoyaAsPcD N IAE 1.02 11.4 11.38 8.20 59 8.93 346 8.93 8.56 +.26 -14.8 VoyaEmHi N IHD .92 12.3 9.86 6.96 97 7.51 447 7.55 7.21 +.14 -15.6 VoyaFincl N VOYA .04 .1 16 55.27 40.49 1620 44.48 9075 46.53 43.69 -1.15 -10.1 VoyaGlAdv N IGA 1.12 11.0 11.85 9.86 62 10.14 217 10.41 10.11 -.23 -11.3 VoyaGlbDv N IGD .91 14.0 8.14 6.45 276 6.52 1358 6.69 6.48 -.17 -15.9 VoyaInfra N IDE 1.46 11.3 17.66 12.34 65 12.90 360 13.02 12.68 +.01 -23.4tVoyaIntHD N IID .83 15.2 7.81 5.36 41 5.45 235 5.60 5.35 -.15 -27.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Saturday, November 17, 2018

PAGE 70

A -ACNB Cp ACNB 38.51 -.59 ARCAbio rs ABIO .56 +.02 ASV Hld n ASV 3.16 +.01 AbeonaTh ABEO 8.25 +.20 Abraxas AXAS 1.74 -.01 Acasti g rs ACST .73 -.02 AccelrDiag AXDX 14.43 -.01 AcerTh rs ACER 25.58 +1.40 AdamisPh ADMP 2.60 -.18 AdestoTc n IOTS 5.13 -.02 AdmaBio ADMA 5.15 +.12 Adomani n ADOM .49 -.05 AMD AMD 20.66 -.83 AehrTest h AEHR 1.91 -.09 AEtern g rs AEZS 2.90 +.36 Aethlon rs AEMD 1.18 -.06 Agenus AGEN 2.11 -.08 AgroFresh AGFS 4.87 +.21 Airgain n AIRG 12.81 -.15 AkariTh rs AKTX 1.75 +.04 Akoustis n AKTS 4.70 -.10 Albireo ALBO 26.44 +.76 AldeyraTh ALDX 8.81 +.04 All MMA n AMMA .28 +.01 AltaMesa n AMR 2.18 -.11 AltusMid ALTM 8.68 -.14 AmeriHld n AMRH .31 -.01 AmElTech AETI .50 -.03 AmesNatl ATLO 28.18 -.22 Anavex rs AVXL 2.43 +.04 AntaresP ATRS 3.38 -.02 ApollEnd rs APEN 3.51 +.16 ApolMed n AMEH 21.77 -.83 ApplRecy h ARCI .57 -.06 ApldDNA APDN 1.08 -.02 ApricusB rs APRI .29 -.01 AptoseB g APTO 2.30 +.24 AquaMetal h AQMS 2.47 -.05 AquaB Tc n AQB 2.40 -.16 Aradigm h ARDM 1.00 Arcimoto n FUV 2.94 -.04 ArtsWay ARTW 2.26 -.08 AspenGp n ASPU 5.31 +.09 AssembBio ASMB 24.67 +.28 Astrotch rs ASTC 3.15 +.13 AsureSftw h ASUR 6.20 -.08 Athersys ATHX 2.01 +.12 Atomera n ATOM 3.45 +.15 AttisInd hn ATIS .26 -.01 Attunity ATTU 22.85 +.45 AutoWeb AUTO 2.16 +.04 AveThera n ATXI 5.52 +.42 AVEO Ph h AVEO 1.89 +.04 AvidBios rs CDMO 4.78 -.01 AxoGen AXGN 31.96 -1.03 AzurRx n AZRX 2.25 -.04B -BIO-key n BKYI 1.14 -.06 BOS Ltd BOSC 2.26 +.09 BSB Bcp BLMT 28.24 -.03 Beyondsp n BYSI 21.30 -.20 BigRockP n BRPA 10.15 BioDlvry lf BDSI 3.80 +.04 BioLifeSol BLFS 11.00 +.56 BioLneRx h BLRX .67 +.02 BioanlySys BASI 1.47 -.06 Bioblast rs ORPN 1.19 -.11 Boxlight n BOXL 2.13 +.10 Brainstorm BCLI 3.15 Bridglne rs BLIN .37 -.01 BrdwyFn h BYFC 1.36 -.01 BroadwdE BWEN 1.77 -.03C -CAS Med CASM 1.85 -.08 CASI Phr h CASI 4.10 +.58 CHF Sol rs CHFS 1.03 +.04 CM SevSt n CMSS 10.07 CTI BioP rs CTIC 1.69 -.02 CTI Inds CTIB 3.02 -.06 CUI Glbl CUI 1.66 -.08 Caladriu rs CLBS 4.82 -.13 CambLrn ABCD 14.41 -.03 CancrGen h CGIX .49 -.04 Capricor CAPR .92 +.04 CpstnTur rs CPST .77 -.03 CaroFin s CARO 33.40 CatalstB rs CBIO 10.96 +.20 CatalystPh CPRX 3.09 +.21 Catasys n CATS 9.90 +.46 Celcuity n CELC 25.99 +.51 Celsion rs CLSN 1.91 -.01 CelsiusH n CELH 3.81 +.01 Cemtrex rs CETX 1.08 -.04 CntRsDvA CDEV 17.61 +.49 CntlVyCm CVCY 19.16 +.01 CentricB rs CTRC 5.62 +.11 CentCas CNTY 7.05 -.07 Cerecor n CERC 3.75 -.02 CescaTh h KOOL .30 -.01 ChampO hrs CSBR 12.41 -.18 Chantic rs BURG 1.95 +.06 CharlsCol h CTHR .93 ChckPnt n CKPT 2.37 +.12 Chembio CEMI 6.18 +.37 ChAdvCns CADC 2.70 -.13 ChinaAuto CAAS 2.07 -.03 ChinCer rs CCCL 1.92 -.06 ChiCmCr h GLG .49 -.09 ChiCustR n CCRC 12.38 -.03 ChinaJJ h CJJD 2.08 +.04 ChinLend h CLDC .93 -.01 ChinaNRes CHNR 1.79 ChiRecy rs CREG 1.13 -.02 ChinaNt rs CNET 1.91 +.06 ChromaDx n CDXC 3.49 +.09 CitiusPh n CTXR 1.30 -.04 CivistaBcsh CIVB 21.10 -.12 ClearOne CLRO 1.28 -.02 ClearSign CLIR 1.69 -.03 CodaOct n CODA 6.13 -.07 CohBar n CWBR 3.16 -.20 CmtyBkTr ESXB 8.51 -.09 CmstkH rs CHCI 1.72 -.25 ConstAlph n CNAC 10.12 ConstAl rt CNACR .25 -.02 ContraFect CFRX 2.09 -.02 Corcept CORT 13.02 +.01 CryoPort rs CYRX 10.47 +.17 CueBioph n CUE 5.58 -.13 Cyclacel rs CYCC 1.10 +.05 CymaBay CBAY 9.66 +.19 Cyren Ltd CYRN 2.95 -.04 CytRx rs CYTR .59 -.08 Cytosorbnt CTSO 9.90 +.32D -DNB Fncl DNBF 34.12 +.12 DareBio rs DARE .93 -.02 DarioHlth DRIO .81 +.03 DasanZ rs DZSI 14.71 -.26 Daseke n DSKE 4.85 -.20 Data IO DAIO 4.87 +.07 Datawatch DWCH 13.06 -.03 DelTaco TACO 11.31 +.10 DelmarPh n DMPI .63 +.03 DeltaTch h DELT 1.01 -.05 Dennys DENN 16.92 +.08 Determine DTRM .43 -.01 DiffusP hn DFFN .32 -.01 DigitalAlly DGLY 2.80 DigitlTurb APPS 1.64 -.01 DragVic n LYL 1.78 -.07 DryShips s DRYS 5.50 +.02 Dynasil DYSL 1.02 DynavaxT DVAX 12.27 +.24E -ENDRA n NDRA 4.18 -.03 EagleBncp EGBN 53.89 +.48 EastsDist n EAST 7.50 -.30 Eco-Stim h ESES .14 +.01 eGain EGAN 7.76 -.27 EksoBio n EKSO 2.02 -.07 Energous WATT 8.72 -.17 EngyFocus EFOI .99 +.02 EuroTech CLWT 3.83 +.13 Euroseas rs ESEA 1.23 -.42 EvofemBio EVFM 3.50 +.13 EvokePhm EVOK 2.42 -.12 EvolvgSys EVOL 1.49 -.05 ExactSci h EXAS 71.38 +2.51 ExelaTch n XELA 4.84 EyegatePh EYEG .48 +.01F -FAT Br n FAT 6.40 +.12 FS Bncp FSBW 46.73 +.19 FalcMinrl FLMN 8.00 +.08 FarmersNB FMNB 13.54 +.09 FenncPhr n FENC 6.93 -.49 FinjanH FNJN 2.98 -.07 First LI s FLIC 21.00 -.07 FiveStar h FVE .45 FlexSh n FPAY .80 +.06 Fonar FONR 22.10 -.48 FortressBio FBIO 1.23 +.02 Forward FORD 1.36 -.02 FullHseR FLL 2.58 -.02G -GSV Cap GSVC 6.81 -.07 GTx Inc rs GTXI 1.51 +.03 GalectinTh GALT 5.06 +.32 GalmedPh GLMD 8.77 -.13 GeneticT rs GENE 1.15 -.01 GeniusBr n GNUS 2.26 +.10 Gevo rs GEVO 3.02 -.06 GblEagEnt ENT 2.33 +.09 GlSlfStor n SELF 4.05 GoodTimes GTIM 3.95 -.14 GreenBrick GRBK 8.70 -.05 GrpoFin GGAL 26.86 +.51H -HTG Mol h HTGM 3.45 -.05 HalladorE HNRG 5.87 -.02 HamiltnBc HBK 15.15 -.10 HaymkAc n HYAC 10.08 +.01 HaymkA un HYACU 10.47 +.01 HernTher h HRTX 26.71 -1.14 HerzfldCrb CUBA 5.79 +.07 HeskaCorp HSKA 101.43 +1.86 Histogen h HSGX .45 +.01 HostessBr n TWNK 11.28 +.07 HowardBcp HBMD 15.71 +.07 HudsonTc HDSN .99 -.11 HuttigBld HBP 2.84 -.03I -I-AMCap rt IAMXR .43 -.01 ICAD ICAD 2.89 -.01 IFresh n IFMK 1.17 -.07 iPicEnt n IPIC 3.80 -.20 IdealPower IPWR .35 -.04 Ideanom h IDEX 1.77 Identive lf INVE 5.73 -.17 ImageSens ISNS 5.84 -.17 ImprimisP IMMY 5.29 +.58 IndusAcq n INDU 10.25 -.02 IndSvAm lf IDSA 1.78 +.09 InfrEnAlt IEA 7.99 -.17 Insignia s ISIG 1.70 -.05 IntecPhm n NTEC 5.93 +.18 IntlMonExp IMXI 12.25 -.26 IntrpDia rs IDXG 1.18 -.01 iRadimed IRMD 27.32 -.52 Iteris ITI 4.50 +.04 IzeaWrldwd IZEA 1.46 -.06J -Jason Inds JASN 2.35 -.07 JensynAc wt JSYNW .05 JetPay h JTPY 5.02 -.01 JointCorp JYNT 8.06 -.17K -KBL Merg n KBLM 10.14 +.03 KBS Fash rs KBSF 4.24 -.06 KeryxBio KERX 2.96 +.02 KindredBio KIN 12.88 +.22 KingldJw KGJI 1.03 -.01 Kingstone KINS 16.48 -.24 KitovPh n KTOV 1.22 -.06 Koss h KOSS 2.11 +.13 KrystlBio n KRYS 20.71 -.97L -LCNB Corp LCNB 16.73 +.17 LRAD h LRAD 2.62 -.13 LaJollaPh LJPC 15.72 +.82 Landcad n LCA 11.94 LandsEnd LE 18.23 -.02 Lantronix LTRX 3.41 -.09 LianlouSm LLIT 1.59 Lifevant rs LFVN 11.42 -.16 LightPath LPTH 1.86 +.03 Lightbrdg rs LTBR .74 -.05 VoyaPrRTr N PPR .29 6.0 5.22 4.77 647 4.81 2331 4.84 4.79 +.02 -5.1tVoyaNatRs N IRR .81 16.8 7.00 4.78 363 4.81 1240 5.11 4.71 -.25 -23.2tVoyagerT n Q VYGR 31.91 10.90 267 12.45 1985 12.64 10.90 +.13 -25.0 vTvTherap Q VTVT 8.40 .65 147 1.85 1442 2.61 1.82 -.78 -69.2 VulcanM N VMC 1.12 1.1 23 141.20 82.52 1341 106.54 6408 107.78 102.64 +.78 -17.0 Vuzix Q VUZI 11.40 4.90 139 6.02 986 6.20 5.67 -.03 -3.7W -:W&T Off N WTI .40 6.5 11 9.88 2.60 2846 6.15 16667 6.53 5.75 -.20 +85.8tWBI TacGr N WBIA .03e .1 26.51 22.04 4 22.09 129 22.21 22.04 -.12 -12.1tWBI TactV N WBIB .08e .4 27.48 21.65 4 21.64 115 22.04 21.63 -.44 -17.9tWBI TacYd N WBIC .28e 1.3 24.17 20.89 30 20.90 171 21.21 20.82 -.28 -6.6 WBI TacSel N WBID .05e .2 25.62 22.12 4 22.32 113 22.58 22.27 -.24 -8.9 WBI LCTG N WBIE .19e .7 28.44 24.83 6 26.42 126 26.59 26.25 -.24 +1.4 WBI LCTV N WBIF .22e .8 31.10 27.06 3 28.99 89 29.06 28.74 -.08 +.2 WBI LCTY N WBIG .31e 1.2 28.00 24.09 8 25.17 171 25.73 25.05 -.63 -2.6 WBI LCTS N WBIL .04e .2 29.15 25.85 4 26.09 86 26.77 26.02 -.68 -4.9 WBI PwFact N WBIY 28.05 24.09 13 26.00 691 26.43 25.79 -.38 -2.2tWBITacRot N WBIR 26.78 24.00 5 24.24 317 24.33 24.00 -.20 -4.8tWBI TacInc N WBII .26e 1.1 25.43 23.36 12 23.36 113 23.64 23.33 -.27 -7.9tWBI THiInc N WBIH .45e 2.0 25.43 22.46 29 22.44 342 23.18 22.37 -.81 -10.0 WCF Bcp n Q WCFB .20 2.2 10.24 8.75 1 9.00 3 9.25 8.83 +.01 -5.5 WD 40 Q WDFC 2.16 1.3 41 184.25 111.50 102 168.79 485 176.95 166.26 -6.00 +43.0 WEC Engy N WEC 2.21 3.1 23 72.09 58.48 1761 70.91 9823 71.54 68.78 +1.46 +6.7 WEX Inc N WEX 31 203.50 118.40 695 159.64 3584 168.11 153.57 -4.31 +13.0 WNS Hldg N WNS 26 54.38 38.68 57 50.87 665 51.60 49.46 +.75 +26.8 WP Carey N WPC 4.10f 6.0 25 72.41 59.23 5366 68.60 13952 68.62 64.51 +4.03 -.4tWPP plc N WPP 3.91e 7.1 103.53 54.24 504 55.13 2290 56.63 54.24 -.60 -39.1 WPX Engy N WPX 20.80 11.58 6662 14.32 40328 15.91 13.81 -1.22 +1.8 WSFS s Q WSFS .44 1.0 11 57.70 40.04 109 42.05 693 44.05 41.29 -1.15 -12.1 WVS Fn Q WVFC .32a 2.2 23 18.05 12.25 0 14.59 15 14.75 14.08 +.22 -5.8 Wabash N WNC .32f 2.0 11 26.54 12.40 841 15.72 3254 15.87 15.01 +.36 -27.6 WABCO N WBC 16 162.20 100.80 295 117.43 1778 118.11 109.94 +6.26 -18.2 Wabtec N WAB .48 .6 27 115.40 69.75 669 86.98 3778 87.34 81.89 -.07 +6.8 WaddellR N WDR 1.00 5.1 13 23.82 17.53 1184 19.64 5720 20.00 18.75 -.21 -12.1tWageWrks N WAGE 21 65.75 35.98 403 36.50 1914 38.46 35.28 -1.88 -41.1 WalMart N WMT 2.08f 2.1 23 109.98 81.78 14115 97.69 61061 106.21 96.92 -7.87 -1.1sWalgBoots Q WBA 1.76 2.1 15 83.18 59.07 3589 82.52 23438 83.18 80.83 +.13 +13.6 WalkerDun N WD 7 61.44 41.96 213 46.80 813 47.87 45.43 +.11 -1.5 WarrMet n N HCC .20 31.65 13.12 786 25.99 3605 26.37 24.72 +.74 +31.8 WashFed Q WAFD .72 2.6 12 37.70 26.66 439 27.57 1801 28.26 26.89 -.10 -19.5 WashPrGp N WPG 1.00 16.1 17 8.44 5.40 3878 6.20 12936 6.96 5.80 -.61 -12.9tWashPr pfH N WPGpH 1.88 9.4 25.21 19.64 25 19.95 89 21.10 19.64 -.82 -18.9tWashPr pfI N WPGpI 1.72 9.3 25.08 18.60 42 18.43 120 19.35 18.37 -.77 -25.6 WREIT N WRE 1.20 4.1 28 33.14 24.92 210 28.93 1625 29.02 28.02 +.30 -7.0 WshTrst Q WASH 1.72 3.3 15 63.25 50.00 19 51.69 107 52.58 50.45 -.21 -2.9 WasteCon s N WCN .64f 28 81.36 65.06 1311 76.83 4061 77.56 75.42 +.03 +8.3 WsteMInc N WM 1.85 2.0 20 92.85 78.33 2332 92.62 10367 92.78 89.70 +2.16 +7.3 Waters N WAT 220.20 167.94 492 199.57 2326 202.13 193.91 +.13 +3.3 WaterstnF Q WSBF .48a 2.8 16 19.35 15.20 47 16.85 260 17.08 16.50 +.24 -1.2 Watsco N WSO 5.80 3.9 27 192.94 138.61 383 147.37 1936 150.26 142.56 +2.76 -13.3 WatscoB N WSO/B 5.00f 3.4 30 192.75 141.62 145.20 3 148.03 143.03 -5.35 -14.1 WattsWtr N WTS .84 1.1 23 93.35 67.29 154 74.20 465 75.57 72.33 -.76 -2.3 WaveLfSc n Q WVE 56.00 22.30 219 40.25 661 43.70 36.16 -2.91 +14.7 Wayfair N W 151.20 60.06 1950 87.79 13963 94.74 85.41 -5.62 +9.4 WaysideT Q WSTG .68 5.9 6 17.25 11.19 7 11.46 32 12.35 11.45 -.84 -31.4tWeathfIntl N WFT 4.41 .80 34126 .78 161828 1.16 .77 -.35 -81.3 WebsterFn N WBS 1.32 2.2 20 69.63 51.69 237 60.76 1503 61.37 58.31 +.38 +8.2 WeiboCorp Q WB 142.12 53.11 1572 59.25 9191 60.47 53.69 +2.09 -42.7stWeidai n N WEI 10.89 10.05 145 10.00 816 10.89 9.75 -2.4 WtWatch Q WTW 34 105.73 41.15 2253 49.62 10245 50.46 47.06 -.71 +12.1 WeinRlt N WRI 1.58 5.6 10 33.83 25.67 793 28.30 4447 29.28 27.53 -.68 -13.9 WeisMk N WMK 1.24f 2.6 11 57.82 33.87 76 47.54 376 48.11 46.01 +.19 +14.9tWelbilt N WBT 23.85 12.82 1033 13.26 7588 14.17 12.82 -.92 -43.6 Wellcare N WCG 29 324.99 187.06 1209 250.56 4854 274.36 242.76 -22.76 +24.6 WelleslyBc Q WEBK .22 .7 20 34.50 26.58 4 30.73 9 31.35 29.86 -.20 +3.5 WellsF pfL N WFCpL 75.00 5.8 1358.99 1252.00 7 1287.51 336 1292.24 1276.64 +9.31 -1.7 WellsF pfN N WFCpN 1.30 5.6 25.43 22.80 17 23.01 172 23.33 22.95 -.27 -8.3 WellsF pfO N WFCpO 1.28 5.6 25.36 22.66 29 22.94 183 23.34 22.82 -.29 -8.7 WellsF pfP N WFCpP 1.31 5.6 25.48 23.02 28 23.49 103 23.64 23.31 -.11 -6.7 WellsF pfQ N WFCpQ 1.46 5.7 27.89 25.15 79 25.40 632 25.49 25.26 -.05 -5.9 WellsF pfR N WFCpR 1.66 6.1 29.34 26.87 56 27.09 192 27.46 27.04 -.33 -5.3 WellsF pfT N WFCpT 1.50 5.9 26.78 25.09 64 25.26 214 25.39 25.15 -.11 -4.5 WellsFargo N WFC 1.72f 3.2 13 66.31 50.02 18871 52.94 115284 53.58 51.28 -.10 -12.7 WellsF pfY N WFCpY 26.50 24.09 38 24.66 182 24.74 24.53 -.06 -4.9 WellsF pfX N WFCpX 26.16 23.97 44 24.39 312 24.52 24.26 -.08 -4.5 WellsF pfW N WFCpW 26.65 24.32 48 24.92 170 24.98 24.77 -.01 -4.1 WellsF pfV N WFCpV 26.82 25.00 43 25.35 291 25.48 25.32 -.08 -5.4 EvgGlbDiv N EOD .54m 10.5 6.30 4.90 59 5.16 656 5.20 5.09 -13.0 WFAdvInco A EAD .82 10.8 8.51 7.49 178 7.54 819 7.82 7.54 -.18 -10.2tWFAdMSec A ERC 1.16 10.2 13.29 11.43 189 11.37 594 11.91 11.33 -.42 -12.9 WFREI pf N WFEpA 1.59 6.2 27.35 25.13 3 25.55 54 25.72 25.46 -.02 -3.6 WFAdUtlHi A ERH .90 7.6 13.50 9.51 76 11.90 178 12.60 11.85 -.60 -9.8sWelltower N WELL 1.68e 2.4 16 70.44 49.58 2006 70.33 8535 70.44 68.81 +.85 +10.3sWelltwr pfI N HCNpI 3.25 5.0 64.60 54.50 36 64.38 177 64.60 63.50 +.78 +7.5 Wendys Co Q WEN .34 1.9 20 18.68 13.67 2735 17.79 21872 17.84 17.11 +.37 +8.3 WernerEnt Q WERN .36 1.1 20 43.95 31.08 660 33.44 3402 33.64 32.44 +.21 -13.5 Wesbanc Q WSBC 1.16 2.7 17 51.12 37.29 77 42.52 570 42.64 40.98 +.72 +4.6 WescoAir N WAIR 14 14.23 6.05 1595 9.77 2656 11.41 9.44 -1.24 +32.0 Wesco Intl N WCC 16 69.35 47.44 510 53.13 2558 53.67 51.23 -.33 -22.0tWestBcp Q WTBA .80 3.8 13 28.00 20.33 15 21.11 88 21.85 20.33 -.27 -16.1 WestPhrm N WST .56 .5 47 125.09 82.74 206 110.14 1200 111.06 105.35 -.84 +11.6 WAmBcp Q WABC 1.60 2.6 30 64.76 53.51 154 62.46 658 63.43 59.96 +.01 +4.9tWestellT rs Q WSTL 22 4.60 1.90 33 1.94 137 2.01 1.90 -48.3 WstnAlliB N WAL 13 64.06 45.54 462 47.31 2714 48.81 45.75 -1.23 -16.4 WstnAll56 N WALA 1.56 6.2 26.70 23.65 6 25.18 27 25.39 24.93 -.07 -4.0 WstACpLn N TLI .87 9.1 10.78 9.52 31 9.58 89 9.68 9.58 -.06 -8.9 WAstEMkt N EMD .84 6.6 16.16 12.41 92 12.68 912 12.83 12.60 -.09 -18.5 WsADefOp N GDO 1.36 8.9 18.34 15.11 59 15.28 200 15.46 15.19 -.13 -15.1 WAstGlbHi N EHI 1.16 13.4 10.40 8.63 94 8.65 450 8.89 8.65 -.24 -15.4 WstAstHI2 N HIX .80 14.5 7.09 5.97 468 6.06 1410 6.23 6.06 -.15 -13.1 WAHiInOp N HIO .43 9.4 5.13 4.51 237 4.52 1663 4.64 4.52 -.10 -10.8tWAstHYOp N HYI 1.32 9.6 15.36 13.82 86 13.76 422 14.04 13.76 -.21 -9.0 WstnAsst N PAI .69 5.2 16.02 12.90 16 13.15 92 13.50 13.15 -.14 -16.9 WstnAsInt N SBI .48 5.8 9.32 8.20 128 8.31 374 8.35 8.30 -.02 -10.7tWAstDefOp N IGI 1.20 6.6 23.67 18.07 34 18.05 127 18.49 17.96 -.40 -21.0 WAMgdMu N MMU .78 6.4 14.60 11.50 108 12.27 795 12.36 11.92 +.29 -12.9 WstAstMtg N WMC 1.24e 12.3 10 11.38 8.54 430 10.12 1825 10.32 9.93 -.08 +1.7tWAMtDOp N DMO 2.82a 13.2 26.75 21.21 52 21.34 263 22.49 21.20 -1.25 -13.5 WA MunDef N MTT 1.01a 5.0 22.50 19.73 36 20.11 127 20.62 20.11 -.02 -3.7 WstAMunHi N MHF .34 4.8 7.49 6.86 49 6.99 193 7.03 6.95 +.02 -5.5 WAMunPrt N MNP .87 6.4 15.43 13.19 17 13.63 77 13.63 13.44 +.21 -10.5 WAstBdF N WEA 1.08 8.8 14.09 12.20 14 12.33 82 12.54 12.33 -.21 -10.7 WstAVari N GFY .93 5.9 17.79 15.54 17 15.76 144 15.97 15.56 -.08 -9.3 WAstInfSc N WIA .38 3.6 12.10 10.61 20 10.73 188 10.90 10.69 -.12 -9.0 WAstInfOpp N WIW .40 3.9 11.75 10.20 103 10.31 547 10.43 10.24 -.06 -9.7tWstC&G gs A WRN 1.07 .53 79 .56 392 .67 .48 -.07 -44.6 WDigital Q WDC 2.00 4.3 5 106.96 40.58 3779 46.60 25302 47.12 43.19 +.87 -41.4tWstnGasEq N WGP 2.38f 8.3 18 42.92 28.02 216 28.82 1377 30.28 28.02 -1.48 -22.4 WstnGasPt N WES 3.86f 8.6 37 54.40 38.35 409 45.02 6040 46.56 43.94 -1.27 -6.4tWstNwEnB Q WNEB .16 1.6 20 11.25 9.55 49 9.78 307 10.00 9.55 -.06 -10.3 WstnUnion N WU .76 4.0 10 22.21 17.40 6761 18.89 32277 19.16 18.54 +.07 -.6 WestlkChm N WLK 1.59f 2.2 7 124.30 68.40 652 71.74 4454 76.28 69.80 -4.16 -32.7 WestlkCLP N WLKP 1.68f 7.3 16 27.75 21.10 62 23.00 195 23.61 22.61 +.05 -7.8 WestpacBk N WBK 1.52e 8.2 25.59 18.22 339 18.64 2146 19.29 18.24 +.06 -23.5 WstptFuel g Q WPRT 4.33 2.10 412 2.25 2371 2.49 2.15 -.20 -40.2 WestRck N WRK 1.82f 3.9 14 71.55 39.21 2246 46.15 10830 46.77 44.32 +.34 -27.0 WestwtrRs Q WWR 1.15 .15 365 .20 5194 .22 .19 -.02 -81.5tWestwdH N WHG 2.88f 7.2 8 70.71 39.13 31 39.92 128 41.40 39.13 -1.18 -39.7 WeycoGp Q WEYS .92 2.7 21 39.93 27.02 11 33.50 58 34.10 31.50 +.04 +12.7 Weyerhsr N WY 1.36 5.0 21 38.39 25.75 8014 27.06 25473 27.50 26.21 +.23 -23.3tWheatPr g N WPM .28e 20 22.87 15.08 5450 16.13 19691 16.25 15.08 -.15 -27.1 Wheelr pfB Q WHLRP 2.25 13.3 22.00 12.58 4 16.88 24 18.18 16.70 -.59 -22.9 Wheelr pfD Q WHLRD 2.19 11.9 22.20 14.66 5 18.34 62 19.26 17.50 -.83 -8.8tWheeler rs Q WHLR 1.36 46.9 11.87 2.71 20 2.90 147 3.50 2.71 -.48 -70.9 Whrlpl N WHR 4.60 3.9 187.47 102.13 1121 117.10 5213 118.32 110.11 +1.89 -30.6 WhtMtIns N WTM 1.00 .1 72 980.89 786.23 6 898.48 49 900.00 876.00 +14.94 +5.5 WhiteHFin Q WHF 1.42 10.3 9 15.80 10.92 40 13.72 145 13.86 13.33 +.02 +2.2 WhitestnR N WSR 1.14 8.1 35 15.15 10.06 1282 14.03 3418 14.49 13.70 +.13 -2.6 WhitngPet rs N WLL 56.47 21.38 4357 33.32 26254 37.15 31.20 -2.76 +25.8 WidOpW n N WOW 12.91 6.03 379 10.18 1721 10.96 9.99 -.70 -3.7 WidePoint A WYY .73 .40 166 .50 1150 .54 .49 -23.1 WildhRs n N WRD 100 29.67 14.38 1129 21.91 9577 22.93 21.30 -.26 +19.0 WileyJA N JW/A 1.20 2.2 15 71.75 52.49 609 54.62 1575 56.19 53.44 -1.54 -16.9 WileyJB N JW/B 1.20 2.2 14 71.40 53.22 1 54.64 2 55.79 53.66 -1.45 -16.8 Wilhelmina Q WHLM 26 7.54 4.90 2 6.00 6 6.40 5.22 -.58 -7.3 WillScot Q WSC 18.19 9.45 916 15.12 4457 16.97 14.85 -1.77 +19.1tWillmValV Q WVVI .22p 22 8.57 7.10 3 7.33 23 7.75 7.10 +.04 -11.2 WillVV pfA Q WVVIP .22e 4.8 6.00 4.17 0 4.61 1 5.00 4.61 -.04 -11.4 Willdan Q WLDN 28 38.43 19.25 93 36.00 367 37.38 34.83 -1.11 +50.4tWLyonHm N WLH 6 32.95 11.10 590 11.98 3943 12.59 11.10 -.58 -58.8 WmsCos N WMB 1.36 5.4 10 33.67 23.54 8644 25.13 47023 25.42 24.27 -.20 -17.6 WmsSon N WSM 1.72 3.2 17 73.99 44.01 11523 53.76 24782 66.07 51.85 -10.24 +4.0 WillisLFn Q WLFC 14 39.95 22.51 5 36.80 20 38.71 36.04 -1.06 +47.4 WillisTwW Q WLTW 2.40 1.5 45 164.99 134.50 1229 158.86 5210 161.17 155.43 -1.07 +5.4 Windstm rs Q WIN 13.65 3.03 892 3.99 4574 5.13 3.79 -1.03 -56.9 Wingstop n Q WING .36a .5 74 75.58 37.50 572 65.48 2456 69.62 63.93 -1.92 +68.0 Winmark Q WINA .60 .4 24 187.10 121.55 6 147.00 23 155.54 147.00 -6.50 +13.6tWinnbgo N WGO .40 1.6 8 58.65