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 ..........6 Obituaries .........12 Police Beat ........13 Viewpoint ...........4 Opinion ...............5OUR TOWNCalendar ............16 Local ...........1,26-8 Classifieds ....10-16NEWS WIREComics/Puzzles ....5-7 Nation .................2 Stocks ..................4 World ..................3SPORTSLocal Sports ........3 Lottery ................2 Sports on TV ........2 Weather ..............8 CONGRESS TO PROBE IVANKA TRUMPS PRIVATE EMAIL USENew revelations about the extent of Ivanka Trumps personal email use in the White House will be getting a hard look from House Democrats when they take power in January. See The News Wire Vol. 126 | Issue No. 325 www.yoursun.com AMERICAS BEST COMMUNITY DAILY $1.50 AN EDITION OF THE SUNWednesday, November 21, 2018High 80 Low 58Partly sunnyPulitzer Prize winner2016 7 05252000258 CHARLIE SAYSLettuceŽ not eat lettuce.CALL US ATDAILY $1.50 FIND US ONLINE CHARLOTTE SUN941-206-1000www.yoursun.comINDEX By LIZ HARDAWAYSTAFF WRITERYour tummy shouldnt be the only thing full Thursday. Floridians will “ nd the lowest Thanksgiving gas prices theyve had in two years, the American Automobile Association reported Sunday, so gobble gobble up that gas. By Turkey Day, the average price for gas will be less than last years holiday, which was $2.472 a gallon. Americans can be thankful for strong oil production and supplies, which have set the table for some of the lowest gas prices of the year,Ž said American Automobile Associations (AAA) The Auto Club Group spokesperson Mark Jenkins. The state average should carve off another 5 cents before Thanksgiving.Ž These arent the lowest gas prices Floridians have ever seen at the pump, though. In 2015, the state averaged $2.077 per gallon. AAA forecasts 2.8 million Floridians will travel this week for Thanksgiving, with 2.5 million of those driving. The U.S. benchmark for crude oil also dropped to $55.69 per barrel, which is the lowest since November 2017. Floridas average price should eventually reach $2.35 before fully adjusting to recent oil and wholesale gas price declines,Ž Jenkins said. However, there is potential for oil prices to rise in December, depending on how markets respond to possible OPEC oil production cuts and sanctions against Iranian oil exports.Ž Oil prices would have to drop another $10 to $15 a barrel to reach $2 a gallon, so dont hope for signi“ cantly lower gas prices soon.Email: Lhardaway@sun-herald.comHappy Tanks-givingGas prices sink for holiday weekend INSIDEWhere to get the most affordable gas in the areaSee page 7What should you do if you had too much wine with your turkey? See page 7NEW YORK (AP) „ Health of“ cials in the U.S. and Canada on Tuesday told people to avoid eating romaine lettuce because of a new E. coli outbreak. The U.S. Food and Drug Administration said it was working with of“ cials in Canada on the outbreak, which has sickened 32 people in 11 states in the U.S. and 18 people in the Canadian provinces of Ontario and Quebec. The strain identi“ ed is different than the one linked to romaine earlier this year, but it appears similar to one linked to leafy greens last year. FDA Commissioner Scott Gottlieb says the agency didnt have enough information to request suppliers issue a recall, but he said supermarkets and restaurants should withdraw romaine products until the contamination can be identi“ ed. The CDC alert issued Tuesday said consumers who have any type of romaine lettuce in their home should not eat it and should throw it away, even if some of it was eaten and no one has gotten sick.Ž The CDCs advice includes all types or uses of romaine lettuce, such as whole heads of romaine, hearts of romaine, and bags and boxes of precut lettuce and salad mixes that contain romaine, including baby romaine, spring mix and Caesar salad.Dont eat romaine lettuceE. coli outbreak causes nationwide warning SHUTTERSTOCKLETTUCE | 7 Sticky, stinging messPassing in fog leads to fatality, swarming bees, spilled soda PHOTOS PROVIDEDThe crash and soda spill occurred after one semi attempted to pass another in the fog, colliding with a third semi traveling in the opposite direction. The Wonderful Bees truck on its side on State Road 31 Tuesday. By ANNE EASKERSTAFF WRITERTwo different wrecks caused by drivers attempting to pass in the fog led to swarming bees, spilled soda, and one fatality Tuesday morning. On County Road 74, about 6 miles east of State Road 31, a semi traveling east, driven by Sthenio Syvrain, 44, of Lehigh Acres, attempted to pass a second semi driven by Roynel Zequeira, 28, of Riverview, according to the Florida Highway Patrol. Syvrain drove into the westbound lane in his attempt to pass and collided head-on with a third semi truck traveling in the opposite direction. The third driver was ejected from the semi and pronounced deceased on scene. The drivers identity had not been released as of Tuesday evening, as FHP worked to identify the next of kin. The front of the third vehicles trailer broke open from the force of the collision, spilling a cargo of soda onto the road. Syvrain entered the ditch, striking several small trees, while the trailer overturned. He was transported to Lee Memorial Hospital in critical condition. Zequeiras semi jackknifed in the middle lanes of the road and came to an uncontrolled stop in both lanes, facing north. Were in the midst of conducting an investigation right now,Ž Bueno said. If there was a violation of state statute, we will hold those parties accountable.Ž The road was also damaged by a diesel spill and remained closed throughout Tuesday between State Road 31 to County Road 731 in Glades County. Charlotte County spokesperson Brian Gleason said the county had crews cleaning up the waste, which spilled on about 100 feet of both lanes of traf“ c. The county planned to relay the asphalt today before reopening the road. In a second crash around the same time on State Road 31, a dump truck attempting to pass several cars at once entered the lane of a truck carrying beehives, forcing it to swerve off the road to avoid crashing into the dump truck head on, according to the Charlotte County Sheriffs Of“ ce. The bee truck overturned, spilling bee hives across the road, while the dump truck left the scene. Wonderful Bees, the company driving the truck, responded to clean up and a spokesperson said they were back in the hives and settled mid-morning. Deputies are seeking identi“ cation of the dump truck and its driver. The truck is described as having a silver stripe, according to spokesperson Katie Heck.Email: aeasker@sun-herald.com Do you know the symptoms of E. coli infection? See page 7

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun | Wednesday, November 21, 2018 The SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100.SUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card ......................$40.50 3 Months .......................$121.50 6 Months .......................$243.00 1 Year ...........................$485.99Does not include Waterline and TV Times. Effective May 18, you can add the TV Times or Waterline for an additional monthly charge of $1.00 each. Above rates do not include sales tax.Subscribers residing in outlying areas may incur additional delivery charge. Mail subscription rates: Rates as follows (advance payment required): 7 Days 3 Months 6 Months 1 Year $154.07 $276.35 $492.11 Sunday Only 3 Months 6 Months 1 Year $71.89 $144.61 $243.54Above rates do not include sales tax.Single Copy rates Daily $1.50 Sunday $3.00 Unclaimed account balances under $10, inactive for 15 months, will be used to purchase newspapers for classroom use. Sun Newspapers CUSTOMER SERVICE POLICY Delivery should be expected prior to 6:30 a.m. Monday through Saturday and 7 a.m. Sunday. Redelivery hours: 6:30 a.m. to 9 a.m. Monday through Saturday and 7 a.m. to 10:30 a.m. Sunday. Customer Service hours: 7 a.m. to 5 p.m. Monday Friday; Saturday 7 a.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 LOCAL/REGIONAL NEWSBy STEVE REILLYSTAFF WRITERENGLEWOOD „ Betty Nugent kicked around the idea of refurbishing her living and dining rooms with Danish furniture. But Nugent, now in her late 70s, came up with a better idea „ a more lasting one. Shes transforming the “rst ”oor of her historic two-story home on Perry Street into the new home for the Englewood Historical Museum. The museum was called the Englewood Area Historical Museum and was in a county-owned building at the Buchan Airport Community Park on the north end of Old Englewood Road. Nugents house at 604 W. Perry St., just north of West Dearborn Street, is historic. The home was built in 1928 and owned by the Lampps, an Englewood pioneer family known for construction and development skills. Stanley Lampp, a builder, is remembered for owning and driving the “rst automobile in Englewood, a Model T he purchased in 1914. Nugent bought the house from Doris Lampp, originally thinking she might turn it into a bed and breakfast. This is a karmatic coincidence,Ž said Shelly Babington, a museum board member and a member of the Lampp family on her mothers side. Its almost like it was meant to be.Ž A festive grand reopening for the museum is scheduled for 4 p.m. to 7 p.m. Nov. 28 at the house. Babington sees it as a reintroduction of museum to the community. The event will include food, non-alcoholic beverages and live music. Nugent herself is involved with the Southwest Historical Organization of Resources and Education „ better known as SHORE „ that offered tours of Englewoods historical structures. She had transformed her closed-in porch into a mini-museum with historical exhibits. To arrange SHORE tours, call 941-460-1561. Along with SHORE, the Englewood Archives Advisory Board is assisting with reopening of the museum. The museum board intends to work closer with Englewoods other historical groups. At the Buchan site, the museum was isolated a couple miles from the Olde Englewood Village, attracting few visitors. Having the museum closer to West Dearborn Street, it should be able to attract more visitors. The museum exhibits will have a closer focus on Englewoods roots. The museum lost its way,Ž Babington said. With the name being the Englewood Area Historical Museum, its mission kind of got blurred. Not that they werent good exhibits, we had exhibits like cow hunters from Arcadia or military exhibits or the Palmer Ranch. All these other areas around Englewood already have their historical sites and museums,Ž she said. Englewood does not. Now, it will be like This Olde Englewood House on Perry Street. We will honor pioneers and things exclusive in Englewood.Ž The museum will be open 1 p.m. to 4 p.m. Wednesdays and Saturdays. The Lampp House on Perry Street is living up to its historic reputation. The home, Babington said, had built up a notoriousŽ reputation as being where World War II-era soldiers and sailors would gather for pot-luck parties. This will be the “rst time gathering since World War II,Ž she said. This has been a collaborative effort. Weve been very honored and blessed that Betty Nugent offered us a place to go in the downtown (Englewood) area.Ž For more information, visit www.eahmuseum.org.Email: reilly@sun-herald.comEnglewood museum on the move SUN PHOTO BY STEVE REILLY Betty Nugent lives in the historic Lampp house on West Perry Street. Shes allowing the “rst ”oor of her home to be transformed into Englewood Historical Museum. A grand opening is planned for Nov. 28.History home offered as new site Feel good about holiday spendingTransfer your balance from your high interest credit card and get 2.2% APR* until January 2020. € No annual fee € No balance transfer fee € Up to 1.5% cash backAPPLY TODAY!Visit your local branch or apply online achievacu.com/credit*APR= Annual Percentage Rate. The promotional balance transfer APR of 2.2% will be applied to balance transfers which post to y our account through your January 2020 billing cycle. Following the January 2020 billing cycle, your standard APR of 9.9% to 17.9% for balance transfers, purchases and cash advances will apply based on your creditworthiness. For College Life MasterCard products, the standard APR for balance transfers, purchases and cash advances is 13.9%. Oer open to existing and new cardholders subject to credit approval. Additional limitations, terms and conditions may apply. 19942018 Mastercard. All rights reserved. Mastercard and the Mastercard Brand Mark are registered trademarks of Mastercard International Incorporated.adno=3623610-1 ASSISTED LIVING FACILITY LICENSE # AL13053 EQUAL HOUSINGO P P O R T U N I T Y IS SHE SAFE AT HOME? Limited Availability!!! Call Today to Schedule a Tour of Our Community WE CAN HELPHERITAGE OAKS ASSISTED LIVING & MEMORY CARE 7374 SAN CASA DRIVE | ENGLEWOOD, FL 34224 | 941-698-2600 | HERITAGEOAKSLIVING.COM If you feel that your loved one is not safe at home anymore, we can provide you with the security you are seeking. Our dedicated staff creates a supportive, caring place so you can worry less and enjoy each other more..941.698.2600 LIMITED AVAILABILITY CALL TODAY TO RESERVE YOUR SUITE AND FIND OUT HOW YOU CAN SAVE $2,000adno=3631614-1

PAGE 3

The Sun | Wednesday, November 21, 2018 www.yoursun.com E/N/C Page 3 ActiveWash Pre-Treat Built-in Sink Copyright Bill Smith, Inc. 2018. All rights reserved. *See store for details. Finance offers available to approved applicants on retail sales only. Minimum or equal payments required. Price Match Guarantee does not apply to internet quotes, companies in bankruptcy, outlet stores, warehouse-type reduced service companies, early-bird specials, limited time offers or limited quantity items. If you find an identical model in a carton from a local stocking dealer we will refund the difference. Factory rebates elegible on applicable models only. No dealers. Closeout specials in limited quantities. All models not at all locations. Prices valid through 11/21/18. Manufacturer rebates valid through date of Ad. See store for additional details. Family Owned & Operated since 1954 134st Place Readers Choice Awards Lowest Price Guaranteed 12, 18 & 24 Months No-Interest Financing Largest Brand Selection Company Owned Service Center CopyrightBillSmithInc2018Allrightsreserved Seestoreford e est. 1954 Expert Advice. Always the Best PriceBILL SMITH SERVICE CENTER Toll-free 800.226.1127 Lee 239.334.1121 APPLIANCE PARTS Toll-free 888.229.3862 27Ž 4.5 cu.ft. Ultra Large Capacity Washer Steam Turbo Steam27Ž 7.4 cu.ft. Capacity Dryer SALE! $649 $ 64 64 64 64 64 9 9 9 9 9 DRYER DVE52M7750W H 697/8 x W 353/4Ž x D 311/4ŽH 70 x W 353/4Ž x D 31Ž27.7 cu.ft. French Door Refrigerator 22.6 cu.ft. French Door Refrigerator 25.4 cu.ft. Side by Side Refrigerator7.4 cu.ft. Capacity Electric Dryer 5.2 cu.ft. 13-Cycle High-Efficiency Top-Loading Washer H 691/2 x W 353/4Ž x D 321/4Ž SALE! $2,399 2 2 , 3 9 9 9 PYE22KSKSS SALE! $1,999 1 1 , 9 9 9 9 9 9 RF24FSEDBSR 27Ž 3.8 cu. ft. Top Load Washer 27Ž 6.2 cu. ft. Capacity Electric Dryer SALE! $429 $ 42 42 42 42 9 9 9 9 WASHER GTW330ASKWW SALE! $429 $ $ 42 42 42 42 42 9 9 9 9 9 DRYER GTX33EASKWW MATCHING DRYER MATCHING DRYER SALE! $999 GSS25GSHSS SALE! DRYER DLEX4370W$949 Purchase or more kitchen appliances and get package discounts and big rebates! SALE! $399 $ $ 3 3 3 3 3 9 9 9 9 9 9 9 9 GDF520PGJWW Full Console Dishwasher 4 Wash Cycles, 16 Place Setting, Adjustable Upper Rack, Sanitize Steam Pre-Wash Full Console Dishwasher Digital Leakage Sensor, Hidden Heating Element, Hard Food Disposer 24Ž Full Console Dishwasher True Convection30Ž Freestanding Electric RangeEasyClean, SmoothTouch’ Controls SALE! $649 6 6 4 4 9 9 LRE3193ST SALE! $499 $ $ 4 4 4 9 9 9 9 9 9 9 JB645DKWW 30Ž Freestanding Range 5.3 cu.ft. Conventional Oven SALE! $549 5 4 9 NE59M4320SS30Ž Freestanding Electric Range 3 Preset Options, Warming Center SALE! $449 $ $ 4 4 4 4 4 4 4 4 4 4 9 9 9 9 9 WHITE SHE3AR72UC SALE! $549 $ 5 5 5 5 4 4 4 4 9 9 9 9 STAINLESS SH3AR75UC SALE! $649 $ $ 64 64 64 64 64 9 9 9 9 9 WASHER WA52M7750AW SALE! $584 $ $ 5 5 5 5 5 8 8 8 8 8 4 4 4 4 DW80J3020US SALE! $949 $ 9 9 9 4 4 4 9 9 9 WASHER WM4370HWA Deep Rinse Counter-Depth SALE! $999 9 9 9 RF260BEAESG H 685/8Ž x W 353/4Ž x D 335/8Ž25.5 cu.ft. French Door Refrigerator Counter-Depth 65ŽLED55ŽLED49ŽLED43ŽLED 2160p SmartTV 4K UHD TV with HDR webOS Smart Platform, IPS technology SMARTTV Steam 1.8 cu.ft. 1,000w over-range microwaveME18H704SFS 27.6 cu.ft. French Door Refrigerator Quiet 48 dBAH 683/8Ž x W 353/4Ž x D 327/8Ž LFX28968ST LRE3083ST LDF5545ST Convection H 697/8Ž x W 353/4Ž x D 351/4Ž H 69 7/8 Ž W35 3/4 Ž D 35 1/4 Ž 27.7 cu.ft. Bottom Mount RefrigeratorPFE28KSKSSDishwasher with hidden controls ConvectionPDT845SSJSS PB911SJSS 30Ž Self-Cleaning Slide-In range2.0 cu.ft. 1,000w over-range microwave H 707/8Ž x W 357/8Ž x D 311/2Ž ConvectionKRFC704FSSKSEG700ESS KMHS120ESS H 683/5Ž x W 353/4Ž x D 361/2Ž 36Ž 25 cu.ft. Side by Side RefrigeratorRS25J500DSR Quiet 44 dBADW80K7050US Freestanding RangeNE59M6630SS Convection 2.0 cu.ft. Over-the-Range Microwave OvenLMV2031ST Steam Self-Clean 5 Smoothtop Elements 2.1 cu.ft. 1,050w over-range microwave PVM9005SJSS Save $2,105! Save $2,553! Save $1,670! save $2,445! Stainless Steel Tub Built-in Stainless Dishwasher KDTM354ESS 23.8 cu.ft. French Door Refrigerator Counter-Depth 941.624.5555Port Charlotte Murdock PlazaJust North of Cochran Blvd. 136Voted Best Place to Buy!1st Place Readers Choice Awards! We Service What We Sell! Look for the big 1700 Tamiami Trail, Port CharlotteMonday-Saturday 9:30am-6pm, Sun 11am-6pmCelebrating 64 years of serving SW Florida! Visit BillSmith.com REBATESALEAFTER $600 AND $500 (PROMO CODE GE500)MSRP: $5,999 REBATEMSRP: $8,297SALE$5,852AFTER $400 $3,446 REBATEREBATEMSRP: $4,199 MSRP: $4,849SALESALE$2,094$3,179AFTER $232 AFTER $250 65ŽLED75ŽLED55ŽLED43ŽLED50ŽLED40ŽLED 4k Ultra HD Family Owned & Operated est. 1954 Stainless or Black Stainless FlexZone Drawer 290-420 Twin Cooling PlusTM Convection Oven for Superior Results Reduce and Remove Wrinkles Steam Dryer $75 Mail-in RebateREBATE $75 Mail-in RebateREBATE Huge Savings on Appliances & Electronics Purchase 4 eligible GE kitchen appliances, Earn an Exclusive BSI Instant Rebate of $300 (Promo Code GE300) (Promo Code GE500) SALE!SALE! SALE!SALE! 65Ž $74955Ž $51943Ž $37940Ž $349 65 5 74 74 9 9 UN65NU7100F 55 5 51 51 9 9 UN55NU7100F 43 3 37 37 9 9 UN43NU7100F 40 0 34 34 9 9 UN40NU7100F SALE! SALE! 75Ž $1,29950Ž $419 1, 1, 29 29 9 9 UN75NU7100F 50 0 41 41 9 9 UN50NU7100F SALE! SALE! SALE! SALE! 49Ž $39965Ž $74943Ž $32955Ž $469 3 3 49UK6300 65UK6300 3 43UK6300 6 55UK6300adno=3626526-1

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun | Wednesday, November 21, 2018Tough issues with sewer systemsEditor: El Jobean is grappling with the same issues that Englewood faced over the last 30 years every time a new section of sewer was proposed. The residents are facing a large bill to replace their septic systems with central sewer. It is tough. Many people cannot afford the up-front cost. Even spreading it out over 20 years can really hurt someone one a small, “xed income. The issue is even more emotional as we cope with almost a year of red tide. Protecting the Gulf must have a high priority. When agencies, county or city, undertake a phased central sewer project, they should establish an equal cost up front for all the phases. The residents who are early in the process often get smaller bills than those at the end. That is not right. This is a greater goodŽ issue for the county. No doubt properties on or near the water are most important. One has to wonder if new construction is still allowed with septic systems in Charlotte County? If so, shame on them. If central sewers are necessary, then stop allowing new septic tanks.John Bryant Rotonda WestTrump justi“ed in skipping memorialEditor: Im not surprised by the 24/7 bashing of President Trump in the news media, as well as letters to the editor.Ž While Im not a fan of Trump, I do respect the of“ce and what he is trying to do to keep the U.S. as a strong, constitutionally viable democracy. I have now read two Sun lettersŽ chastising Trump for not attending the World War I memorial in Belleau, France, as had been planned. Perhaps these two writers, rather than bloviating over Trumps perceived misdeeds, disinterest, laziness, etc., could have read more, as I did, about why Trump didnt attend the event at Belleau. His Secret Service had determined, per logistical dif“culties,Ž to cancel his planned helicopter ”ight due to rain, fog and virtual 0/0Ž visibility, through which no aircraft pilot wants to ”y if it can be avoided. In Trumps case, safety and security are imperative. The ground transportation alternative with its own attendant, requisite security issues was probably either not pre-programmed or logistically unavailable for deployment. From a security perspective, walking down the Champ-Elysees to the Arc de Triomphe as the not very well-liked leader of the free worldŽ in Europe, would be the Security Services worst nightmare without his armored vehicle.Chet Buckenmaier Punta GordaNews media pushes its agendaEditor: Find the time to honor U.S. troopsŽ Here is President Trumps Tweet about not attending the ceremony in France: By the way, when the helicopter couldnt ”y to the “rst cemetery in France because of almost zero visibility, I suggested driving. Secret Service said NO, too far from airport & big Paris shutdown. Speech next day at American Cemetery in pouring rain! Little reported-Fake News!Ž The mainstream media chose not to report his visit the next day. If only all the news would be reported we wouldnt have so much controversy. It is not reporting anymore but the opinion of the reporter to skew the story to “t his/her agenda. This is why Trump calls it fake news. Then the Opinion News ShowsŽ at night on all the networks, including Fox, take the parts they like and spew what supports their agenda. How does anyone “nd the truth?Christine A Rajter Port CharlotteThis president is an embarrassmentEditor: The cartoon on Sundays editorial page is the telling of the president upon his visit to Paris for honoring the fallen World War I military in the bloodiest war in history. That picture shows his loyalty to the sacked Attorney General Sessions head on a plate being held by the chief fact-twister of the dump. What bothers me is why we, the taxpayers, paid for the trip. In an article about the visit (same day) the president in a meeting with French President Macron, talking about the bloody slaughter, after which he was supposed to head to the battle“eld of Belleau (55 miles north of Paris), where U.S. troops proved their bravery and equality amongst all troops who gave their all to save Paris, and later helping to end the war. But not the Donald „ no „ he canceled because of bad weather,Ž i.e. rain. All other countries involved in that war immediately criticized him for traveling to France to do so, but he remained in his room watching television. A total lack of respect. Captain Bonespurs sent John Kelly instead. What an unmitigated embarrassment for our country. Impeachment or 20/20 wont come any too soon. God bless us and those who paid the price serving in all the wars. Not those with aversion to rain and a 4F deferment for bad feet, a yellow streak would have been more accurate. Calvin Coolidge said, The nation which forgets its defenders will itself be forgotten.ŽGary Brandte Rotonda WestVIEWPOINTPublisher „ 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: Some might not like it, but Punta Gordas face is changing.Look around. Punta Gordas landscape is changing faster than you can get a sandwich wrapped at Wawa. On this lot, a Starbucks is going up. Complete with indoor and outdoor seating as well as a drive-through. On that one, a Chase Bank branch is under construction. Thats not to mention the approval granted in July for a Waffle House at McKenzie and U.S. 41. The Wawa? Technically, its in unincorporated Charlotte County. But its being built at the corner of Jones Loop and Taylor, across from the new Aldi, which is in Punta Gorda. Technically. The point is, development is happening all around, and the businesses are not momand-pop operations. Wawa, headquartered in the Northeast, is an upscale convenience store chain that already has an established presence in Port Charlotte. Starbucks, based in the Pacific Northwest, will offer its snobappeal brew as the neighbor of a dollar store. The irony is thicker than an algae bloom in a Cape Coral canal. This for a town with a reputation for being antidevelopment, anti-chain, antianything that might be different from what is familiar right this minute. This for a town with a legend of turning away a Subway from moving into downtown. Mitchell Austin, the citys chief urban planner, is quick to point out that there are now two Subways in Punta Gorda, and that since 2004, no Subway „ or any other chain „ has ever failed to develop or open due to any action of the city of Punta Gorda.Ž Michael Haymans, a Punta Gorda attorney and longtime resident, says the idea of Punta Gorda being resistant to chain is a backward concept. Chains were the ones shaking their heads noŽ „ because of demographics. Good old Punta Gorda didnt fit them. So, they didnt come. Now, it does. So, they do. Theres never been a prohibition of chains,Ž he said. Back when I was a kid, we had a Royal Castle, an A&W Root Beer, a Burger Queen. You have to remember that our community turns over about every eight years. We dont have a good long-term memory as a community. People get here, theres no McDonalds downtown, and they think no chains are allowed. This notion that Punta Gorda doesnt allow chains is just not so.Ž How much impact the chains will have on Punta Gordas mom-and-pop businesses remains to be seen. But its safe to say that the small businesses that have built a loyal clientele will not suddenly see a mass exodus in search of the $6 cup of coffee. Little, old Punta Gorda might not be a big-box mecca, but the big names are starting to pull in. And with them come change „ in the landscape, in the buying habits of the residents, in the nature of the community. Change is no longer coming to Punta Gorda. Its here. These private development projects ƒ are, in fact, implementation of the City of Punta Gordas vision as it exists today,Ž Mitchell said. With the 2005 Master Plan undergoing a rewrite, more change is in store. Dont stop looking around.Punta Gorda: A work in progress 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. After two recounts „ one by machine, the other by hand „ after a concession speech by Andrew Gillum, the Democratic candidate for governor, which was withdrawn and then re-delivered; after hordes of lawyers descended on the state to argue that every vote should be counted,Ž including mail-in ballots with faulty signatures that were rejected the “rst time around, its “nally over. The results are roughly what they were on election night two weeks ago. Ron DeSantis will be Floridas new Republican governor and Rick Scott will be the states new Republican senator. Incumbent Democrat Bill Nelson “nally conceded on Sunday. This gives Republicans, with the exception of the commissioner of Agriculture and Consumer Services seat, a clean sweep of statewide of“ces for the “rst time since the 19th century. It is a rare bright spot for the GOP in an election season that saw Republicans lose their House majority and, depending on the outcome of a run-off next month in Mississippi, pick up just one or two Senate seats. Brenda Snipes, the supervisor of elections in heavily Democratic Broward County, who came under “re for the way she and her of“ce handled the recount process, resigned just hours after the “nal votes were counted. Although I have enjoyed this work tremendously over these many election cycles...,Ž she wrote in her resignation letter, I am ready to pass the torch.Ž Last week during the hand recount, Snipes said that 2,040 ballots had been mis“led,Ž but she was sure they were somewhere in the building. Videos purporting to show ballots being mishandled and placed in unsecured locations fueled conspiracy theories. Snipes, who is African American, had earlier responded to the criticism of her performance by suggesting racism had a part to play. Since she is also female, she might have included sexismŽ and received a two-fer from the politically correct establishment. Once, patriotism was the last refuge of scoundrels seeking to defray allegations of wrongdoing. Now its racism. Snipes actions (or inactions), would be outrageous no matter the color or gender of the person at the top. Race became an issue in the Georgia governors race as well when Stacey Abrams, the “rst black woman nominated by a major American political party for the position of governor, refused to concede defeat to GOP candidate Brian Kemp. Abrams claimed the vote in Georgia had been suppressed because some voting machines didnt work, many voters were stripped from the rolls and denied the right to vote and polling places had been moved, closed down Florida fiasco ends with a whimper Cal THOMASTribune Media THOMAS | 5

PAGE 5

The Sun | Wednesday, November 21, 2018 www.yoursun.com E/N/C Page 5VIEWPOINTUF/IFAS Extension has been in Charlotte County for 83 years and is still going strong. Some recent efforts have included playing host to the 2018 Regional Master Gardener Conference held Oct. 25 at Port Charlotte Beach Park. Thanks to our partnership with Charlotte County, and speci“cally the Community Services department, our staff and the district planning committee brought about 180 master gardeners together for advanced training, professional development and fellowship. Eleven counties, including Pasco, Polk, Pinellas, Hillsborough, Manatee, Sarasota, Hardee, Desoto, Lee and Collier, joined Charlotte County for the conference. In addition to several vendors offering a treasure-trove of plants, gardening equipment and information, invited speakers increased the knowledge of master gardeners. The program opened with remarks from Deputy County Administrator Kelly Shoemaker. This was followed by a presentation of service awards led by Wendy Wilber, our Florida state master gardener coordinator. UF/IFASs assistant professor of pollinator ecology and conservation, Dr. Rachel Mallinger, opened our educational workshops with her program on the very important topic of bees and pollinators. Dr. Mallinger brought the group up to speed on the importance of identifying, preserving and enhancing our native pollinators. Charlotte County Sea Grant Agent Betty Staugler gave a presentation on microplastics in the environment. Staugler detailed the emerging study of microplastics here in Charlotte County and throughout Florida, what they are, how to reduce them and how they are impacting our aquatic environment. The afternoon sessions included a discussion with Brian Galligan, director of horticulture at the Naples Botanical Gardens, about landscape design practices. A virtual tour of the garden showcased landscape design and plant selection for both beauty and sustainability. Jeff Wasielewski, the commercial tropical fruit crops agent from MiamiDade County, followed with a presentation about approaches and best management practices to help homeowners become successful tropical fruit growers. The “nal speaker was well-known UF/ IFAS Associate Professor Emeritus Dr. Sydney ParkBrown, who spoke about gardening with gingers. Dr. Park-Brown identi“ed the wide array of gingers that can be grown in our area. His presentation was illustrated with both beautiful photos and live specimens, showing how ginger can best “t into our landscapes. Thanks to the efforts of many UF/IFAS and Charlotte County staff, this master conference was successful in highlighting the natural beauty of Charlotte County, the professionalism and cooperative spirit of county employees, as well as our local extension and district agents and staff. The master gardener program has been in Charlotte County for 35 years and continues to bring research-based, unbiased information to the community. Ralph E. Mitchell is the UF/IFAS Charlotte County Extension Service director and horticulture agent. Readers may reach him at Ralph.Mitchell@ charlottecounty”.gov.Master gardener regional conference a success Ralph E. MITCHELLExtension Service Punta Gorda city government of“ces will be closed on Thursday and Friday for the Thanksgiving holiday. There will be no change in sanitation services as a result of this closure. Punta Gorda Developments „ City staff has developed a new electronic communication piece titled Punta Gorda Developments. It will feature projects in planning, under construction and completed and will be emailed out quarterly. If you would like to receive this information directly to your inbox please register your email on the bottom of the page at www.ci.punta-gorda.”.us/ government/city-manager/ city-communications or call 941-575-3394. Watch for Punta Gorda Developments on Dec. 3. Citywide Master Plan … City staff and Dover, Kohl & Partners have prepared an agreement of services to undertake and develop a Citywide Master Plan. The proposed contract is $261,190, plus an estimated $24,140 in reimbursable expenses. There is a list of additional services (i.e. videotaping, additional renderings, land development regulation language, modeling) that could be considered on a case-by-case basis as the project proceeds. Pertinent tasks in the timeline during 2019 include: Economic and Budgetary Analysis (January through March); Land Development Regulation Assessment (January through March); Charrettes (March); Draft Plan (May through July); Final Plan (August). The City Council will review the agreement at its meeting today. Staff is still in discussions with Dover Kohl regarding development of conceptual plans for a Gilchrist Park Waterfront Activity Center, and that agreement should be available for consideration at the Dec. 5 City Council meeting. Lot Mowing … Bid process to secure the services of a new lot mowing contractor and costs associated with the program resulted in Arbor One obtaining the threeyear contract, with an option to renew for another three-year period. Staff projects that the current assessment of $170 per year should be able to cover the core level of service (mowing and trimming) as well as the addition of edging on those lots with sidewalks. The City Council will discuss the level of service today. Nature Fest „ The 19th annual Nature Festival will be taking place from 10 a.m. to 3 p.m. on Saturday at Laishley Park. The Charlotte Harbor National Estuary Program together with other festival sponsors are providing this free family-friendly event to celebrate and educate our citizens about the exceptional natural environment of Southwest Florida. The festival will feature more than 30 exhibitors and vendors, childrens activities such as face painting, make-andtake nature crafts, animals, games and prizes, music and more. Presentations and guided walks on native plants and wildlife will be led on-site. Food trucks featuring delicious food, drinks, and desserts for purchase will also be available. Pancakes with Police „ Please join us on Nov. 17 for pancakes with the police. Come anytime between 9 a.m. and 11 a.m. where you will be able to meet with members of your Punta Gorda Police Department and The Punta Gorda Housing Authority while enjoying breakfast. We look forward to connecting with our community and being available to answer your questions. Pancakes with the Police will be held in the community room at the Punta Gorda Housing Authority located at 340 Gulf Breeze Ave. in Punta Gorda. St. Mark Neighborhood „ The city will be holding a Neighborhood Stakeholders Meeting regarding the citys Bethel-St. Mark Historic Neighborhood Infrastructure Initiative. As many are aware, the citys consultants have been using new drone technology in the neighborhood to survey and identify infrastructure relative to drainage, sidewalks, street lighting and general infrastructure conditions. The meeting will be held at Cooper Street Recreation Center on Wednesday, Dec. 12 from 6 p.m. to 8 p.m. The citys consultant urgently needs residents input to ensure that all trouble areas are identi“ed. You should de“nitely attend if you have experienced troublesome drainage issues, low-level lighting issues or disconnected areas of sidewalks. Please come and make this infrastructure study fully representative of the entire historic neighborhood. Refreshments will be served. For more information contact David Hilston, chief planner at (941) 575-3321 or dhilston@ CityofPuntaGordaFL.com. Howard Kunik is the Punta Gorda city manager. His columns appear here on Wednesdays. Readers may reach him at HKunik@ ci.punta-gorda.”.us.Punta Gorda Developments coming in December Howard KUNIKPunta Gorda City Manager or woefully understaffed, resulting in long lines and long waits, many of these issues occurring in predominately African American and Democratic districts. While acknowledging that Georgia law will not change the outcome, Abrams is “ling a federal lawsuit because of what she says was the gross mismanagement of this election and to protect future elections from unconstitutional actions.Ž Given the speci“city of her allegations she may have a point. In Mississippi, a runoff next month between Democrat Mike Espy and Republican Sen. Cindy Hyde-Smith has been soured by what appeared to some as an insensitive racial remark. As The Washington Post reported, Hyde-Smith praised a supporter by speaking ... of her willingness to sit in the front row of a public hanging if he invited her „ words that, in the South, evoked images of lynchings. She has struggled to grapple with the fallout, baf”ing members of her party and causing even faithful Republicans to consider voting for (Espy)...Ž Back in Florida there are familiar recriminations about the dysfunctional voting process. How does this happen in the 21st century when most state legislators and the U.S. House of Representatives use electronic methods to immediately register their votes? The U.S. Senate still conducts voice votes, but there are only 100 senators. After the 2000 presidential election where recounts in Florida delayed certi“cation for more than a month, there were promises of reform, but each election since has had minor and sometimes major problems. Now that Snipes has resigned, her replacement should be someone whose integrity and nonpartisanship is beyond question. That person should be in place long before the 2020 presidential election, which is likely to be contentious enough without the prospect of more recounts. Readers may email Cal Thomas at tcaeditors@ tribpub.com.THOMASFROM PAGE 4adno=3621940-1COMPLETE FOOT CARE€ Diabetic Care € Foot Pain € Foot Surgery € Heel PainSame Day Appointments941-613-19193191 Harbor Blvd. Unit D Port Charlotte, FL 33952Dr. Michael MetykPodiatric Surgery BLUE DOLPHIN CAR WASH $1 + Up charge for oversized vehiclesThanks Englewood#1 CAR WASH PROFESSIONAL DETAILINGRAIN CHECKS AVAILABLE bluedolphincarwash.comEnglewood 2625 S. McCall Rd. (941) 475-WASHMon. Sat. 8am 4:30pm Rain? No problem48hr rewash $1.00 $2.00 OFF ANY WASH ESH BRING COUPON 2018 READERS CHOICEadno=3624424-1adno=3625416-1 Voted Best Ophthalmologist 2009-2015, 2018 € 624-4500www.zusmaneyecarecenter.com STARTING AT $25,100!! CONSTRUCTION HEATING & SALT SYSTEMS POOL SERVICE & REPAIRS POOL SUPPLY STORE625-50561212 Enterprise Drive Port Charlotte, FL 33953service@casapools.comwww.casapools.com 28Reader's Choice Awards!Lic./Insured Lic.#CPO56749 2018 Complete Pool Package (Charlotte County Only)adno=3625391-1 adno=3631709-1 P.C.T ENTERPRISES We Buy and Sell Used Cars941-473-2277 (CARS)www.pctcars2.com Now Offers a Full Service Facility For All Makes and Models of Vehicles! OPEN 7 DAYS A WEEK! 1606 Faust Drive, Englewood Will Beat Competitors Pricing! Free Estimate by Appointment adno=3626503-1 Rolex WatchesBuy, Sell & Repair Large Selection of Diamond Bezels & Dials WESTCHESTER GOLD & DIAMONDS4200-F TAMIAMI TRAIL, PORT CHARLOTTE(BEHIND ABC LIQUORS)941-625-0666Monday Friday 10 a.m. 6 p.m.; Saturday 10:30 4 p.m. In business over 41 years Not a liated with Rolex Jeremy Martin D.M.D.Please call for an appointment.575-2626 100 Madrid Boulevard, Suite 414 Bank of America Parking Lotwww.SmilesofPuntaGorda.com€CROWNS €IMPLANTS €COSMETIC DENTISTRY € RESTORATIVE DENTISTRY €ROOT CANALS € DIGITAL X-RAYSNOW AVAILABLENEW PATIENTS ARE WELCOME. Interest Free Financing with Approved Credit Now o ering digital scan impressions adno=3625429-1 adno=3621937-1MY DENTIST USED A LASER TO TREAT MY GUM DISEASEDR. SUSAN R. BROOKS941-234-3420www.susanrbrooksdds.comGeneral Dentistry Implants € Cosmetic € Nitrous Oxide € Dentures & One Day Repair € Laser Periodontal Therapy3440 Conway Blvd. #2A (Behind Post O ce) € Port Charlotte NEW LOW COST DENTURES New Patients Welcome Bad Breath, Bleeding Gums Englewood Car Wash & Detail CenterHAPPY TURKEY DAY!Dedicated 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. 11/27/18 20% OFFANY DETAIL SERVICEExp. 11/27/18 (Must present Coupon before service) 2018 adno=3628450-1

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun | Wednesday, November 21, 2018 Los Angeles Times Daily Crossword Puzzle Edited by Rich Norris and Joyce Lewis ACROSS 1 Plane engine housing 4 Hindu philosophy 10 “Don’t leave” 14 Previously 15 Signals for firefighters 16 Only state with a non-rectangular flag 17 Big beverage server 18 Church official 20 “I’m game!” 22 Business abbr. 23 Singer Mann 24 Vermont senator since 2007 28 Gambling city on the Truckee 29 Golden Delicious, e.g. 30 Hosp. recovery area 32 Prepared 33 Add to the staff 37 With 39-Across, seed money ... or what 18-, 24-, 48and 58-Across each has 39 See 37-Across 41 Jedi master with pointy ears 42 Twaddle 44 Business losses, figuratively 45 Biting desert lizards 47 Buddhist temple bell 48 “Thus with a kiss I die” speaker 53 Amazon Echo’s voice assistant 54 Youthful fellow 55 Difficult journey 58 Baked pasta dish 62 “__ you alone?” 63 Flood-anticipation precaution, briefly 64 Was nearly empty 65 Fabric flaw 66 Dollars for quarters 67 Word from a poser 68 Thus far DOWN 1 Folklore lumberjack Bunyan 2 Fantasy meanie 3 “Chin up!” 4 Touch lightly 5 Harlem Renaissance writer Locke 6 C.S. Lewis’ fantasy world 7 Bench press beneficiary 8 White House’s 132: Abbr. 9 Firepit detritus 10 Threedimensional 11 __ park 12 Broadcaster 13 Oxen connectors 19 Stick for a walk 21 Nissan sedan 25 Ginger or ginseng 26 Builder’s guideline, briefly 27 Ring exchange place 28 __-Rooter 30 “Gangnam Style” musician 31 Festival in the month of Adar 33 Holed up 34 Travel plan 35 Hit the bell 36 Caribou cousin 38 Sport for equestrians 40 Simon who co-wrote and co-starred in “Shaun of the Dead” 43 Sun worshiper’s mark 45 Nanny __ 46 Bread or butter 48 Not so well-done49 Salade nioise morsel 50 Fox of “Transformers” 51 Precise 52 “Until next time” 56 Cleveland’s lake 57 Held on to 59 Tolkien monster 60 “Don’t think so” 61 Little lamb’s mom 2018 Tribune Content Agency, LLCBy C.C. Burnikel11/21/18Tuesday’s Puzzle Solved11/21/18 Look for a third crossword in The News Wire section. LOCAL/REGIONAL NEWSBy BRIANNA KWASNIKSTAFF WRITERCharlotte Countys newest School Board member was sworn into office Tuesday. Cara Reynolds, who was elected to the District 1 seat earlier this month, said it feels almost surreal that its actually here,Ž and compared the feeling to the first day of school. Its an honor,Ž she said, to fill Lee Swifts position. Its big shoes to fill, but I hope I can do half the job hes done.Ž The School Board members also elected Bob Segur as the new chairman, and Wendy Atkinson as vice chairman. I am honored that the board has selected me as chairman for the coming year,Ž said Segur. I am confident that we will continue our record of working with one another, the administrative team, all of our employees, and the community to provide a safe environment and quality education for our children,Ž he added.Reynolds sworn in on Charlotte School BoardBoard elects new chair, vice chair SUN PHOTOS BY BRIANNA KWASNIKNew Charlotte County School Board member Cara Reynolds was sworn in Tuesday by Superintendent Steve Dionisio. Cara Reynolds was sworn in Tuesday by Superintendent Steve Dionisio. Her husband, left, Josh, came to show his support. By ALEXANDRA HERRERA STAFF WRITERSARASOTA „ The Sarasota County School Board swore in its three re-elected board members Tuesday and named its new chair and vice chair. Following the Aug. 28 election, the School Board saw no changes for the three seats up for election. Bridget Ziegler was re-elected to represent District 1, Shirley Brown was re-elected to represent District 4 and Jane Goodwin was re-elected to represent District 5. This is Zieglers second term on the board, while Brown and Goodwin will serving their fourth term on the board. District 1 covers North Sarasota County and includes the Town of Longboat Key, District 4 covers central and eastern Sarasota County and District 5 includes North Port, Englewood and Venice. All three members were sworn in by Sarasota County Judge Lee Haworth Tuesday afternoon. Following the swearing in of its members the board also elected its chair and vice chair. Goodwin, who was serving as vice chair, moved into the position of chair. Goodwin thanked the public for her re-election to the board. Board member Eric Robinson nominated Shirley Brown to become chair, but Brown declined the nomination and nominated Caroline Zucker to serve as vice chair. Both Goodwin and Zucker were unanimously voted to represent the board as chair and vice chair for the 2018-19 school year.Email: aherrera@sun-herald.comKeeping their seats on Sarasota School BoardRe-elected members sworn in, chair, vice chair named PHOTO PROVIDEDBridget Ziegler took her oath of oce on Nov. 20 for her second term on the Sarasota County School Board. Husband Christian and daughters Reagan and Sloane watch as she is sworn in by Judge Lee Haworth. Christian was also sworn in on Tuesday to the Sarasota County Commission.

PAGE 7

The Sun | Wednesday, November 21, 2018 www.yoursun.com E/N/C Page 7 FROM PAGE ONE GAS PRICESLocation Nov. 20 Nov. 19 Nov. 12 Nov. 1 Thanksgiving 2017 Thanksgiving 2016 Thanksgiving 2015 National $2.612 $2.624 $2.695 $2.793 $2.521 $2.128 $2.054 Florida $2.480 $2.492 $2.566 $2.668 $2.472 $2.096 $2.077 Bradenton-Sarasota-Venice $2.393 $2.410 $2.499 $2.623 $2.449 $2.032 $2.028 Fort Myers-Cape Coral $2.414 $2.430 $2.514 $2.610 $2.431 $2.022 $2.020 Punta Gorda $2.356 $2.370 $2.466 $2.582 $2.417 $2.002 N/ASource: AAAToo much wine with your turkey?AAA and Budweiser have your back. To fight against impaired driving and encourage people to celebrate responsibly, the two groups are offering their free Tow to Go service this Thanksgiving. Tow to Go is available today through 6 a.m. Sunday, Nov. 25. Call 855-286-9246 to get to your destination safely (and while still in the holiday spirit). The program provides a confidential local ride to a safe location within 10 miles, with a AAA tow truck taking the vehicle and driver home. This service is free and available to AAA members and nonmembers. We expect the roads this Thanksgiving to be as busy as weve seen since 2005, and we want to make sure everyone gets to their destination safely,Ž said AAA spokesperson John Pecchio. For those who are out celebrating and need a safe way home, Tow to Go is a great option.Ž Tow to Go has safely removed more than 25,000 impaired drivers from roads across the Southeast and the Midwest since 1998, AAA reported. The program also encourages the use of ridesharing or having a designated driver to prevent impaired drivers from getting behind the wheel. Pricier Gas StationsPunta Gorda Marathon (1002 Tamiami Trail): $2.499 7-Eleven (3949 Tamiami Trail): $2.409 7-Eleven (5800 Duncan Rd.): $2.399 Circle K (6117 Duncan Rd.): $2.399 Circle K (6220 Marlympia Way): $2.399 Port Charlotte Circle K (909 Kings Highway): $2.529 Circle K (23292 Harbor View Rd.): $2.379 Marathon (22700 Bayshore Rd.): $2.369 North Port Circle K (14290 U.S. Highway 41): $2.399 Circle K (1085 Grand Venture Blvd.): $2.369 7-Eleven (1011 S. Sumter Blvd.): $2.339 Source: AAA Fuel Finder Cheapest Gas StationsPunta Gorda Murphy USA (26359 Jones Loop Rd.): $2.279 Shell (26520 Jones Loop Rd.): $2.279 Pilot (26505 Jones Loop Rd.): $2.279 Port Charlotte Circle K (1783 Tamiami Trail): $2.249 Murphy Express (19020 Murdock Circle): $2.249 Racetrac (1520 El Jobean Rd.): $2.259 North Port Murphy USA (15500 Tamiami Trail): $2.279 Circle K (13280 Tamiami Trail): $2.299 Marathon (13501 Tamiami Trail): $2.299 Speedway (14807 Tamiami Trail): $2.299 Racetrac (18999 Tamiami Trail): $2.299 Source: AAA Fuel Finder If you do not know if the lettuce is romaine or whether a salad mix contains romaine, do not eat it and throw it away,Ž the CDCs Food Safety Alert says. Follow these “ve steps to clean your refrigerator. Wash and sanitize drawers or shelves in refrigerators where romaine was stored.Ž No deaths have been reported, but 13 of the people who became sick in the U.S. were hospitalized. The last reported illness was on Oct. 31. Tracing the source of contaminated lettuce can be dif“cult because its often repackaged by middlemen, said Sarah Sorscher, deputy director of regulatory affairs at the Center for Science in the Public Interest. That can mean the entire industry becomes implicated in outbreaks, even if not all products are contaminated. Washing lettuce wont ensure that contaminated lettuce is safe, Sorscher said. Most E. coli bacteria are benign but some can cause illness, with symptoms including severe stomach cramps, diarrhea and vomiting. Most people recover within a week, but some illnesses can last longer and be more severe.LETTUCEFROM PAGE 1 Symptoms of E. coli infection€ Symptoms of Shiga toxin-producing E. coli (STEC) infection vary for each person, but often include severe stomach cramps, diarrhea (often bloody) and vomiting. € Some people may have a fever, which usually is not very high (less than 101F/38.5C). Most people get better within 5 to 7 days. Some infections are very mild, but others are severe or even life-threatening. € Most people with a STEC infection start feeling sick 3 to 4 days after eating or drinking something that contains the bacteria. However, illnesses can start anywhere from 1 to 10 days after exposure. € Contact your health care provider if you have diarrhea that lasts for more than 3 days or is accompanied by high fever, blood in the stool, or so much vomiting that you cannot keep liquids down and you pass very little urine. „ Source: CDC AAA CROWNS € BRIDGES € EXTRACTIONS € IM PLANTS You deserve dental treatment at a reasonable price! 941.822.0048 FREE CONSULTATION IMPLANT DENTURE STABILIZATIONDeluxe Denture Complete SetNew Patient Exam, X-Rays & ConsultationReg. $1,500($100 Value Offer good for 30 days)*D2751 *D5110, D5210 *D0150, D0330(Partials not Included) 5643 Clark Road Sarasota, FL 34233Next to Dunkin Donuts @ I-75, exit 205 FREE 2nd Opinion!!*CROWNS* $475FREE!*$750*May change based on complexity of case. The patient and any other person responsible for payment has a right to refuse to pay, cancel payment, or be reimbursed for payment for any other service, examination, or treatment, that is performed as a result o f and within 72 hours of responding to advertisement for the free, discounted fee, or reduced fee service, examination or treatment. General Dentist Lic#14423. *Only “rst time consultation is at no charge. *Extractions not included.adno=3629352-1 adno=3630084-1Venice Regional Antique Automobile Club of America … Sams Club … Valued Veterans of the Moose Lodge #1933 … Women of The Moose Chapter 1582 Gulf Cove Moose Club Lodge 2554 Gulf Coast Women of The Moose Chapter 2252 … Englewood Elks Club 2378 … Rotonda Elks Club 2710 Englewood Eagles 3885 … American Legion Post 113 … Englewood Lions Club … Key Agency Mac Freight Services … Lockheed Martin … Smokin for Charity … Dr. Deepak Nair … Dr. Barry John Capella … Caloosa Jeepers … Ft. Myers Bass Pro Shops … Alliance Fire & Safety Systems P&R Audio … Nice Ice … Billy Kimberlin Roo“ ng … Looneys Electric … Recycled Plastic Factory Paradise Jewelers … Hartmans Print Center … Englewood CRA … Winn Dixie Store on Sunnybrook Sun Herald Tribune … Englewood Automotive … Berts Black Widow Harley Davidson … Waste Management … Red Lobster Port Charlotte … Olive Garden Port Charlotte … Long Horn Steak House Port Charlotte … Howards Restaurant … Leverocks Restaurant … Snooks Bayside Restaurant & Tiki Bar … Stefanos Restaurant … Zekes Up Town Restaurant … Prime Time Restaurant … The New Fall Inn … Comadres Mexican Food on Dearborn Street FISHN FOR HEROES WOUNDED WARRIORS INC5th Annual Chili Cook-OffPioneer Park on Dearborn St.Bring your lawn chair and have a Cold Beer, Bowl of Chili and listen to some good ole live music 10 am4 pmOur Major Sponsors are For more info Jim OBrien 941-473-2150 or 941-468-2566 Dec 1, 2018 FREE ADMISSION FREE ADMISSION THE SPINAL COLUMN *THE PATIENT AND ANY OTHER PERSON RESPONSIBLE FOR PAYMENT HAS A RIGHT TO REFUSE TO PAY, CANCEL PAYMENT, OR BE REIMBURSED FOR PAYMENT FOR ANY OTHER SERVICE, EXAMINATION, OR TREATMENT THAT IS PERFORMED AS A RESULT OF AND WITHIN 72 HOURS OF RESPONDING TO THE ADVERTISEMENT FOR THE FREE, DISCOUNTED FEE, OR REDUCED FEE SERVICE, EXAMINATION, OR TREATMENT. While exercise definitely plays a role in helping a person maintain a healthy weight, the movement involved in carrying out daily activities also plays a big part. The accumulated effect of this extra motion, which is referred to as non-exercise activity thermogenesis (NEAT), can burn an extra 350 calories per day. For the average person, this number of calories is roughly equivalent to the amount 579 S Indiana Ave. #C € 474-4944www.jewellchiropracticenglewood.com $39 EXAMINCLUDES:Chiropractic Exam 2 X Rays If NecessaryReg. Price $145.00. Exp. 12/31/18 Dr. John Frink, DCBODIES IN MOTIONexpended while walking at a moderate pace for about an hour and a half. Since one pound of body weight equals 3,500 calories, NEAT calories could potentially result in one lost pound every ten days (all other factors being equal). Chiropractic plays a role in this effort by helping an individual maintain an active lifestyle. P.S. It bears repeating that watching television is a major contributor to a sedentary lifestyle that can potentially lead to weight gain, high blood pressure, and/or high blood-sugar levels. adno=3618680-1

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun | Wednesday, November 21, 2018 Honda adno=3631257-1

PAGE 9

The Sun | Wednesday, November 21, 2018 www.yoursun.com E/N/C Page 9 adno=3628442-1

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun | Wednesday, November 21, 2018 LOCAL/REGIONAL NEWSFive area churches are working together to provide free Thanksgiving dinners from 1 p.m. until 4 p.m. Thursday. The churches are sharing their resources, so each church group has ample to serve. New Hope Church is organizing the effort, and has served Thanksgiving meals for 10 years and reached nearly 1,300 people. New Hope Church of North Port, with the help of volunteers from the local Rotary Club, will prepare the turkeys and smoke them Wednesday. The remaining churches will be in the process of setting up. First Alliance Church of Port Charlotte will prepare the stuf“ng and potatoes Thursday morning. Dinners will be served at: € New Hope Church, 5600 S. Biscayne Drive, North Port. € First Alliance Church 20444 Midway Blvd., Port Charlotte. € Christ Lutheran Church,701 N. Indiana Ave., Englewood. € Wellspring Church, 2694 Crittendon St., North Port € Go Church, 590 Tamiami Trail, Port Charlotte. Deliveries begin mid-morning in North Port and by noon in Port Charlotte. For more information or to order a dinner, call New Hope Church, 941-276-5770 or First Alliance Church, 941-625-7435.Free Thanksgiving dinnerGulf Cove United Methodist Church, 1100 McCall Road, Port Charlotte (Gulf Cove area) will offer a free Thanksgiving dinner for the community. Come and enjoy turkey and all the traditional “xings. Orders for take-outs may be requested that day at the door. No reservations. Volunteers are welcome. For more information, contact the church at 941-697-1747 or GulfCoveUMC@ gmail.com, or visit GulfCoveChurch.com.Free dinner at End ZoneEnglewoods End Zone Sports Grille will offer free turkey dinners with all the trimmings for anyone who needs it, who doesnt want to be alone, or for anyone who just doesnt feel like cooking. Its set for noon to 4 p.m. Nov. 22. The Anders family has been continuing this tradition for six years at The End Zone, 2440 S. McCall Road.Free Mini City dinnerThe Englewood food truck Mini City and Beach Liquors, 1600 S. McCall Road, Englewood, will put on a free Thanksgiving dinner for the less-fortunate, from 11 a.m. to 3 p.m. Nov. 22.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. THANKSGIVING DINNERS FOR EVERYONE 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=3632147-1 adno=3631913-1 Nort PorPut a Twinkle in a Childs Eyes Christmas MorningHelp 379 Children & Their Families Celebrate Christmas:€ Adopt-N-Shop … Adopt One Family or Several € Donate Gift Cards, Cash or Check … Monitary is Always Welcome.North Port Social Service 941-429-3700orwww.cityofnorthport.com/homefortheholidaysFor More Information ContactHome for the HolidaysWe are a Growing Community & the Need is Growing. Lets Make a Di erence this Holiday Season. adno=3631885-1 PUBLIC NOTICE CITY OF NORTH PORT NOTICE OF INTENT TO AMEND THE CITY OF NORTH PORT UNIFIED LAND DEVELOPMENT CODE PROPOSED ORDINANCE NO. 2018-56NOTICE IS HEREBY GIVEN pursuant to the provisions of Section 166.041(3)(a), Florida Statutes and Section 9.01(b) of the Charter of the City of North Port, and Chapter 1, Article II, Section 1-12 of the City's Uni“ ed Land Development Code (ULDC), that the City of North Port proposes to adopt Ordinance No. 2018-56, Amendment to the City of North Port Florida Uni“ ed Land Development Code (ULDC). A Public Hearing will be held before the Planning and Zoning Advisory Board designated as the Local Planning Agency (LPA) on Thursday, December 6, 2018 at 9:00 a.m. in the City Hall Commission Chambers, 4970 City Hall Boulevard, North Port, Florida 34286. Public Hearings for the “ rst and second reading of Ordinance 2018-56 before the North Port City Commission will be scheduled at a later date and held in 2019. ORDINANCE NO. 2018-56 AN ORDINANCE OF THE CITY OF NORTH PORT, FLORIDA, AMENDING THE CITY OF NORTH PORT UNIFIED LAND DEVELOPMENT CODE TO ALLOW FOR PAWN SHOPS AS A PERMITTED USE IN ACTIVITY CENTER 1 BY AMENDING CHAPTER 55 ACTIVITY CENTER DESIGN REGULATIONS, ARTICLE I. MEDITERRANEA (ACTIVITY CENTER #1); PROVIDING FOR FINDINGS; PROVIDING FOR ADOPTION; PROVIDING FOR CONFLICTS; PROVIDING FOR SEVERABILITY; PROVIDING FOR CODING OF AMENDMENTS; AND PROVIDING FOR AN EFFECTIVE DATE. Note: This map covers all of the incorporated areas of the City of North Port, Florida. The proposed Ordinance 2018-56, (Adopti on of Amendments to the City of North Port Uni“ ed Land Development Code) applies to the entire City of North Port as depicted on this map. All interested parties are invited to appear and be heard in respect to this Ordinance at the public hearings in the City Hall Commission Chambers. Written comments “ led with the Planning and Zoning Advisory Board will be heard and considered and will be made a matter of public record at this meeting. These public hearing may be continued from time to time as announced at the hearings, as may be found necessary. The “ le pertinent to Ordinance 2018-56, TXT-18-230, may be inspected by the public at the Neighborhood Development Services Department, Planning Division, and in the City of North Port City Clerk's Of“ ce, 4970 City Hall Boulevard, North Port, Florida 34286, during regular business hours. NO STENOGRAPHIC RECORD BY A CERTIFIED COURT REPORTER IS MADE OF THESE MEETINGS. ACCORDINGLY, ANY PERSON WHO MAY SEEK TO APPEAL A DECISION INVOLVING THE MATTERS NOTICED HEREIN WILL BE RESPONSIBLE FOR MAKING A VERBATIM RECORD OF THE TESTIMONY AND EVIDENCE AT THESE MEETINGS UPON WHICH ANY APPEAL IS TO BE BASED (SEE F.S.S. 286.0105). NOTE: PERSONS WITH DISABILITIES NEEDING ASSISTANCE TO PARTICIPATE IN ANY OF THESE PROCEEDINGS SHOULD CONTACT THE CITY CLERK'S OFFICE 48 HOURS IN ADVANCE OF THE MEETING (SEE F.S.S. 286.26). NONDISCRIMINATION: The City of North Port does not discriminate on the basis of race, color, national origin, sex, age, disability, family or religious status in administration of its programs, activities or services. AMERICAN WITH DISABILITIES ACT OF 1990 The North Port City Hall is wheelchair accessible. Special parking is available on the west side of City Hall and the building may be accessed from the parking area. Persons with hearing dif“ culties should contact the City Clerk to obtain a hearing device for use during meetings. Kathryn Peto, City ClerkPublish on Wednesday, November 21, 2018 Bigger Selection Lower Prices RVOne.com Don Strollo Mark Strollo Matt Strollo 2nd Generation Family Values For Over 34 Years in Business € Highest Trade Value in America € All Financing Approvals in House € Zero Down Payment Available € Super Low Interest Rates OPEN 7 DAYS A WEEK 6914 S Tamiami Trail, Sarasota, FL 34231 941.923.0455 Sarasota Stickney Point RdS Beneva RdGulf Gate Dr Clark RdTPC PrestanciaS Tamiami Trail sRd 72 Sarasota Announcing the All New S S S S S S S S S S S S S S S S S a a a a a a a a a a a a a a r r r r r r r r r r r r r r r a a a a a a a a a a a a a s s s s s s s s s s s s s s s o o o o o o o o o o o o o o o t t t t t t t t t t t t t t t t t a a a a a a a a a a a a a a             s s s s s s s s s s s s s s s N N N N N N N N N N N N N N N N N N e e e e e e e e e e e e e w w w w w w w w w w w w w e e e e e e e e e e e e e e s s s s s s s s s s s s s s t t t t t t t t t t t t t t t t Sarasotas Newest S S S S S S S S S S S S S a a a a a a a r r r r r r r r r a a a a a a a a a a s s s s s s o o o o o o o o o t t t t t t Sarasot t t t t t t a a a a a a a s s s s s s s s s s s s N N N N N N N N N N N e e e e e e e e e e w w w w w w w w w w e e e e e e e e e e e s s s s s s s s s t t t t t t t t t t t t tas Newest S S S S S S S S S S S S S S a a a a a a a r r r r r r r r r a a a a a a a a a a a a s s s s s s s s o o o o o o o o o o t t t t t t t t t a a a a a a a s s s s s s s s s s s Sar a sotas Every Weekend12pm 4pm W I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I c c c e e e e e e e e e e e e e e e e C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C r r r r r r r r r r r r r r r r r r r r r r r r r e e a a a a a a m m m m m m m m m m I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c c e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a m m m m m m m m m m m m m m m m m m m m m m m m m m m m m m m m m m m m m m m m m m m m m m m m m m m m m m m m m m m m m m m m m m m m m m m m m m m m m m m m m m m m m m m m m m m m m I I I I I I I I I I I I I I I I I I I I I I I Product Videos on youtube.com/rvonesuperstores FamilyValues F a a il ly ly Va Va lu ue e s n d d d d d d d d d d d d d d d d d d d d d d n n n n n n n n n n n n n n n n n n n n n n n n n d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d n d d d d d d d d d d d d d n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d n d d d d d d d d d d d d d d d d n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d n d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d n n n n n n n n n n n n n n n n n n n n n n n n n n d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d RV One Sarasotaadno=3630082-1

PAGE 11

The Sun | Wednesday, November 21, 2018 www.yoursun.com E/N/C Page 11 VISIT US ONLINE: DESOTOAUTOMALL.COMHighway 70 ArcadiaAll stores available at one convenient location1-800-880-3099Hours: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 12

Page 12 E/N/C www.yoursun.com The Sun | Wednesday, November 21, 2018LOCAL/REGIONAL NEWSCHARLOTTE Dennis R. GaulDennis R. Gaul, 77, of Punta Gorda, Florida, passed away on Sunday, Nov. 18, 2018. Charlotte Memorial Funeral Home, Cemetery, & Crematory is handling arrangements. To send condolences, please visit www. charlottememorial.com.Harold McCarthyHarold McCarthy, 83, of Punta Gorda, Florida, passed away on Monday, Nov. 12, 2018. Burial will be at a later date in North Quincy, Massachusetts.DESOTO James William Gaddy James William Gaddy, 81, of Arcadia, Florida, passed away Sunday morning, Nov. 18, 2018, at home with his family. He was the only son of James Hovey and Olive McKenzie Gaddy of Dillon, South Carolina He is survived by his wife, Patricia PatŽ Gaddy, of Arcadia; son, Robert Gaddy, of Arcadia; son, Henry (Richard Ryan) Gaddy of Saint Petersburg, Florida; granddaughter, Brandy (Garrett) Johnson, of Parish, Florida; and a grandson, Schuyler Gaddy of Port Charlotte, Florida; along with two great-grandchildren, Grady and Colton. William was born on Oct. 30, 1937, in Dillon, South Carolina and worked together as a home builder of Gaddy & Son, in the Carolinas with his father. Once married, he moved with his wife Pat to Lumberton, North Carolina, where they began White Wing Farms, farming chickens, producing feed, along with a processing facility allowing shipment of eggs all over the eastern United States. After retiring from the chicken farming in North Carolina, he moved his family to Arcadia, Florida, to live on 75 acres of wilderness along the Peace River in 1982. Shortly thereafter, William, his wife Pat, and son Robert, planned and later built Little Willies RV ParkŽ in Arcadia to accommodate winter residents from the north during the winter months. Once retired from that venture, William went back to farming, raising fresh produce and cattle for a short period of time, thus allowing him and his wife to travel the United States. Shortly thereafter, William and his wife relocated to a property on Kings Highway, where he lived out his “nal years with his wife of nearly 57 years. William was one of a kind. A visitation with be conducted on Friday, Nov. 23, 2018, from 7-8 p.m., at the chapel of Ponger-Kays-Grady Funeral Home, 50 No. Hillsborough Avenue, Arcadia, Florida. Funeral services will be conducted on Saturday, Nov. 24, 2018, at 11 a.m. at the chapel of Ponger-KaysGrady Funeral Homes, 50 N. Hillsbrough Ave., Arcadia, Florida, with Rev. George Pettigrew of“ciating. Burial will follow at Joshua Creek Cemetery. Online condolences may be made at ponger kaysgrady.com Ponger-Kays-Grady Funeral Home and Cremation Services, Arcadia, Florida is in charge of arrangements.ENGLEWOOD Jennifer Katherine Silver Jennifer Katherine Silver, 50, of Englewood, Florida, passed away Thursday, Nov. 8, 2018. She was born Aug. 23, 1968, in New Haven, Connecticut, to Jordan and Gail (Petrucci) Silver Jr. She grew up in Ivoryton, Connecticut and graduated from Valley Regional High School where she participated in Track and Cheerleading. She received her B.A. Degree in Communications from Central Connecticut State University. She worked in Banking as a Teller, volunteered at the Suncoast Humane Society and helped horses in need. Jen was a poet and artist who was sweet, funny and kind and loved her family and pets. Jennifer was a member of the Cross Point Church of the Nazarene in Englewood. She is survived by her mother; six siblings; many nieces and nephews; aunts; uncles; cousins; and beloved friends. A devout believer in the Lord, Jen will be remembered for saying, God Bless YouŽ to everyone she met. She brought love into our lives and she will be missed dearly. Donations may be made in Jens memory to the American Cancer Society. A gathering of family and friends will be held on Saturday, Nov. 24, 2018, from 10-11 a.m. with a celebration of her life to follow at 11 a.m. at Lemon Bay Funeral Home of Englewood, burial will follow at Gulf Pines Memorial Park. Arrangements are by Lemon Bay Funeral Home and Cremation Services.Lawrence Joseph Murphy Lawrence Joseph Murphy, age 78 of Rotonda West, Florida., formerly of Grosse Ile, Michigan, passed away on Saturday, Nov. 10, 2018. Larry was born in Detroit, Michigan, to James and Lucille (Smith) Murphy on March 6, 1940, the youngest of “ve children. He was educated in Detroit at Holy Redeemer and graduated from Western High School in January 1959. He served in the U.S. Army for three years and upon honorable discharge, completed his Associate Degree from Henry Ford Community College. Larry was a millwright at Ford Motor Company for 30 years, retiring in June 1992. He retired in Florida, where he was known as the neighborhood Mr. Fix-ItŽ, mastered daily crossword puzzles, “shed, played cards and visited Biloxi with his friend Don. Larry is survived by his wife of 54 years, Margaret (Morrison); four children, Margaret (Lester) Sharon, William (Anne), Michael (Bridget), and Donald (Lori); 11 grandchildren, Megan, Jacob, Brendan, Jack, Ryan, Lia, Joseph, Shae, Grace, Brenna, and Connor; and two sisters, Joan Sall and Jean Murphy. He was preceded in death by his parents; brother and best friend, James; and sister, Shirley Cunningham. A Celebration of Life will be held in Michigan at a later date. Arrangements are with Lemon Bay Funeral Home and Cremation Services. OBITUARIES By WARREN RICHARDSONSUN CORRESPONDENTSARASOTA „ When the Sarasota County commissioners meet next week, there will be a new face on the dais alongside the familiar faces. During a brief ceremony Tuesday morning in commission chambers in the County Administration Center, Christian Ziegler was sworn in for his new term on the county commission. Along with Ziegler, Commissioner Alan Maio was sworn in for his second term on the board. Chief Judge Charles Williams of the 12th Judicial Circuit conducted the ceremony for both men before a crowd of family, friends and supporters. Maio garnered 54 percent of the vote in the Nov. 6 general election to continue his representation of District 4. Ziegler, in his “rst race, received 56 percent of the vote to represent District 2. Ziegler replaces former Commissioner Paul Caragiulo on the commission. Caragiulo announced last December that he would not seek a second term, and instead, endorsed Ziegler for the seat. Its a great honor and incredible opportunity to part of the Sarasota County Commission and help shape our local community,Ž Ziegler said following his swearing-in ceremony. I look forward to working with every resident and do everything I can to move the community forward to continue to make Sarasota County the number one place to live, raise children, work and retire.Ž I am delighted to start my second term and look forward to continuing my work on original projects and adding new ones,Ž Maio said. And lastly, have faith in your government. Theres 3,300 employees, both in the county and in the constitutional of“ces ƒ Everything you see about this beautiful county and the way it works, and works wonderfully well, is because of those 3,300 employees.Ž Speaking as the old chair,Ž Commission Chairwoman Nancy Detert said in concluding the ceremony, I want to welcome Christian to the county commission. I look forward to working with you.Ž Viewers accustomed to watching the county commission via the countys streaming service on scgov.net were unable to watch Tuesdays ceremony. A county spokeswoman said that Information Technology had installed a patch to the service Monday evening, but the patch apparently disrupted the streaming service Tuesday morning. County communications staff did post the video of the ceremony on the countys YouTube channel at www.youtube. com/watch?v=f-pw7Je5vUU, where residents can view the entire ceremony.Email: jondaltonwr@gmail.comMaio, Ziegler sworn in for Sarasota County commission ZIEGLER MAIO By ALEXANDRA HERRERA STAFF WRITERWEST VILLAGES „ In an effort to “ll the “rst 100 seats at its new collegiate school, State College of Florida hosted information sessions at its Venice campus. The college recently got the approval for a new charter school at its Venice campus from the Sarasota County School Board. The school will be a copy of the school in Bradenton. SCFs Collegiate School in Bradenton started in 2010 and will host its sixth graduating class this year. The school on the main campus serves students in grades 6-12. Students at the charter school take a structured curriculum in grades 9 and 10 before transitioning to enrollment as an SCF college student. By the time students are done, they will graduate with their high school diploma and their associates in arts degree. Unlike Bradenton, the Venice school will only serve grades 9 through 12, and in the “rst year will only have eleventh graders. It will take four years before the school is fully operational and has its own building on the Venice campus. The school is slated to hold 400 students when it is complete. While students in 11th and 12th grade can attend classes on the Venice campus as full-time students, students in 9th and 10th grade must be kept apart. On Nov. 14, Kelly Monod, head of the Bradenton school, spoke to interested parents at the Venice campus. Monod held a casual conversation about what parents could expect at the school, but also other options for students who may not meet the requirements of the school. Students can still enroll in traditional dual enrollment and accelerated dual enrollment. Unlike its dual-enrollment program, students can do an accelerated dual-enrollment program which has them taking four classes and gives them the option of using the college-level examination program to test out of certain classes. The “rst two years of the school will be dual enrollment only, until the ninth and tenth-graders arrive, according to Monod. The “rst 11th grade students enrolling will need a 3.0 unweighted grade point average, parental approval and qualifying test scores in the postsecondary education readiness test, SAT and ACT as well. Students in 11th and 12th grade will be taking college-level classes and will follow the schedule of those courses, while ninth and tenth graders will follow a set curriculum. The students in ninth and tenth grade would also have access to the local high schools to participate in sports „ minors cannot participate in collegiate sports. Students at the school will have two counselors, one for their high school courses and a second counselor to respond to their needs as college students. The counselors will be for college and career readiness and help them with studying, time management, as well as thinking and analytical skills. The counselors will also help students meet requirements for bright futures, as well answer questions about transferring to another university following their time at SCF. According to Monod, the curriculum will be set by the teachers and will be the prescribed courses, which “ll the courses needed to continue into the college-level courses. Students at the school will not have the same schedules as traditional high school students. Monod said courses will include world history, English 1, biology, health and physical education, government and economics, geometry, algebra 2 or chemistry throughout the ninth and 10th grade years. There is no academic requirement for ninth grade,Ž Monod said. Monod said once students are enrolled, they will need to meet their academic requirements to continue in the school. The school uses a respond-to-intervention program for students who may be struggling. One of the parents at the presentation was Michele Tippman of Venice. Tippman also works at North Port High School as a career counselor. She celebrated the fact that students have more options than she did when she was in high school. (There are) so many different routes (students) can take,Ž Tippman said. Tippman added that each child is different, her own kids included, so it was great to have options. Along with celebrating the options, Tippman said the change in on-campus dual enrollment didnt affect the students at North Port High School, but may affect other students. In September, SCF ended its campus dualenrollment courses from high school campuses in Sarasota and Manatee County Schools. Tippman called the changes unfortunate because some students may not pursue the option of dual enrollment. She said because of those changes, her family was looking at options, which was why she attended the presentation. Were researching because of that,Ž Tippman said. Enrollment for SCFs newest Collegiate School has begun, with the lottery for seats slated for January for 11th-graders. Families interested in enrolling can visit www.scfcs.scf. edu to learn more about the school, or email Kelly Monod with questions at monodk@scf.edu. Parents may pick up applications at the SCF Venice campus, 8000 S. Tamiami Trail, at the student center in building 100. The services center is open from 8 a.m. to 6 p.m. Monday and Tuesday and 8 a.m. to 4:30 p.m. Wednesday through Friday.SCF hosts presentations for its newest collegiate school PHOTO PROVIDEDState College of Floridas Venice campus will begin selecting 11th-grade students for its new collegiate high school program. Families interested in enrolling can visit www.scfcs. scf.edu to learn more about the school, or pick up applications at the campus, 8000 S. Tamiami Trail, at the student center in building 100.SCORES NEEDEDStudents looking to enroll in SCFs collegiate school for the 2019-20 school year will need the following scores. Reading PERT: 106+ ACT: 18+ SAT: 440+ Writing PERT: 103+ ACT: 17+ SAT: 440+ Math PERT: 114+ ACT: 19+ SAT: 460+ „ Source: SCF Collegiate School 2002-2018Ask Larry: What is the real cost of cremation?Have you ever asked for a price, and they start giving you quotes, but say there will be extras? We believe in giving straight answers to your questions. Nobody likes unexpected surprises.Old Fashioned Service at a Price You Can AffordTAYLOR FUNERALand Cremation ServicesL arry(941) 833-06001515 Tamiami Trl, Punta Gorda, FL 33950 adno=3625401-1 www.LTaylorFuneral.com € Now Available to you 24 hrs A Day At Your Convenience www.royalpalmmemorial.com SAVE THE DATE For Our 22nd Annual Candlelight ServiceROYAL PALM MEMORIAL GARDENS27200 Jones Loop Rd., Punta Gorda, FL 33982 941-639-2381Serving the community Since 1972Friday, December 7th, 5:00 pmadno=3625147-1

PAGE 13

The Sun | Wednesday, November 21, 2018 www.yoursun.com E/N/C Page 13 LOCAL/REGIONAL NEWSBy ANNE EASKERSTAFF WRITERA Port Charlotte woman was arrested Saturday on three counts of child neglect after investigators allegedly found her home in a state of “lth, crawling with cockroaches, with a dead cat in the freezer, while her children wandered barefoot through animal urine and feces. The Charlotte County Sheriffs Of“ce responded to the address on the 23200 block of MacLellan Avenue for a well-being check after an unnamed caller expressed concern for the three children living there, ages 13, 12 and 6. The Sun is not naming the mother to protect the identities of the children. When deputies arrived, woman stepped outside and reportedly attempted to deter them from entering. She stated the children were not present and said if the Department of Children and Families or the Sheriffs Of“ce entered her home, she would be going to jail, according to the arrest af“davit. She then ran for the front door, but deputies stopped her and entered the home. The house was covered in garbage, old food, and laundry, and bugs, according to the arrest af“davit. Her children were found walking barefoot through animal feces and urine. The womans ex-husband said shes been on a downward spiral the last couple years, according to the af“davit. Recently, she had become secretive about the house and hadnt allowed him inside for a few months. Their oldest son, a 17-year-old who lives with his father, stated he last visited his mother and siblings two weekends ago and noted the home was in poor shape. He said his mom stopped cleaning the house in late 2016, and it wasnt uncommon for urine and feces from the dog to be left inside for weeks at a time. The other children had bug-bites and smelled of animal urine and feces. In addition to stating the fecal matter and old food had been there for weeks, they stated there were dead cats in the freezer which have been stored there over a year. The woman was transported to the Sheriffs Of“ce while a search warrant was obtained for the home. Detectives noted breathing inside was dif“cult, even with a mask on, due to the strong smell, and roaches, large and small, were falling off the ceiling and scattering throughout the house.Ž A freezer in the garage did not appear to work but contained expired meat from 2013 and a Converse box with a dead cat inside. When detectives questioned the woman, she stated she is in the art, entertainment, and psychic “eld but has taken the last two months off. However, she recently became “nancially stable after receiving $10,000 from her tax return, which she was allegedly saving for a nonpro“t venture,Ž she told law enforcement. She stated the dishwasher has been broken for six months, the fridge has been down for three to four days, and the bug issue has been ongoing for six months to a year. She claimed to have hired exterminators, as well as a homeless man to clean the house, but stated the man took the $200 she paid and left in the middle of the night. She blamed Hurricane Irma for backed up toilets, and said she stopped cleaning after her children because she felt she was enablingŽ them. She blamed the urine and feces on the medical condition of the dog. According to the af“davit, she felt she was doing the right thing by attempting to have the house cleaned up and the items “xed.Ž The woman was charged with three counts of child neglect. Detectives noted although the children were dirty, she smelled pleasant, and was well manicured and well groomed during the encounter.Email: aeasker@sun-herald.comCops: Mother kept dead cat in freezer The Charlotte County Sheriffs Office reported the following arrests: Wade Augustas Smith, 44, of Randall Stone, Md. Charges: two counts o bond/forfeiture/revocations, possession of not more than 20 grams of marijuana and possession of drug paraphernalia. Bond: none. Meta Marie McClary, 58, 7400 block of Mikasa Drive, Punta Gorda. Charge: out of county warrant. Bond: $1,500. Brian Richard Fitzgerald, 29, 800 block of Burland St., Punta Gorda. Charges: DUI with damage to property or person, possession of not more than 20 grams of marijuana, possession of drug paraphernalia, and other violation of “nancial responsibility law. Bond: $8,000. Sandra Maldonado, 49, 2500 block of Luther Road, Punta Gorda. Charges: resisting an ocer without violence, possession of not more than 20 grams of marijuana, possession of drug paraphernalia, and possession of a controlled substance without a prescription. Bond: none (supervised release). Heather Rose Walsh, 36, 2500 block of Luther Road, Punta Gorda. Charges: possession of a controlled substance without a prescription, driving with license expired more than six months, and possession of drug paraphernalia. Bond: $8,000. Lezmore Anthony Emanuel, 54, 2600 block of Starlite Lane, Port Charlotte. Charge: violation of probation. Bond: none. Jerry Allen Reed, 29, 300 block of Ambler St., Port Charlotte. Charges: tamper with or fabricate physical evidence, possession of a controlled substance without a prescription, possession of drug paraphernalia, violation of probation, and knowingly driving while license suspended or revoked. Bond: none. Russell Lowell MacDonald, 45, 22200 block of Midway Blvd., Port Charlotte. Charge: grand theft of property more than $300 but less than $5,000. Bond: none. Jonathan Mychael Melovic, 32, 22200 block of Midway Blvd., Port Charlotte. Charges: grand theft of property more than $300 but less than $5,000, underlying charge, and failure of defendant on bail to appear on misdemeanor. Bond: none. Bernard Gary Cugini, 74, 2300 block of Aaron St., Port Charlotte. Charge: DUI. Bond: none (supervised release). Carl Wayne Whited, 45, 4900 block of Cromey Road, North Port. Charges: failure to appear and underlying charge. Bond: $5,000. James Lawrence Fields III, 47, of Fort Myers. Charge: violation of probation. Bond: none. Ashley Nicole Tyson, 24, of Arcadia. Charge: violation of probation. Bond: none. Dennis Robert Nathan, 63, of Arcadia. Charges: failure to appear and underlying charge. Bond: none. Chanyra Tana Ward, 22, of Lake Placid. Charges: possession of not more than 20 grams of marijuana, possession of drug paraphernalia, resisting an ocer without violence, and use of false ID adversely aects another. Bond: $11,000. The Sarasota County Sheriffs Office reported the following arrests: Riccalina Dodson, 21, 140 block of Englewood Heights Road, Englewood. Charges: possession of methamphetamine and possession or use of narcotics equipment. Bond: $2,000. Danielle Drake, 25, 2200 block of Genetian Road, Venice. Charges: hold for Manatee County for possession of a controlled substance and possession of drug paraphernalia. Bond: $10,000. Brian Korponay, 34, 3300 block of McCorkle Street, North Port. Charge: hold for Charlotte County for violation of probation (original charge: driving with a suspended license). Bond: none. Alice Schlenther, 40, 300 block of Alligator Place, Venice. Charges: contempt of court (original charges: two counts of possession of a controlled substance without a prescription). Bond: $25,000. Eric Sedore, 25, 80 block of Clemson Road, Venice. Charge: hold for Lee County. Bond: none. Brian Stockinger, 32, 9000 block of Marcia Terrace, Englewood. Charges: deal in stolen property, false information given to a pawn owner, violation of probation for dealing in stolen property, larceny for less than $5,000 but more than $300. Bond: $35,000. Bobby Taylor, 31, 4300 block of Dutilly Road, North Port. Charge: contempt of court (original charge: possession or use of narcotics equipment). Bond: $5,000. „ Compiled by Anne Easker and Alexandra Herrera The information for Police Beat is gathered from police, sheriffs office, Florida Highway Patrol, jail and fire records. Not every arrest leads to a conviction and guilt or innocence is determined by the court system. POLICE BEATCharlotte County holiday schedule: € Charlotte County government business oces, including the Murdock Administration Center … Closed. € Punta Gorda/Englewood Beach Visitor & Convention Bureau Oce … Closed. Visitors looking for activities to do can either visit PureFlorida.com or call 1-800-652-6090. € Charlotte Utilities Department (Water & Sewer) customer service will be closed. You can still pay your bill at www. CharlotteCountyFL.gov (select Utilities in the Popular Links) or at 941-764-4300. Standby sta will be on call for utility emergencies at 941-764-4300. € Garbage Collection … Collection will shift by one day starting Thursday (Thursday pickup will be on Friday and Friday pickup will be on Saturday) € Mini-Transfer Facilities (both West Charlotte and Mid-County) … Closed. € Zemel Road Land“ll … Closed Thursday. Open Friday. Oce closed Thursday and Friday. € Charlotte County Transit … Closed. € All Human Services Oces … Closed. € Community Services Administration Oces … Closed. € Charlotte County Library Administration and History Services Oces … Closed. € Port Charlotte, Punta Gorda, Englewood Libraries … Closed. € Mid-County Regional Library … Closed Thursday. Open Friday € Capt. Don Cerbone Memorial Skate Park … Open. € J.M. Berlin/Rotary Skate Park … Closed. € Ann & Chuck Dever Regional Park Pool … Closed. € Port Charlotte Beach Park Pool … Closed. € South County Regional Park Pool … Closed Thursday. Open Friday € South County Regional Park Recreation Closed Thursday. Open Friday € Tringali Park Recreation Center … Closed. € Harold Avenue Park Recreation Center … Closed. € Port Charlotte Beach Park Recreation Center … Closed. € Charlotte Harbor Event and Conference Center Oces … Closed. € Charlotte Sports Park County Oces „ Closed. € Fire/EMS Headquarters will be closed … All other stations will be open. € The Charlotte County Sheris Administrative and District Oces will be closed Thursday and Friday. There will be no change in County Jail visitation hours, which will be held all day Thanksgiving. € Englewood Water District oces will be closed Friday. € Englewood Area Fire Control District administration oces will be closed Thursday and Friday. Sarasota County: € Sarasota County Government of“ces, including the Florida Department of Health in Sarasota County, will be closed Thursday and Friday for the Thanksgiving holiday. € Sarasota County Area Transit (SCAT) regular services will be suspended on Thanksgiving Day. The SCAT administration oce and downtown transfer station customer service window will be closed Thursday and Friday. Full bus services will resume Friday. € Trash collections. There will be no collection Thursday for Sarasota County customers. Residents with Thursday pickup will get service Friday. Customers with Friday pickup will get service Saturday. Place materials at the curb by 6 a.m. the day of pickup. € The Central Sarasota County Land“ll and the Citizens Convenience Center will be closed Thursday and Friday. The Citizens Convenience Center at 4010 Knights Trail Road, Nokomis, will be closed Thursday but will be open Friday, from 8 a.m. to 5 p.m. All three centers will be open Saturday. € Libraries and Historical Resources will be closed Thursday and Friday. Normal hours apply Saturday. € Knight Trail Park pistol and ri”e range will be closed Wednesday and Thursday. Friday hours will be 9 a.m. to 4 p.m. € Recreation centers will be closed Thursday and Friday. CLOSED FOR THANKSGIVING HOLIDAY AFFORDABLEDENTURES.COMMICHAEL D. POWELL, DDS, FICOI, FAAIPAFFORDABLE DENTURES & IMPLANTS PORT CHARLOTTE, P.A.18700 VETERANS BLVD., UNIT 1 PORT CHARLOTTE, FL 33954 FOR MORE INFO CALL800.336.8873 EXPIRES 12.31.2018 DENTURES STARTING AS LOW AS$350 FOR UPPER OR LOWER ECONOMY DENTURES(D5110, D5120) EXTRACTIONS STARTING AT $90(D7140)CONSULT & X-RAYFOR NEW DENTURE PATIENTSFREE Oer good only at designated location. $50 denture discount good on any individual denture purchase at the EconomyPlus level or higher Coupon must be presented at time of initial payment and cannot be combined with any other coupon, discount, insurance program, package price or prior order. Oer may change or end without notice. Limit one coupon per person. Minimum estimated value of Consult and X-Ray is $75, and covers a traditional 2-D X-Ray. Sameday service on Economy Dentures in most cases, call for details. Additional fees may be incurred depending on individual cases. Advertised fees eective through 12/31/18. THE PATIENT AND ANY OTHER PERSON RESPONSIBLE FOR PAYMENT HAS A RIGHT TO REFUSE TO PAY, CANCEL PAYMENT, OR BE REIMBURSED FOR PAYMENT FOR ANY OTHER SERVICE, EXAMINATION, OR TREATMENT THAT IS PERFORMED AS A RESULT OF AND WITHIN 72 HOURS OF RESPONDING TO THE ADVERTISEMENT FOR THE FREE, DISCOUNTED FEE, OR REDUCED FEE SERVICE, EXAMINATION OR TREATMENT.20289-1 $50 OFFECONOMYPLUS OR HIGHER DENTUREadno=3628006-1adno=3624790-1 BEST IN HEARING CARERicardo Gauthier, Au.D.Doctor of AudiologyBEST OF CHARLOTTE THE LAST 14 YEARS100 Madrid Blvd., Suite #214 Punta Gorda, FL 33950(941) 505-0400www.harboraudiology.net 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 11/21/2018 3126 NOTICE OF MEETING N O TI C E O F MEETIN G The Peace River Manasota Regional Water Supply A uthority announces the following meeting to which the public is invited: DATE AND TIME: Wednesday, December 5, 2018 @ 9:30 a.m. PLACE: Charlotte County Administration Center, Commission Chambers, Room 119, 18500 Murdock Circle, Port Charlotte, FL PURPOSE: The Board of Directors will convene to conduct regular business of the Authority. A cop y of the agenda is available at www.regionalwater.org or by contacting the Peace River Manasota Regional W ater Supply Authority, located at 9415 Town Center Parkway, Lakewood Ranch, Florida 34202, by calling (941) 3161776 or emailing peaceriver@regionalwater.org. A uthority board meetings are normally recorded; affected persons are advised it may be necessary for them to ensure a v erbatim record of the meeting is made, including testimony and evidence upon which an appeal is to be based. Persons with disabilities who need assistance may call (941) 316-1776 at least two business days in advance to make appropriate arrangements. Publish: 11/21/2018 114550 3629674 N O TI C E O F MEETIN G The Peace River Manasota Regional Water Supply Authority announces a closed door attorney-client session on December 5, 2018 beginning at 11:30 am (or as soon thereafter) in the Charlotte County Administrative Conference Room (5th Floor), Charlotte County Administrative Center, 18500 Murdock Circle, Port Charlotte, Florida 34266. The closed door attorney-client session will be held pursuant to Section 286.011(8), F.S., to discuss settlement negotiations and/or strategy related to litigation expenditures in Polk Regional Water Cooperative v. Peace River Manasota Regional W ater Supply Authority and Southwest Florida Water Management District (Case No. 183276); Polk County, Florida v. Peace River Manasota Regional W ater Supply Authority and Southwest Florida Water Management District (Case No. 183278); City of Lakeland, Florida v. Peace River Manasota Regional Water Supply Authority and Southwest Florida Water Management District (Case No. 18-3283); City of Fort Meade, Florida v. Peace River Manasota Regional Water Supply Authority and Southwest Florida Water Management District (Case No. 18-3282); City of Wauchula, Florida v. Peace River Manasota Regional Water Supply Authority and Southwest Florida Water Management District (Case No. 18-3288); City of Bartow, Florida v. Peace River Manasota Regional Water Supply Authority and Southwest Florida Water Management District (Case No. 18-3280); and Winter Haven, Florida v. Peace River Manasota Regional Water Supply Authority and Southwest Florida Water Management District (Case No. 18-3289), all such cases related to the Peace River Manasota Regional Water Supply Authoritys Water Use Permit 20010420.010 and before the Southwest Florida Water Management District. The subject matter shall be confined to the pending litigation. The following Board of Directors will be pres ent: Commissioner Maio, Com missioner Langford, Commissioner Doherty, and Commissioner Trace. Executive Director Patrick Lehman, outside legal counsel Douglas Manson, and a court reporter will also be in attendance. Pursuant t o Florida Law, the entire attorney-client session shall be recorded by a certified court ref 3126 NOTICE OF MEETING porter. N o port i on o f t h e sess i on shall be off the record. A copy of the transcript will be made part of the public record at the conclusion of the lit igation. For more information or a copy of the agenda may be obtained by contacting Rachel Kersten at 941-316-1776 or rkersten@re gionalwater.org. The Peace River Manasota Re gional Water Supply Authority does not discriminate on the basis of disability. Anyone re quiring reasonable accommoda tion as provided for in the Americans with Disabilities Ac t should contact the Districts Agency Clerk, Rachel Ker sten, at 941-316-1776 or rkersten@regionalwater.org. Publish: 11/21/2018 114550 3631340 3130 NOTICE OF SALE NOTICE OF PUBLIC SALE : Talon Towing and Transport LLC gives Notice of Foreclosure of Lien and intent to sell these vehicles on 12/04/2018, 10:00 am at 5085 Pan American Blvd North Port, FL 34287, pursuant to subsection 713.78 of the Florida Statutes. Talon Towing and Transport LLC reserves the right to accept or reject any and/or all bids. 3G5DB03E93S558369 2003 BUICK KMHDU4AD9AU842033 2010 HYUNDAI Publish: 11/21/2018 357662 3632131 N ot i ce o f S a l e Public notice is hereby given, that on December 3rd, 5 Oaks Mini Storage located at 25191 E. Olympia Ave., Punta Gorda, FL 33950 phone #: 941-637 6984 intends to sell/dispose personal property to satisfy the lien of the Lessor for rental fees and other charges due according to the The Florida Statute Secs. 83.801-83.809. There w ill be no auction. Unit 79 Carol Gillet/Household, f urnitue, bicycles etc. Publish: 11/14/18, 11/21/18 113322 3629953 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 14

Page 14 E/N/C www.yoursun.com The Sun | Wednesday, November 21, 2018 € € € € € € € BBB Rating: A+ ACCREDITED BUSINESS R adno=3630062-1 adno=3625339-1 Age Safely at Home!SURFSIDE HOME IMPROVEMENTLee 239-936-0835 Charlotte 941-766-0331 Collier 239-597-2711Safety Tubs € Handicap Showers € Bathrooms € Kitchens € Railings € Screen Rooms € Room Additions € Widened Doorways € Garages € Grab Bars € Windows € Doors € Floors €Hurricane Shutters € RampsDeal directly with Dad & Son, 30 Years! Senior Discounts & FREE EstimatesUP TO$750 OFFwith ad Ends Soon40 Years Local & Family OwnedLicensed & InsuredLic# CBC1261010A Division of Martini's Roo“ ng Inc. FREE HOMEASSESSMENT! adno=3616567-1 Personal Driver … PlusWill drive and accompany you or your loved ones to Doctors Appointments, Physical Therapy, Luncheons, Bible Study, Shopping, Cruise Lines or the Airport … Day or NightHome Watcher … Pluswill watch your home when youre not thereKarens Korner, Inc. Fred WolfCall/Text: 843-340-5463 Email: karenfew123@gmail.com adno=3625343-1 adno=3625342-1 109 Taylor Street € Punta Gorda (941) 505-2020BetterVision.net Firstsurgeonin SouthwestFloridaoering Bladeless Laser Cataract SurgeryJonathanM.Frantz,MD,FACSATrustedNameinEyeCare adno=3616563-1 One of our Countrys Top 5 Bladeless Laser Cataract Surgeonsadno=3630061-1 To Reserve Your Ad In e Senior Directory, Please Call 941-429-3110.

PAGE 15

The Sun | Wednesday, November 21, 2018 www.yoursun.com E/N/C Page 15LOCAL/REGIONAL NEWS COMMUNITY NEWS BRIEFThe 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 Nutcracker-themed 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. adno=3629762-1 www.swflretirementcenter.com … Call to book a complimentary lunch tour … Towers 941-244-4410 Please join us as we introduce our 6th all inclusive resort style gated community, in our 27 plus years of experience serving you. We are conveniently located on Jacaranda Blvd, just minutes away from local beaches, restaurants, and shopping. Come discover our breath taking Independent and Assisted living communities and their multitude of services available at your “ ngertips. Please join us for a complimentary lunch tour to learn more about Towers of Venice at 2921 Jacaranda Blvd Venice, Fl 34293adno=719509 OPEN NOW MOVE IN SPECIAL Towers of Venice 2921 Jacaranda Blvd. Venice, FL 34293Independent Community941-244-44102901 Jacaranda Blvd. Venice, FL 34293Assisted Living Facility Lic# 12423941-497-06504900 S. Sumter Blvd. North Port, FL 34287Assisted Living Facility Lic# 10843941-423-0658North Port PinesRetirement Residence4950 Pocatella Ave. North Port, FL 34287Assisted Living Facility Lic# 7860941-426-917524949 Sandhill Blvd. Deep Creek, FL 33983Assisted Living Facility Lic# 9905941-764-6577 Independent and Assisted Living 24450 Harbroview Rd. Port Charlotte, FL 33980Assisted Living Facility Lic# 7257941-743-7775 No Buy In Rates Starting At $3,000adno=3629766-1 GIVE THE GIFT OF MOBILITY!adno=3631959-11180 Jacaranda Blvd.,Venice € 941-497-2273 4265 Tamiami Trail, Pt Charlotte € 941-743-6644Town & Country Plaza & 41S and Handcock In with Publix, Pet Supermarket & West MarineOpen Mon-Fri 9-5, Sat 9-3. Retail Sales Only.*Must present this ad for discounts. WWW.MEDI CALDEPARTMENTSTORE.COM $400 OFF*HOSPITAL & ADJUSTABLE BED PACKAGESTurn Key Package Bed € Mattress € Bed Rails$250 OFF* ANY Scooter$75 OFF* 4 WHEEL WALKERS$250 OFF*All Ultimate Sleep Chairs & Lift Chair ReclinersSpecial Order Now for Christmas Delivery!$75 OFF*Wheelchairs$400 OFF* ALL PORTABLE OXYGEN CONCENTRATORS Save through Monday 11/26/18

PAGE 16

Page 16 E/N/C www.yoursun.com The Sun | Wednesday, November 21, 2018 GOING ON FRIDAY 11/23 & SATURDAY 11/24!Don  t Miss TheGETTELBLACK FRIDAYClearance Sal e 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!OVER 1000 VEHICLES ALL ON SALE NO PAYMENTS FOR 90 DAYS! BUY ANY VEHICLE WITH $0 DOWN! VEHICLES STARTUNDER $3000! $13,000SAVEUP TO OFF MSRP! BLACK FRIDAYSAVINGS OFFYOUR BEST DEAL Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y B B $5002007 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! O E GETTELCHEVROLET.COM GETTELLINCOLN.COM GETTELTOYOTAOFCHARLOTTECOUNTY.COM CHARLOTTE COUNTYS LARGEST VEHICLE INVENTORY SE HABLA ESPANOL SE HABLA ESPANOL CREDIT IS NO PROBLEM CREDIT IS NO PROBLEM E E S S S S S S S S S S S E E E E E E E E E E E E S E E E E E E E E E E E S E S E S S S E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E S E E E E E E E E E E E E E E E E E E E E E E E E E E S E E E E E E E E E E E E E E S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S E E E E E E E E E E E E E E E E E E E E E E E OBL B O O OB OB BL BL LE LE E M E M O O O O O O O P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P R R R R R R R R R R R O P R R R R R R O O R R R R R R R R R R R R R R P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P M M M M M M M M M M M M M M M M M M M M M M M M M M M M E E E E E E L L L L L L P P P P P P P P P P P P P P P P P P P R R R R R O B L E M adno=3630081-1

PAGE 17

OUR TOWN: NEIGHBORS INSIDE: CLASSIFIEDSWednesday, November 21, 2018 As I settle in this morning, awaiting a feast that I hope includes hushpuppies and my wifes pound cake, I am thinking about some of the things we have to be thankful for this special day. Many of you may scoff at the idea of giving thanks this year. Heck, were all “ghting over politics. The national de“cit is headed for the stratosphere. Were still, for some reason, sending troops and money to Afghanistan. Floridas midterm elections were a headache. Red tide wont go away. Harbor Boulevard is still a mess last time I checked. And, we still have no Long John Silvers. But, all that is lost amid all the great news we can be thankful for. Lets be thankful that: € The election is over. And, all the ballots have been counted. € College football is still going strong and pretty soon the state of Florida will be hosting a bevy of bowl games. € Midway Boulevard is “nished. € Some days red tide is blown away from our beaches and we can actually breathe and enjoy the water. € We have a bunch of new shops opening, with more to come, on Cochran Boulevard at the old Kmart site in Port Charlotte. € Floridas economy is strong and anyone who needs a job can surely “nd one. € The Miami Dolphins had a bye week this past weekend „ which means they did not lose. € Before you know it, the county fairs will be back. € The weather has cooled down. € There will be almost no rain again until March or April, which means we wont have to mow the lawn. € Hurricane season is just about over. € Plans are coming to fruition for the next Funk Fest in Punta Gorda. € Charlotte Countys schools will be better funded next year, thanks to voters who agreed to tax themselves to make that happen. € The Port Charlotte Bandits have two teams playing for a regional championship this coming weekend and three cheerleading squads also competing for honors. € We live in a place that has low crime, great weather, low taxes (compared to most places anyway) and friendly people. € The volunteer spirit in our communities is beyond comparison, which allows so many great organizations like The Salvation Army, Habitat for Humanity, United Way, a handful of food pantries, Meals on Wheels, the Cultural Center in Port Charlotte and others provide services daily for those in need. On a more personal note, I have plenty to be thankful for myself, including: € My 24th year at the Sun. € A wife and family who put up with all my quirks and my inabilities to “x anything in the house. € The great staff I work with at the Sun, and their dedication to putting out a quality newspaper each day despite the challenges. € Fellowship Church and Pastor Garry Clark, who keeps me pointed in the right direction when it would be so easy to take a detour. € The anticipation of a new grandchild this spring ƒ we are guessing it will be a boy, but Mama Amber is keeping it a secret. € And I am thankful to all the folks who take time to read this column and offer input „ even the critical comments. Have a great Thanksgiving! Pulitzer Prize winner John Hackworth is commentary editor of the Sun newspapers. You may contact him at jhackworth@ sun-herald.com.There are many reasons to give thanks JohnHACKWORTHC E By BILL JONESSUN CORRESPONDENTIt was a stirring night of “rstsŽ for the Charlotte Symphony Orchestra Sunday evening at the Charlotte Performing Arts Center in Punta Gorda. There were singers „ renowned operatic singers at that „ for the “rst time in six seasons under CSO Maestro Raffaele Ponti. There were classic symphonic renditions from the worlds operatic stages, combined seamlessly with memorable moments from Broadway. And there was a stunning, total recon“guration of the orchestras structure, re”ecting the 19th Century design of one of the worlds most acclaimed conductors, Arturo Toscanini. It all left the orchestras sold-out opening night audience on their feet with long, loud applause and shouts of bravo.Ž The singers, baritone Daniel Sco“eld and tenor Samuel Hall, had the patrons on their feet as well. Hall, his tenor voice resounding through far reaches of the hall, had an engrossed audience at his disposal with powerful operatic renditions of Recondita Armonia,Ž (Hidden Harmony) from Tosca, and Nessa DormaŽ from Giacomo Puccinis Turandot. Then he literally stunned the audience with the Neopolitan classic, O Sole Mio,Ž leading to a brief, awed hush, before standing shouts of bravo.Ž Ponti remarked later, Thats as good as it gets.Ž Sco“eld combined opera and Broadway, singing the Prologue from I Pagliacci, before charming the audience with two all-time Broadway favorites, If Ever I Would Leave You,Ž from Camelot, and To Dream The Impossible Dream,Ž from Man of La Mancha. The orchestra had the enthusiastic audience from the get-go with an opening of Giuseppe Verdis Overture to La Forza del Destino (The Power of Fate), a classic Verdi opera showcasing the full instrumental talents of the orchestra „ strings, brass, drums, percussion, with a clash of cymbals bringing it to a dramatic close. Ponti also chose two upbeat Overtures from Australian composer Franze Suppe, Light CavalryŽ and Poet and Peasant,Ž the latter closing out the evening with a resounding orchestral ”ourish.Why the orchestral configuration?Post-concert, audience members were talking extensively about the orchestras remarkable recon“guration after “ve years. Bass in the back, brass front right, strings forming a semi-circle around the conductor, “rst and second violins separated, with cello in the middle, and harp nestled among the strings. It was the design of Toscanini, famed two-century conductor of La Scalla in Milan, the New York Philharmonic and the NBC Symphony Orchestra, acclaimed for his ear for orchestra detail and perfection. Displaying a schematic of Toscaninis structure on his cellphone in a post-concert interview, Ponti smiled and said, Ive always wanted to try it.Ž He said the ”ow and the sound of the music are much clearer, with one orchestra member telling him it was like being in the middle of a big pipe organ.Ž Pleased with the results, he said he plans to use the con“guration during the rest of the concert season.Why opera, finally?Ponti: If you say opera, you might scare people. But while full-length opera may not be in the DNA of classical audiences here, Ive always wanted to br ing voices Charlotte Symphony sings, at long last SUN PHOTOS BY SANDY MACYS Baritone singer Dan Sco“eld. Guest concertmaster violinist David Qi plays along with the orchestra.Most kids have a superhero. Often, its a star athlete or an action hero like Superman. Robert Lutz remembers quite clearly having a different kind of superhero in his youth. It was Elvis Presley,Ž he says. From the time I was “ve years old, I loved Elvis. I used to stand on the coffee table and perform like him.Ž Decades later, hes still performing like Elvis Presley. But now he no longer needs to stand on a living room table. The Rotonda man performs on stages all over the country doing a remarkable job of looking and sounding like Elvis. Hes so good at it that he constantly wins audience accolades as well as many Elvis Tribute contests. Fortunately for Rob, he has Elvis hair,Ž a thick mop of dark hair well suited to the 1950s style pompadour the entertainer made famous. When I enter an Elvis contest, my hair is the best thing I have going for me. It also helps that people say I look like Elvis in pro“le,Ž he says. If you see Rob in his everyday life, youll notice his Elvis mannerisms come natural for him. People often tell me that. Perhaps its because I watched so many Elvis movies and documentaries,Ž Rob says. He also has the deep voice reminiscent of the King himself. All those physical attributes add up to an authentic Elvis performance every time Rob takes the stage in one of his special Elvis shows. Rob stresses hes not impersonating Elvis. Elvis was the greatest entertainer of all time. There was only one Elvis and theres never going to be another one,Ž Rob emphasizes. Everyone else is just playing a part. When I do a show, its just me up there doing a tribute to the King.Ž Normally quiet and sometimes shy, Rob takes on a different persona when hes on stage. He becomes engaging, outgoing and a commanding presence. If you cant relate to an audience, you wont make it as an entertainer,Ž he says. Robs biggest fan, his wife Debbie, says what sets Rob apart from other Elvis performers Rotondas Elvis Tribute artist shines SUN PHOTO BY PATTIE MIHALIK Elvis Tribute artist Rob Lutz encourages audience participation during his show at the Rotonda American Legion. JUST THE FACTSWhen I enter an Elvis contest, my hair is the best thing I have going for me. It also helps that people say I look like Elvis in profile.Ž „ Robert Lutz, Elvis impersonator PattieMIHALIKC PATTIE | 6 SYMPHONY | 7

PAGE 18

Page 2 E/N/C www.yoursun.com The Sun | Wednesday, November 21, 2018OUR TOWN „ NEIGHBORS Good day to all and Happy Thanksgiving! Did you know a turkey, although common if you could get one, was not necessarily the centerpiece of early Thanksgiving celebrations in the area? Prayers of thanks and other ceremonies have been around for ages, but Thanksgiving as we know it, likely had its origins in traditions dating from the English Reformation during the reign of Henry VIII, 1509-1547. Days of Thanksgiving were also called following the English victory over the Spanish Armada in 1588. In addition, its possible the Pilgrims were in”uenced by annual Thanksgiving services held in Leiden, Holland, where they were staying in the early 1600s, celebrating the citys relief from a Spanish siege in 1574. In the United States, Thanksgiving is most often traced to a 1621 feast in Plymouth, Massachusetts, following a productive harvest. However, some strenuously maintain the earliest Thanksgiving service in what is now the United States occurred almost 60 years earlier on Sept. 8, 1565, in Floridas Saint Augustine. Although George Washington proclaimed the “rst nationwide Thanksgiving celebration on Nov. 26, 1789, the actual celebratory date still varied from state to state until 1863 when Abraham Lincoln proclaimed Thanksgiving to be the last Thursday of November. On Dec. 26, 1941, President Franklin Roosevelt signed a joint resolution of Congress moving Thanksgiving from the last, to the fourth Thursday in November. Closer to home, Joyce Hindman, former Punta Gorda mayor and the countrys “rst volunteerdraftee of World War II, was born in Alabama and came to Charlotte County permanently around 1929 to work in his Uncle A. C. Frizells Murdock store. He was 10 years old. His remembrances of an early Thanksgiving included hunting on his uncles ranch in open woods, about where the county administration building now stands, to harvest a turkey and numerous quail. Beatrice Cottons family moved to the Cleveland community just northeast of Punta Gorda from Miami, bringing along two pet ducks. Her uncle was Dell Cleveland, who had settled in a town named, not for his family, but a former president. He worked for George Browns Cleveland Marine Steam Ways as an engine mechanic. Her favorite Thanksgiving recollection concerned the ducks, apparently no longer pets, and how one fell from the roasting pan, but was quickly picked off the ”oor before serving. My family has a similar story concerning ”oor stew.Ž Punta Gordas Esther McCullough, school teacher, dental assistant, and Chamber of Commerce secretary, had fond memories of a particular Thanksgiving, likely in the early 1920s, in a grove off U.S. 17 across from the Tower “lling station. Until Hurricane Charley, the TowerŽ was located at the corner of Riverside Drive and U.S. 17 just before the highway crosses Shell Creek. On the menu were wild turkey and a 10-pound bass caught in a nearby lake. In Charlotte Harbor, the Riggs family, on Laura Street, also enjoyed wild turkey and quail, harvested a day earlier, along with collard greens. Lois Peeples (Cole), recalling her “rst Thanksgiving around 1910, could remember only collard greens. I suspect her “sherman Dad also had oysters on the menu. The family lived just east of Gasparilla Island on Cole Island, now part of the Boca Grande Causeway. In Englewood, L.A. Ainger, former Charlotte County School Board member, whose family homesteaded on a creek which would bear their name in the general area of Holiday Mobile Estates on State Road 776 (S. McCall Road), recalled his Dad harvesting a turkey just up the creek when he was a youngster for their 1925 Thanksgiving. In El Jobean, the Simons, Donna and her circus performer husband, Suicide,Ž enjoyed turkey, duck, oysters, and mullet with friends during a Depression Era Thanksgiving feast. As one can see, it wasnt dif“cult to put together a good feed in early Charlotte County. Finally, Jarvis Howard and his brother Frederick “rst came to the Charlotte Harbor community in 1873. They returned in early January 1874 with their families and homesteaded across the river on a bluff near todays Solana area. Interestingly, Jarvis detailed 1875 journal makes no mention of Thanksgiving. This column appears every other Wednesday, courtesy of the Sun newspaper and the Charlotte County Historical Center Society. The Society exists to help preserve and promote Charlotte Countys rich history. Were always seeking new members, volunteers, and interested individuals to serve as board members. If you believe our areas history is as important as we do, call 941-613-3228 for more information.Turkey not always the centerpiece of early Thanksgivings Frank DESGUINColumnist adno=3616367-1 Where Shopping Makes Cents charlottecountychamber.org Bethany L. Walden, Au.D.American Board Certi“ ed Doctor of AudiologyCharlotte Hearing Center, Inc. Central Plaza West21216 Olean Blvd., Ste. 4 Port Charlotte, FL 33952 Phone: (941) 766-8886 adno=3621939-1 Christmas Light Canal Cruises A Punta Gorda Tradition for 30 YearsŽDecember 1st-31st, 2018Departure Times 6:00 p.m. 7:30 p.m. 9:00 p.m. $20.00 Adults € $10.00 Kids $18 Groups 15+ Call(941) 639-0969Daytime Sightseeing Cruises and Fishing Charters Offered Year-RoundFishermens Village, Punta Gordaadno=3625548-1BOOK ONLINEwww.king“ sher” eet.com $68SERVICE CALLS(941) 380-0973FREE ESTIMATESLic.# CAC1815497Mobile Home Specialists10 Year Warranty on All Systemsadno=3625419-1No monthly interest if paid in full within 24 months! I I Loose Diamonds on Dabakrav, LeVian, Lafonn & Charles Garnier Gemstones Engagement Rings Watches Roman & Jules adno=3629539-1adno=3631882-1PUBLIC NOTICE CITY OF NORTH PORT NOTICE OF PUBLIC HEARING FOR ORDINANCE NO. 2018-42NOTICE IS HEREBY GIVEN, pursuant to Sections 125.66(2), 163.3164(39), 163.3174(1), 163.3177 and 166.041 of the Florida Statutes and the provisions of the City of North Ports Uni“ ed Land Development Code, that the City of North Port proposes to adopt Ordinance No. 2018-42, Adoption of the Amendment and Revision to the Capital Improvement Element of the City ofN01ih Port Comprehensive Plan. A Public Hearing will be held before the Planning and Zoning Advisory Board designated as the Local Planning Agency (LPA) on Thursday, December 6, 2018, at 9:00 a.m., or as soon thereafter as the matter may be heard. Public Hearings for the “ rst and second reading of Ordinance No. 2018-42 will be held before the North Port City Commission to consider adoption of Ordinance No. 2018-42 at a date to be determined. These Public Hearings will be held in the North Port City Hall Commission Chambers, 4970 City Hall Boulevard, North Port, Florida, 34286. ORDINANCE No. 2018-42 AN ORDINANCE OF THE CITY OF NORTH PORT, FLORIDA, ADOPTING THE CAPITAL IMPROVEMENTS ELEMENT OF THE CITY OF NORTH PORT COMPREHENSIVE PLAN; PROVIDING FOR FINDINGS; PROVIDING FOR ADOPTION; PROVIDING FOR CONFLICTS; PROVIDING FOR SEVERABILITY; AND PROVIDING FOR AN EFFECTIVE DATE. Note: This map covers all of the incorporated areas of the City of North P01t, Florida and proposed Ordinance No. 2018-42 as depicted on this map. All interested patties are invited to appear and be heard in respect to this Ordinance at the public hearings in the City Hall Commission Chambers. Written comments “ led with the Planning and Zoning Advisory Board and the City Commission will be heard and considered and will be made a matter of public record at these meetings. These public hearings may be continued from time to time as announced at the hearings, as may be found necessary. The “ le pertinent to Ordinance 2018-42, CPA-18-167, may be inspected by the public at the Neighborhood Development Services Department, Planning Division and in the City of North Port City Clerks Of“ ce, 4970 City Hall Boulevard, North Port, Florida 34286, during regular business hours. NO STENOGRAPHIC RECORD BY A CERTIFIED COURT REPORTER IS MADE OF THESE MEETINGS. ACCORDINGLY, ANY PERSON WHO MAY SEEK TO APPEAL A DECISION INVOLVING THE MATTERS NOTICED HEREIN WILL BE RESPONSIBLE FOR MAKING A VERBATIM RECORD OF THE TESTIMONY AND EVIDENCE AT THESE MEETINGS UPON WHICH ANY APPEAL IS TO BE BASED (SEE F.S.S. 286.0105). NOTE: PERSONS WITH DISABILITIES NEEDING ASSISTANCE TO PARTICIPATE IN ANY OF THESE PROCEEDINGS SHOULD CONTACT THE CITY CLERKS OFFICE 48 HOURS IN ADVANCE OF THE MEETING (SEE F.S.S. 286.26). Kathryn Peto City ClerkPublish on Wednesday, November 21, 2018.

PAGE 19

The Sun | Wednesday, November 21, 2018 www.yoursun.com E/N/C Page 3OUR TOWN „ NEIGHBORS C 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 B iW 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 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 B i-weekly Move-Ins & Move O uts Free E stimates Vacations, O ces N ew Construction F REE EST IMA TES 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 A A A A adno=3631732-1

PAGE 20

Page 4 E/N/C www.yoursun.com The Sun | Wednesday, November 21, 2018OUR TOWN „ NEIGHBORS J F H H D 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 N P P MOTTERNIZED LL C Home Services Specialist Text or Call Steve Lic. CRC1330764William Daniels, Owner 941-249-4248 Cell 941-716-3351 H H E E F H H CHARLOTTE COUNTYDRYWALL INC. H Hadno=3631734-1

PAGE 21

The Sun | Wednesday, November 21, 2018 www.yoursun.com E/N/C Page 5OUR TOWN „ NEIGHBORS 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=3631736-1

PAGE 22

Page 6 E/N/C www.yoursun.com The Sun | Wednesday, November 21, 2018OUR TOWN „ NEIGHBORSis the way he interacts with his audience. Hes a natural at it,Ž she says. How did the Rotonda man make the leap from just another Elvis fan to a popular Elvis tribute artist? I started doing Elvis songs in karaoke bars and people often said I should be an entertainer. When I did start doing Elvis appearances I just had your typical Elvis Halloween costumes.Ž When he was a winner at the big American Bandstand Grill Elvis competition, Rob decided he needed better costumes. A custom-made Elvis out“t ranges in price from $900 to $4,000. The out“ts require 15 different measurements and are a far cry from anything you could buy off the rack,Ž he says. Why so expensive? Feel this,Ž he answers as he hands over a jeweled studded belt weighing 30 pounds. A professional Elvis costume is hefty in weight as well as price. For more than a decade Rob has performed in Elvis festivals all over the country, sometimes traveling from the Northeast to Florida to Los Vegas. He especially looks forward to entertaining his hometown audience. Saturday night at the Rotonda American Legion, Rob wowed the crowd with a fun-infused show that included songs from many popular entertainers of the 50s and 60s. There was plenty of dancing and a ”ood of happy memories as Rob brought back old-time favorites from many artists. While he did a credible job the audience appreciated, it was Robs tribute to Elvis that captivated hearts. If I make people smile, Im happy,Ž said the entertainer. The smiles were nonstop Saturday as Rob rewarded the audience with one Elvis hit after the other. The only part the audience didnt like was when the show ended. They wanted more. Thats when theyll get on Dec. 16 at the Rotonda American Legion when Rob presents a special holiday tribute show with several other artists. For more information, go to www.facebook.com/ robert.lutz.33. Pattie Mihalik is a regular columnist for the Sun. Contact her at newsgirl@comcast.net.PATTIEFROM PAGE 1 Robert Lutz has a closet full of specially designed costumes for his Elvis Tribute shows. SUN PHOTOS BY PATTIE MIHALIKJeanne Friend had a fun-“lled birthday when Elvis, better known as Rob Lutz, presented her with a performance scarf. The Elvis Tribute artist likes to interact with his audience.adno=3631881-1 PUBLIC NOTICE CITY OF NORTH PORT NOTICE OF INTENT TO AMEND THE CITY OF NORTH PORT UNIFIED LAND DEVELOPMENT CODE PROPOSED ORDINANCE NO. 2018-37NOTICE IS HEREBY GIVEN pursuant to the provisions of Section 166.041(3)(a), Florida Statutes and Section 9.0l(b) of the Charter of the City of North Port, and Chapter 1, Article II, Section 1-12 of the City's Uni“ ed Land Development Code (ULDC), that the City of North Port proposes to adopt Ordinance No. 2018-37, Amendment to the City of North Port Florida Uni“ ed Land Development Code (ULDC). A Public Hearing will be held before the Planning and Zoning Advisory Board designated as the Local Planning Agency (LPA) on Thursday, December 6, 2018 at 9:00 a.m. in the City Hall Commission Chambers, 4970 City Hall Boulevard, North Port, Florida 34286. Public Hearings for the “ rst and second reading of Ordinance 2018-37 before the North Port City Commission will be scheduled at a later date and held in 2019. ORDINANCE NO. 2018-37 AN ORDINANCE OF THE CITY OF NORTH PORT, FLORIDA, AMENDING THE CITY OF NORTH PORT UNIFIED LAND DEVELOPMENT CODE CHAPTER 1 GENERAL PROVISIONS, ARTICLE Ill BOARDS AND DUTIES, SECTION 1-28 ZONING BOARD OF APPEALS AND SECTION 1-29 PLANNING AND ZONING ADVISORY BOARD, ADDRESSING QUALIFICATIONS OF MEMBERS, REMOVAL, VACANCIES, AND COMPENSATION; MAKING RELATED FINDINGS; PROVIDING FOR CONFLICTS; PROVIDING FOR SEVERABILITY; PROVIDING FOR CODIFICATION; AND PROVIDING AN EFFECTIVE DATE. Note: This map covers all of the incorporated areas of the City of North Port, Florida. The proposed Ordinance 2018-37, (Adoption of Amendments to the City of North Port Uni“ ed Land Development Code) applies to the entire City of North Port as depicted on this map. All interested parties are invited to appear and be heard in respect to this Ordinance at the public hearings in the City Hall Commission Chambers. Written comments “ led with the Planning and Zoning Advisory Board will be heard and considered and will be made a matter of public record at this meeting. These public hearing may be continued from time to time as announced at the hearings, as may be found necessary. The “ le pe1iinent to Ordinance 2018-37, TXT-18-266, may be inspected by the public at the Neighborhood Development Services Department, Planning Division, and in the City of North Port City Clerk's Of“ ce, 4970 City Hall Boulevard, North Port, Florida 34286, during regular business hours. NO STENOGRAPHIC RECORD BY A CERTIFIED COURT REPORTER IS MADE OF THESE MEETINGS. ACCORDINGLY, ANY PERSON WHO MAY SEEK TO APPEAL A DECISION INVOLVING THE MATTERS NOTICED HEREIN WILL BE RESPONSIBLE FOR MAKING A VERBATIM RECORD OF THE TESTIMONY AND EVIDENCE AT THESE MEETINGS UPON WHICH ANY APPEAL IS TO BE BASED (SEE F.S.S. 286.0105). NOTE: PERSONS WITH DISABILITIES NEEDING ASSISTANCE TO PARTICIPATE IN ANY OF THESE PROCEEDINGS SHOULD CONTACT THE CITY CLERK'S OFFICE 48 HOURS IN ADVANCE OF THE MEETING (SEE F.S.S. 286.26). NONDISCRIMINATION: The City of North Port does not discriminate on the basis of race, color, national origin, sex, age, disability, family or religious status in administration of its programs, activities or services. AMERICAN WITH DISABILITIES ACT OF 1990 The North Port City Hall is wheelchair accessible. Special parking is available on the west side of City Hall and the building may be accessed from the parking area. Persons with hearing dif“ culties should contact the City Clerk to obtain a hearing device for use during meetings. Kathryn Peto, City ClerkPublish on Wednesday, November 21, 2018 T T T T 941-889-814719 Years Experience W W T T 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 T Tadno=3631737-1

PAGE 23

The Sun | Wednesday, November 21, 2018 www.yoursun.com E/N/C Page 7OUR TOWN „ NEIGHBORS My loving wife Katrusia and I wish all our relatives, friends, and neighbors a wonderful Thanksgiving. We wish you the joys and blessings of this wonderful unique American holiday, that you will be blessed with everything that means the most to you. The traditional Thanksgiving Holiday dinner will be served Thursday at the Ukrainian Catholic Parish Center (located next to the presentation of the Most Holy Mother of God Ukrainian Catholic Church), 1078 N. Biscayne Drive immediately after the Thanksgiving Divine Liturgy (Mass) which will start at 11 a.m. The liturgy, to be celebrated by the Rev. Vasyl Petriv, pastor, normally lasts one hour and 15-20 minutes. Tickets for the dinner are $20 per person. There is limited number of tickets, for obvious reason, therefore it is highly recommended to purchase or to reserve tickets ahead of time by contacting Ann-Marie Susla at 941474-4930. There may be no tickets left for sale at the door. Ukrainian communities in Ukraine and throughout the world, including the Ukrainian American community of Southwest Florida, observe during the month of November the 85th anniversary of Holodomor-Genocide, man-made famine in 1932-1933 in Ukraine which resulted in at least 7 million, approximately one third children, killed by forced starvation. The Ukrainian American community of New York City and vicinity attended the Requiem service at St. Patricks Cathedral last Saturday, November 17. In attendance were hierarchs and clergy of the Ukrainian Catholic and Orthodox churches, heads of various Ukrainian American organizations, political individuals, including members of Ukrainian diplomatic corps serving in United Nations, and youth of the Ukrainian American Youth organizations and Ukrainian Saturday schools. The Ukrainian Chorus Dumka of New York under the direction of Mr. Vasyl Hrychynsky sang the responses. The North Port City Commission proclaimed November 24 as Ukrainian Holodomor-Genocide Observance Day in the City of North Port. The North Port City of“cials urge all resident, groups, organizations and institutions of the city of North Port to join in honoring and observing the 85th Anniversary of the Ukrainian Genocide of 1932-1933.Ž CPL Roman G. Lazor Post 40 of the Ukrainian American Veterans installed newly elected and reelected of“cers for 2018-2020 last week, November 13, 2018 during a luncheon at Heron Creek Golf and Country Club in North Port. Installed were: Commander Ihor W. Hron, Vice Commander Eugene (GeneŽ) Tomashosky, Historian/Adjutant John Czerkas, Finance Of“cer Oleh Sawkiw, Quartermaster Mykola Kompanijec, Public Relations Of“cer Bohdan Hirniak, Chaplain the Rev. Roman Badiak, Judge Advocate Dr. George Baranowskyj, Welfare & Service Of“cer Marian Bojsiuk, and Immediate Past Post Commander Roman Rondiak. Commanders Awards for outstanding community service were presented to Lieda Boyko of Port Charlotte, and John Czerkas of St. Petersburg. There were several awards presented to individuals who made signi“cant contribution for the National Ukrainian American Veterans Monument in South Bound Brook, New Jersey. Atanas Kobryn covers the Ukrainian community for the North Port Sun. He can be emailed at atanask@aol.com.Happy, healthy, and safe Thanksgiving holiday Atanas KOBRYNOur NeighborsThe Ukrainians together to combine the art forms.Ž Citing audience reaction, he was pleased the combination worked well.How did the singers rate the orchestra?Dan Sco“eld: The orchestra sounded great, really professional sound. They really come together. Its been one of the “nest groups Ive been able to work with.Ž Samuel Hall: The orchestra is fabulous. Maestro Ponti really gets a beautiful sound, beautiful musicianship. You never know what youre getting when you come to a small urban community. But theyre already miles above some places Ive been. It was fun and we had a great time singing for that crowd.ŽThe new Charlotte Symphony chairman?Michael Landsberg: It was amazing. Its testimony to the maestro and the orchestra that singers like that want to come here to perform with our orchestra.SYMPHONYFROM PAGE 1 SUN PHOTOS BY SANDY MACYSMusic director Raaele Ponti conducts the Charlotte Symphony Orchestra during the rst symphony of the season at the Charlotte Performing Arts Center in Punta Gorda. Right: Tenor singer Sam Hall sings as music director Raaele Ponti conducts. Doorbuster$399Reg. $999 Doorbuster$149Reg. $3796-7mm Pearl Strand, Bracelet & Stud Set Limited Quan ty White, Sterling Silver Necklace 10-11mm Limited Quan ty Doorbuster$469Reg. $1,1991/2ct.TWInside-Out Diamond Hoop Earrings, White &YellowGoldAvailable Limited Quan ty Doorbuster$49Reg. $69 Doorbuster$59Reg. $179 Venices Largest Selec on of Diamond Fashion & Engagement Rings Di am Enga g Your Holiday Shopping Starts HERE! 1/5ct. TW Twinkling Diamond Pendant w/ Chain White,Rose&YellowGoldAvailable LimitedQuan ty HookAnklet Black Friday 5 Hour Sale 12-5pmStorewide Savings & MORE!New Styles!Black Friday Giveaway !1st20 customers receive a $100 Gi Card Small Business Saturday 10am-4pmSat. Nov. 24 only …well pay the sales tax Cyber Monday 10am -5pmLIKE our Facebook Page For 20%OFFCode *(*Exclusions Apply) Ladies SterlingSilverCZBracelet Limited Quan tyDoorbuster$99Reg. $199 n & in gs adno=3629967-1 adno=3611928-1 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 Call Now & SAVE30-80%on your prescription medications500 mg or 1,000 mg per 30ml bottle Suggested Serving: 1/2 Dropper twice daily2414 Tamiami Trail, Unit A Port Charlotte, FL 941-421-7155 Your 1st OrderWith this coupon. Expires /3 /1810% OFF CBD Oilsadno=3628045-1

PAGE 24

Page 8 E/N/C www.yoursun.com The Sun | Wednesday, November 21, 2018OUR TOWN „ NEIGHBORS By GARY BROWNSUN CORRESPONDENTVENICE „ The Englewood SKY boys basketball team won its “rst game of the season Thursday as it defeated host Sarasota Leadership Academy 37-8 in a middle school game. The Storm boys are now 1-3 on the season. One of their losses was by just one point to the Sarasota Military Academy 23-22. Jeremy Williams scored 10 points in the “rst half for the winners. Austin Werden “nished with 8 in the second and third quarters for the Storm, who had a balanced attack. It was the “rst win of the season for us and I couldnt be prouder,Ž said Storm boys coach Jeff Underwood. The boys really showed what working as a team and working hard gets in return to tonight. We will work on making smarter choices on defense but overall the boys have showen tremendous improvement.Ž The Storm girls team handily defeated SLA 28-11 to raise their record to 4-0. Taylor Orris and Jacoby Maldonado both scored 6 points to lead Englewood to the easy victory. We had another good win tonight,Ž said Storm girls coach Erica Olson. Played well on the defensive end but struggled a bit on the offensive end as far as hot selection goes. We need to work on dribbling with our head up so we can see the open man. Did well breaking the press, eventfully forcing them out of it. We did well rebounding the ball but need to work on the putback after the rebound.Ž The SKY Storm will return home Tuesday for games against Sarasota School of Arts and Science, usually one of the strongest programs in the Florida Suncosat League.Storm boys win first game, girls stay undefeated By GARY BROWNSUN CORRESPONDENTNORTH PORT „ The Imagine School of North Ports middle school boys and girls cross country teams will compete in a meet at Venice SKY Middle School on Nov. 28. Most of the other teams in the Florida Suncoast League also will be in the meet. The Sharks participated in a meet at the Englewood Sports Park Nov. 14 with mixed results. The Sharks girls team “nished 10th with 256 points and the boys were 11th with 297 points. Hayley Bernardi “nished eighth in the 2-mile race to lead the Sharks girls. Summer Kohler was 56th and Molly Forcier “nished 57th. Austin Furner, who was leading the Sharks boys in the race, could not “nish because he injured his ankle about halfway through the race. Trent Brown was the top Sharks boys runner, “nishing in 48th place. Gavin Curchdoyle was 53rd and Sahala Carrasquillo ended up 55th. We also were missing Joey Al-arnaso in this race,Ž said Imagine School coach Rich Esposito. In our “rst race, he ran a 16:35 (time) and “nished around 40th. Hes also a good soccer player.Ž Complete team scores for boys and girls: Girls, SSAS 44, Englewood SKY 80, Palmetto 115, Sarasota Military Academy 124, Sarasota Leadership Academy 139, tie between Venice SKY and ISP 198, Suncoast 205, Rowlette 239, Imagine School North Port, 256, Lincoln 296. Boys, SSAS 44, Sarasota Military Academy 83, SKY Venice 97, Sarasota Leadership Academy 163, Englewood SKY 178, Palmetto 182, Sarasota School of Innovative Studies 206, ISPR 212, Suncoast 250, Rowlette 285, Imagine School North Port 297, Lincoln 322. SSAS was far away the best team in the meet, as they “nished with high places in both divisions. Were a very young team,Ž said Esposito. Almost all of our runners are in the sixth or seventh grades. But they tried hard and did well.ŽSharks runners to compete at Venice SKY meetBy GARY BROWNSUN CORRESPONDENTNORTH PORT „ Juan Esparra was the Woodland Middle School boys basketball coach for “ve seasons. Now, the veteran coach is taking on the duties as Woodland girls coach. The Wildcats girls were 3-5 in the Sarasota County League last season, but lost some close games. Esparra has four returnees from last years team to help him through this season. The returnees are Christie Labossiere, Lynea Sekany, Giana Booker and Kyra Webb. All have been guards, but there might be some switching around. The Wildcats tallest player is Tianna Mast at 5-foot-8. I think well be quick and have some good speed this season,Ž Esparra said. Weve got a lot of players who can play at guard. Were still working on what offense and defense well play.Ž Zach Babut is the new Woodland boys coach. He inherits a team that went 1-7 last season, but “nished strongly. They crushed Laurel 63-29 in the season “nale. Conor Gunther is the Heron Creek boys coach and Mike Quick is the girls coach. Heron Creeks boys made the county semi“nals last season, before losing to eventual champion Brookside. The season will begin Dec. 3. Woodland will take on visiting Booker with the girls game starting at 6 p.m. and the boys game following. Heron Creeks teams will open at McIntosh the same day and time. Woodland and Heron Creek will play their annual city rivalry games Dec. 17. Woodland is the of“cial home team this year, but the games probably will be played at North Port High Schools gymnasium again, although nothing is of“cial yet. Following the regular season, the top four teams in both the boys and girls divisions will battle for the county championship. The girls semi“nals will be Jan. 28 and the boys are Jan. 29. The “nals will be Jan. 31 at Booker High School. The girls “nals are scheduled for 6 p.m. and the boys for 7:30 p.m.Esparra takes over as Woodland girls basketball coach 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=3631458-1 959 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=3631457-1adno=3629625-1 Dr. Lawrence Hale701 South Indiana Ave, Unit A www.totaldentisryenglewood.com www.totaldentisrydrlawrencehale.comNow Accepting New Patients FREEConsultation(D0140, D0270, D0220, D0330, D03050) Includes necessary X-rays. During regular business hours. After hours and weekends are extra. Prescriptions not included. Must mention this ad.  Code 026941-475-3962Fax 941-473-1395 To hear Pauls complete story, visit EnglewoodCommunityHospital.com/Testimonials.700 Medical Blvd, Englewood, FL 34223 € 941-475-6571 www.englewoodcommunityhospital.com Close to HomeAWARD WINNING HEALTHCARE CMS Rating AWARD-WINNING ER CARE THATS CLOSER THAN YOU THINK Paul Martin COMMUNITY HOSPITALadno=3629454-1 Family PracticeCall 941-460-1341To Schedule Your AppointmentWE ARE HERE FOR YOU! South County Medical Center579 S Indiana Ave, Unit A Englewood, FL 34223 ENGLEWOODMCRHS.ORG adno=3626331-1

PAGE 25

The Sun | Wednesday, November 21, 2018 www.yoursun.com E/N/C Page 9OUR TOWN „ NEIGHBORS 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 Final Weekend Open this Sun 11-4*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 5DR CVTAll Wheel Drive, Automatic Transmission, Eyesight Driver Assist system. 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! KLB-03 #U1951Lease as low as$207/mo.36 months 10,000 miles per year $2,007 total due at signing No Security DepositOr Purchase for$20,999 AS LOW AS $207/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 SARASOTAFinal Weekend Open this Sun 11-4 FINAL WEEKEND OPEN THIS SUN 11-4 adno=3630263-1

PAGE 26

Page 10 E/N/C www.yoursun.com The Sun | Wednesday, November 21, 2018CLASSIFIEDS 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž REAL EST A TE 1010 16501010Open House 1015 Real Estate Auctions 1020Homes/General For Sale 1030Waterfront Homes For Sale 1031 Foreclosures For Sale 1035 Golf Course Community For Sale 1040Condos/Villas For Sal e 1060Townhouses For Sale 1070Duplexes For Sale 1075Tri-Plex For Sale 1080Apartments For Sale 1090Mobile Homes For Sal e 1100Interval Ownership 1100 Out of Area Homes For Sale 1115Trade/Exchange 1120Wanted To Buy RENT 1205 Lease Option 1210 Homes 1240Condos/Villas 1280 Townhouses 1300Duplexes 1320Apartments 1330Hotel/Motel 1340Mobile Homes 1345Misc. Rentals 1350Efficiencies 1360Room ToRent 1370Rentals To Share 1390Vacation/Seasonal 1420Wanted To Rent LOTS 1500Lots & Acreage 1515Waterfront 1520Out Of Area Lots 1530Commercial Lots 1540Trade/Exchange BUSINESS 1600Business For Sale 1610Business Rentals 1615Income Property 1620 Commercial/ Industrial Prop. 1640Warehouse & Storage 1650Farm/Ranches 1010 OPEN HOUSE 11/21/18 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 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 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! 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 SAT. & SUN. 1pm-4pm 208 CARRAIGE HOUSE LANE. NOKOMIS THE INLETS PRIZEFORREMODELING. $68,000. WORTHOFITIN1 1/2 YEARS. COMESEETHERESULTS. 2001 SF, 3/2/2 HOMEHASBEENMADEFORENTERTAININGORENJOYINGYOURSELF. $335,000. CALLFORPERSONALSHOWING. 941-412-3356 OPEN SUN. 12-3PM DEEP CREEK 103 MOCHA CT 2017 CUSTOMHOME. METICULOUSLYMAINTAINED3/2/2, 1,886 SQ. FT. GRANITECOUNTERTOPS. MANYUPGRADES, NEUTRALCOLORS. OVERSIZEDGARAGE& LANAI. GREATVIEWS! $258,500. FSBO 941-391-5217 PUNTA GORDA OPEN SUN. 12-3 26336 NADIR RD #5 2br/2ba Golf Course Condo. Claudia DeBruyn Sandbill Realty Group 781-799-7570 THE AWARD WINNING PALM 2 by Cantin Homes. Starting at $271,000.Model Open HouseEvery SAT. & SUN. 11-4 9756 Singer Cir., S. Gulf Cove, PC. 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 Seizethesales withClassified! NORTH PORT 1710 New Street HERE'S THE KEY ... TO YOUR HAPPINESS! Beautiful, move-inready, totally renovated 1600 SF, 2001 built 3/2/2 on the sought-after Lagoon Waterway, CITY WATER! Plenty of room for a pool! No carpet (tile throughout, with bamboo flooring in Master Bedroom)! Seethrough hurricane shutters! ENJOY DAYBREAK, SUNSET AND ALL THE HOURS IN BETWEEN. $210,000 Patty Gillespie Remax Anchor 941-87 5-2755 NORTH PORT 5156 Sago Palm, Rd., MAKE MY DAY! Call now to see this custom 2400 SF 4-bedroom, 3-bath, 3-car garage with formal living-dining area + separate family room with 11x14' screened/tiled lanai + 12x14' open patio on lushly landscaped oversized corner lot. 10x12 utility shed. NO DEED RESTRICTIONS! NOT IN FLOOD ZONE! Nothing comparable at this price! Move right in! $260,000 Patty Gillespie, Remax A nchor 941-875-2755 PENDING! NORTH PORT 5574 Gagnon Terrace. SOLAR POWERED HOME!! Immaculate, 3 bdrm, 2 bath, Pool home, 1987sq ft, built in 2004. Fenced yard, private setting. RV parking. Beautiful! Don't miss this energy efficient home. Perfect! $295,000 Pat Walker 941-276-4674 REMAX Anchor Realty PERFECT CHRISTMAS GIFT!PORT CHARLOTTE 15349 Mille Fiore Blvd., STUNNINGR CUSTOM 1-OWNER Waterfront 2200 SF 3/2/2 + Formal Dining Room, Breakfast Nook & Den/Office. Huge Screened Lanai Highlighting incredible pond with waterfall in gated community of Villa Milano. Tranquil Lake view in rear and Preserve on side for the ULTIMATE IN PRIVACY. Low HOA ($98/MO) $325,000 Patty Gillespie Remax Anchor 941-875-2755 1020 HOUSES FOR SALE NORTH PORT 5991 Tropicaire Blvd. YOU'RE A WINNER ƒ if you buy this move-in-ready 1200 SF 3/2/2 on corner lot with circular driveway, lush landscaping, fenced back yard in North Port Estates! OPEN DESIGN! NO CARPET. NEW well pump and pressure tank. NEW dishwasher! Two NEW Rubbermaid utility sheds. NEW water heater, water softener. Reverse Osmosis in kitchen! Screened lanai. Security system! NO DEED RESTRICTIONS! NOT IN FLOOD ZONE! THE PERFECT BLEND OF COMFORTABLE LIVING, CHOICE LOCATION AND AFFORDABLE PRICE! QUICK POSSESSION! $180,000. Patty Gillespie Remax Anchor 941-875-2755 PORT CHARLOTTE 2683 SUNCOAST LAKES BLVD Four bdrm, lake front, pool home, 1874 sq ft!! What more could you want! Beautifully maintained! Tile floors in all main areas, granite counters and stainless appliances, hurricane shutters. Gated community! This total package is waiting for you! Call today! $279,500 Pat Walker 941-276-4674 REMAX Anchor Realty PENDING PT. CHARL/PUNTA GORDA 3 BR 2BA 3CG Build a new Greenblock Home! Custom Built Pool Home w/ Hurr Windows, Quartz, SS, Tile thru out, & Paver driveway/Pool Deck!Save $$$$299,000. Dave Irwin 239-405-2537 MVP REALTY PUNTA GORDACUSTOMBUILTSAS GOLFCOURSEHOME INPGI 3/2, SPLITFLOORPLAN, MANYUPGRADES. GRANITECOUNTERTOPS, PORCELAINTILE, IMPACTWINDOWS& DOORS. $450,000. BEVERLYGOAD941-286-0535 ORSHERRYWIZIECK941-740-4797 COLDWELLBANKERSUNSTARREALT Y PUNTA GORDAMust See To Appreciate! Brand New 3/2/3/Pool Custom Built Home Located In Popular Burnt Store Meadows. Great Floorplan W/Top of The LineFeatures. $375,000 BARBMCHENRY941-833-1667 COLDWELLBANKERSUNSTARREALTY F i n d i t i n t h e C l a s s i f i e d s V ENICE ISLAND FOR SALE BY OWNER 2br/1.5ba, 1300sf, Bright, Airy, Clean, Serene! $419,000 313-510-1000 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 PORT CHARLOTTE 4/4/2 BOATERS DREAM! Well-maintained waterfront pool home. Handicapped friendly. $475,000 Jackie Thornberry Harbor Coast Realty 941-740-4580 1030 WATERFRONT HOMES 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 GETRESULTS USECLASSIFIED! LAKE SUZY/PORT CHARLOTTE Architecturally Pleasing Open Floor Plan Home Offers a Stunning Kitchen, Magnificent 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 NORTH PORT 5402 MacCaughey Dr., RELAX ƒ ENJOY! EVERYTHING IS PERFECT Gorgeous light, bright, airy 1600 SF 3/2/2 heated pool home with extended drive-way for your RV or boat, and your own private fishing pier overlooking the MacCaughey Waterway, in quiet residential neighborhood only 5 minutes to US41 restaurants, shops, amenities! CITY WATER! NO DEED RESTRICTIONS! $259,000 Patty Gillespie Remax Anchor 941-875-2755 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 PUNTA GORDA-SAYWOWTOTHIS2 STORY4/5.5/2 ESTATEON30 ACRESINCLUDESFREESTANDING2 STORYGARAGE WITH2 IN-LAWAPTS. & DETACHED1 STORYHOME. PRIVATEBOATRAMP, NATURALSPRING, SECURITYCAMERAS, GATED, GRANITE, 10-20 CEILINGS, TRAVERTINE, MARBLE, ONYX, & SO MUCH MORE!! COMEANDSEETHEPINNACLE OFLUXURYINPARADISE! $3,900,000. STEFANIEPISH, 941-7161334 COLDWELLBANKERSUNSTAR 1040 CONDOS/VILLAS FOR SALE To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net 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. $12,300. 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 ASKUS HOWyoucanplaceaPICTUREofyourite m forsale inyour classifiedad! 1210 HOMES FOR RENT NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT PUNTA GORDA 2b r /2b a mobile home (2005) $900/mo A LSO STUDIO Furn Nice Clean, $600/mo 941-456-2884 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 efficien cies w cable & internet, Sunny brookMotel 941-625-6400 1360 ROOMS FOR RENT PORT CHARLOTTE Single, Person, $130/wk. Incl Sat. & In ternet. No Pets. 941-276-4909

PAGE 27

The Sun | Wednesday, November 21, 2018 www.yoursun.com E/N/C Page 11CLASSIFIEDS 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 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. ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! 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! ARCADIA 5 ACRES!! Cleared, surveyed, new fence & lots of Oaks $59,900 firm 863-444-8210 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 MANASOTA KEYLOT 1/2 acre, Wooded & Private! 4 Public Beaches within 5 mins, No HOA! Close to Everything! 1 Lot off Water. Build your Dream Beach Retreat! $189,000 941-475-1379 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 2005 SERVICES PROFESSIONAL RESUMES SARASOTA/CHARLCO. CALLFORDETAILS 941-214-5257 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! 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! 2010 PROFESSIONAL NAIL TECH 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 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 O FFI C E HELP NEEDED P/T Able to Multi Task, Answer Phones & Scheduling. Apply in Person to: 18480 Paulson Dr. Unit A-4 P.C. 33954 9am--3pm APPLEGARTH GUTTERS 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 OFFICE HELP: Clerical, phones, data entry Full-time, will train, immediate EMAIL: JASSIE53@YAHOO.COM 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. 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 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 WAITRESS 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 2040 RESTAURANT/ HOTEL WANTEDEXPD, TEAM MEMBERSSERVERS AND BARTENDERSFor Busy Waterfront Restaurant Apply in Person: White Elephant Pub 1855 Gulf Blvd. Englewood 2050 SKILLED TRADES ASST. MANAGER with Tire Store Experience. $600 $900 Per week. Call 941-639-5681 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 ADVERTISE In TheClassifieds! 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 COTTON HOPE ORCHARDS, INC., a farm in Monetta, SC, is accepting referrals through the State Workforce Agencies for 65 temporary full-time farmworkers. The job includes duties associated with the pruning, thinning, picking and packing of fruits and vegetables. This work can require standing, walking, stooping, bending, and lifting up to 50 pounds for long periods of time outdoors in all weather conditions. T his is a temporary position from 1/7/19 to 9/15/19. Threefourths of an avg. of 40/hrs/wk guaranteed. Work tools, supplies, equipment provided at no cost. Housing will be provided without cost to workers who cannot reasonably return to their permanent residence at the end of the workday. If applicable, expenses for subsistence & transportation to the worksite will be provided. Employment eligibility check ed on all applicants. Wage rate $10.95/hr or piece rate. Apply for this job at your nearest State Workforce Agency or South Carolina Department of Employment and Workforce PO Box 995 Columbia, SC 29202 job order #817776. DIXIE BELLE, INC. a farm in Ridge Spring, SC is accepting referrals through the State Workforce Agencies for 90 temporary full-time farmworkers. The job includes duties associated with the planting, pruning, thinning, picking and packing of fruits and vegetables. This work can require standing, walking, stooping, bending, and lifting up to 50 pounds for long periods of time outdoors in all weather conditions This is a temporary position from 12/30/18 to 8/31/19. Three-fourths of an avg. of 40/hrs/wk guaranteed. Work tools, supplies, equipment provided at no cost. Housing will be provided without cost to workers who cannot reasonably return to their permanent residence at the end of the workday. If applicable, expenses for subsistence & transportation to the worksite will be provided. Employment eligibil ity checked on all applicants. Wage rate $10.95/hr or piece rate. Apply for this job at your nearest State Workforce Agency or the South Carolina Department of Employment and Workforce PO Box 995 Columbia, SC 29202 job order #816726. 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 PROOFREADER … The Charlotte Sun is looking a proofreader to help prevent grammar, spelling and punctuation mistakes in its daily publications. A strong understanding of grammar rules and spelling is necessary. Knowledge of AP style is a plus. Job is part time and requires evening and weekends. Send resume or letter of interest to wcarlson@sun-herald.com. The Sun is a drug workplace. 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 T urnyou r trashinto cash! Advertise youryard sa l e! 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. 3010 ANNOUNCEMENTS FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 3020 PERSONALS SINGLE FEMALE SEEKS SIN GLE MALE 45-70for possible relationship. 941-201-9853 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

PAGE 28

Page 12 E/N/C www.yoursun.com The Sun | Wednesday, November 21, 2018CLASSIFIEDS 3065 BIBLE STUDY & CHURCHES NEW SEASON FULLGOSPEL MINISTRIES Meets Every Wednesday at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building Near Visani's Restaurant) Food at 6:30PM and Fellowship Starts at 7:00PM Everyone Welcome!! Pamela Sams 941-268-3589 UNI Q UE & INF O RMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3080 TRAVEL/TICKETS TI C KET 1 Nascar Ticket, Nov. 18th final race Homestead, Florida $75 941-875-4085 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 PUTCLASSFIEDS TOWORK FORYOU! FINDAJOB! BUYAHOME! BUYACAR! 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 LOVE WORKING WITH DOGS? Learn the Well Paid Skill of Grooming. Classes Starting. For info: Accentpetstyling.com 5000 BUSINESS SERVICES A N OCC UPATI O NAL LI C 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 CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... 5057 CONCRETE 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 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! COMPLETE CLEAN PRESSURE WASHING Excellent Rates20+ YEARS EXPERIENCE941-460-4936Lic/ins www.completecleanpw.com 5100 HOME & COMMERCIAL IMPROVEMENT 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 C a s h i n w i t h C l a s s 5130 MOVING/HAULING ODYSSEY MOVERS Your Journey Begins With Us! Licensed & Insured.941-803-4959Lic. # 2539 ROBS ON THEMOVE i nc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 5140 PAINTING/ WALLPAPERING STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 5180 PRESSURE CLEANING BAILEYS PRESSURE 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 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 6000 MERCHANDISE 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 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 6025 ARTS AND CRAFTS SCRAP BOOK ALBUMS I have 10 new albums $5/ea 941-228-1745 6026 SEWING BROTHER NEWER F reearm W/Case heavyduty auto stitches $75, OBO 920-470-5014 KENMORE NEWER F reearm w/case heavyduty auto stitches $95, OBO 920-470-5014 S EWIN G MA C HINE S inger with sewing table/extras-in working order $50 218-779-1163 6027 DOLLS JAPANESE SAMURAI WAR RIOR & GEISHA Antique dolls $195, OBO 941-828-1411 REVL O N D O LL f rom 5 0 s, w/box, clothes, jewelry, ex c $150, OBO 941-235-2203 S M O KEY THE BEAR D O LL, Good condition $15 941-627-6542 6030 HOUSEHOLD GOODS STEP LADDER 6 FT FIBER GLASS 225 lb. Capacity Type II G.C. $30, OBO 941-697-0794 1959 WALNUT BR set tr i p l e dresser+mirror chest 2 nightstands $400 941-637-7447 2 DRAWER f ile cabinet steel w/lock $25 941-637-7447 BAR S T OO L S Two. Wood, swivel. Off white. Sturdy. $35 701-793-5610 BREADMAKER A utomat i c CUISINART, 2Lb. Capa Stainless steel, GC $25 941-697-0794 BROTHER NEWER F reearm W/case heavyduty auto stitches $75, OBO 920-470-5014 C HINA 1 0 1P C serves 1 2 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 COMPUTER DESK 58Ž wor k station $45 941-637-7447 C RY S TAL 4 0 P C 1 2 water 1 2 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; 941-2049729 EXPANDABLE LU GG A G E, plus matching tote Unused JM New Y ork $45 941-306-7882 FIREPLA C E S ET 6 pcs: tools + SCREEN, black wrought iron, A+, $120 941-743-2656 FLATWARE 88PC serves 16 Silkema German SS 8 serve pcs like new $120 941-830-0524 FULL MURPHY BED V ery n i ce. $499, OBO 716-410-6408 6030 HOUSEHOLD GOODS FOLDING SCREEN d oor 36Ž folds inward complete.Good condition $25 941-587-9466 FRAMED BEA C H scene paint ing 25x21 canvas, wood frame $25 941-356-0129 HEADB O ARD queen, wicker includes frame $80 330-464-0343 KENM O RE NEWER Freearm W/case heavyduty auto stitches $95, OBO 920-470-5014 LAMP S BAMB OO w/pleated shades, 35Žtable, hanging lamp w/chain $30 513-649-1200 MATTRESS/BOX SPRING Queen. Clean $100, OBO 941-769-4949 MIRROR Vi ntage D ar k wood frame 27.5 x 17.5Ž $15 941-356-0129 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. ORIENTAL RUGS 2 b e i ge / p i n k plush: 56Žx38Ž oval & 42Ž rnd ea $40, OBO 941-743-2656 PLANTERS RATTAN & w i c k er, (2) 30Žh 11x11Žsq btm shelf l t brn NEW $60 941-830-0346 PULLING CART W oo d & S tee l Play cart on 4 wheels w/handle GC $19, OBO 941-697-0794 RA C HEL RAY Acacia Wood Utensils tortoise glass pitcher NEW 5pc $29 941-306-7882 RADIO WEATHER ALERT NOAA Midland WR-100 all hazard alert new in box $25 941-830-0346 RU GS (3) 5x7 o ff white shag w/peach each $25 941-525-8484 RUGS 3PC 54Ž x 79Ž 2 x 34Ž 2x76Ž brn/gold/rust patchwork custm LN $79 941-830-0346 SAFE HONEYWELL 9x12, 4ŽDEEP, NEW, BLACK, KEYS $25 941-740-3286 SAMOAŽ BATH (b am b oo mot if S.Curtain, dark wicker access) New! $55 941-306-7882 SEARS 8K w i n d ow AC 8K 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 S HADEIN S ULATED 68 -1/ 2 W x 78H Very Good Condition. $40, OBO 941-505-6290 S HEER LINED draperies. 7x9 & 5x9. Smoke free. $75 724-612-8305 S HEET S KIN G S IZE 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 set ting for 8 $50 513-649-1200 STAND MIXER Ki tc h ena id e. Attachment Spiralizer 5 attach ments $80 941-284-7391 STEAM CLEANER orec k Hard floors, carpet, fabrics, exc. cond $80, OBO 941-740-0357 TEA P O T A S IAN with 4 cups beautiful $12 941-356-0129 T O A S TER 4-slice wide Cuisinart. NEW White-Stainless, 4 cyles $25 941-681-2433 V A C UUM C LEANER Electrolux with attachment $60 941-743-0582 VACUUM SHARK N av i gator NV350; all tools; good condi tion. $60 540-229-7214 WHITE WICKER D/DR NS 6 DR HI/BY Mir Lamp Toy Ches More $445, OBO 941-408-7535 W HITE WI C KER TWIN HB/FRM MT/BS EX/CON $245, OBO 941-408-7535 6031 HOLIDAYITEMS 6  C HRI S TMA S TREE ( Arti f icial ) w/ Lights. $100, OBO 860 917-0793 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 O utdoor blue lights. From HomeDepo t $60 239-292-7111 DE CO RATIVE X-MA S TREE, 5ft Lights,gold accents $150, OBO 941-681-2433 HAVILAND/GERMANY CHINA 8 place settings, plus. $85 724-612-8305

PAGE 29

The Sun | Wednesday, November 21, 2018 www.yoursun.com E/N/C Page 13CLASSIFIEDS 6035 FURNITURE ARM CHAIR MODERN woo d arms legs, coral upholstery, A+ $90, OBO 941-743-2656 BAR S T OO L S C herry wood. Good condition $100, OBO 239-292-7111 BAR STOOLS T wo. W oo d swivel. Off white. Sturdy. $35 701-793-5610 BA SS ETT SO FA Full upholstery, soft beige green mauve, Like New, $250 941-740-0357 BED MATTRESS & BOX $100 941-629-5550 BED D O UBLE, boxspring mattress and frame. $75 941-6274664 BEDROOM SET O a k Ki ng bed, dresser/mirror, chest, bedside stand $450 941-474-3101 B OO K S HELF 44X44 light solid oak $150; 941-2049729 C ART RATTAN 30 Wx1 8 Dx 29 H 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 CHAIRS (4) O a k $50 612-408-7673 C HAIR S Him/Hers, Wicker, white $250. 941204-9729 CO FFEE + 2 END TABLE S wood & leather, very nice 3 pc set, $225, OBO 941-740-0357 COFFEE TABLE Gl ass-top co f fee table. 40 x 27 light wood. $20, OBO 517-927-6433 COFFEE TABLE N atura l R attan 4x19.5Ž Glass top/lower shelf exc cond $40 941-306-7882 COFFEE&SOFA TABLES SET wrought iron thick beveled glass t ops $100 941-275-5837 CO FFEE/ S IDE TABLE S(9) various sizes and shapes starting at $20, OBO 941-307-9211 CO U C HE S THREE to choose 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 DE S K S E C RETARY rattan 33x41 picture $130 941-740-3286 DINETTE S ET bar height 48WX30DX36H wood table+2 stools $100 941-275-5837 DINETTE S ET, TALL wrought iron 30Ž table frame+2 like new chairs $100 941-307-9211 DINING SET 48 66ŽX42ŽX30Ž table+4 chairs all natural color wood $200 941-275-5837 DINING SET 5 P c R attan Glass top Like New $150 941-627-5732 DINING SET 54Ž g l ass top on column+4 fabric upholstered chairs $150 941-307-9211 DINING SET A mer i can D rew 6 chairs Tropical look large chairs $499, OBO 941-627-6542 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 DRAWER STAND 3 d rawers 18x30 fr Pier One picture $35 941-740-3286 DRAWER STAND 3 d rawers color espresso 18x30 fr PIER ONE $35 941-740-3286 END TABLE Rattan. Vg condition, glass top $30 942-356-0129 END TABLE S G ass. Coffee/sofa 4 Green leafy legs $175 941-474-3101 ENTERTAINMENT G olden, bar/bookcase. Wicker 41Ž x 81Žtall. $225 941-474-3101 ENTERTAINMENT UNIT R attan, excellent condition $50 941-416-9318 FLOOR LAMP Tiff any, stone dome, 20Ž wide, like new $200 518-763-9936 FRENCH PROV HUTCH Hand Painted Bamboo Design $100 941-681-2433 FRENCH PROV S erver /D ry B ar BamboDesign Hand Painted $75 941-681-2433 I BUY FURNITURE Or anything of value! 941-485-4964 MATTRE SS & B O X Q UEEN $175 ALSO HAVE KING 941-629-5550 MATTRE SS Q ueen w/hdboard, ftboard, rails. Clean. Seasonal use. $150 701-793-5610 MATTRESS SET Q ueen. New set, moving $200 716-830-5066 MIRROR T ommy B a h ama l oo k 43Hx31W for BR/LR/Bath solid wood LN $30 941-830-0346 OUTDOOR tea k ta bl e 8f t w / 8 chairs and cushions. Exc cond. $225 941-662-7338 O VER S TUFFED C HAIR lsfl2005@aol.com to see pic. $50 716-830-5066 PATI O DININ G S ET and chaise $450 561-254-8083 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 POWER RECLINER l eat h er gallery, 2yrs. old, ivory $175, OBO 941-276-2673 POWER RECLINER Ul tra Suede brown like new $175, OBO 941-276-2673 6035 FURNITURE RECLINER CHOCOLATE brown rocker/swivel recliner. EC $250 518-763-9936 RE C LINER Leather. Brown in excellent shape $135, OBO 941-575-0690 RECLINER OVERSIZED f rom Baers Furniture. Like new. $200, OBO 941-628-9030 SIDE & PLANT TABLES W oo d many various styles avail. From $20, OBO 941-743-2656 SLEIGH BED Q ueen s i ze d ; 64Ž Wide x 45Ž Tall on headboard $65 941-460-9540 SO FA BED Lazy Boy. Immaculate clean. blue, tan, rose $50, OBO 517-927-6433 SOFA B rown carve d woo d e l egant $150 941-525-8484 SOFA l eat h er, gent l y use d light brown sofa $200, OBO 941-276-2673 SWIVEL ROCKER + F ootstoo l rose upholstery, exlent, 2 avail, ea $180, OBO 941-740-0357 S WIVEL R OC KER upholstered mauve pink chair, A+, 2 avail, ea $90, OBO 941-743-2656 TABLE MAHOGANY48Ž round+glass top on 29Ž metal post. $100 941-275-5837 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 WALL STORAGE ca bi net 3W X 6H white/brown with 3 drawers & 3 shelves $35 218-779-1163 WALL UNIT w i c k er. Whi te 4 shelves 6ftx30inches port charlotte $85, OBO 941-268-7571 6038 ELECTRONICS AMAZON ECHO Al ex i a f ar fi e ld voice controlled new in box $75 513-649-1200 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 PR O JE C T O R 1 20 1 Dell, all parts & bag $45 941-284-7391 6040 TV/STEREO/RADIO 2 7Ž TV SO NY TRINITR O N Model KV-27FS100L $130, OBO 941-429-5858 MARANTZ S URR O UND receiver SR8500 like new. $100 941-769-2343 RECEIVER PIONEER 10 BOWS SPEAKERS,SUBWOOFER $250 941-200-5718 RECEIVER TECHNICS SA-222 + CD/DVD player. $40 941-769-2343 TURNTABLE TE C HNI CS linear tracking SL-DL5. $40 941-769-2343 TV CO N SO LE up to 4 8 Ž 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 L C D C omputer Monitors 2 available $20 941-764-8804 2 TB HARD DRIVE 3.5Ž for Desktop Computer. $50 941-764-8804 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 WEBCAM LOGITECH 2 MP, C600, NEW $12, OBO 941-505-6290 6065 CLOTHING/JEWELRY ACCESSORIES DESIGNER WOMANS CLOTHES Size Sm Med. Some New all Excellent 941-330-6546 RING M oonstone, 14K YG an d Plat. Over.925 Bridge Ring sz.6 $60 941-554-2140 RIN G S mokey quartz and white topaz mens tcw 7.4 cts size 9 $60 941-554-2140 RIN G RUBYHEART & BLA C K SPINEL sz 8 tcw 4.1cts $95 941-554-2140 SHOES WOMENS SPORT NEW in box, RYKA SZ 7.5M $25 941-554-2140 SHOES womans sz 5 new i n box, Gravity Defier, Mary Jane style, Bone $30 941-554-2140 S NEAKER S AVIA white, womens, sz 7, New $40, OBO 941-505-6290 W EDDIN G DRE SS WHITE, LACE SZ8 MUST SEE $50, OBO 941-200-5718 6070 ANTIQUES COLLECTIBLES $2 00 BILL S $6 00 /ea. 9 41204-9729 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 BUYIN G O LD M O NEY SILVERCOINS & PAPER MONEY. 941-626-7785 CENTS INDIANHEAD $2 781-956-8891 6070 ANTIQUES COLLECTIBLES CO IN S Proo f and mint sets $7 781-956-8891 ELKS LODGE PINS 2000 PINS ALL OVER USA.MUST SEE $1 941-200-5718 PLATES S po d e 200 A nn i versary Reticulated Cabinet floral print (2) ea $10 941-830-0524 POTTERY DISHES di nnerware, 8 plc settings, extra pcs $75 941-235-2203 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 1 9 WX 28 H, nice f or hall light etc $40 941-235-2203 V INTA G E HUMMEL CO LLE C TION 50+ vintage Hummels $10, OBO 941-426-0090 WORLD COLLECT 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 FENDER ELECT JOE WALSH autographed Mex Made wall mount $465 941-408-7535 G UITAR LTD ELE C TRI C 2 humbucking pickups sounds awesome $225 941-626-8739 IN S TRUMENT S G UITAR S Mandolins, Violins, cases prices vary $300 941-408-7535 OVATION SHALLOW b o d y Wi t h CASE, AMP like new 6 string. $440, OBO 941-408-7535 SAXOPHONE ALTO Ph y lli s. Excellent cond. $125, OBO 941-676-0481 6095 MEDICAL 3 WHEEL WALKER Adult. Has hand brakes & pouch $25 941-356-0129 3 WHEEL WALKER w /BASKET & BRAKES NO SEAT NICE $40 941-268-8951 4 WHEEL WALKER with Brakes and Seat, NICE $30 941-268-8951 BEDSIDE COMMODE OR SHOWER CHAIR LIKE NEW Each $25 941-268-8951 BEDSIDE COMMODE S tur d y & 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 SHOWER CHAIR Wi t h ARMS LIKE NEW $35 941-268-8951 THERAPY MATTRESS M agnetic queen pad. exc. cond. $299, OBO 941-258-2369 TRANSPORT WHEELCHAIR 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 6110 TREES & PLANTS A L O E A G AVE begonia devils backbone fern paddle plant purple queen $5 941-202-3696 A V OC AD O & C ITRU S ( 13  ) & Aechmea Primera Bromeliads each $10 941-202-3696 BR O MELIAD S VARI O U S kinds shapes colors and sizes in pots starting at $5 941-202-3696 DWF P O IN C IANA coral plant, Clerodendrum or Pagoda tree 3 gal pot $10 941-258-2016 FRANGIPANI JATROPHA oyster pineapple pothos snake spider lily $5 941-202-3696 GOLDDUST CROTON 3 ga l healthy colorful accent or hedge plants! $7 941-258-2016 6110 TREES & PLANTS PAPAYA TREE R e d L a d y Ž 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 C RIB/ C HAN G IN G TABLE Cherry finish with mattresses for both $150 518-763-9936 PACK N PLAY G raco. Very clean. (Says Grandma) $25 724-612-8305 SAFETY BED R a il F or toddler/twin bed. Portable. Like new. $10 701-793-5610 6125 GOLF ACCESSORIES 858C TOUR Cl ass i c I rons graphite shafts; 7 clubs; new grips $50, OBO 443-466-1101 ASST GOLF Cl u b s P r i ce ea.; Irons & woods $20, OBO 443-466-1101 A UT O WATERIN G S Y S TEM f or (4) 12 volt golf cart battery $90 941-235-0120 CLEVELAND DRIVER Cl ass i c Graphite shaft; 10.5 degree; like new $50, OBO 443-466-1101 COBRA FLY Z 3 WD R eg. Graphite Like New $50, OBO 941-423-5701 GOLF CLUBS Ad ams sty l e steel woods 3,5 & 7 good condition $60, OBO 941-270-8009 GO LF C LUB S -D2 1, MENSexcellent $200, OBO 941-769-0792 WARRIOR DRIVER 10 5d eg Graphite shaft w/hd cover; like new $45, OBO 443-466-1101 YELLOW JACKET 4G BATTERY CABLES Corrosion Resistant Best Golf Cart Cables $129.95/SET. VISIT DarsGolfCarts.com 941-769-1431 NO TEXT PLEASE 6126 GOLF CARTS 2015 CLUB CAR Precedent "SNOW WHITE" $3985 8Volt BATTERIES-L7 New Yellow Jacket Cables, Sunbrella Rain Enclosure, Club Cover, New Head and Tail Lights, Fold down Windshield, Cooler and Sand Bucket. Factory Upholstery, Chrome SS Wheel Caps, Great Tires, Brakes, Mirror 48 Volt ERIC Charger. $3985 941-769-1431 FREE DELIVERY (25 MILES) VISIT DARSGOLFCARTS.COM NO TEXT PLEASE 2015 Club Car Precedent $3995 BOB-CAT Green BRAND NEW BATTERIES Yellow Jacket Cables Monsoon Roof Matching Club Cover 48 volt ERIC Charger Factory Upholstery Folding Windshield Factory spoke Hubcaps Cooler, Sandbucket Excellent DOT Tires Wide Angle Mirror STK# 1824 941-769-1431 Visit DarsGolfCarts.com WE DELIVER FREE (25 MI.) 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 6126 GOLF CARTS Club Car Precedent $3595 RECONDITIONED 4 Passenger Golf Cart Tan w/Tan Top Flip Down Rear Seat BRAND NEW BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R8 Call: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE PASSION PINK Custom Build 2014 Club Car Precedent BRAND NEW BATTERIES Custom Pearl Pink Paint Tuck & Roll Upholstery NEW Yellow Jacket Cables NEW New Bushings NEW Folding Windshield NEW Head and Taillights NEW SS Wheel Covers New Rear Seat AVAIL. New Tires, Mirror Top and Charger STK#1823 $4995 941-769-1431 Delivery Inc. 25 MI. Visit DarsGolfCarts.com NO TEXT PLEASE 6130 SPORTING GOODS 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 F O LDIN G TREADMILL PRO FORM 52551 LIKE NEW $200 941-625-6939 6131FIREARMS COLT 70 series gold cup 1911 Mossberg 590a-1 military tacti cal 1of1 For more info 941-268 4624 N O TI C E: S eller Acknowledges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. 6133 HUNTING & FISHING SUPPLIES AQ UARIUM 5 0 gallon. G ood for live bait. $25 941-769-2343 DU C K HUNTIN G Waders, New Drake Equader 2.0 Sz 12.Brand New $250 941-276-5143 FI S HIN G P O LE S Nice selection of poles get out and GO FISH! Each only $5 941-474-1776 KINGFISH TACKLE serious fishing $500, OBO 941-769-0792 S HARK RI G $3 5 0 O B O 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 good looking smooth riding w / 24Ž Wheels only $185 941-474-1776 3 WHEELER goo d l oo ki ng smooth riding w / 20Ž Wheels only $185 941-474-1776 A DULT TRIKE U S A DE SO T O 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 Quality PARK $100 941-544-0042 FUJI F O LDIN G bicycle Red mens 26Ž Ideal for boat/RV $75 218-779-1163 GIANT ROAM 2 w i t h accessories Excellent condition. Perf ect for Legacy Trail and beyond. $325 941-493-7583 HARLEY DAVIDSON T our i ng 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 di tion but Needs Tires and Paint. $100, OBO 860-917-0793 6135 BICYCLES/ TRICYCLES V INTA G E RALEI G H RE CO RD 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 AIR HOCKEY GAME STAND UP FULL SIZE $40 941-625-6939 DUNE BUGGY $499 941-626-9159 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 5 0 LB bag, for Trees or Grass $30 941-257-5500 G A S C AN 5 G al. old good one $10 941-743-0582 LAWNMOWER TORO 22" se lf propelled. Runs perfect. Local del. avail. $150. 941-460-9994 MOSQUITOS POTS prevent t h e Zika flu $15 941-624-0928 M O WER, Husqvarna, Z 38 15 for parts $250, OBO 941-485-0681 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTER Y $425 (941)763-4818 RIDING MOWER, John Deere. Runs Good! $525, OBO 609 503-6675 TILLER MANTIS M o d e l 7225 $200, OBO 941-485-0681 WATER PONDS good shape, & plant containers $20 941-624-0928 6161OUTDOOR LIVING BBQ GRILL TREAGER Rene gade, Wood Pellet Fired. Used 2X. $600. 941-639-3624 CAMP STOVE C o l eman 2 burner model # 5410700 $35, OBO 941-575-0890 LANAI SET Gl ass top ta bl e, 6 chairs, poly resin wicker, Carter Grandle $400 941-916-1798 LANAI SET w hi te w i c k er 5ft glass top 4 padded chairs $100 941-255-9544 OUTDOOR SLING O ttomans (2) Exc. condition. 23x22x16 Beige $75 860-810-4174 PATI O S ET 5 pcs, chairs, glass top tables, chaise GC $75 717-451-2019 PATI O S ET G lass. 45Ž round+Chairs with Cushions GC $69, OBO 941-697-0794 PATI O TABLE G lass Top, 4 chairs, & chaise lounge $140 941-235-3193 Treemendous Tree, Inc. NURSERYPROFESSIONAL LANDSCAPE DESIGN SERVICES AVAILABLE!STOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORTOR CALL 941-426-8983 FL-6444 A 6170 BUILDING SUPPLIES ELECTRIC DISCONNECT 60 amp 240 volt $20 941-228-1745

PAGE 30

Page 14 E/N/C www.yoursun.com The Sun | Wednesday, November 21, 2018CLASSIFIEDS 6170 BUILDING SUPPLIES ELECTRIC WIRING 200 h undred amp entrance for a house $200, OBO 207-453-8425 SAWMILLS FROM ONLY $4397.00 MAKE & SAVE MONEY with your own bandmill. Cut lumber any dimension. In stock ready to ship. FREE info/DVD: www.NorwoodSawmills.com 1-800-567-0404 Ext. 300N. WIRE/3 0 THHN 50 $80, OBO 941-769-0792 6190 TOOLS/ MACHINERY 32FT ALUM l a dd er h eavy d uty $150 941-743-0582 6 FT alum ladder $2 5 9 41-74 30582 AIR GRINDER Wi t h 5 NEW DISCS 941-928-5562 before 9pm BUMPING DOLLYS (8) p l us 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 CONCRETE BITS 7 extra l ong concrete bits. $20.00 941-928-5562 before 9PM CONCRETE BITS over 60 concrete bits & case. $40 941-928-5562 Before 9PM CROW BAR $4 00 W or k s h op light$10.00941-928-5562 Before 9PM G ENERAT O R Troy Built 3500 watts. NEW $300 517-927-3313 HEAT G UN Porter C able 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 PORTABLE GENERATOR Eli te series; 2000W; B&S engine $300 443-466-1101 PRE SS URE WA S HER Troy-built 3,000psi $250, OBO 941-485-0681 S HALL O W WELL PUMP new 3/4 HP 115 VOLT W/TANK $99 941-218-9292 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 6220 OFFICE/BUSINESS EQUIP./SUPPLIES OFFICE CHAIR Bl ac k Vi ny l on wheels. $20 941-257-5500 6225 RESTAURANT SUPPLIES TABLE TOPS(6) N ew O a k Formica, 30 x 42. Brown Edge. $20 each. 941-625-6939 6231 BIRDS CANARIES Timbrado, Males. In Full Song, Young. $125. Each. 941-830-8468 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. GET A CAT BE BLESSED EVERYDAY! Family death. 5 cats seek new home! A nice black/white declawed, also would be thankful for new residence. 2 Siamese kittens hoping youll want them. Cat Peddler 941-270-2430. 6233 DOGS N O TI C E: S tatute 5 8 5.1 9 5 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! S hots/Health Cert. $1875. Also2 Adults @ $2300 each. 772-985-2186 Visa/MC website: furmysunshine.com MORKIE PUPPY DESIGNER MALE Adorable, shots, CKC 330-806-2946 SAVE THE LIVES OF HOMELESS ANIMALS.ŽDONATE YOUR USED CAR, TRUCK OR BOAT TO SUNCOAST HUMANE SOCIETY. CALL (941) 474-7884 EXT 402. 6236 PET SUPPLIES & SERVICES BACK SET Sli p on C over S traps onto backside for pet travel. $15 941-275-5457 6236 PET SUPPLIES & SERVICES D OG C RATE 2 x 3 x 2 Black IRON very good condition $25 203-871-8131 D OG C RATE 20 X 2 4 good condtion fold able dark blue $30 941-740-3286 NUBZ D OG C HEW S made in USA, real chicken $8 941-624-0928 O UT S IDE TANK power f ilter 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 COFFEE POT 5 cup Rival. Works great. $5 941-275-5457 FREEZER Ni ce, Whi te, $100 (941)763-4818 delivery avail. 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 RANGE GE 30Ž w hi te e l ectr i c smooth top 5 element $200, OBO 941-270-8009 REFRIGERATOR GE 18 C u F t White, great condition. $250 941-218-3287 REVER S E OS M OS I S FILTER Complete Watts Premier RO Model WP5-50 system with manual and spare filter. $70, OBO 613-875-1400 RV REFRIG N orco ld 4 door w/icemaker all updates $500 941-255-3338 STOVE KENMORE Whi te S e lf Cleaning $75 612-790-0058 S T O VE WHITE electric clean working condition port charlotte $175 941-268-7571 WASHER & DRYER Ni ce, White, $325. (941)763-4818 deliver y avail. W IND O W A C S ears 8 K BTU like new w remote $125 941-429-5858 6260 MISCELLANEOUS FOR SALE 2 5 N O RMAN Rockwell prints at $3.00 each U pick $3 941-496-9252 43Ž ROUND ASTROLOGICAL W ALL Art in-outdoor must see $300, OBO 941-681-2433 500 OLDIES 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 A B BEER S TEIN S O lder AB steins,many years,20 and up, $20 941-624-0928 BEACH CHAIRS VINYL Strap Lounge chair $10, OBO 941-505-6290 6260 MISCELLANEOUS FOR SALE CARRY ON BAG 21Ž Lt. weight/exp. Never used $20 941-505-6290 DOOR BARRIER GATES (2) ONE WALK THROUGH $35, OBO 941-626-5501 ELA S T O MERI C 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 PAPER S HREDDER 6 S HEET Strip-Cut with Basket. Good condition $16 941-697-0794 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 SAFE HONEYWELL 12 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 STORM SHUTTERS Al um /G a l v 8-60Ž, 8-33Ž, 6-128Ž Galv $25, OBO 941-628-3630 TABLE 5 ROUND f o ldi ng l egs Max Chief $75 941-496-9252 VINYL GARAGE fl oor protector mats (2) Why paint 10x20 $120, OBO 941-527-6884 WALL ART AND LAMPS many styles to choose from starting at $5 941-275-5837 WINE BOTTLE CARRIER Eddie Bauer. It holds two bottles $10 941-228-1745 6265 FREE MERCHANDISE FREE BAMBOO V ar i ous widths/heigths. You cut! $0 941-306-7882 6270 WANTED TO BUY/TRADE BUYING SILVER COINS DIMES Thru SILVER DOLLARS. 941-626-7785 MERCHANDISE WANTED FREON R12 WANTED CERTIFIED BUYER will PAY CASH for R12 cylinders or cases of cans (312) 291-9169www.refri g erantfinders.com 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 17 BUI C K VERAN O SPORT $13,476 WHITE 42K MI 844-467-9558 DLR 20 1 3 BUI C K EN CO RE $15,989 FWD 62K Mi, 844-468-0509 DLR 2013 BUICK LACROSSE $15,990. BRONZE, 13K MI. 855-280-4707 DLR 20 1 3 BUI C K EN C LAVE $19,785 GOLD 79K Mi 855-627-9162 DLR 2016 BUICK ENCORE $20,900 WAGON 6,242mil 866-726-8593 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! 7020 BUICK 20 11 BUI C K LA C R OSS E 42K,One Owner, Pearl White, Luxury, Like New! Harborautosales.com 941-883-6088 7030 CADILLAC 200 7 C ADILLA C C T S $$8,990 3.6L gold mist 75K Mi, 844-468-0509 DLR 20 1 2 C ADILLA C T S $15,791 BLACK 60K Mi 855-627-9162 DLR 2013 CADILLAC SRX $20,293 RED 56K Mi 855-627-9162 DLR 20 15 C ADILLA C S RX $25,990. WHITE, NAV, 38K MI. 855-280-4707 DLR 2016 CADILLAC ESCALADE $55,500 wagon 27kmil 866-726-8593 DLR 20 1 8 C ADILLA C E SC ALADE ESV $66,989 4x2 Luxury 11k Mi 844-468-0509 DLR 20 1 0 C ADILLA C DT S Luxury, 72K, Mint, Like New! Column Shift Auto. Harborautosales.com 941-883-6088 7040 CHEVROLET 2014 CHEVROLET CRUZE ECO $9,496 RED SEDAN 78K MI 844-467-9558 DLR 2012 CHEVROLET CRUZE 2LT $9,666 SEDAN 52KMI 844-467-9558 DLR 2006 C HEVR O LET MALIBU $9,797 GOLD 99K Mi 855-627-9162 DLR 20 14 C HEVR O LET IMPALA LMTD LT $9,919 SEDAN 84K MI 844-467-9558 DLR 20 1 6 C HEVR O LET C RUZE LMTD $12,435 BLUE SEDAN 27K MI 844-467-9558 DLR 2012 CHEVROLET CRUZE 1 LT $13,488 RED SEDAN 59K MI 844-467-9558 DLR 2017 CHEVROLET MALIBU 1LS $13,673 GRAY 45K MI 844-467-9558 DLR 20 15 C HEVY TRAX L S $14,549 SUV 10KMI 844-467-9558 DLR 2016 CHEVROLET TRAX LT $15,688 WHITE SUV 19K MI 844-467-9558 DLR 2015 CHEVY EQUINOX 1LT $16,503 SILVER SUV 32KMI 844-467-9558 DLR 2016 CHEVROLET EQUINOX $16,897 Black 47K Mi 855-627-9162 DLR 2014 CHEVROLET CAMARO LT $17,900 COUPE 53kmil 866-726-8593 DLR 20 1 8 C HEVR O LET E Q UIN O X $19,989 FWD Black 34K Mi 844-468-0509 DLR 20 15 C HEVR O LET TRAVERSE $21,476 Silver 47K Mi 855-627-9162 DLR 2016 CHEVY CAMARO $21,990 WHITE, RS 44K MI. 855-280-4707 DLR 2012 CHEVROLET SILVER ADO-1500 $22,976 BLACK 99K Mi 855-627-9162 DLR 2017 CHEVY COLORADO LT $28,358 CREW CAB, SILVER 13K MI 844-467-9558 DLR 20 1 6 C HEVR O LET CO LORADO $32,900 Z7 PICK UP 31Kmil866-726-8593 DLR 20 1 6 C HEVR O LET S ILVERADO $35,900 PICK UP 66K mil866-726-8593 DLR 20 15 C HEVR O LET TAH O E $42,989 Red 46K Mi 844-468-0509 DLR 2015 CHEVROLET SILVER ADO $53,989 Champagne 44K Mi 844-468-0509 DLR 2013 CHEVY CAMARO Convertible, One Owner, 36K, Estate Car, Auto, Sporty, Like New! Harborautosales.com 941-883-6088 200 4 C HEVY 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 2008 C HRY S LER T O WN& COUNTRY $8,998 Tan 76K Mi 855-627-9162 DLR 20 1 6 C HRY S LER 200 LIMITED $12,745 SEDAN 50KMI 844-467-9558 DLR 20 1 6 C HRY S LER 200 LIMITED $13,925 BLACK 35KMI 844-467-9558 DLR 20 15 C HRY S LER 200 $15,900 28Kmil 866-726-8593 DLR 2015 CHRYSLER 200 $16,900 20Kmil 866-726-8593 DLR 20 1 3 C HRY S LER 200 $18,900 CONVERTIBLE 20K mil866-726-8593 DLR Lookingfor Adventure? Findit inthe Classifieds 20 1 8 C HRY S LER 300 $27,700 SEDAN 9,556mil 866-726-8593 DLR 7050 CHRYSLER 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 2013 DODGE JOURNEY $7,401 SILVER SUV 130KMI 844-467-9558 DLR 2015 DODGE DART $11,989 SXT 41k Mi 844-468-0509 DLR 2015 DODGE DART $13 800 SEDAN 27Kmil 866-726-8593 DLR 20 1 2 D O D G E RAM-15 00 S T $16,531 4D CREW CAB 101K MI 844-467-9558 DLR 2017 DODGE GRAND CAVARVAN $16,868 SXT 46K MI 844-467-9558 DLR 20 17 D O D G E G RAND C ARAVAN $16,894 SXT 42KMI 844-467-9558 DLR 20 1 6 D O D G E DART $ 17, 900 SEDAN 2,845mil 866-726-8593 DLR 20 17 D O D G E J O URNEY $17,989 FWD Gray 31K Mi, 844-468-0509 DLR 2016 DODGE GRAND CARA VAN $18,989 Silver 46K Mi 844-468-0509 DLR 2017 DODGE RAM PROMASTER $22,900 28K MI 866-726-8593 dlr 20 15 D O D G E DURAN GO $23,989 white 63K Mi 844-468-0509 DLR 20 14 D O D G E C HAR G ER $23,989 RWD 19k Mi 844-468-0509 DLR 20 14 D O D G E RAM-15 00 $24,991 White 79K Mi 855-627-9162 DLR 2013 DODGE DURANGO $25,800 64Kmil 866-726-8593 DLR 2016 DODGE RAM 1500 $28,856 BIG HORN 26KMI 844-467-9558 DLR 2016 DODGE RAM 1500 $28,989 4x4 Crew Cab 19k mi 844-468-0509 DLR 20 1 6 D O D G E RAM LARAMIE $29,900 luxury pickup 42k MI 866-726-8593 dlr 2014 DODGE RAM 1500 $32,900 Pickup 89,509 mil 866-726-8593 DLR 2016 DODGE CHALLENGER $36,900 white coupe 8,766 mil866-726-8593 DLR 2017 DODGE DURANGO $37,500 11Kmil 866-726-8593 DLR 20 1 6 D O D G E RAM C HA S I S $40,900 30k mil 866-726-8593 DLR 2018 DODGE RAM PICKUP $45,900 404 mil 866-726-8593 DLR 20 1 8 D O D G E RAM 15 00 $49,900 Pickup 6,316 mil 866-726-8593 DLR 2019 DODGE RAM 1500 $56,900 black pick up 866-726-8593 DLR 20 17 D O D G E RAM 3 5 00 $61,500 Pickup 16,813mil 866-726-8593 DLR 7070 FORD 2015 FORD F 150 $18-989 white 109K M 844-468-0509 DLR 2009 F O RD F OC U S $4,990 Red 188K Mi 855-627-9162 DLR 2012 FORD ESCAPE XLT $7,900Low Miles. Excellent Shape! 941-423-3717 2008 FORD ESCAPE SE $9,900 50K MI 866-726-8593 DLR 200 7 F O RD F OC U S $10,196 Silver 134K Mi 855-627-9162 DLR 20 14 F O RD F OC U S S E $10,500 Sedan 49K MI 866-726-8593 DLR 20 1 0 F O RD TAURU S $10,900 sedan78,641 MIL 866-726-8593 DLR 2017 FORD FOCUS $11 240 GRAY HATCHBACK 40K MI 844-467-9558 DLR 7070 FORD 2015 FORD FOCUS SE $11,900 HATCHBACK16K MI 866-726-8593 DLR 2017 FORD FOCUS SE $12,900 SEDAN 24,394 MI 866-726-8593 DLR 20 14 F O RD MU S TAN G $13,647 2D COUPE 52K MI 844-467-9558 DLR 20 1 0 F O RD ED G E $13,790 Red 82K Mi 855-627-9162 DLR 2015 FORD TAURUS $13,900 SEDAN 112K mi 866-726-8593 DLR 2015 FORD FOCUS SE $13,900 HATCHBACK10,107 MI 866-726-8593 DLR 2013 FORD ESCAPE $14,298 Black 50K Mi 855-627-9162 DLR 2016 FORD FOCUS SE $14,500 sedan 25K MI 866-726-8593 DLR 2018 FORD FOCUS SE $14,674 SEDAN 5,844MI 844-467-9558 DLR 2013 FORD C MAX $14,888, htchbk 4dr 62,573 mil 866-726-8593 DLR 20 17 F O RD F OC U S S E $14,988 SEDAN9,391 MI 866-726-8593 DLR 20 17 F O RD FU S I O N S E $15,952 GRAY SEDAN 27K MI 844-467-9558 DLR 20 1 6 F O RD FU S I O N $15,990 Gold 39K Mi 855-627-9162 DLR 20 14 F O RD MU S TAN G $16,989 Red 50K M 844-468-0509 DLR 2015 FORD MUSTANG $17,300 COUPE, 55,034 MIL 866-726-8593 DLR 2015 FORD C MAX $18,800, htchbk 25,873 mil 866-726-8593 DLR 2013 FORD EXPEDITION $18,900 white 111k mi 866-726-8593 dlr 2003 F O RD THUNDERBIRD $18,900 Conv, 57,362 MIL 866-726-8593 DLR 20 1 0 F O RD EXPL O RER $18,949 SPORT TRAC 91KMI 844-467-9558 DLR 20 1 8 F O RD E SC APE $18,989 FWD 14K M 844-468-0509 DLR 20 17 F O RD TAURU S $18,989 FWD Blue 42K Mi 844-468-0509 DLR 2016 FORD MUSTANG $18,989 Black 37K Mi 844-468-0509 DLR 2014 FORD MUSTANG $18,989 Coupe V6 14K M 844-468-0509 DLR 2015 FORD ESCAPE $19,500 50,616 MI 866-726-8593 DLR 2015 FORD MUSTANG $19,900 Convtbl silver 57,559MI 866-726-8593 DLR 20 1 8 F O RD E SC APE S E $20,900 4dr wagon, 4,230 mi 866-726-8593 20 1 8 F O RD E SC APE $20,900 SE WAGON 4,230 MI 866-726-8593 DLR 20 1 6 F O RD E SC APE S E $20,900 4dr wagon, 12K mi 866-726-8593 20 1 2 F O RD F-15 0 $21,379 Black 123K Mi 855-627-9162 DLR 2017 FORD ESCAPE SE $21,900 4dr wagon, 20K mi 866-726-8593 20 17 F O RD E SC APE S E $21,900 4dr wagon, 28k mi 866-726-8593 20 1 6 F O RD ED G E S EL $22,481 SUV 31KMI 844-467-9558 DLR 2016 FORD TRANSIT VAN $23,500 19,165 mil 866-726-8593 DLR 20 1 8 F O RD E COS P O RT $23,900, 10K MI 866-726-8593 DLR 20 15 F O RD E SC APE $23,900 4dr wagon, 10,170 mi 866-726-8593 dlr 20 15 F O RD ED G E $23 900 SEL. WAGON 36K MI 866-726-8593 20 17 F O RD ED G E $23,989 FWD 46K Mi 844-468-0509 DLR 20 1 6 F O RD FLEX LIMITED $26,226 WHITE SUV 34KMI 844-467-9558 DLR 20 1 8 F O RD E SC APE S E $26,900 4DR WAGON, 5,099 MI 866-726-8593 2014 FORD F 150 $26 900 Crew pickup, 54,285 mil 866-726-8593 dlr 2016 FORD F 150 $27 900 pickup truck, 26k mil 866-726-8593 dlr 2013 FORD F 150 $27 988 pickup truck, 34,325 mil 866-726-8593 dlr 20 15 F O RD F-15 0 XL $28,445 SUPER CAB 22K MI 844-467-9558 DLR 20 1 6 F O RD F-15 0 $28 ,5 00 pickup truck, 839 mil 866-726-8593 dlr 2016 FORD F 150 $28 500 pickup truck, 1,223 mil 866-726-8593 dlr 2017 FORD EXPEDITION $28,990 White 47K Mi 844-468-0509 DLR

PAGE 31

The Sun | Wednesday, November 21, 2018 www.yoursun.com E/N/C Page 15CLASSIFIEDS 7070 FORD 20 15 F O RD FU S I O N $28,995 SEDAN 866-726-8593 DLR 2016 FORD MUSTANG GT $28,998 Red Coupe 8,747 MI 844-467-9558 DLR 2018 FORD F 150 XLT $29,248 SUPERCREW 21K MI 844-467-9558 DLR 2017 FORD ESCAPE $29,800 4DR WAGON, 1,018 MI 866-726-8593 20 1 6 F O RD EXPL O RER $29,900 4dr wagon, 46,463 mi 866-726-8593 2015 FORD F 350 $30 900 SUPERCAB, 44,978 MIL 866-726-8593 dlr 2018 FORD F 150 $31 900 pickup truck, 7,690 miles 866-726-8593 dlr 2015 FORD F 150 $31 900 pickup truck, 23,862 mil 866-726-8593 dlr 20 1 6 F O RD MU S TAN G $32,700 COUPE, 27,786 MIL 866-726-8593 DLR 2015 FORD F 150 $32 800 pickup truck, 54,149mil 866-726-8593 dlr 2015 FORD F 150 $32 900 pickup truck, 39,090 mil 866-726-8593 dlr 2015 FORD F 150 $32 900 pickup truck, 36,253mil 866-726-8593 dlr 2017 FORD EDGE SPORT $33,900 4dr wagon, 953 mi 866-726-8593 DLR 2016 FORD F 250 $33 900 pickup truck, 8,444 mil 866-726-8593 dlr 2016 FORD F 150 $33 900 Pickup truck, 21K mil 866-726-8593 dlr 20 14 F O RD EXPEDITI O N $33,900 RED WAGON 41K MI 866-726-8593 2016 FORD EDGE $34 900 White 4,092 MI 866-726-8593 2014 FORD F 150 $35 900 pickup truck, 24,328 mil 866-726-8593 dlr 2016 FORD F 150 $37 900 pickup truck, 23k mil 866-726-8593 dlr 2015 FORD EXPEDITION $37,900 4DR WAGON, 25K MI 866-726-8593 2018 FORD F 150 $38 500 pickup truck, 29 mil 866-726-8593 dlr 2016 FORD EXPLORER $38,900 Wagon 14,820 mi 866-726-8593 2015 FORD F 150 $38 900 White pickup truck, 45K mil 866-726-8593 dlr 2018 FORD F 150 $40 500 pickup truck, 485 mil 866-726-8593 dlr 20 1 6 F O RD EXPL O RER $40,500 4dr wagon, 15,713 mi 866-726-8593 2018 FORD F 150 $40 800 Pickup truck, 26 mil 866-726-8593 dlr 2017 FORD EXPLORER $40,900 4dr wagon, 3,747 mi 866-726-8593 2016 FORD F 350 $40 900 SUPER CAB 52K MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $ 4 0 900 White pickup truck, 31,984 mil 866-726-8593 dlr 2017 FORD EXPLORER $42,900 4dr wagon, 5,112 mi 866-726-8593 2016 FORD F 150 $43 900 pickup truck, 7,100 mil 866-726-8593 dlr 20 1 6 F O RD F2 5 0 $ 45, 900 SUPER PICK UP 26KMIL 866-726-8593 dlr 2016 FORD F 350 $46 900 SUPER CAB 40K MIL 866-726-8593 dlr 2016 FORD F 250 $47 900 SUPER PICKUP 22K mil 866-726-8593 dlr 20 1 6 F O RD F-15 0 $ 47, 900 pickup truck, 20K mil 866-726-8593 dlr 2017 FORD EXPLORER $47,988 70 miles 4dr wagon, 70 mi 866-726-8593 20 17 F O RD F-15 0 $ 4 8 ,5 00 White pickup truck, 47K mil 866-726-8593 dlr 2018 FORD F 150 $49 900 Pickup truck, 39 mil 866-726-8593 dlr 2014 FORD F 250 $49 900 Blue Super Pickup 26K mil 866-726-8593 dlr 20 17 F O RD F3 5 0 $ 5 0 ,7 00 Super Cab10,056 MIL 866-726-8593 dlr 2018 FORD F 150 $50 900 White pickup truck, 10K mil 866-726-8593 dlr 20 1 9 F O RD F3 5 0 $ 51, 900 Super pick up 25MIL 866-726-8593 dlr 20 1 6 F O RD F3 5 0 $ 51, 990 PICKUP MAGNETIC, 22,894 MIL 866-726-8593 dlr 2017 FORD F 350 $51 995 Super Cab16,685 MIL 866 726 8593dlr 7070 FORD 20 15 F O RD F-15 0 $ 5 3 99 5 PICKUP LARIAT, 7,989 MIL 866-726-8593 dlr 2015 FORD F 150 $53 995 PICKUP LARIAT, 25K MIL 866-726-8593 dlr 2015 FORD F 350 $54 500 PICKUP TRUCK, 25,422 MIL 866-726-8593 dlr 2018 FORD F 150 $56 900 Pickup truck, 69 mil 866-726-8593 dlr 2017 FORD F 150 $59 500 PICKUP RAPTOR 3,059MIL 866-726-8593 dlr 2017 FORD F 250 $59 900 SUPER PICK UP 3,262MIL 866-726-8593 dlr 2018 FORD F 150 $67 800 White Pickup 70 miles 866-726-8593 dlr FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 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 7075 GMC 2013 GMC YUKON $17 900 114Kmi 866-726-8593 DLR 2016 GMC ACADIA $34,500 WHITE 12Kmi 866-726-8593 DLR 20 1 6 G M C YUK O N $ 47, 900 58,391mi 866-726-8593 DLR 7080 JEEP 2017 JEEP PATRIOT LATI TUDE $13,717 BLUE SUV 39K MI 844-467-9558 DLR 2017 JEEP RENEGADE LAT ITUDE $15,954 RED SUV 41K MI 844-467-9558 DLR 2015 JEEP RENEGADE $15,989 Red 51K Mi 844-468-0509 DLR 20 1 6 JEEP RENE G ADE $16,900 WAGON 30,187 MI 866-726-8593 dlr 2016 JEEP RENEGADE $17,792 Blue 24K Mi 855-627-9162 DLR 20 1 6 JEEP CO MPA SS $22,995 WAGON 11K mil 866-726-8593 DLR 2013 JEEP WRANGLER $23,900 WAGON 54K 866-726-8593 DLR 2017 JEEP COMPASS $27,900, WAGON 27K mil 866-726-8593 DLR 20 1 6 JEEP WRAN G LER $29,900 WAGON 36,939 MI 866-726-8593 dlr 2015 JEEP GRAND CHERO KEE $32,099 Overland 9,416 MI 844-467-9558 DLR 20 1 8 JEEP WRAN G LER $34,157 JK UNLMTD SPORT 12K MI 844-467-9558 DLR 20 17 JEEP WRAN G LER $39,995 3,060mil 866-726-8593 DLR 2018 JEEP WRANGLER $40,900 9,334 mi 866-726-8593 DLR 1 982 JEEP SC RAMBLER $49,800 silver 108,948mil 866-726-8593 DLR 2009 JEEP PATRI O T 4 wheel drive 68k mi, like new great tow vehicle Mattas Motors 941-916-9222 200 7 JEEP WRAN G LER 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 20 1 3 LIN CO LN MKX $16,911. WHITE, NAV, 57K MI. 855-280-4707 DLR 2017 LINCOLN MKC wagon $28,900 4Dr 9,541 mi 866 726 8593DLR 7090 LINCOLN 2009 LINCOLN TOWN-CAR $5900. OBO SIGNATURE SERIES Mint condition! New Tires & Brake s! Must Sell 941-276-3574 2017 LINCOLN MKC $34,000. AWD, Turbo. Like Brand New! All Power. Ruby Red. Only 3,700 Mi! 269-330-5544 2017 LINCOLN MKX $35,900 SELECT WAGON 8K mi866-726-8593 DLR 20 17 LIN CO LN MKX $39,500 RESERVE WAGON 10K mi866-726-8593 DLR 2008 LINCOLN MKZ 72K MILES, LEATHER CLEAN CLEAN CAR! MATTAS MOTORS 941-916-9222 DLR 2000 LINCOLN TOWNCAR SIGNATURE SERIES 68K MI, GOTTA SEE THIS ONE MATTAS MOTORS 941-916-9222 DLR 7100 MERCURY 20 1 0 MER C URY G R. MAR Q $8,900 SEDAN 83K mil 866-726-8593 DLR 2006 MERCURY GRAND MARQUIS LEATHER. SUPER CLEAN MATTAS MOTORS 941-916-9222 DLR 7135 SATURN USED SATURN CARS & SUVs Starting at $1,200 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 2007 SATURN VUE $5 937 V6 SILVER 45KMI 844-467-9558 DLR 7145 ACURA 2013 ACURA TL $18 040 SH-AWD W/ TECH 57KMI 844-467-9558 DLR 2014 ACURA MDX $22 576 3.5L TECH. PKG 76K MI 844-467-9558 DLR 2015 ACURA TL $25,990. BLACK, NAV, AWD, 30K MI. 855-280-4707 DLR 7147 AUDI 2010 AUDI S5 $20,990BLACK99K Mi 855-627-9162 DLR 2018 AUDI Q3 $26,990 BLACK, 32K MI. 855-280-4707 DLR 2014 AUDI A6 $28,990 GRAY, NAV, 31K MI. 855-280-4707 DLR 2018 AUDI S6 $70 995 QUATTRO SEDAN 3,399mil 866-726-8593 DLR 2011 AUDI R8 $75 995 C onvertible 12,631mil 866-726-8593 DLR 7148 BMW 2013 BMW 328ICV $15,990. GRAY, 65K MI. 855-280-4707 DLR 2014 BMW 328I $19 990 BLACK 38Kmil 866-726-8593 DLR 2016 BMW 328I $25 900 JET BLACK 22Kmil 866-726-8593 DLR 7160 HONDA 1999 HONDA ACCORD EX $3,750. 4 Dr., V6 Auto, 107K, AC,Loaded, Leather. Garaged. Exc. Cond! 941-451-8092 2012 HONDA FIT $9,591 Black 70K Mi 855-627-9162 DLR 20 1 2 H O NDA C IVI C LX $9,761 4D SEDAN 62K MI 844-467-9558 DLR 2010 HONDA ODYSSEY EX L $10,634 BEIGE VAN 81KMI 844-467-9558 DLR 20 1 0 H O NDA O DY SS EY EXL $11,914 RED VAN 68KMI 844-467-9558 DLR 2014 HONDA CR V LX $12,989 RED 90KMI 844-467-9558 DLR 20 15 H O NDA C IVI C LX $13,361 WHITE SEDAN 27K MI 844-467-9558 DLR 2015 HONDA CIVIC LX $13,495 RED SEDAN 31KMI 844-467-9558 DLR 20 15 H O NDA C IVI C LX $13,503 SEDAN 28KMI 844-467-9558 DLR 2015 HONDA CIVIC EX L $13,604 WHITE SEDAN 47K MI 844-467-9558 DLR 20 1 3 H O NDA A CCO RD EX-L $13,760 SEDAN 61KMI 844-467-9558 DLR 20 11 H O NDA PIL O T EX-L $13,764 BLACK SUV 100K MI 844-467-9558 DLR 2010 HONDA PILOT EX L $14,642 SUV 77KMI 8 44-4 6 79558 DLR 7160 HONDA 20 1 6 H O NDA C IVI C LX $14,755 Black Sedan 34K MI 844-467-9558 DLR 2016 HONDA CIVIC LX $15,935 WHITE SEDAN 25K MI 844-467-9558 DLR 2016 HONDA CIVIC LX $16,109 BLUE SEDAN 26K MI 844-467-9558 DLR 2016 HONDA CIVIC LX $16,183 SILVER SEDAN 24K MI 844-467-9558 DLR 2014 HONDA CR V EX L $16,236 BLACK SUV 62K MI 844-467-9558 DLR 2017 HONDA PILOT LX $16,331 RED SEDAN 38KMI 844-467-9558 DLR 20 15 H O NDA A CCO RD LXS $16,385 2D COUPE 10K MI 844-467-9558 DLR 2016 HONDA CIVIC LX $16,443 Black Sedan 19K MI 844-467-9558 DLR 2016 HONDA ACCORD LX $16,558 SEDAN 16K MI 844-467-9558 DLR 20 15 H O NDA A CCO RD SPORT $16,559 Red sedan 31K MI 844-467-9558 DLR 2016 HONDA CIVIC LX $16,654 White Sedan 13K MI 844-467-9558 DLR 2016 HONDA CIVIC LX $16,823 RED SEDAN 13K MI 844-467-9558 DLR 2016 HONDA CIVIC LX $16,957 GRAY SEDAN 12K MI 844-467-9558 DLR 2015 HONDA ACCORD EX L $16,970 WHITE SEDAN 51K MI 844-467-9558 DLR 2013 HONDA ODYSSEY EX L $16,990 silver 59K Mi 844-468-0509 DLR 2012 HONDA CR V EX L $17,321 SILVER SUV 28K MI 844-467-9558 DLR 2016 HONDA CR V LX $17,722 SILVER SUV 36KMI 844-467-9558 DLR 2017 HONDA ACCORD EX L $18,891 W/ NAV 64KMI 844-467-9558 DLR 2017 HONDA ACCORD EX L $18,891 W/ NAV & SENSING 64KMI 844-467-9558 DLR 2016 HONDA CR V LX $19,121 SILVER SUV 22KMI 844-467-9558 DLR 2016 HONDA HR V EX $19,383 WHITE SUV 17KMI 844-467-9558 DLR 2017 HONDA CIVIC EX $19,975 WHITE SECAN 3,006 MI 844-467-9558 DLR 2016 HONDA CR V EX $20,750 BLACK SUV 28K MI 844-467-9558 DLR 2018 HONDA CIVIC EX $20,796 GRAY SEDAN 4,736 MI 844-467-9558 DLR 2016 HONDA ACCORD EX L $21,131 WHITE SEDAN 26K MI 844-467-9558 DLR 2017 HONDA CIVIC SI $22,800 GRAY SEDAN 10K MI 844-467-9558 DLR 2016 HONDA CR V EX L $23,618 SUV 29KMI 844-467-9558 DLR 2016 HONDA CR V $24,168 SILVER 14KMI 844-467-9558 DLR 20 1 6 H O NDA C R-V EX-L $24,357 WHITE 23KMI 844-467-9558 DLR 2016 HONDA PILOT LX $24,947 BLUE SUV 25KMI 844-467-9558 DLR 2017 HONDA CR V EX $24,987 SUV 26KMI 844-467-9558 DLR 2017 HONDA PILOT LX $27,650 RED SUV 14KMI 844-467-9558 DLR 2016 HONDA ODYSSEY EX L $28,084 PASS. VAN 24KMI 844-467-9558 DLR 2017 HONDA RIDGELINE RTL $30,108 CREW CAB 11K MI 844-467-9558 DLR 20 17 H O NDA RID G ELINE RTL-T $31,520 4D CREW CAB 3,837MI 844-467-9558 DLR 20 1 6 JEEP G RC HER O KEE $32,990. BLACK, LTD, 4X4, 8,766 MI. 855-280-4707 DLR 2017 HONDA RIDGELINE $33,593 BLACK EDITION 41K MI 844-467-9558 DLR 2018 HONDA ODYSSEY EX L $34,363 WHITE VAN 12K MI 844-467-9558 DLR 2013 HONDA FIT G as saver, Estate Car, Auto, New Tires, Three to Choose From Harborautosales.com941-883-6088 7163 HYUNDAI 2008 HYUNDAI ELANTRA SE $6,575 RED 40KMI 844-467-9558 DLR 2013 HYUNDAI ELANTRA GLS $8,035 Silver 78K MI 844-467-9558 DLR 2013 HYUNDAI ELANTRA LIMITED $10,380 RED 57KMI 844-467-9558 DLR 20 17 HYUNDAI A CC ENT S E $10,856 WHITE SEDAN 45K MI 844-467-9558 DLR 20 1 6 HYUNDAI ELANTRA SE $11,816 White 38k MI 844-467-9558 DLR 2016 HYUNDAI ACCENT SE $12,567 HATCHBACK 8,638 MI 844-467-9558 DLR 2015 HYUNDAI ELANTRA $12,990 Sedan 28K Mi 844-468-0509 DLR 2011 HYUNDAI TUSCON $13,197 Grey 68K Mi 855 6 279 1 6 2 DLR 7163 HYUNDAI 2017 HYUNDAI SONATA $13,989 white 52k mi 844-468-0509 DLR 2017 HYUNDAI SONATA $13,989 silver 47k mi 844-468-0509 DLR 2015 HYUNDAI SONATA SPORT $14,337 SILVER 34K MI 844-467-9558 DLR 2013 HYUNDAI SANTA FE $15,989 4D FWD 60,897 Mi 844-468-0509 DLR 2017 HYUNDAI SANTAFE SPORT $16,301 2.4 BASE 32K MI 844-467-9558 DLR 2016 HYUNDAI SONATA $16,989 white sedan 25k mi 844-468-0509 DLR 2017 HYUNDAI SONATA SPORT $17,178 RED 19KMI 844-467-9558 DLR 2015 HYUNDAI SONATA LMTD $17,761 2.0T 36K MI 844-467-9558 DLR 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 2013 INFINITI G37 $15,989 RWD 72k mi 844-468-0509 DLR 2015 INFINITI G50 $17,989 Red 844-468-0509 DLR 2017 INFINITI QX80 $45,990. WHITE, NAV, 30K MI. 855-280-4707 DLR 7177 KIA 2014 KIA OPTIMA LX $11,900 61,590 mi 866-726-8593 DLR 2017 KIA SOUL PLUS $11,990 4D HATCHBACK 42K MI 844-467-9558 DLR 2016 KIA FORTE LX $12,557 BLUE HATCHBACK 29KMI 844-467-9558 DLR 2016 KIA FORTE LX $12,557 BLUE HATCHBACK 29KMI 844-467-9558 DLR 2015 KIA OPTIMA $12,947 61K Mi 855-627-9162 DLR 2012 KIA OPTIMA $12,972 Silver 78K Mi 855-627-9162 DLR 2016 KIA SOUL PLUS $13,228 HATCHBACK 53K MI 844-467-9558 DLR 2014 KIA SORENTO $13,989 White 44K Mi 844-468-0509 DLR 2017 KIA NIRO FE $17,624 Red SUV 19K MI 844-467-9558 DLR 2017 KIA SEDONA LX $18,799 PASS. VAN 49K MI 844-467-9558 DLR 2017 KIA SEDONA LX $18,799 PASS. VAN 49K MI 844-467-9558 DLR 2015 KIA SEDONA $21,491 maroon 38K Mi 855-627-9162 DLR 2018 KIA SPORTAGE $23,900 4,643mi 866-726-8593 DLR 2016 KIA SEDONA SX $24,498 WHITE VAN 29K MI 844-467-9558 DLR 2012 KIA OPTIMA EX 4CYL. LEATHER, EXTRA SHARP MATTAS MOTORS 941-916-9222 DLR 2011 KIA SOUL PLUS 4 CYL. AUTO, EXTRA CLEAN. 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 20 1 0 LEXU S I S 2 5 0C $17,990. GRAY, CERT, NAV, 69K MI. 855-280-4707 DLR 2011 LEXUS RX 450H $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 2012 LEXUS LS 460 $24,990. BLUE, NAV 76K MI. 855-280-4707 DLR 2012 LEXUS GX 460 $24,990. GOLD, NAV, 106K MI. 855-280-4707 DLR 20 14 LEXU S E S 3 5 0 $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 20 15 LEXU S RX3 5 0 $33,990. BLACK, CERT, NAV, 41K MI. 855-280-4707 DLR 2017 LEXUS ES 350 $35,990. WHITE, CERT, NAV,, 9,912 MI. 855-280-4707 DLR 7179 MASERATI 2017 MASERATI GHIBLI $54,900 SEDAN BLACK 233 MI866 726 8593DLR 7180 MAZDA 1992 MAZDA MIATA-MX-5 $3,100 77,800 miles good cond call 704-881-3301 1999 MAZDA MIATA MX 5 $4,990 Silver 117K Mi 855-627-9162 DLR 2006 MAZDA MIATA MX 5 $10,990 Red 49K Mi 855-627-9162 DLR 2015 MAZDA CX 9 TOUR ING $17,877 BLACK SUV 62K MI 844-467-9558 DLR 2016 MAZDA CX5 $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 2013 MERCEDES SPRINTER CLASS $25,990 89K Mi 844-468-0509 DLR 2015 MERCEDES ML350 $29,500 Wagon 51K mil 866-726-8593 DLR 2014 MERCEDES ML350 $30,900 4Dr 40,841 mil 866-726-8593 DLR 7192 MINI COOPER 2005 MINI COOPER S $5,490 Silver 105K Mi 855-627-9162 DLR 2011 MINI COOPER S $10,990 4Dr FWD, 844-468-0509 DLR 2015 MINI COOPER $15,800 Hatchback 23,491 mi 866-726-8593 DLR 7200 NISSAN 2017 NISSAN VERSA $10,259 1.6 SV 42KMI 844-467-9558 DLR 2015 NISSAN SENTRA S $10,387 BLACK SEDAN 48K MI 844-467-9558 DLR 20 1 6 NI SS AN VER S A $10,972 Blue 55K Mi 855-627-9162 DLR 2010 NISSAN MURANO $11,990. SILVER, LE, AWD, 79K MI. 855-280-4707 DLR 2015 NISSAN ALTIMA $12,358 2.5 SV 70KMI 844-467-9558 DLR 2016 NISSAN VERSA $12,989 black 33k mi 844-468-0509 DLR 2012 NISSAN QUEST $12,990 Gray 74K Mi 855-627-9162 DLR 2017 NISSAN SENTRA $14,989 Silver 6,688 mi 844-468-0509 DLR 2017 NISSAN ROGUE SV $15,568 4D SUV 39,308 M 844-467-9558 DLR 2017 NISSAN ALTIMA $15,739 2.5S 20KMI 844-467-9558 DLR 2016 NISSAN ROGUE S $16,052 SUV 27KMI 844-467-9558 DLR 2017 NISSAN ALTIMA $16,989 White 38K mi 844-468-0509 DLR 2016 NISSAN ROGUE $17,890 White 50K Mi 855-627-9162 DLR 2017 NISSAN ALTIMA $17,990. WHITE, SR, 25K MI. 855-280-4707 DLR 20 17 NI SS AN FR O NTIER S V $19,631 King Cab 6,764 MI 844-467-9558 DLR 2018 NISSAN FRONTIER SV $21,093 4D CREW CAB 10K MI 844-467-9558 DLR 2016 NISSAN FRONTIER $21,292 Gray 53K Mi 855-627-9162 DLR 20 1 8 NI SS AN MURAN O S V $24,989 20K mi 844-468-0509 DLR 7205 SPORTS CARS 2000 CHEVY CORVETTE Mint, Like New! 76K, 2 Tone Leather, Glass Roof, New Tires. Harborautosales.com 941-883 6088 7207 SUBARU 2014 SUBARU XV $15 989 4x4 Double Cab 33k Mi 844-468-0509 DLR 2016 SUBARU OUTBACK $18,336 2.5i PREM. 78K MI 844-467-9558 DLR 20 1 8 S UBARU O UTBA C K $34,900 3.6 WAGON 6,582 MI 866-726-8593 dlr 7210 TOYOTA 2009 T O Y O TA C AMRY LE $6,900, Green Sedan 103K MI 866-726-8593 DLR 200 1 T O Y O TA HI G HLANDER $7,990. BLUE, LTD, 77K MI. 855-280-4707 DLR 2007 TOYOTA CAMRY SO LARA $9,797 Gray 99K Mi 855-627-9162 DLR 20 1 0 T O Y O TA CO R O LLA $9,891 Red 183K Mi 855-627-9162 DLR 2012 TOYOTA CAMRY LE $10,399 WHITE SEDAN 76K MI 8 44-4 6 79558 DLR

PAGE 32

Page 16 E/N/C www.yoursun.com The Sun | Wednesday, November 21, 2018CLASSIFIEDS/OUR TOWN TODAYLine Dancing, 9:30 to 11:30 American Legion Post 113, 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Gentle Yoga, Bring a mat and water for yoga at Lemon Bay Womans Club, All levels. 51 N. Maple St. 10-11 a.m., $7, 810-223-8616. Beginner Pickleball, Englewood Sports Complex, 941-861-1980, 10:30-12:30p. Come learn how to play. Cost $2 Athena: Wisdom & Wit, Athena: Wisdom & Wit: Whats Behind the Mandela Effect?Ž, at Elsie Quirk Library, Wed., Nov. 21, 11:00 am 12:00 pm. No Tacos Closing 6 p.m., Lodge closes at 6 p.m. to prepare Thanksgiving. dinner for tomorrow, 2-4 p.m.. Rotonda Elks Happy Thanksgiving! AMVETS 777 BUNCO, AMVETS Post 777, 3386 N. Access Road..1 p.m.-3 p.m...drawings, food available..contact susankiray@ gmail.com for info. Euchre, Euchre Every Mon & Wed @ 1:00 pm VFW Post 10178, 550 N McCall Road. (941)474-7516 Come join us and have fun! Intermed. Pickleball, Englewood Sports Complex, 941-861-1980, 1-4p. Cost $2 Teen Advisory Group, 3rd Wed 5:30 p.m. Provide input & help with library programs ages 11-18 Elsie Quirk Lib 100 W Dearborn 861-5000 Zumba with Chantal, Dance and work out to world music at Lemon Bay Womans Club located at 51 N. Maple St, 6-7 pm, $7.00. 941-445-1310. Bunco, Eagles, 6:30-9p, Social Game, 100% Luck Easy to Learn, Meet People, Laugh, Prizes! Food 250 Old Englwd Road 941-474-9802 THURSDAYThanksgiving Day, Lodge open 1-5 p.m.. Thanksgiving Dinner served 2-4 p.m.. Must have ticket to enjoy delicious dinner. Rotonda Elks. Englewood Eagles, Englewood Eagles. Thanksgiving Dinner, with all the trimmings. $11.00, 1 to 5 pm *People Helping People* CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS TODAYWoodcarving, Woodcarving and Woodburning every Wed. 8 a.m. to 12 p.m. at the Cultural Center. Come and join in Bev 764-6452 TOPS Club, Supportive group taking off pounds sensibly. 8:45-10:30 S PG Hgts Civic Ctr 11200 1ST Av PG $4/m $32/Y Fran 941-347-8151 Stamp Corner, Cultural Center 2280 Aaron St. 9:00 a.m. -12:30 p.m. free. Come have stamps appraised, some for sale 941-625-4175. Balance thru QiGong, QiGong moves to increase balance & strength for body & mind. PGICA 10-11 a.m. Wed with Richard Curtis $10 Am Leg 110 Bingo, Early Birds 10:30 Hot Balls, progressive and specials. Am Legion Riders „ Open to the public Eagles, Eagles 23111 Harborview Road PC 941-629-1645 lunch 11-2 pm dinner 5-8 Karaokle by Billy G-, Queen of Hearts 730 p.m. Punta Gorda Elks, 11-2 Lunch, 3 p.m. Tiki, 5-8 Dinner, 6:309:30 Karaoke/Ron Geisler @ 25538 ShorePG637-2606, members & guests Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30 a.m. to 2:30 p.m. @ 25538 Shore,PG,637-2606, ext. 110 Scrabble, Cultural Center 2280 Aaron St. 1 p.m.-4 p.m. No Charge, Everyone Is Welcome 625-4175. THURSDAYWood Carving Club, Charlotte Wood Carvers, 8-12 noon, at Punta Gorda Boat Club, W. Retta Esplanade. All welcome to visit and enjoy Eagles, Eagles 23111 Harborview Road PC 941-629-1645, Happy Thanksgiving Open 10:30-6:30 dinner 1-5 Thanksgiving Meal, Salvation Army Thanksgiving Meal, 11/22 from 11 a.m.-2 p.m. all welcome, 2120 Loveland Blvd Punta Gorda Elks, 11 a.m. Bar open, 2-5:30 p.m. Thanksgiving Dinner (by reservation only), No Bingo Thanksgiving Dinner, Thursday Nov 22, 12-3 p.m.. Free. Turkey & all the fixings. Gulf Cove UMC, 1100 McCall, PC. 697-1747 FRIDAYProject Linus, Crochet knit quilt blankets for Charlotre County kids 9-11 a.m. FGCU 117 Herald Court Punta Gorda Nancy 627-4364 TODAYBasic Exercise, 9-10 a.m., $3/class. N P Senior Center, 426-2204. Join Brenda for fun & good workout. Amateur Radio, North Port Amateur Radio Club, Coffee Break. All Welcome. North Port Abbes Doughnuts 9:15AM come & have coffee 888-2980 North Port Moose, Euchre at 12 and moose riders meeting 5:30! Governors Fried Chicken dinner special, 14156 Tamiami Trl NP North Port VFW, Members & Guests, Lunch 11-2, Bar Bingo 1-3, Pool Table, Bowling, Jukebox, 4860 Trott Cir, NP 426-6865 Adult Coloring, 10:30 am, Shannon Staub Library, 941-861-1740 Express your creativity! All supplies will be provided. AMVETS Aux 312-Bingo, Bingo, 7050 Chancellor Blvd., North Port FL Women Vets Lunch Mtg, Join us for lunch and connect with other women vets. 11 am, Heron Creek CC, 3401 S Sumter Blvd, NP. mwan56fl@gmail.com Hand & Foot (cards), 12-3 p.m., N P Senior Center, 426-2204. Easy to learn card game, will teach & fun to play Parkinsons Boxing, NeuroChallenge Foundation endorsed. Balance, memory. Wed. 2-3 at Morgan Center. $10. 239-292-9230. NPBOXCLUB@gmail.com Pinochle, 3:30-6 p.m., $1.50/ pp. N P Senior Center, 426-2204. Join us for very fun time! Pat Lucia 257-8358 AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Steak Nite Bingo 11:00 Chase the Ace 6:30 Music 6:30-9, 7050 Chancellor Bl NP 941-429-5403 AMVETS 2000, Corn Hole Toss @ 6 p.m. Bunco @ 7 p.m. meet & Greet @ 6:30 p.m. 401 Ortiz Blvd NP 941-429-1999 THURSDAYNorth Port Moose, Happy Thanksgiving! Lodge provides the meat you bring the side! Dinner at noon! 14156 Tamiami Trl NP North Port VFW, Members & Guests, Post open 11AM-6PM, come visit Cyndie and enjoy a cold beverage, 4860 Trott Cir, NP 426-6865 AMVETS 312 Dinner, Vets & 1st resp. Thanksgiving Buffet w/all the fixins Noon-3:00 guests $10 7050 Chancellor Blvd NP 941-429-5403 Thanksgiving Dinner, Thursday Nov 22, 12-3 p.m.. Free. Turkey & all the fixings. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Giving Tuesday, North Port Coalition for Homeless/Needy Children/Backpack Angels. PO Box 6026, North Port 34290 813-758-2805 FRIDAYBasic Exercise, 9-10 a.m., $3/class. N P Senior Center, 426-2204. Join Brenda for fun & good workout! Mens Over 60 Basketball League, Woodmere Park January-March every Wednesday night. 6-9 p.m. Call Terry Wolfe ( 802 ) 345 1107 for more information. Featured EventPAID ADVERTISEMENT The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun. com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information. 7210 TOYOTA 20 1 2 T O Y O TA CO R O LLA $11,989 4D SEDAN LE 844-468-0509 DLR 20 15 T O Y O TA CO R O LLA $12,911. BROWN, LE, 20K MI. 855-280-4707 DLR 20 1 2 T O Y O TA C AMRY $12,990. LT. BLUE, LE, 54K MI. 855-280-4707 DLR 20 17 T O Y O TA CO R O LLA LE $14,697 White Sedan 17K MI 844-467-9558 DLR 20 14 T O Y O TA TA CO MA $16,468 REG. CAB 48K MI 844-467-9558 DLR 20 17 T O Y O TA C AMRY LE $16,797 GRAY SEDAN 57K MI 844-467-9558 DLR 20 15 T O Y O TA AVAL O N LMTD $19,320 66k MI 844-467-9558 DLR 20 1 2 T O Y O TA 4RUNNER $21,990 WHITE, NAV, SR5, 116K MI. 855-280-4707 20 15 T O Y O TA HI G HLANDER $25,911. WHITE, LTD, 64K MI. 855-280-4707 DLR 20 15 T O Y O TA TA CO MA $28,989 4x4 Dbl Cab 33k Mi 844-468-0509 DLR 2016 TOYOTA TACOMA $35,900, Crew Cab Pickup 9,157 MI 866-726-8593 DLR 20 1 6 T O Y O TA TUNDRA $36,989 Black 48k Mi 844-468-0509 DLR 2010 TOYOTA COROLLA 4CYL. AUTOMATIC, EXTRA NICE MATTAS MOTORS 941-916-9222 DLR 7220 VOLKSWAGEN 20 1 0 V O LK S WA G EN JETTA S $6,979 Red Sedan 68K MI 844-467-9558 DLR 20 1 2 V O LK S WA G EN JETTA $11,123 TDI 2.0 49KMI 844-467-9558 DLR 20 17 V O LK S WA G EN JETTA $12,449 1.4T S GRAY SEDAN 27K MI 844-467-9558 DLR 20 17 V O LK S WA G EN JETTA $12,513 1.4T S WHITE SEDAN 31K MI 844-467-9558 DLR 20 17 V O LK S WA G EN JETTA $12,636 1.4T S BLUE SEDAN 27K MI 844-467-9558 DLR 20 15 V O LK S WA G EN JETTA $12,823 BLACK 74KMI 844-467-9558 DLR 20 1 3 V O LK S WA G EN JETTA $13,299 SILVER SEDAN 24K MI 844-467-9558 DLR 20 15 V O LK S WA G EN JETTA $13,449 1.8T SPORT 42KMI 844-467-9558 DLR 20 14 V O LK S WA G EN JETTA $13,476 TDI 2.0 VALUE 29K MI 844-467-9558 DLR 20 14 V O LK S WA G EN JETTA $14,033 BLUE 22KMI 844-467-9558 DLR 20 17 V O LK S WA G EN JETTA S $14,900 2,686 mil 866-726-8593 DLR 20 14 V O LK S WA G EN BEETLE $15,989 2.0 TDI NAV. 40KMI 844-467-9558 DLR 20 17 V O LK S WA G EN TIGUAN LMTD $17,201 2.0T 19KMI 844-467-9558 DLR 2016 VOLKSWAGEN PAS SAT $17,315 1.8 SE W/ TECH 22KMI 844-467-9558 DLR 20 17 V O LK S WA G EN PA S SAT $17,992 1.8T SE 18K MI 844-467-9558 DLR 2018 VOLKSWAGEN PAS SAT $19,074 2.0T R-LINE 21K MI 844-467-9558 DLR 2017 VOLKSWAGEN PAS SAT SEL $19,261 PREMIUM 14K MI 844-467-9558 DLR 20 14 V O LK S WA G EN BEETLE $20,455 2.0T R-LINE 19K MI 844-467-9558 DLR 20 1 8 V O LK S WA G EN TIGUAN S $22,449 SUV 1,994MI 844-467-9558 DLR 7230 VOLVO 20 1 2 V O LV O C30 $15,500 44K mil 866-726-8593 DLR 7240 MISC.IMPORTS 20 17 FIAT 1 2 4 S PIDER $24,500 CONVERTIBLE 6,682 mil866-726-8593 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 7260 AUTOS WANTED W E BUY CARS & TRUCKS RUNNING OR NOT! $400 CASH + UP Frank 941-249-7522 I BUY SC RAP CARS & TRUCKS Ed 941-456-1342 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 7260 AUTOS WANTED CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 WE BUY & PICK UP JUNK CARS 941-661-1928 7270 AUTO PARTS/ ACCESSORIES TIRES 4G oo d year W rang l er SR-A 265-50-R20 $250 941-460-9698 S NAP O N MT 2 5 90 Engine 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 20 1 6 F O RD F-15 0 $42,990. WHITE, KG. RANCH 39K MI. 855-280-4707 DLR 2018 CHEVY TAHOE $44,990. BLACK, LT, 19K MI. 855-280-4707 DLR 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 2010 DODGE RAM 1500 QUAD CAB, 4X4, BIG HORN PACKAGE,IMMACULATE! MATTAS MOTORS 941-916-9222 DLR 2008 F O RD F3 5 0 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 20 11 C ADILLA C E SC ALADE 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 LIKE NEW 10 WEST MARINE RIBINFLATABLE DINGY only 8 mths old, with 2006 8hp Honda out board with oars, boat & motor cover, pump Only $3,795 941-457-0508 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 23 HURRICANE SUN DECK 2000, 175HP Johnson, $7,000 941-629-6263 21 FISHMASTER 2003 CC 140HP Suzuki, All Canvas, 8.6Ž Beam, Bait Well. Storage! Alum. Trailer. Extras!! Very Stable. $9,000. 941-460-6069 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 NEEDCASH? HaveAGarage Sale! 7338 MARINE SUPPLY & EQUIP. SEAVIEW SEAMASTER U n d er 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 VE S T S (3) sport, f ull chest, adult/teen SM, childs Med & SM $20 941-830-0346 A N C H O R O LD 4 2 Ž high X 29 Ž wide. Great nautical decoration. $125. Call: 860-485-5705. 7341 TRAILER & ACCESSORIES B O AT TRAILER galv 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 2009 APRILLA SC ARABE O $2,200 6,874mil 866-726-8593 DLR 20 15 HARLEY DAVID SO N $14,995 ROADKING 3,978mi 866-726-8593 DLR 7360 CYCLES/MOPEDS/ SCOOTERS HARLEY DAVIDSON Road King 2015 1000miles like new, man y extras $12k 941-661-2644 7380 MOTOR HOMES / RVs WANTED All M otor Homes, TTs, 5th wheels,& Diesel trucks. CASH paidon the spot for quick sale. Any Condition! Low or High Value. 954-789-7530 WANT TO BUY M otor H ome, Travel Trailer or 5th Wheel. Any condition. Will Pay Cash. Call Andy 352-999-2055 I BUY TRAVEL TRAILERS 5th Wheels Motor Homes & Trucks I Come to You! Call Dave Anytime. 813-713-3217 FLEETWOOD SOUTHWIND Model M-32VS, 53K Miles. 10 Cylinder Ford Triton, 5.5 K W Generator, Steering Stabilizer, Hydrolic Leveling System, Driver`s Side Door, 2 Slide Outs, Sleep Number Queen Bed $51,900. 941-575-8546 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 Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 7382 RV/CAMPER PARTS FIFTH WHEEL hitch 1 6 k lbs Reese $100 Curt 20k lbs Dodge clamp in $250 Tripod $50 941-875-5046 T urnyou r trashinto cash! Advertise youryard sa l e! ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips!

PAGE 33

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS Mars revisited: NASA spacecraft days away from risky landingSee page 3 Wednesday, November 21, 2018 By DARLENE SUPERVILLEASSOCIATED PRESSWASHINGTON „ In an annual Thanksgiving tradition, President Donald Trump used the power of his of“ ce Tuesday to save a pair of meaty turkeys from the holiday table. But Trump jokingly warned a 39-pound bird named Peas and a 41-pound companion named Carrots that, while they are free to live, they may still have to answer to Democrats, who assume control of the House in January and have promised to investigate the presidents actions and business dealings. The White House held an online contest to determine which bird should be pardoned. Trump identi“ ed the lucky birdŽ as Peas. This was a fair election,Ž joked the president, whose wife, “ rst lady Melania In Thanksgiving tradition, the President used his power to keep a pair of turkeys off the holiday table AP PHOTOPresident Donald Trump pardons PeasŽ, one of the National Thanksgiving Turkeys. By DAVID KOENIGAP AIRLINES WRITERBoeing Co. scrapped a conference call that it scheduled for Tuesday with airlines to discuss issues swirling around its newest plane, which has come under close scrutiny after a deadly crash in Indonesia. The company didnt immediately give an explanation for canceling the call but later said it would instead hold a series of regional calls with airlines to allow more time for questions. The audience for the call was to include technical experts at airlines that ” y the MAX, including American, Southwest and United. The “ rst item on the agenda was to review differences in ” ight control systems between the MAX and its predecessor 737 model, called the NG or next generation, according to people briefed on plans for the call. Pilots for U.S. airlines have complained that they were not told about a new feature in the MAX By ERIC TUCKERASSOCIATED PRESSWASHINGTON „ President Donald Trump has provided the special counsel with written answers to questions about his knowledge of Russian interference in the 2016 election, his lawyers said Tuesday, avoiding, at least for now, a potentially risky Trump sit-down with prosecutors. Its the “ rst time he has directly cooperated with the long investigation. The step is a milestone in the negotiations between Trumps attorneys and special counsel Robert Muellers team over whether and when the president might sit for an interview. The compromise outcome, nearly a year in the making, offers some bene“ t to both sides. If Trumps responses are deemed satisfactory, he moves past the threat of an in-person interview, which he and his lawyers want to avoid. Mueller secures on-the-record statements whose accuracy the president will be expected to stand by for the duration of the investigation. The responses may also help stave off a potential subpoena “ ght over Trumps testimony. They represent the “ rst time the president is known to have described to investigators his knowledge of key moments under scrutiny by prosecutors. Investigators months ago presented Trumps legal team with dozens of questions they wanted to ask the president related to whether his campaign coordinated with the Kremlin to tip the 2016 election and whether he sought to obstruct the Russia probe by actions including the “ ring of former FBI Director James Comey. Muellers of“ ce agreed to accept written responses to questions about potential Russian collusion and tabled, for the moment, obstruction-related inquiries. Mueller left open the possibility Trump gives written responses to MuellerPresident avoids sit-down with prosecutors AP PHOTOPresident Donald Trump speaks to the media before leaving the White House in Washington, Tuesday, to travel to Florida, where he will spend Thanksgiving at Mar-a-Lago.Boeing delays call to discuss issues with its newest planeSensors on plane, under scrutiny after crashASSOCIATED PRESSFavorable weather is helping get the Thanksgiving air-travel rush off to a relatively smooth start, but that could change in the next day or two. By Tuesday afternoon, fewer than 100 ” ights had been canceled around the U.S. „ a low number „ but nearly 1,800 ” ights were delayed, according to tracking service FlightAware. The largest number of delays „ about 240 „ was at Seattle-Tacoma International Airport, where dense fog was slowing the pace of departures and arrivals. Flights going to Thanksgiving air-travel gets off to a good startFair skies over much of the country help the air-travel rush before major flying holiday AP PHOTOBy midday Tuesday, just a few dozen ” ights had been canceled around the U.S. Thats fewer cancelations than many regular travel days. TRAVEL | 8 TURKEYS | 8 BOEING | 2 TRUMP | 2 proven to make it easier on the brain. Less stress. More recall. Better hearing. adno=3622001-1GRANT STEVENS, HAS Hearing Aid Specialist with 15+ Years Experience 2866 Tamiami Trail Suite D Port Charlotte, Fl 33952 (941) 249-9142 Experience all-around Better HearingBy Appointment 2866 Tamiami Trail, Suite D Port Charlotte, FL 33952 $1000 OFFpremium technology with this coupon Buy Oticon OPN3 ric aid for $1499Reg: $1999. O er Expires: 11/30/18 READERS CHOICE AWARD2018 Introducing Oticon OpnTMwith BrainHearingTM technology scans yourenvironment100xper second

PAGE 34

Page 2 E/N/C www.yoursun.com The Sun | Wednesday, November 21, 2018By TERRY SPENCERASSOCIATED PRESSFORT LAUDERDALE, Fla. „ The Florida sheriffs captain who oversaw the initial response to Februarys Parkland high school massacre resigned Tuesday and the “rst sergeant to arrive at the scene has been suspended over what other law enforcement of“cials saw as their inaction during the initial minutes after the “rst shots were “red. The Broward Sheriffs Of“ce announced that Capt. Jan Jordan resigned and Sgt. Brian Miller was placed on paid suspension pending an internal investigation. He was ordered to surrender his gun, badge and car and not to perform any law enforcement duties. Jordan oversaw the city of Parkland on Feb. 14 when a gunman killed 17 at Marjory Stoneman Douglas High School. Law enforcement of“cers told investigators she appeared to be in a trancelike state and overwhelmed as she tried to direct the initial response to the attack. Miller arrived at the school during the shooting but video shows he stayed outside the parking lot until long after the massacre ended, even as other law enforcement of“cers entered the building. At the request of a state commission investigating the massacre, the sheriffs of“ce had not immediately conducted its own inquiry into its deputies actions. An investigator for the Marjory Stoneman Douglas High School Public Safety Commission gave a report last week that was heavily critical of both Jordan and Miller. Jordan never ordered deputies into the three-story freshman building where the shootings happened, the report said. Although her radio frequently failed because the system was overloaded, her “rst transmission ordered a perimeter to be formed around the school. She arrived at Stoneman Douglas about 10 minutes after the shooting began. Jan Jordan was overwhelmed. She was overwhelmed,Ž Gregory Lees, deputy chief of the nearby Coconut Creek Police Department, told investigators. He arrived at the command post shortly after the shooting. I could see it. I tried to help her.Ž Jordan was removed as Parklands commander in June. Shots were still being “red when Miller arrived at the school and parked on a road a few hundred feet from the freshman building, video shows. Commissioners said Miller should have taken command as ranking deputy on the scene, but he instead took a position behind his patrol car and never made a radio call. He then stood by as of“cers from neighboring Coral Springs and later arriving deputies ran past him into the building. He heard gunshots and he didnt move,Ž said Pinellas County Sheriff Bob Gualtieri, the commissions chairman. Sheriff Scott Israel had no comment on Jordans resignation but said after reviewing the commissions report he felt it prudentŽ to relieve Miller of duty. Israel has also been heavily criticized by the parents of some slain students, who have called on Gov. Rick Scott to suspend him from of“ce. Scott has refused. Phone numbers for Jordan and Miller could not be located. The Broward Deputies Association, which represents patrol of“cers like Miller, did not immediately return a call for comment Tuesday.Police captain retires, sergeant suspended over Parkland massacre actions SUN-SENTINEL VIA APSheri Scott Israel speaks to the Marjory Stoneman Douglas High School Public Safety Commission meeting Thursday. that could pitch the nose down sharply if sensors indicate that the plane is about to stall. Boeing has been and continues to engage with our customers. We continue to schedule meetings to share information,Ž said Boeing spokesman Chaz Bickers. He declined to say why Tuesdays call was canceled but said new meetings would be held early next week. Indonesian investigators are examining whether a new anti-stall system in the MAX played a role in the Oct. 29 crash of a Lion Air jet shortly after takeoff from Jakarta. The plane ”ew erratically before plunging into the Java Sea, killing all 189 people on board. CFRA Research analyst Jim Corridore said canceling the call was a bad look for the company at a time when it is facing increasing criticism for potential problems with sensors on the plane that could cause the aircraft to erroneously correct itself into a steep dive.Ž He said Boeing needs to communicate more and better, not less.Ž A spokeswoman for Southwest said Boeing did not give a reason for canceling and did not initially reschedule the call. She said the airline would follow any future guidance from Boeing or the Federal Aviation Administration as they continue their investigation. A spokesman for American said the airline would continue to work with Boeing and the FAA. United declined to comment. Through October, Boeing had delivered 241 MAX planes to airlines and taken orders for nearly 4,800. The new system can point the nose of the plane down sharply if sensors detect that the plane may be about to enter an aerodynamic stall. Investigators in the Lion Air crash say the plane received faulty readings from so-called angle-ofattack sensors, which track whether the nose is pointed up, down or level, and they are probing whether the bad data caused the nose of the plane to pitch down automatically. Boeing shares plunged 7.6 percent in morning trading but regained most of the loss over the next couple hours. The stock closed down $3.24, or 1 percent, at $317.70. They have lost 14 percent since Nov. 9 as regulators have focused on the role of the planes control systems in the crash.BOEINGFROM PAGE 1that he would follow up with additional questions on obstruction, though Trumps lawyers „ who had long resisted any face-to-face interview „ have been especially adamant that the Constitution shields him from having to answer any questions about actions he took as president. Trumps lawyers say its time for the investigation to end, but Muellers team may well press for additional information. Trump attorney Jay Sekulow offered no details on the current Q&A, saying merely that the written questions submitted by the special counsels of“ce ... dealt with issues regarding the Russia-related topics of the inquiry. The president responded in writing.Ž He said the legal team would not release copies of the questions and answers or discuss any correspondence it has had with the special counsels of“ce. Another of Trumps lawyers, Rudy Giuliani, said the lawyers continue to believe that much of what has been asked raised serious constitutional issues and was beyond the scope of a legitimate inquiry.Ž He said Muellers of“ce had received unprecedented cooperation from the White House,Ž including about 1.4 million pages of materials. The president told reporters last week that he had prepared the responses himself. Trump said in a Fox News interview that aired Sunday that he was unlikely to answer questions about obstruction, saying, I think weve wasted enough time on this witch hunt and the answer is probably, were “nished.Ž Trump joins a list of recent presidents who have submitted to questioning as part of a criminal investigation. In 2004, George W. Bush was interviewed by special counsel Patrick Fitzgeralds of“ce during an investigation into the leaked identity of a covert CIA of“cer. In 1998, President Bill Clinton testi“ed before a federal grand jury in independent counsel Ken Starrs Whitewater investigation. Mueller could theoretically still try to subpoena the president if he feels the answers are not satisfactory. But Justice Department leaders, including acting Attorney General Matthew Whitaker „ who now oversees the investigation and has spoken pejoratively of it in the past „ would have to sign off on such a move, and its far from clear that they would. Its also not clear that Muellers team would prevail if a subpoena “ght reached the Supreme Court. The Supreme Court has never directly ruled on whether a president can be subpoenaed to testify in a criminal case. Clinton was subpoenaed to appear before the Whitewater grand jury, but investigators withdrew the subpoena after he agreed to appear voluntarily. Other cases involving Presidents Richard Nixon and Clinton have presented similar issues for the justices that could be instructive now. In 1974, for instance, the court ruled that Nixon could be ordered to turn over subpoenaed recordings, a decision that hastened his resignation. The court in 1998 said Clinton could be questioned under oath in a sexual harassment lawsuit brought by Paula Jones.TRUMPFROM PAGE 1ALMANACToday is Wednesday, Nov. 21, the 325th day of 2018. There are 40 days left in the year.Today in historyOn Nov. 21, 1980, 87 people died in a fire at the MGM Grand Hotel in Las Vegas, Nevada.On this dateIn 1789 North Carolina became the 12th state to ratify the U.S. Constitution. In 1922 Rebecca L. Felton, a Georgia Democrat, was sworn in as the first woman to serve in the U.S. Senate; her term, the result of an interim appointment, ended the following day as Walter F. George, the winner of a special election, took office. In 1927 picketing strikers at the Columbine Mine in northern Colorado were fired on by state police; six miners were killed. In 1931 the Universal horror film Frankenstein,Ž starring Boris Karloff as the monster and Colin Clive as his creator, was first released. In 1967 President Lyndon B. Johnson signed the Air Quality Act. In 1969 the Senate voted down the Supreme Court nomination of Clement F. Haynsworth, 55-45, the first such rejection since 1930. In 1979 a mob attacked the U.S. Embassy in Islamabad, Pakistan, killing two Americans. In 1985 U.S. Navy intelligence analyst Jonathan Jay Pollard was arrested, accused of spying for Israel. (Pollard later pleaded guilty to espionage and was sentenced to life in prison; he was released on parole on Nov. 20, 2015.) In 1992 a three-day tornado outbreak that struck 13 states began in the Houston area before spreading to the Midwest and eastern U.S.; 26 people were killed. Sen. Bob Packwood, R-Ore., issued an apology but refused to discuss allegations that hed made unwelcome sexual advances toward ten women over the years. (Faced with a threat of expulsion, Packwood ended up resigning from the Senate in 1995.) In 1995 Balkan leaders meeting in Dayton, Ohio, initialed a peace plan to end three and a-half years of ethnic fighting in Bosnia-Herzegovina. In 1997 U.N. arms inspectors returned to Iraq after Saddam Husseins three-week standoff with the United Nations over the presence of Americans on the team. In 2001 Ottilie Lundgren, a 94-year-old resident of Oxford, Conn., died of inhalation anthrax; she was the apparent last victim of a series of anthrax attacks carried out through the mail system.Todays birthdays Actor Laurence Luckinbill is 84. Actress Marlo Thomas is 81. Actor Rick Lenz is 79. Singer Dr. John is 78. Actress Juliet Mills is 77. Basketball Hall of Famer Earl Monroe is 74. Television producer Marcy Carsey is 74. Actress Goldie Hawn is 73. Movie director Andrew Davis is 72. Rock musician Lonnie Jordan (War) is 70. Singer Livingston Taylor is 68. Actresssinger Lorna Luft is 66. Actress Cherry Jones is 62. Rock musician Brian Ritchie (The Violent Femmes) is 58. Gospel singer Steven Curtis Chapman is 56. Actress Nicollette Sheridan is 55. Singer-actress Bjork (byork) is 53. Pro and College Football Hall of Famer Troy Aikman is 52. Rhythm-and-blues singer Chauncey Hannibal (BLACKstreet) is 50. Rock musician Alex James (Blur) is 50. Baseball Hall of Famer Ken Griffey Jr. is 49. TV personality Rib Hillis is 48. Rapper Pretty Lou (Lost Boyz) is 47. Football player-turned-TV personality Michael Strahan is 47. Actress Rain Phoenix is 46. Country singer Kelsi Osborn (SHeDAISY) is 44. Actor Jimmi Simpson is 43. Singer-actress Lindsey Haun is 34. Actress Jena Malone is 34. Pop singer Carly Rae Jepsen is 33. Actor-singer Sam Palladio is 31.Bible verseSow to yourselves in righteousness, reap in mercy; break up your fallow ground: for it is time to seek the Lord; till he come and rain righteousness upon you.Ž „ Hosea 10:12. To seek the Lord we must first be willing to break up our hard hearts. We must be sensitive to Him and to His command. Obedience to this verse is sure to bring revival. FROM PAGE ONEBy SARAH D. WIRELOS ANGELES TIMESWASHINGTON „ Democrats will examine Ivanka Trumps email use when they take control of the House in January following reports that she used a personal email address to conduct of“cial government business, the incoming chairman of the House Oversight and Government Reform Committee said Tuesday. My goal is to prevent this from happening again „ not to turn this into a spectacle the way Republicans went after Hillary Clinton,Ž Rep. Elijah E. Cummings, D-Md., said in a statement Tuesday. The announcement follows a Washington Post report that the presidents daughter, a senior White House aide, used her personal email account hundreds of times in 2017 to correspond with White House staff, assistants and Cabinet of“cials in potential violation of federal records law. Media outlets had previously reported that Ivanka Trump and her husband Jared Kushner, a senior adviser to the president, had used private email for government work, but not the extent of their potential violation. President Donald Trump relentlessly assailed Clinton, his Democratic opponent in 2016, for using a private email server when she was secretary of state under President Barack Obama. An FBI investigation found that some of Clintons emails included classi“ed information, but she was not charged with a crime. Last year, the Oversight Committee started a bipartisan investigation into whether White House of“cials were complying with the Presidential Records Act. The committee asked that all emails be preserved for the investigation, and asked the FBI to investigate whether any classi“ed information was sent on private emails. The probe began under Rep. Jason Chaffetz, R-Utah, then the committee chairman, and continued under Rep. Trey Gowdy, R-S.C., who succeeded him. It was dropped in March 2018 when the White House said it was conducting its own internal review, but Democrats now plan to revive it. We launched a bipartisan investigation last year into White House of“cials use of private email accounts for of“cial business, but the White House never gave us the information we requested,Ž Cummings said. Cummings was the author of a 2014 update to federal law to require every federal employee, including the president, to forward any email or other message about of“cial business using a private account to the employees government email account within 20 days so that it could be preserved. American Oversight, a liberal watchdog group that uncovered Ivanka Trumps personal email use, urged Congress to investigate. When we went to court last year, we expected to “nd the presidents daughter had an unusual role in the White House, but we didnt anticipate this kind of extensive use of a personal email server or the panicked damage control effort that unfolded after we started asking questions,Ž Austin Evers, the groups executive director, said in a statement. In a letter to committee leaders, Evers compared the presidents daughters behavior to Trumps criticism of Clintons handling of State Department emails. The parallels between Ms. Trumps conduct and that of Secretary Clinton are inescapable,Ž Evers wrote. In both her use of personal email and post-discovery preservation efforts, Ms. Trump appears to have done exactly what Secretary Clinton did „ conduct over which President Trump and many members of Congress regularly lambasted Secretary Clinton and which, they asserted, demonstrated her un“tness for of“ce.Ž Speaking to reporters outside the White House on Tuesday, the president said his daughters use of private email differed from Clintons because Ivanka Trumps emails didnt include classi“ed information and were not stored on a home server. There was no hiding. There was no deleting like Hillary Clinton did. There was no server in the basement like Hillary Clinton had,Ž Trump said of his daughter. Several lawmakers ridiculed the White House for Ivanka Trumps use of private email given its obvious political sensitivity after the bitter 2016 campaign.Democrats plan to probe Ivanka Trumps use of personal email IVANKA TRUMP

PAGE 35

The Sun | Wednesday, November 21, 2018 www.yoursun.com E/N/C Page 3By SAMY MAGDYASSOCIATED PRESSCAIRO „ An international rights group said Tuesday that Egypt has committed shocking violationsŽ against children, including torture and enforced disappearances. Amnesty International said it has documented at least six children, including a 12-year-old and a 14-year-old, who were tortured in custody, and 12 who were subjected to enforced disappearances since 2015. It did not give the ages of the other children. Citing the childrens families, Amnesty said the six were severely beaten, given electric shocks on their genitalia and other parts of their body or suspended by their limbs.Ž Some of the torture was aimed at forcing the children to confess to crimes they had not committed, it said in a joint report with the Egyptian Front for Human Rights. Egypt has waged an unprecedented crackdown on dissent since President Abdel-Fattah el-Sissi led the military overthrow of an elected but divisive Islamist president in 2013. Thousands of people have been jailed, with many held without charge or trial. Rights groups say torture is widespread in Egyptian detention facilities, allegations denied by the government. A spokesman for Egypts Interior Ministry, which oversees police, did not respond to phone calls seeking comment. Amnesty said the 14-year-old boy was detained in January 2016 and held incommunicado for 35 days. It said security forces tortured him in order to extract a confession that he was a member of a terrorist organization and had attacked a hotel, crimes it said he did not commit. He remains in detention and will be tried alongside adults, it said. It also said at least three children were sentenced to death following unfair mass trials.Ž Two of these sentences were later overturned, while another is still pending appeal, Amnesty said. These “ndings reveal how Egyptian authorities have subjected children to horri“c violations including torture, prolonged solitary con“nement and enforced disappearance for periods of up to seven months, demonstrating an absolutely shameful disregard for childrens rights, said Najia Bounaim, Amnesty Internationals North Africa campaigns director. Bounaim urged Egypt to release all children that are arbitrarily detained.... and quash any sentences issued to children in adult courts or after unfair trials.ŽRights group claims Egypt tortures, disappears childrenJAKARTA, Indonesia (AP) „ A dead whale that washed ashore in eastern Indonesia had a large lump of plastic waste in its stomach, including drinking cups, bottles and ”ip-”ops, a park of“cial said Tuesday, causing concern among environmentalists and government of“cials in one of the worlds largest plastic-polluting countries. Rescuers from Wakatobi National Park found the rotting carcass of the 31-foot sperm whale late Monday near the park in Southeast Sulawesi province after hearing that villagers were beginning to butcher the rotting carcass, park chief Heri Santoso said. Santoso said researchers from wildlife conservation group WWF and the parks conservation academy found about 13 pounds of plastic waste in the animals stomach containing 115 plastic cups, four plastic bottles, 25 plastic bags, 2 ”ip-”ops, a nylon sack and more than 1,000 other assorted pieces of plastic. Although we have not been able to deduce the cause of death, the facts that we see are truly awful,Ž said Dwi Suprapti, a marine species conservation coordinator at WWF Indonesia. She said it was not possible to determine if the plastic had caused the whales death because of the animals advanced state of decay. Indonesia, an archipelago of 260 million people, is the worlds secondlargest plastic polluter after China, according to a study published in the journal Science in January. It produces 3.2 million tons of mismanaged plastic waste a year, of which 1.29 million tons ends up in the ocean, the study said. Luhut Binsar Pandjaitan, Indonesias coordinating minister of maritime affairs, said the whales discovery should raise public awareness about the need to reduce plastic use, and had spurred the government to take tougher measures to protect the ocean. Im so sad to hear this,Ž s aid Pa ndjaitan, who recently has campaigned for less use of plastic. It is possible that many other marine animals are also contaminated with plastic waste and this is very dangerous for our lives.Ž He said the government is making efforts to reduce the use of plastic, including urging shops not to provide plastic bags for customers and teaching about the problem in schools nationwide to meet a government target of reducing plastic use by 70 percent by 2025. This big ambition can be achieved if people learn to understand that plastic waste is a common enemy,Ž he told The Associated Press.Dead sperm whale had 115 plastic cups, 2 flip-flops in its stomachBy MARCIA DUNNAP AEROSPACE WRITERCAPE CANAVERAL, Fla. „ Mars is about to get its “rst U.S. visitor in years: a three-legged, one-armed geologist to dig deep and listen for quakes. NASAs InSight makes its grand entrance through the rose-tinted Martian skies on Monday, after a six-month, 300 million-mile journey. It will be the “rst American spacecraft to land since the Curiosity rover in 2012 and the “rst dedicated to exploring underground. NASA is going with a tried-and-true method to get this mechanical miner to the surface of the red planet. Engine “rings will slow its “nal descent and the spacecraft will plop down on its rigid legs, mimicking the landings of earlier successful missions. Thats where old school ends on this $1 billion U.S.European effort. Once ”ight controllers in California determine the coast is clear at the landing site „ fairly ”at and rock free „ InSights 6-foot arm will remove the two main science experiments from the landers deck and place them directly on the Martian surface. No spacecraft has attempted anything like that before. The “rsts dont stop there. One experiment will attempt to penetrate 16 feet into Mars, using a self-hammering nail with heat sensors to gauge the planets internal temperature. That would shatter the out-of-thisworld depth record of 8 feet drilled by the Apollo moonwalkers nearly a half-century ago for lunar heat measurements. The astronauts also left behind instruments to measure moonquakes. InSight carries the “rst seismometers to monitor for marsquakes „ if they exist. Yet another experiment will calculate Mars wobble, providing clues about the planets core. It wont be looking for signs of life, past or present. No life detectors are on board.Mars revisited: NASA spacecraft days away from risky landing AP PHOTOThis illustration made available by NASA shows the InSight lander after it has deployed its instruments on the Martian surface. WORLD NEWS Assisted Living License 127126235 Hoffman Street | North Port, FL 34287 | T heSpringsAtSouthBiscayne.com Assisted Living | Memory Support | Short-Term Stays People are talking about The Springs at South Biscayne „ and for good activities and programming in assisted living to specialized care for those with Alzheimers or dementia, we continually strive to provide compassionate assistance and gracious services to our residents and their families. of life and renewed peace of mind that can be found here. Call 800-576-4929 to schedule a personal tour and experience the Named 2018 Best of Senior Living by SeniorAdvisor.com Awarded Business of the Year in 2017 by the North Port Area Chamber of Commerce 3RD YEAR IN A ROW!Voted Best Assisted Living Facility in Best of North Port 2017 Readers Choice Awards 3RD YEAR IN A ROW! ere is always room in the trophy case. P e ac w as of C adno=3630426-1

PAGE 36

Page 4 E/N/C www.yoursun.com The Sun | Wednesday, November 21, 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. 17 Eaton 72.95 -.53 q EV EEq2 14.95 -.40 q EVTxMGlo 8.42 -.10 33 Ecolab 156.06 -4.24 11 EdisonInt 52.78 -1.13 50 EdwLfSci s 149.59 -.29 6 EldorGld g .61 -.01 18 ElectArts 83.02 -.02 dd EliLilly 114.72 -1.09 45 EllieMae 63.68 -.89 17 ElmiraSB 19.93 +.08 dd EmergeES 2.74 +.05 22 EmersonEl 67.11 -1.35 ... EnLinkLP 13.28 -.15 13 EnbrdgEPt 11.00 -.10 23 Enbridge 32.99 -.25 12 EnCana g 7.06 -.54 17 EgyTrnsfr 14.30 -.50 12 Enerpls g 9.48 -.39 10 EnLinkLLC 11.32 -.30 14 Ennis Inc 19.22 -.67 dd ENSCO 6.20 -.35 38 Entergy 86.33 -.43 19 EntProdPt 25.86 -1.02 ... EquitMid n 20.59 +.04 64 Etsy n 43.21 -2.24 26 Evergy 59.70 -.15 22 EversrceE 67.64 +.26 ... EvineLive 1.05 -.05 dd ExactSci h 64.73 -2.55 dd ExantasCap 10.84 ... 22 Exelixis 17.67 -.03 13 Exelon 45.44 -.66 51 Expedia h 111.62 -1.48 36 BostBeer 2 91.35-16.10 26 BostonSci 34.05 -1.24 dd Box Inc n 16.19 -.47 15 BoydGm 22.50 -1.25 9 BrigStrat 15.01 -.49 16 Brinker 49.84 -.13 53 BrMySq 53.52 +.04 ... BritATob s 34.19 -.43 13 BrixmorP 15.33 -.02 dd Brookdale 7.79 +.12 29 BrkfInfra s 38.67 -1.04 14 Brunswick 51.07 -.96 dd Buckeye 30.03 -1.28 dd CBL Asc 2.68 -.03 12 CBS B 52.88 -2.09 dd CF Inds s 43.56 -1.95 32 CMS Eng 51.74 +.08 cc CNH Indl 9.39 .26 10 CSX 69.22 -2.86 8 CVR Rfng 15.31 -.65 13 CVS Health 75.52 -3.03 34 CabotO&G 25.29 -.51 dd CaesarsEnt 7.84 -.41 11 Cal-Maine 49.64 -.45 q CalaCvHi 10.36 -.27 45 CalAmp 18.38 -.39 dd CalifRes rs 21.17 -2.05 32 CalifWtr 45.39 +.01 18 CallonPet 9.22 -.45 dd CalumetSp 3.54 -.02 25 CamdenPT 93.10 +.55 14 CampSp 40.55 +2.10 7 CIBC g 84.16 -2.01 ... CdnNR gs 82.05 -4.22 ... CdnNRs gs 26.26 -.94 ... Can opyGr n 32.16 -.61 12 CapOne 86.01 -1.72 dd CapSenL 7.76 -.06 12 CapsteadM 7.62 -.01 dd CpstnTur rs .72 ... dd CardnlHlth 52.91 -1.66 15 CarMax 60.91 -1.30 14 Carnival 59.88 +.83 32 CarpTech 40.98 -1.27 35 Carrizo 16.64 -1.17 11 Caterpillar 122.27 -3.71 14 CedarF 51.91 -2.03 21 Celgene 66.75 -2.65 6 CenovusE 7.48 -.55 20 CenterPnt 27.85 -.12 7 CntryLink 18.49 -.54 13 ChemFinl 46.48 -.47 7 Chemours n 2 8.58 -.68 5 ChesEng 3.20 -.28 24 Chevron 116.10 -3.32 9 Chicos 6.94 -.13 ... ChinaSoAir 32.30 -.20 cc Chipotle 461.63 -4.24 ... ChurchDwt s64.42 -.40 7 CienaCorp 30.64 -1.83 20 Cigna 207.78 -3.41 14 CinnFin 79.79 -.92 14 Cirrus 37.51 -.51 22 Cisco 44.49 -1.26 11 Citigroup 62.53 -2.09 9 CitizFincl 35.23 -.72 27 CitrixSy s 106.12 -.97 dd CleanEngy 2.16 -.10 25 ClearwEn C 17.99 -.24 3 ClevCliffs 9.42 -.54 26 Clorox 160.41 -1.98 dd Cloudera n 10.69 -.54 93 CocaCola 49.38 -1.13 21 CognizTch 67.61 -1.60 q CohStQIR 11.41 -.12 q CohStSelPf 24.64 -.31 17 Colfax 24.01 +.29 26 ColgPalm 62.31 -.46 18 Comcast s 36.76 -1.42 13 Comerica 78.88 -1.78 ... CmpTask 4.34 -.01 20 Comtech 25.29 -.92 16 ConAgra 33.23 -.19 43 ConnWtrSv 69.46 +.06 51 ConocoPhil 63.99 -2.45 ... ConsolCom 13.14 +.03 16 ConEd 78.11 +.61 12 ConstellA 190.72 -2.67 18 ContlRescs 44.55 -2.67 48 CooperTire 33.76 ... dd CorOnDem 47.61 +.12 dd Corning 30.85 -.31 13 CorpOffP 24.34 -.38 30 Costco 219.31 -9.43 ... Coty 8.63 -.52 18 CrackerB 173.44 -1.41 dd CrestEq rs 28.52 -1.14 dd Crocs 25.06 -1.67 ... CronosGp n 8.20 -.04 20 CrownHold 48.18 -.87 40 Cummins 143.17 -2.55 53 CybrOpt 18.43 -.28 22 CypSemi 13.35 -.14 D-E-F q DNP Selct 11.06 -.02 13 DR Horton 34.86 -.10 21 DTE 118.50 -.71 64 DXC Tch n 57.79 -1.63 22 Darden 111.34 -2.12 41 DeanFoods 5.72 +.08 24 Deere 138.52 -4.05 11 DeltaAir 55.41 -.78 dd DenburyR 2.24 -.21 dd Dermira 10.10 +.39 ... DeutschBk 9.23 -.55 18 DevonE 27.44 -2.18 ... Diageo 143.24 +.09 20 DiamOffsh 12.45 -1.08 14 DiamRk 10.44 -.04 dd DianaShip 3.06 -.11 4 Diebold 3.38 -.39 42 DigiIntl 1 1.87 -.07 52 DigitalRlt 108.00 -4.03 7 Dillards 62.65 -4.26 13 Discover 68.24 -1.34 15 DiscIncA 29.51 -.96 15 Disney 111.87 -3.55 16 DollarGen 105.29 -5.22 12 DollarTree 81.52 -2.51 15 DomEngy 74.66 +.24 40 Dominos 255.22 +3.15 16 Domtar g 44.07 -.92 27 Donaldson 53.49 -.95 18 DowDuPnt 56.37 -1.43 q DryStrt 7.18 -.01 ... Dropbox n 21.45 -.10 q DufPUC 8.18 ... 22 DukeEngy 88.52 +.88 22 DukeRlty 28.21 -.2 5 12 eBay s 28.16 +.20 dd EOG Rescs102.36 -3.35 dd EQT Corp 16.71 -.39 ... ETF M AlH 28.90 -.60 A-B-C 12 AES Corp 14.90 -.48 14 AFLAC s 44.29 -.82 5 AGNC Inv 17.45 -.09 16 AK Steel 3.47 -.17 6 AT&T Inc 29.42 -.93 ... AXA EqH n 19.59 -.61 29 AbbottLab 69.06 -1.48 16 AbbVie 88.09 -1.39 9 AberFitc 15.84 -.22 14 AcadiaHlt 31.58 -.47 dd AccelrDiag 12.91 -.35 dd Accuray 4.23 -.23 dd AcelRx 3.39 +.34 28 ActivsBliz 49.26 +.12 ... Adient n 23.00 -1.11 45 AdobeInc 219.73 +.04 17 AdvEnId 42.51 +.11 cc AMD 19.21 +.10 11 Aecom 30.79 -1.44 41 AeroViron 88.98 -4.78 17 Aetna 204.00 -3.49 dd AeviGeno 1.04 -.03 69 Agilent 67.52 +4.91 6 Aircastle 18.92 -.04 11 AlaskCom 1.47 -.04 15 Albemarle 95.74 -3.87 17 Alcoa Cp 32.68 -.81 41 Alexion lf 116.82 +1.76 43 Alibaba 145.98 -3.55 56 AlignTech 210.10 +5.67 dd AllegTch 25.18 -.81 9 AllegiantT 117.49 -1.46 23 Allergan 153.40 -2.64 24 Allete 80.29 +.18 5 AllnceRes 19 .06 -.23 14 AlliBern 29.35 +.03 23 AlliantEg s 45.26 -.12 14 AllisonTrn 46.62 -.73 13 Allstate 88.09 -.36 9 AllyFincl 24.25 -.73 dd AlnylamP 72.66 +1.18 25 Alphabet C1025.76 +5.76 31 Alphabet A1030.45 +3.03 q AlpTotDiv 8.61 ... cc Altaba 60.89 -1.33 dd Altice n 16.43 -.79 18 Altria 55.63 -.05 cc Amazon 1495.46-16.83 cc Ambarella 32.23 +.38 24 Ameren 69.00 -.74 20 AFMulti 5.66 -.06 19 AMovilL 13.17 -. 25 6 AmAirlines 35.59 -.23 14 AEagleOut 19.35 -.22 19 AEP 77.82 +.39 16 AmExp 106.09 -2.16 dd AmIntlGrp 43.06 -.24 40 AmStsWtr 66.79 -.38 60 AmTower 160.64 -5.59 40 AmWtrWks 93.02 -.47 29 Amerigas 35.47 +.27 10 Ameriprise 122.21 -3.75 11 AmeriBrgn 88.87 -1.95 30 Ametek 71.24 -1.36 17 Amgen 196.44 +1.53 33 Amphenol 84.17 -1.99 19 Anadarko 52.35 -3.26 24 AnalogDev 89.02 +3.50 23 Andeavor 153.50 ... 19 ABInBev 76.09 -2.21 11 Annaly 9.95 -.04 28 AnteroRes 13.34 -.80 17 Anthem 277.86 -3.93 12 Anworth 4.38 ... 22 Apache 34.67 -1.86 ... ApolloInv 5.16 -.07 21 Apple Inc 176.98 -8.88 10 ApldMatl 35.77 +1.35 12 ApldOptoel 19.65 -.04 25 AquaAm 33.89 +.20 18 Aramark 35.94 +.11 13 ArcBest 38.16 -1.53 19 ArchDan 45.66 -.65 dd Arconic 19.84 -.50 9 AresCap 16.70 -.48 14 AresMgmt 21.70 -.50 40 AristaNetw 219 .38 -3.62 dd ArrayBio 15.25 +.03 35 ArrisIntl 30.60 -.07 10 ArrowEl 71.76 -1.85 dd AscenaRtl 3.20 -.15 45 Ashland 80.51 +.19 10 AstraZen s 40.34 -.46 34 AtHomGr n 24.92 -1.42 18 ATMOS 98.20 -1.14 ... AuroraC n 6.03 -.06 dd Autodesk 123.05 -2.69 37 AutoData 140.52 -2.92 26 AveryD 92.30 -.14 9 AvisBudg 27.03 -1.44 29 Avista 52.43 +.03 20 Avon 1.99 -.09 11 B&G Foods 30.66 +.41 15 BB&T Cp 50.94 -.70 ... BCE g 41.54 -.72 cc BGC Ptrs 10.10 -.30 ... BHPBil plc 40.31 -1.45 12 BP PLC 40.10 -.82 4 BP Pru 24.81 -1.72 2 Baidu 177.48 -5.61 cc BakHuGE n 22.41 -.59 37 Balchem 85.67 -3.06 25 BallCorp s 49.05 -.46 dd BallardPw 2.79 -.07 13 BkofAm 27.38 -.37 ... BkMont g 72.74 -1.57 12 BkNYMel 49.38 -.74 8 BkNova g 52.28 -1.42 dd BarnesNob 6.50 -.26 72 BarrickG 13.03 -.06 6 BauschHl 22.75 -.75 30 Baxter s 64.18 -.84 dd BaytexE g 1.78 -.19 15 BeacnRfg 28.06 +.29 11 BeazerHm 9.84 -.46 97 BectDck 239.36 -4.04 5 BedBath 12.38 -.12 20 Bemis 48.03 +.36 29 BerkH B 210.71 -7.23 21 BestBuy 63.53 +1.33 10 BigLots 40.78 -2.29 dd Biocryst 8.70 +.49 18 Biogen 319.48 +.27 19 BlkHillsCp 64.46 +.98 dd BlackBerry 8.66 +.07 q BlkHlthSci 37.54 -1.20 q BlkMuniast 12.60 -.05 11 Blackstone 30.99 -.81 30 Boeing 317.70 -3.24 24 BookingHl1750.43-29.57 11 BorgWarn 38.20 -1.21P/E Name Last Chg Money & Markets 2,560 2,640 2,720 2,800 2,880 2,960 MN JJASO 2,600 2,720 2,840 S&P 500Close: 2,641.89 Change: -48.84 (-1.8%) 10 DAYS 6,800 7,200 7,600 8,000 8,400 MN JJASO 6,800 7,200 7,600 Nasdaq compositeClose: 6,908.82 Change: -119.65 (-1.7%) 10 DAYSAdvanced 433 Declined 2416 New Highs 32 New Lows 538 Vol. (in mil.) 4,278 Pvs. Volume 3,685 2,594 2,296 701 2245 12 362 NYSE NASDDOW 24707.26 24368.98 24465.64 -551.80 -2.21% t t t -1.03% DOW Trans. 10427.47 10176.62 10212.94 -321.52 -3.05% t t t -3.76% DOW Util. 739.64 724.22 727.65 -4.64 -0.63% t t t +0.59% NYSE Comp. 12161.32 12016.08 12048.66 -232.25 -1.89% t t t -5.93% NASDAQ 6994.75 6830.76 6908. 82 -119.65 -1.70% t t t +0.08% S&P 500 2669.44 2631.52 2641.89 -48.84 -1.82% t t t -1.19% S&P 400 1828.91 1801.65 1807.92 -31.08 -1.69% t t t -4.87% Russell 2000 1496.14 1465.25 1469.01 -27.53 -1.84% t t t -4.33% Toronto TSX 14952.54 14810.56 14877.00 -194.01 -1.29% t t t -8.22%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note fell to 3.04 percent Tuesday. 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 2.38 2.37 +0.01 1.26 6-month T-bill 2.51 2.50 +0.01 1.42 52-wk T-bill 2.65 2.65 ... 1.59 2-year T-note 2.80 2.79 +0.01 1.75 5-year T-note 2.86 2.86 ... 2.09 7-year T-note 2.95 2.96 -0.01 2.26 10-year T-note 3.04 3.06 -0.02 2.37 30-year T-bond 3.31 3.32 -0.01 2.78 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.21 2.21 ... 1.63 Barclays USAggregate 3.54 3.55 -0.01 2.66 Barclays US Corp 4.30 4.30 ... 3.25 Barclays US High Yield 7.23 7.19 +0.04 5.81 Moodys AAA Corp Idx 4.21 4.21 ... 3.61 10-Yr. TIPS 1.07 1.06 +0.01 .51Commodities The price of U.S. crude slumped over rising oil supplies and concerns that global economic growth will slow. Other energy futures also fell. Gold, silver and copper declined.Crude Oil (bbl) 53.43 57.20 -6.59 -11.6 Ethanol (gal) 1.25 1.25 -0.32 -5.9 Heating Oil (gal) 1.99 2.09 -4.61 -4.1 Natural Gas (mm btu) 4.52 4.70 -3.77 +53.2 Unleaded Gas (gal) 1.50 1.58 -5.50 -16.9 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1219.00 1223.10 -0.34 -6.7 Silver (oz) 14.25 14.38 -0.93 -16.5 Platinum (oz) 847.00 857.60 -1.24 -9.3 Copper (lb) 2.77 2.80 -1.35 -15.6 Palladium (oz) 1142.70 1157.90 -1.31 +6.4 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.16 1.16 -0.39 -5.9 Coffee (lb) 1.15 1.17 -1.50 -9.0 Corn (bu) 3.61 3.62 -0.28 +3.0 Cotton (lb) 0.75 0.76 -0.80 -4.3 Lumber (1,000 bd ft) 356.00 358.50 -0.70 -20.5 Orange Juice (lb) 1.39 1.40 -0.82 +2.4 Soybeans (bu) 8.81 8.74 +0.83 -7.4 Wheat (bu) 5.01 4.99 +0.45 +17.3 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.2785 -.0070 -.55% 1.3236 Canadian Dollar 1.3316 +.0137 +1.03% 1.2811 USD per Euro 1.1367 -.0086 -.76% 1.1732 Japanese Yen 112.73 +.19 +.17% 112.67 Mexican Peso 20.4127 +.0287 +.14% 18.9901 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.7298 -.0019 -.71% 3.5169 Norwegian Krone 8.5883 -.0016 -1.37% 8.2938 South African Rand 14.1273 -.0004 -.56% 14.0263 Swedish Krona 9.09 88 -.0011 -1.00% 8.4815 Swiss Franc .9950 -.0013 -.13% .9932 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3855 +.0138 +1.00% 1.3247 Chinese Yuan 6.9459 +.0039 +.06% 6.6340 Hong Kong Dollar 7.8302 -.0022 -.03% 7.8124 Indian Rupee 71.423 -.046 -.06% 65.040 Singapore Dollar 1.3749 +.0035 +.25% 1.3575 South Korean Won 1129.91 +4.28 +.38% 1097.10 Taiwan Dollar 30.96 +.05 +.16% 30.05 ASIA/PACIFICForeign Exchange The dollar weakened Tuesday against the Japanese yen and Swiss franc. The U.S. currency gained on the euro, British pound, Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO dd Pandora 8.27 -.31 ... ParkDrl rs 1.37 -.04 20 ParkerHan 163.71 -3.86 25 ParsleyEn 21.52 +.08 26 Paychex 67.30 -1.11 50 PayPal n 77.76 -2.37 ... PeabodyE n32.11 -2.35 25 Pembina g 33.58 -.43 21 PnnNtGm 20.52 -.48 8 PennantPk 7.25 -.10 dd Penney 1.29 +.02 10 Penske 42.31 -.73 13 Pentair 41.35 -.64 14 PeopUtdF 15.92 -.15 33 PepsiCo 116.00 -3.01 31 PerkElm 80.66 +.60 dd Perrigo 60.43 -2.36 17 Pfiz er 43.53 -.65 21 PhilipMor 86.55 -1.08 ... PhilipsNV 36.20 -1.20 11 Phillips66 92.54 -2.36 q PimIncStr2 9.66 -.13 ... Pinduodou n23.14 +3.30 20 PinWst 88.30 -.57 cc PioNtrl 151.14 -6.04 5 PitnyBw 7.74 -.10 33 PlainsAAP 20.92 -.79 15 PlatfmSpc 10.71 -.41 21 Polaris 90.87 -1.62 15 PolyOne 32.86 -.51 10 PrinFncl 48.00 -1.02 22 ProAssur 43.18 -.68 23 ProctGam 92.10 -1.19 26 ProgsvCp 64.38 -.63 8 ProspctCa p 6.77 -.12 9 Prudentl 89.87 -1.78 18 PSEG 53.58 -.98 23 PubStrg 211.23 -.83 14 PulteGrp 25.33 +.11 dd PureStrg n 17.72 +.19 q PMMI 6.76 -.04 26 QEP Res 9.12 ... dd Qualcom 54.92 +.02 18 QstDiag 94.64 +.38 19 QuratRet A 21.16 -1.57 16 RLauren 111.38 -2.06 17 RangeRs 15.72 -1.16 1 RavenInds 40.58 -1.86 16 RJamesFn 74.67 -3.24 33 Rayonier 31.41 -.34 25 Raytheon 174.02 -2.42 dd RealGSol h .55 -.01 36 Rlty Inco 63.86 -.11 12 RedwdTr 16.57 +.04 23 Regenrn 337.29 -1.70 14 RegionsFn 15.83 -.30 17 RelStlAl 78.90 -1.47 cc Replgn 61.50 -.68 17 RestBrnds 52.61 -1.18 46 RetailOpp 17.64 -.14 ... RiteAid 1.07 -.11 25 RockwlAut 168.23 +.19 20 RockColl 129.85 -.55 33 Rogers 116.87 -4.57 dd Roku n 40.86 -1.81 27 Roper 287.09 -6.94 22 RossStrs s 82.64 -8.55 ... RoyalBk g 70.34 -1.57 14 RylCarb 107.26 +.24 93 RoyD ShllB 61.70 -1.79 91 RoyDShllA 59.96 -1.72 12 Ryder 51.82 -1.83 S-T-U 18 S&T Bcp 41.10 -.11 11 SCANA 44.50 +.79 33 SLGreen 92.45 -.68 12 SLM Cp 9.89 -.40 dd SM Energy 20.13 -1.49 9 SRC Eng 6.05 -.49 ... SabnR 36.25 -1.75 29 Saia Inc 59.62 -2.92 44 StJoe 14.43 -.15 91 Salesforce 120.67 -.34 13 SallyBty 19.67 -.81 12 SJuanB 5.78 -.03 ... Sanofi 44.67 -.27 27 Schlmbrg 46.90 -1.41 20 Schwab 44.53 -1.44 dd SciGames 15.97 -1.22 ... ScorpioTk 1.62 -.13 8 SeagateT 42. 13 +.07 14 Seaspan 9.02 -.47 18 SempraEn 113.93 -1.31 9 SenHous 13.61 -.10 dd ServcNow 157.24 +.44 31 Sherwin 410.04 -5.22 11 ShipFin 12.16 +.08 24 SimonProp 183.17 -3.65 33 SiriusXM 5.87 -.18 14 SkywksSol 69.41 -1.35 17 SmartFn rs 20.13 -.37 14 Smucker 112.28 +.43 dd SnapInc A n 6.09 +.04 15 SnapOn 161.90 -2.53 50 SodaStrm 143.25 -.05 12 SolarCap 20.76 -.24 23 SonocoP 56.51 -.26 ... SonyCp 49.53 1.46 q SourcC 36.19 -1.08 dd SoJerInd s 31.83 -.44 22 SouthnCo 46.66 -.38 9 SwstAirl 51.57 -.82 6 SwstnEngy 5.05 -.35 ... Sphr3D grs 6.61 +3.91 17 SpiritRltC 7.63 -.08 4 Sprint 6.08 -.11 ... Square n 61.82 -1.15 17 StanBlkDk 124.23 -2.64 15 StarGas 9.69 +.04 31 Starbucks s 67.18 -.73 11 StateStr 71.19 -.58 11 StlDynam 37.96 -1.79 dd SteinMart s 1.77 -.02 28 Stryker 165.95 -1.77 19 SubPpne 23.17 -.05 cc SunCmts 102.00 -.03 35 SunHydrl 39.48 -1.42 ... Suncor g 32.17 -.62 11 SunTrst 61.73 -1.36 16 SupGpCos s18.08 -.10 10 Symantec lf 21.61 -.65 8 Synchrony 25.32 -.21 dd SynrgyPh .38 +.01 13 SynovusFn 35.93 -.99 26 Sysco 65.09 -.93 26 T-MobileUS 66.57 -1.43 9 TC PpLn 29.77 -1.36 10 TJX 46.82 -2.14 ... TahoeRes 3.34 ... 24 Tapestry 38.07 -1.07 ... TargaRes 44.85 -2.40 12 Target 69.03 -8.12 26 Taubmn 50 .16 -2.36 23 TechData h 71.16 -3.02 13 Technip 23.12 -1.15 ... Teladoc n 54.76 +1.82 6 Tenneco 31.58 -1.40 22 Teradata 35.75 -.12 10 TerraNitro 83.96 ... dd Tesaro 42.48 +5.65 dd Tesla Inc 347.49 -5.98 24 TexInst 96.84 +2.22 35 TexRdhse 63.84 -.35 11 Textainer 10.79 -.60 30 Textron 54.67 -1.14 29 ThermoFis 233.40 +.52 dd 3D Sys 12.19 -.24 28 3M Co 200.51 -5.07 28 Tiffany 100.14 -2.34 15 Timken 38.8 7 -.80 ... TitanPh rs .35 -.02 7 Torchmark 85.67 -1.32 ... TorDBk gs 52.92 -1.49 ... Total SA 55.28 -1.36 ... Toyota 117.29 +.15 26 TractSupp 87.79 -4.47 dd Transocn 8.97 -.78 17 Travelers 128.37 -2.15 q TriContl 25.46 -.30 ... TriCntl pf 51.56 ... 21 TriNetGrp 43.24 -1.00 5 Trinity 22.00 -.66 15 TrueBlue 23.84 -.32 13 TrstNY 7.66 -.13 dd Tuppwre 35.69 -.91 17 TurqHillRs 1.82 -.06 22 21stCFoxA 48 .57 -.34 21 21stCFoxB 48.31 -.23 ... Twilio n 75.89 -1.01 dd Twitter 31.06 -.92 dd 2U 50.56 +.31 48 UDR 41.32 -.12 12 UGI Corp 56.52 -.71 4 UltraClean 9.06 +.01 36 UndrArm s 20.83 -.31 19 UniFirst 147.47 -2.09 ... UnilevNV 55.29 -.46 10 UnionPac 141.56 -9.08 11 Unit 20.93 -1.52 18 UPS B 108.51 -2.78 6 UtdRentals 109.85 -2.69 14 US Bancrp 54.11 -.89 15 USSteel 25.71 -1.57 20 UtdTech 126.00 -1.85 23 Utd hlthGp 261.50 -4.55 48 UnitGrp 18.55 -.49 9 UnvslCp 66.35 -.44 1 UnumGrp 34.76 -.65 ... UraniumEn 1.21 -.05 19 UrbanOut 36.58 +.97 V-W-X-Y-Z 38 VF Corp 78.49 -1.52 ... VICI Pr n 21.23 -.19 21 ValeroE 78.61 -2.08 17 VlyNBcp 10.06 -.04 q VangDivAp 103.92 -2.03 q VangTotW 78.12 ... 28 Vectren 71.64 +.04 30 Ventas 62.35 +.49 cc Vereit 7.52 -.02 38 Verisign 147.19 -2.01 8 VerizonCm 59.46 -1.16 6 ViacomB 30.83 -.59 24 ViadCorp 49.68 -1.44 28 Viavi 9.45 -.12 dd VikingTh n 11.71 +.05 44 Visa s 133.37 -1.39 cc VishayInt 18.95 -.10 83 Vis traEn n 22.37 -1.18 40 VMware 148.40 -5.00 ... Vodafone 19.51 -.32 22 VulcanM 102.76 -.86 9 W&T Off 5.41 -.68 40 WD 40 165.87 +1.68 23 WEC Engy 72.22 +.62 25 WP Carey 68.41 -.19 dd WPX Engy 13.37 -.63 54 WalMart 94.16 -2.62 14 WalgBoots 79.79 -2.13 ... WarrMet n 23.05 -2.48 28 WREIT 28.56 -.28 20 WsteMInc 91.45 -1.20 cc Waters 196.08 -1.69 dd WeathfIntl .65 -.11 19 WebsterFn 58.56 -1.28 32 WtWatch 45.74 -1.36 10 WeinRlt 28.09 +.03 13 WellsFargo 52.54 -.78 16 Welltower 70.29 -.02 20 Wendys Co 17.76 -.18 q WAstInfSc 10.75 -.01 5 WDigital 45.68 +.57 10 WstnUnion 18.62 -.09 ... WestpacBk 18.23 -.08 13 WestRck 45.73 -.34 20 Weyerhsr 26.55 -.54 dd Whrlpl 118.77 +.17 dd WhitngPet rs28.77 -2.80 9 WmsCos 24.65 -.68 q WT MCD s 34.06 -.66 29 Woodward 79.55 +.06 12 WorldFuel 25.91 -1.46 cc WldW Ent 61.69 -. 13 cc Worldpay 79.32 +.87 12 Worthgtn 40.34 -1.06 28 Wynn 100.95 -2.52 22 XcelEngy 51.81 +.19 cc Xerox rs 25.29 -1.24 43 Xilinx 84.68 -3.24 dd YRC Wwde 5.92 -.09 dd Yamana g 2.12 -.04 70 Yandex 27.85 -1.24 32 YorkWater 32.82 +.17 31 YumBrnds 87.19 -.94 10 Zagg 10.09 -.22 63 ZayoGrp 25.39 -.61 dd Zendesk 49.37 +1.00 cc ZillowC n 28.23 +1.07 21 ZimmerBio 112.40 -1.10 41 Zoetis 88.41 -1.69 58 Zynga 3.49 +.05DOW 24,465.64 -551.80 NASDAQ 6,908.82 -119.65 S&P 500 2,641.89 -48.84 10-YR T-NOTE 3.04% -.02 30-YR T-BOND 3.31% -.01 CRUDE OIL $53.43 -3.77 GOLD $1,219.00 -4.10 EURO $1.1367 -.0086q q q q q q q q q q q q q q q q(Previous and change figures reflect current contract.) q GabDvInc 20.29 -.38 q GabMultT 8.12 -.18 q GabUtil 5.96 -.24 dd GameStop 12.28 -.75 18 Gam&Lsr n 33.16 -.18 11 Gap 24.66 -.78 21 Garmin 64.38 -.46 q GAInv 30.7 5 -.66 19 GenDynam175.92 -3.46 dd GenElec 7.65 -.19 10 GenMills 44.18 -.05 dd GenMotors 35.09 -.59 cc GenesisEn 21.79 -1.00 13 Gentex 22.15 -.50 21 GenuPrt 99.52 -2.14 3 Genworth 4.30 -.23 dd GeronCp 1.52 -.02 8 GileadSci 67.57 -.44 ... GlaxoSKln 40.63 -.20 42 GlobusMed 50.26 -.07 83 GoDaddy n 60.10 +.85 dd Gogo 4.21 -.56 13 Goldcrp g 9.50 +.02 15 GoldmanS 191.34 -6.88 8 Goodyear 22.39 +.04 dd GoPro 5. 24 -.16 14 GovPrpIT 8.57 -.29 18 vjGrace 60.90 -1.34 12 GraphPkg 11.76 +.17 15 Greif A 50.98 -.26 ... Griffin 37.09 +.59 ... Groupon 2.93 -.01 ... GuangRy 19.18 -.10 4 GulfportE 8.29 -.51 26 Humana 307.22 -3.18 14 HuntBncsh 14.57 -.27 19 HuntgtnIng 209.71 -2.12 dd IAMGld g 3.14 -.04 58 IdexxLab s 192.16 -1.36 30 IHS Mark 49.76 -.84 ... ING 12.03 -.44 ... IQIYI n 19.09 -.44 q iShSelDiv 95.50 -1.71 q i ShNsdBio s102.18 -.62 q iShCorHiDv 89.90 -1.52 q iShUSPfd 35.27 -.28 25 Idacorp 99.89 -.24 24 ITW 133.67 -.32 18 IndBkMI 22.63 -.16 dd Infinera 4.37 -.22 23 IngerRd 100.18 -3.08 14 Ingredion 103.94 -.38 18 Intel 47.39 -.61 dd InterceptP 106.75 +2.92 19 IntcntlExc s 79.92 -1.47 9 IBM 117.20 -3.11 ... IntlGmeT n 14.84 -.60 15 IntPap 45.74 -.49 15 Interpublic 23.08 -.39 dd Intersectns 3.56 -.03 dd Intrexon 9.81 +.31 43 Intuit 195.18 -4.06 71 IntSurg s 485.24 +2.57 8 Invesco 19.88 -.23 cc IonisPhm 53.29 -.33 29 IronMtn 33.11 -.35 J-K-L 14 JPMorgCh 108.45 -2.38 ... LibMCFor 29.00 -.87 15 LibtProp 43.58 -.21 22 LincElec 81.73 -.90 36 LockhdM 293.86 -.73 18 Lowes 86.18 -5.17 M-N-0 17 M&T Bk 168.27 -.31 dd MBIA 9.10 -.18 10 MDC 28.39 -.18 22 MDU Res 26.10 -.48 8 MGIC Inv 11.51 -.27 7 MGM Rsts 25.11 -.56 q23 MVC Cap 8.96 +.01 7 Macquarie 38.01 -1.24 10 Macys 31.95 -1.13 8 Magna g s 49.04 -1.25 ... MagneG rs .29 -.01 ... Manulife g 15.98 -.53 dd MarathnO 15.93 -1.14 9 MarathPt s 61.89 -1.06 26 MAR 115.56 -.53 6 MartinMid 10.51 -.51 20 MarvellTch 15.22 +.03 16 Masco 30.65 -.13 43 MasterCrd 187.06 -2.22 29 Match n 36.36 +.10 92 Mattel 12.88 -.37 14 MatthInt 41.17 -.07 20 MaximIntg 52.05 +.05 dd McClatch rs 6.90 +.08 21 McCorm 146.67 -2.48 28 McDnlds 183.71 -3.01 10 McKesson 122.55 -3.64 19 MedProp 16.61 -.01 cc Netflix s 266.98 -3.62 ... NewAgeB n 3.82 -.27 18 NJ Rscs s 49.03 -1.15 23 NewMedia 13.09 -.38 26 NewOriEd 52.88 -1.95 6 NewResid 16.68 -.52 11 NY CmtyB 9.62 +.03 7 NYM tgTr 5.97 -.11 dd NewellRub 21.60 +.18 9 NewfldExp 17.68 -1.64 25 NewmtM 32.90 +.11 dd NewsCpA 12.60 -.70 13 NextEraEn 178.77 -3.24 32 NiSource s 25.75 -.18 57 NikeB s 71.12 -1.40 dd NobleCorp 4.16 -.30 24 NobleEngy 23.71 -1.23 ... NokiaCp 5.51 -.21 dd NordicAm 2.88 -.16 21 Nordstrm 50.99 -.27 25 NorflkSo 162.75 -7.78 ... NDynMn g .76 +.08 32 NthnO&G 2.56 -.20 28 NorthropG 266.81 -2.45 18 NwstBcsh 17.40 -.18 17 Novartis 86.95 -1.36 dd Novavax 1.68 -.04 ... NovoNord 43.64 -1.83 31 NuSkin 65.36 -.14 dd NuanceCm 15.87 -.40 12 Nucor 60.18 -1.96 q NuvDivA 12.41 -.10 q Nv AMT-Fr 14.60 -.02 q NvPfdInco 8.80 -.14 12 ExpScripts 95.29 -1.61 cc ExtrOilGs n 6.66 -.35 14 ExxonMbl 76.97 -2.25 12 FNBCp PA 12.10 -.15 25 Facebook 132.43 +.88 22 Fastenal 55.38 -2.10 10 FedExCp 221.34 -4.96 20 FedNatHld 22.59 -.48 22 FedRlty 129.35 +.08 ... Ferrari n 105.24 -3.58 dd Ferrellgs 1.49 -.03 ... FiatChrys 15.82 -.60 13 FidlNatFn 32.30 -.02 q8 FidusInvst 13.88 -.13 9 FifthThird 26.90 -.47 dd Finisar 21.86 -.17 dd FireEye 17.61 -.06 9 FstData n 16.78 -.14 14 FstHorizon 16.14 -.23 26 FstSolar 42.05 -1.89 8 FirstEngy 37.95 -.59 dd Fitbit n 5.12 -.19 q FlrtyTotR 17.14 -.26 8 Flex Ltd 8.05 -.01 21 FlowrsFds 20.17 +.19 30 Fluor 41.40 -2.25 27 FootLockr 46.09 -2.72 5 FordM 9.06 -.19 20 ForestCA 25.24 -.02 14 FBHmSec 42.73 -.03 11 FrankRes 31.88 -.34 7 FrptMcM 10.88 -.63 ... Frontr rs 3.61 -.20 dd FuelCell rs .71 -.12 G-H-I dd GW Pharm 121.21 -4.18 7 H&E Eqp 20.81 -.23 16 HCP Inc 28.94 +.28 8 HP Inc 22.61 -.94 ... HSBC 41.05 -.86 ... HainCels lf 22.41 -.12 ... HalconRs n 2.73 -.24 cc Hallibrtn 31.44 -1.55 8 Hanesbds s 14.75 -.18 60 HanoverIns110.41 -1.64 14 HarleyD 40.08 -.11 dd Harmonic 5.45 -.13 26 HarrisCorp 146.49 -1.61 64 Harsco 24.95 -1.55 15 HartfdFn 44.07 +.24 26 HawaiiEl 37.63 -.01 ... HlthCSvc 44.38 +.3 2 dd HeclaM 2.47 -.10 ... HeliosM rs .01 ... 24 Hersha rs 18.17 +.22 23 Hershey 106.48 -1.15 ... HertzGl 17.37 -1.23 dd Hess 54.86 -2.10 12 HP Ent n 14.53 -.30 10 HilltopH 19.08 -.16 36 Hilton 71.49 +.29 27 HimaxTch 3.98 -.15 15 HollyFront 59.25 -2.75 dd Hologic 41.29 -.28 18 HomeDp 169.05 -4.54 ... Honda 27.60 -.45 41 HonwllIntl 144.05 -3.42 25 Hormel s 44.95 -.41 10 HospPT 26.49 +.07 47 HostHotl s 19.18 +.03 ... HuanPwr 23.92 -.40 17 Hubbell 104.94 -.43 23 JacobsEng 65.05 -7.88 dd JkksPac 2.37 +.06 20 JohnJn 146.45 -1.28 23 JohnContl n 33.34 -.11 13 KBR Inc 18.13 -1.09 11 KKR 24.55 ... 12 KLA Tnc 94.48 +2.15 16 KC Southn 96.65 -2.33 15 Kellogg 61.71 +.02 dd KeryxBio 2.57 -.13 12 Keycorp 17.83 -.43 43 Keysight 54.35 -1.22 24 KimbClk 111.60 +1.15 16 Kimco 15.43 -.11 21 KindMorg 16.96 -.46 2 0 Kinross g 2.61 +.03 11 Kohls 64.45 -6.55 dd KosmosEn 5.27 -.51 14 KraftHnz n 50.94 -.95 dd KratosDef 13.65 -.81 11 Kroger s 29.59 -.97 45 Kulicke 21.24 +1.34 11 L Brands 28.43 -6.12 18 L-3 Tch 185.53 -1.97 15 LKQ Corp 26.95 -.54 14 LTC Prp 44.67 -.22 14 LamResrch143.45 -.29 27 LambWst n 80.60 -.21 23 Landstar 103.89 -2.39 2 LaredoPet 4.97 -.19 14 LVSands 50.33 -.12 55 LaSalleH 34.49 +.19 18 LeggPl at 37.53 +.05 10 LennarA 42.14 +.67 q LbtyASE 5.58 -.18 ... LibtyGlobC 22.25 -.95 6 MedleyCap 3.55 +.09 49 Medtrnic 92.16 +1.79 28 Merck 74.78 -1.57 33 MercGn 57.11 -.64 cc Meredith 54.44 -1.82 5 Meritor 15.62 -.69 9 MetLife 42.84 -.83 3 MicronT 36.12 -.71 42 Microsoft 101.71 -2.91 dd Microvisn .93 -.03 21 Middleby 113.50 -2.45 30 MdsxWatr 50.01 +1.03 q MHowHiInc 11.37 -.24 ... MitsuUFJ 5.55 -.01 10 MolsC oorB 64.88 -1.51 21 Mondelez 43.69 -.74 36 MonstrBv s 55.78 -1.26 21 Moog A 80.66 -1.12 10 MorgStan 43.10 -1.31 54 Mosaic 34.70 -.23 23 MotrlaSolu 123.57 -2.72 cc MurphO 30.81 -.84 10 Mylan NV 33.91 -.69 22 NCR Corp 25.29 -.62 61 NRG Egy 37.89 -1.19 30 NXP Semi 81.41 +.05 dd Nabors 4.00 -.42 16 NatFuGas 53.19 -.58 ... NatGrid 54.32 +.74 19 NtHlthInv 75.24 +.01 dd NOilVarco 31.82 -.99 18 NatPresto 128.73 -3.28 6 Navient 10.73 -1.27 8 NektarTh 38.12 +.11 48 Neogen s 61.04 -.72 26 NetApp 67.67 +.39 q NuvEqtP 12.86 -.24 28 Nvidia 149.08 +4.38 dd NxStageMd 28.98 -.03 21 OGE Engy 39.21 -.30 dd OaktrSpL 4.42 -.10 11 OaktStInco 8.26 +.07 dd OasisPet 7.34 -.71 54 OcciPet 70.30 -3.06 15 OceanFst 24.95 -.30 8 OfficeDpt 2.91 -.02 dd Okta n 47.82 -.85 23 OldNBcp 18.24 -.16 19 OldRepub 21.57 -.25 4 Olin 19.87 -. 18 13 OmegaHlt 36.48 +1.02 9 OnSmcnd 18.02 +.41 44 ONEOK 60.34 -1.94 dd OpkoHlth 3.54 +.09 52 Oracle 48.33 -1.22 18 Orbotch 53.71 +.09 dd Organovo .95 -.05 76 OrthoMed 56.93 -.97 15 OshkoshCp 65.29 -.80 23 OtterTail 47.37 -.36 6 OwensMin 8.43 -.34 P-Q-R dd PDL Bio 2.90 +.03 4 PG&E Cp 23.51 +.25 24 PGT Inc 18.71 -.19 12 PNC 133.08 -2.22 21 PNM Res 42.54 -.10 ... POSCO 56.08 -1.31 19 PPG s 105.88 -1.82 14 PPL Corp 31.44 ... 9 Paccar 59.37 -1.12 dd PaloAltNet 165.75 +2.31 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be s ettled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. PE Footnotes: q Stock is a closed-end fund no P/E rati o shown. cc P/E exceeds 99. dd Loss in last 12 months. Source :The Associated Press. SP17507FEELING THE PINCH?Withgas so expensive, itstime togive yourselfa break Savegas andSHOP LOCALLY!

PAGE 37

The Sun | Wednesday, November 21, 2018 www.yoursun.com E/N/C Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: After treatment for prostate cancer (with brachytherapy) at age 69 my husband started self-medicating for pain with alcohol. His drug of choice is straight vodka in what I feel to be staggering quantities. Although we've had many conversations about the eects from long-term use and with numerous attempts to stop drinking, he refuses any type of rehab, stating he won't waste money on something that won't work. He is not violent or abusive. He has periodic checkups at the Veteran's Aairs hospital relative to the prostate cancer but is not frank or honest with his doctor about his alcohol consumption. Having read a great deal about living with an alcoholic, I realize I have no control or power over his drinking. I also realize I'll be the one left to deal with the eects when they become so severe he can no longer deal with them, most likely in the form of mental deterioration or liver disease. Although he displays symptoms of alcoholism, at this point none, to my untrained eye, appear to be severe or debilitating. What signs/ symptoms must I watch for to know what to do and when to do it? I realize this is a multifaceted question, but I feel powerless and helpless since he's a grown man and I cannot force him to pursue treatment. „ Anon. ANSWER: I understand why you are in a dicult situation, and I hope I can help, though it is hard. The rst thoughts I have are about the prostate cancer and its treatment. It isn't normal that he should have so much pain after brachytherapy (the placement of radioactive material in the prostate to slow tumor growth), and there certainly are better treatments for chronic pain than alcohol. That's a question for his urologist, general physician or a pain specialist. I also am concerned about a mental health disorder, especially depression, which he may be using alcohol as a self-treatment for. Unfortunately, alcohol is a poor antidepressant as well. Many people, but especially men, have diculty accepting the possibility of depression, which certainly worsens pain symptoms. As his wife, you can support his getting better treatment for his pain and depression, if appropriate. One resource is at https://www.samhsa.gov/. Before I answer your question about the medical issues he is facing from alcohol abuse, I want to support you, in that you are neither responsible for nor able to cure his drinking problem. Your husband has to want to stop drinking in order to stop drinking. Many partners of people with alcohol abuse feel tremendous guilt. It's not your fault. The organs that can be aected by alcohol are many, but the most important are the liver, heart, bone marrow and brain. Liver disease comes on slowly, and not every drinker will get cirrhosis, the endpoint of alcoholic liver disease. Signs of severe liver disease include a large, swollen abdomen (even if the extremities are thin), yellow color of the eyes and tremor. Heart failure from alcohol causes shortness of breath and uid retention. Bone marrow disease causes easy bruising, bleeding and anemia. But the brain is the most profoundly aected, and the list of possible symptoms is very large. Ataxia, poor memory and many personality changes are common. In order to help your husband, it is important for you to take care of yourself. Al-Anon provides support to people who have loved ones who are struggling with alcoholism. More information can be found at https://al-anon.org/.DEAR ABBY: My 23-year-old son does not want to work and spends all his time playing video games. He's obsessed with them. He's my son, but he is a user and feels he's entitled to live here. He pays no bills and blows all his money on gaming. He quits every job he has. I love him and kicked him out once, but he got on Facebook and told people what bad parents we are. I think he's out of touch with reality. He has no place to go if I kick him out. What do I do? „ Dad Who's Had It In Ohio DEAR DAD: Your son is an adult, even if he doesn't act like one. Give him a deadline to nd another place to crash „ perhaps with a roommate „ and be out of there. If he says he has no money, remember that he comes up with money to "blow." It will take backbone to stand your ground, but you must not make your decisions and live your life based on what your son will post about you on Facebook. Your son is living in an altered reality because you have allowed it. If he isn't forced to stand on his own two feet, he never will. DEAR ABBY: After my father died, I found a box of letters my late brother sent to the family when he was in the U.S. Air Force. He would have been in his 20s at the time. The letters mention girlfriends, the woman he did marry and the time spent in jail as a result of a botched robbery. He had a dishonorable discharge. After all that, he started a new life and became an ideal father until his 40s when he decided to divorce his wife. I thought his children might like this insight to their father, but my younger brother thinks it would be a bad idea. What do you think? „ Unknown In The Midwest DEAR UNKNOWN: Tell them you found the letters and ask them if they would like you to share them. I'm betting the answer will be yes. Dear Heloise: I love my great-grandmother's OLD CHINA DISHES, but I rarely use them because they're over 100 years old. I store them in a cupboard, but my husband said the weight of stacked dishes could crack the ones on the bottom. Is that true? „ Gina L., Altoona, Pa. Try placing paper plates or plastic shelf liner between the plates, all of them, and perhaps stacking them in smaller stacks, which puts less weight on the bottom plates. „ Heloise Dear Heloise: Every time a recipe calls for honey or corn syrup, I use my measuring cup and then have a hard time removing that sticky substance from the cup. Any hints to help me out? „ Belinda T., Shelby, Mont. Belinda, spray the inside of your measuring cup with cooking spray when measuring sticky things. It makes cleanup so much easier! „ HeloiseAlcohol is not a true pain remedy or an antidepressant Gamer kicked out of house shames dad over Facebook Plate weight is not greatHints from Heloise Dr. Roach Dear Abby

PAGE 38

Page 6 E/N/C www.yoursun.com The Sun | Wednesday, November 21, 2018 ARIES (March 21-April 19). You might be surprised at what brings you to your senses „ little random splashes of life to wake you out of the lull of ordinary moments. Once your body is alert to it, delights come one after another. TAURUS (April 20-May 20). Would you rather scroll through life or stroll through it? Your earth sign wisdom will choose the latter, and yet the dictations of your lifestyle will have you doing the former unless you make a conscious eort. GEMINI (May 21-June 21). Every feeling is a message. Many of those messages arent that big of a deal, but if you ignore or shush them, they become more powerful. Nothing likes to be stied. A feeling will ght for life like any living thing. CANCER (June 22-July 22). Nonverbal communication is usually more informative than verbal communication. And yet, the particular words used will be signicant today. Keep track; the legalities of the matter will depend on it. LEO (July 23-Aug. 22). It takes some boldness to be vulnerable, but if you have the guts to share a bit about what you really want, youll nd out quickly whether the other person has compatible needs. Youll know right away if this is worth pursuing or not. VIRGO (Aug. 23-Sept. 22). Even exceptionally loving people sometimes love to hate who they hate. Exceptionally intelligent people will mostly do this in their own diaries though. LIBRA (Sept. 23-Oct. 23). Youll feel honored to have a starring role in the life story of others. Just know that its a story you dont get to write. Youll play your part however you wish, and theyll interpret it however they wish. SCORPIO (Oct. 24-Nov. 21). Sympathy is a state of compassion for others that may involve concern or pity. Empathy takes it to the next level. You dont merely observe the way others are feeling, you share in it. SAGITTARIUS (Nov. 22-Dec. 21). Allow your mind and heart to guide you in the art and responsibility of putting yourself higher on your list of priorities. Make yourself important now. Dont wait for your health to have to do the guiding. CAPRICORN (Dec. 22-Jan. 19). You may be the catalyst that, through no eort or intention of your own, happens to awaken something in others. This has repercussions. Know whats your responsibility and what isnt. AQUARIUS (Jan. 20-Feb. 18). People want answers, and theyll come to you. Its attering, though youre not obligated to contribute. Also, consider that sometimes wordless answers are the most accurate. PISCES (Feb. 19-March 20). How much free will each person actually has is a philosophical and existential debate. But if you dont feel free, its a problem. That much is clear. Actively seek to gain more agency in your own life. TODAYS BIRTHDAY (Nov. 21). The Dalai Lama, Bill Murray and you have something in common this year. None of you regard new people as strangers; you interact as though always with friends. A combination of intelligent curiosity and good relationships will carry you from one interesting experience to another. Capricorn and Pisces adore you. Your lucky numbers are: 3, 38, 22, 18 and 50. 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 39

The Sun | Wednesday, November 21, 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 40

Page 8 E/N/C www.yoursun.com The Sun | Wednesday, November 21, 2018 Boston and Newark, New Jersey, on Tuesday were also likely to be delayed, according to the Federal Aviation Administration. Driving was challenging in parts of New England. The remnants of a recent snowstorm left messy road conditions across much of the region, and the forecast called for more snow on Wednesday followed by blustery winds and high temperatures in the teens on Thanksgiving Day in northern New England. Rain, with snow in the higher elevations, could slow traf“c Wednesday in much of California, Oregon and Washington. The AAA auto club predicts that 54.3 million Americans will travel at least 50 miles from home between Wednesday and Sunday, the highest number since 2005 and about a 5 percent increase over last year. AA says 48 million will drive and 4.7 million will ”y. Looking at a longer, 12-day period, the airline industry trade group Airlines for America predicts that a record 30.6 million people will ”y on U.S. carriers, up from 29 million last year. Thats more than 2.5 million per day. Travelers should prepare for long lines at airport checkpoints. The Transportation Security Administration expects to screen about 25 million people, an increase of 5 percent over last year. TSA says the holiday rush starts the Friday before Thanksgiving „ earlier than before. The Sunday following Thanksgiving is expected to be one of TSAs 10 busiest days ever. TSA expects most returning passengers to ”y home Sunday or Monday.TRAVELFROM PAGE 1Trump, joined him for the act of mercy in the White House Rose Garden. Unfortunately, Carrots refused to concede and demanded a recount, and were still “ghting with Carrots. But I will tell you, weve come to a conclusion, Carrots. Im sorry to tell you, the result did not change. Thats too bad for Carrots.Ž Trump pardoned both gobblers, who will be sent to Virginia Tech to be cared for by poultry science and veterinary students. I have warned them that House Democrats are likely to issue them both subpoenas,Ž he said. Unfortunately, I cant guarantee that your pardons wont be enjoined by the Ninth Circuit.Ž That was a reference to the federal appeals court that has overturned some of Trumps actions. Turning serious, Trump said Thanksgiving is a time for Americans to unite together in a spirit of love, understanding, unity and joy as one very proud American family.Ž He said all American heartsŽ are joined with those affected by the devastating California wild“res. Trump also gave thanks for the men and women who protect our families and who protect our ”agŽ and for service members stationed overseas. President George H.W. Bush established the annual turkey pardon tradition in 1989. Trump ”ew to his Florida estate later Tuesday to spend the Thanksgiving holiday with family.TURKEYSFROM PAGE 1 LOS ANGELES (AP) „ Video released Tuesday shows the dramatic moment “re“ghters rescued three people and two dogs as thick smoke and ”ames approached in Southern California. The Los Angeles Fire Department video shows one of its helicopter crew rescuing the group from a mountain peak as a humongous wild“re bore down, coming as close as a football “eld. The Nov. 9 video was taken as pilots David Nordquist and Joel Smith battled the Woolsey Fire that was raging through the Santa Monica Mountains toward Malibu. The crew was making a water drop when it was asked to rescue the group. The pilots headed that way despite dwindling fuel. With smoke darkening the sky, they hunted for a landing spot among antenna towers, service buildings, cars and vegetation. They “nally found a tight and tricky spot on top of a ridge and Smith got out to help the people and their pets, including an English mastiff who was afraid of the helicopter and had to be coaxed by its owner to get on board. Once everyone is safe inside, the pilots take off, with Smith remarking: Ugh, that was close.Ž Thats enough excitement for me today,Ž he said as they pulled away from the massive smoke plumes. Nordquist responds: You and me both, brother.Ž Los Angeles “re spokesman Brian Humphrey said none of the people or animals was hurt. The video of their rescue has gotten so much attention, members of the public have been calling the department to make sure everyone was OK and to commend the pilots, he said. The departments Facebook post of the video had more than 1,000 shares.Helicopter crew saves people, pets on peak in wildfireNew video shows the dramatic moment firefighters rescued 3 people and 2 dogs as flames approached LOS ANGELES FIRE DEPARTMENT VIA APIn thes photos from video provided by the Los Angeles Fire Department, copilot Joel Smith helps lead an adult and his recalcitrant dog to their water-dropping helicopter. AP PHOTOPresident Donald Trump pardons Peas,Ž with “rst lady Melania Trump.FROM PAGE ONE adno=3627535-1 WarrensAutoSales. com Call: 863-452-2931 WarrensAutoSales. com Call: 863-452-2931 WarrensAutoSales. com Call: 863-452-2931 WarrensAutoSales. com Call: 863-452-2931 WarrensAutoSales. com Call: 863-452-2931 WarrensAutoSales. com Call: 863-452-2931 WarrensAutoSales. com Call: 863-452-2931 WarrensAutoSales. com Call: 863-452-2931 WarrensAutoSales. com Call: 863-452-2931 WarrensAutoSales. com Call: 863-452-2931 WarrensAutoSales. com Call: 863-452-2931 WarrensAutoSales. com Call: 863-452-2931 WarrensAutoSales. com Call: 863-452-2931 WarrensAutoSales. com Call: 863-452-2931 WarrensAutoSales. com Call: 863-452-2931 WarrensAutoSales. com Call: 863-452-2931 WarrensAutoSales. com Call: 863-452-2931 WarrensAutoSales. com Call: 863-452-2931 WarrensAutoSales. com Call: 863-452-2931 WarrensAutoSales. com Call: 863-452-2931

PAGE 41

SPORTSWednesday, November 21, 2018 www.yoursun.com | www.facebook.com/SunPreps | @Sun_Preps Duke blows past AuburnThrough “ve games, top-ranked Duke has shown no signs of stopping, beating eighth-ranked Auburn 78-72 at the Maui Invitational. See more on page 7INDEX | Lottery 2 | NHL 2 | Local Sports 3 | Golf 4 | MLB 4 | Scoreboard 5 | Colleges 6 | NFL 6 | NBA 7 | Weather 8 By Bruce RobinsSUN CORRESPONDENTPUNTA GORDA „ Ahmad Johnson had 25 points and 9 rebounds as Charlotte completed a sweep of its two games with a 66-32 victory over Mariner in the “nal game of the Preseason Tarpon Basketball Classic Tuesday night. Both teams struggled to put the ball in the net early, but the Tarpons managed to grab a 12-7 lead at the end of the “rst quarter, then held the Tritons scoreless for the “rst half of the second period to open up a ten point lead. Mariner had trouble scoring inside against the taller Tarpons, as Charlotte extended its lead to 28-14 at the half, with Johnson leading the way with 15 points. Our defense really kept us in the game,Ž Charlotte coach Tom Massolio said. Some nights youre just not going to have it offensively, but youve got to bear down and make stops and I thought we did that. We didnt pay well offensively in the “rst twelve minutes of the game, but we came in at halftime and were up 14, so thats a good sign for us. Ahmad had a hot hand, so we went to him al little bit more tonight than By JOEY KNIGHTTAMPA BAY TIMESRegardless of Fridays outcome against UCF, most Bulls fans are resigned to the likelihood of their team being banished to a bowl game devoid of intrigue or relevance. While that remains the most probable scenario, one juicy possibilitys still in play; a bowl matchup that surely would go down as the most captivating in USF history. How does Bulls vs. FSU in the Gasparilla Bowl strike you? Does the idea of Willie Taggart facing his old team „ and a bunch of his former players „ at Raymond James Stadium spark an enthusiasm unknown to mankind? It could happen. If the 5-6 Noles somehow can upset Florida in Tallahassee on Saturday, FSU becomes bowl-eligible. And it just so happens the ACC is the primary opponent for the American Athletic Conference in this years Gasparilla Bowl, set for Dec. 20 at 8 p.m. Florida States bowl streak still alive after comeback upset of Boston College But like any tantalizing matchup, this one comes with positives and negatives. As it stands, the Gasparilla is very low on the pecking order of ACC bowl tie-ins, meaning if FSU tops Florida, another game could snag the Noles. And were not sure how crazy either coach „ Taggart or Charlie Strong „ would be about such a game. A loss would create really bad optics for both. Moreover, the AAC has a history of wanting its best teams each year to play Power Five schools in bowl contests, meaning the league likely would be far more interested in, say, a Cincinnati-FSU matchup. But the conference also has a history of working with its bowl and TV partners to forge the best matchups. And last we checked, bowl and TV executives (the Gasparilla is an ESPN-owned bowl) were interested in generating ratings and “lling seats. This game would accomplish both as well as any inconsequential, pre-Christmas game could. And Taggart and his staff likely wouldnt mind a few days in the Tampa Bay area, one of his recruiting hubs. But its all moot if the Noles lose Saturday. If they win? To steal a Taggart line, the Gasparilla of“cials can have a great game ƒ if they want to.By TOM WITHERSAP SPORTS WRITERCLEVELAND „ The air was heavy, heaving with hatred. And when LeBron James skipped onto the Quicken Loans Arena floor on Dec. 2, 2010, with his Miami teammates, scorned Cleveland fans aimed their fury at one of their own, the kid from Akron who was shaken by the experience. James was profanely taunted, booed and mocked. It was vile. It was personal. Eight years later, hell feel loved. James returns to Cleveland on Wednesday night for the first time since leaving as a free agent last summer and signing with the Los Angeles Lakers. Hes coming back to a city still grappling with losing him again and wondering what might have been had the worlds best all-around player stayed. But unlike his previous comeback, the 33-yearold is coming home to be saluted for what he did during 11 years with the Cavaliers. He revived a franchise, lifted an entire region and brought a championship. Its going to be fun,Ž said Cavs forward Kyle Korver, who spent two seasons with James. LeBron had an incredible run in Cleveland. He touched Cleveland. He touched Akron. Us as individuals, we were all fortunate to get some time with him. I think hopefully he feels that. I think its going to be positive overall, and it should be.Ž Early in the game, the Cavs will show a video tribute of the franchises career leader in virtually every statistical category. The images will capture his stirring run in Cleveland „ the buzzer-beating shots, the iconic chase-down block on Golden States Andre Iguodala in Game 7 of the 2016 NBA Finals, James teary reaction to By CHUCK BALLAROSUN CORRESPONDENTENGLEWOOD „ Connor Powers scored 13 points and the Cardinal Mooney High School boys basketball team made clutch free-throws down the stretch to hold off Lemon Bay in overtime 66-65 in the “nal game of the Lemon Bay preseason basketball tournament on Tuesday. The Mantas and Mooney were nip and tuck all night, with Lemon Bay able to tie the game at 58 with the help of a Martell Yale “eld goal. But Mooney dominated the extra four minutes, getting to the line and making 6 of 8 in what was the second extra period of the evening. Gunyr Morrill led all scorers with 16 points. Caleb Geisendorfer had 15 for Lemon Bay. And that might not have been the best game of the night.Port Charlotte defeats RiverveiwThe game with the most drama was Port Charlottes contest with Riverview, where the Pirates recovered from a 10-point second half de“cit to earn a 63-56 overtime victory. Alex Romero scored 15 of his 16 points in the second half while the Pirates hit all 13 of their free throw attempts in the fourth quarter and overtime. This is a senior oriented team. I have six boys who have played together four years,Ž Pirates NBA: L.A. Lakers at Cleveland PREP BASKETBALL: Lemon Bay Preseason Classic COLLEGE FOOTBALLTaggart Bowl? USF-FSU still a possibile matchup for GasparillaNot a villain but a champ: LeBron awaits Cleveland reunion AP PHOTOIn this Thursday, Dec. 2, 2010, “le photo, a Cleveland Cavaliers fan yells at Miami Heat forward LeBron James during the “rst quarter of an NBA basketball game in Cleveland. For the “rst time since leaving as a free agent and signing with the Los Angeles Lakers last summer, James returns Wednesday night, Nov. 21, 2018, to a city still grappling with losing him again.LEBRON | 6Tarpons finish preseason sweep with win over MarinerSWEEP | 3 PREP BASKETBALL: Charlotte 66, Mariner 32Mantas, Pirates both go to OT SUN PHOTO BY TIM KERN Lemon Bays Martell Yale races past the Cardinal Mooney defense to toss an alley opp to Caleb Geisendorfer.CLASSIC | 3

PAGE 42

Florida Lotterywww.flalottery.com PICK 2Nov. 20N ......................................7-2 Nov. 20D.......................................6-4 Nov. 19N ......................................6-0 Nov. 19D.......................................6-4 Nov. 18N ......................................5-7 Nov. 18D.......................................7-4 D-Day, N-Night PICK 3Nov. 20N ...................................5-6-8 Nov. 20D....................................4-3-4 Nov. 19N ...................................0-6-8 Nov. 19D....................................9-7-6 Nov. 18N ...................................1-7-4 Nov. 18D....................................5-7-6 D-Day, N-Night PICK 4Nov. 20N ...............................1-3-8-0 Nov. 20D................................8-5-3-2 Nov. 19N ...............................8-4-3-9 Nov. 19D................................5-6-1-8 Nov. 18N ...............................7-2-5-8 Nov. 18D................................5-9-3-2 D-Day, N-Night PICK 5Nov. 20N ............................5-4-0-1-5 Nov. 20D.............................6-8-4-4-3 Nov. 19N ............................9-1-7-5-8 Nov. 19D.............................4-1-6-4-6 Nov. 18N ............................6-6-7-7-1 Nov. 18D.............................3-8-7-0-6 D-Day, N-Night FANTASY 5Nov. 17 ........................................Late Nov. 19 .......................9-10-26-31-35 Nov. 18 .......................6-10-13-22-32PAYOFF FOR NOV. 190 5-digit winner ............................$0 238 4-digit winners .............$555.00 4,420 3-digit winners ..................$23 CASH FOR LIFENov. 19.....................14-16-28-46-49 Cash Ball ..........................................4 € € € Nov. 15.....................15-24-36-37-41 Cash Ball ..........................................2PAYOFF FOR NOV. 190 5-5 CB .........................$1,000/Day 0 5-5 ............................$1,000/Week 0 4-5 CB .................................$2,500 9 4-5 .........................................$500 LUCKY MONEYNov. 20 .........................................Late Lucky Ball .....................................Late € € € Nov. 16 ...............................1-6-17-39 Lucky Ball ..........................................5PAYOFF FOR NOV. 160 4-of-4 LB .........................$650,000 2 4-of-4 .............................$2,444.50 31 3-of-4 LB .........................$345.50 521 3-of-4 ..............................$60.50 LOTTONov. 17 ..................4-18-26-30-45-51 Nov. 14 ....................3-6-16-27-32-43 Nov. 10 ................26-30-35-39-45-46PAYOFF FOR NOV. 140 6-digit winners .........$10.5 million 29 5-digit winners ............$3,414.50 1,013 4-digit winners ............$74.50ESTIMATED JACKPOT $11.5 million POWERBALLNov. 17 .........................6-8-20-52-68 Powerball .........................................5 € € € Nov. 14 .......................7-42-49-62-69 Powerball .......................................23PAYOFF FOR NOV. 140 5-5 + PB ....................$124 million 0 5-5 .................................$1 million 3 4-5 + PB ............................$50,000 33 4-5 .......................................$100ESTIMATED JACKPOT $139 million MEGA MILLIONSNov. 20 ........................................Late Mega Ball ....................................Late € € € Nov. 16 .....................33-36-63-68-69 Mega Ball .......................................16 PAYOFF FOR NOV. 160 5 of 5 + MB ................$122 million 0 5 of 5 ..............................$1 million 0 4 of 5 + MB .......................$10,000 11 4 of 5 ....................................$600ESTIMATED JACKPOT $139 million Page 2 SP www.yoursun.com The Sun | Wednesday, November 21, 2018 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 SPORTS ON TV COLLEGE BASKETBALL1 p.m. SEC „ Winthrop at Kentucky 2 p.m. ESPN „ Stanford vs. Wisconsin 2:30 p.m. ESPN2 „ TBD, Maui Invitational Tournament, “fth-place game 5 p.m. ESPN „ TBD, Maui Invitational Tournament, championship game ESPN2 „ Louisville vs. Tennessee FS1 „ TBD, Fort Myers Tip-O, third-place game 7 p.m. ESPN2 „ Marquette vs. Kansas 7:30 p.m. FS1 „ Loyola-Chicago vs. Boston College 8 p.m. SEC „ Montana State at Arkansas 9 p.m. ESPNU „ TBD, Maui Invitational Tournament, seventh-place game 9:30 p.m. ESPN2 „ Middle Tennessee State vs. Virginia, Battle 4 Atlantis, quarter“nal 11 p.m. ESPNU „ Arizona State vs. Utah State, Main Event Heavyweight Division championship 11:30 p.m. ESPN2 „ TBD, Maui Invitational Tournament, third-place gameGOLF8 p.m. GOLF „ PGA Tour, ISPS Handa World Cup of Golf, “rst round, Australia 1 a.m. (Thursday) GOLF „ European Tour Golf, Hong Kong Open, “rst round, Hong Kong GC, FanlingNBA BASKETBALL8 p.m. ESPN „ LA Lakers at Cleveland 10:30 p.m. ESPN „ Oklahoma City at Golden StateNHL HOCKEY7:30 p.m. NBCSN „ Philadelphia at BualoSOCCER12 p.m. FS2 „ U-17 Womens World Cup, Spain vs. Canada 3 p.m. FS2 „ U-17 Womens World Cup, USA vs. Germany By JOSH DUBOWAP SPORTS WRITERSAN JOSE, Calif. „ Ken Hitchcock knows the routine well by now as he begins his tenure as new coach of the Edmonton Oilers. For the fourth time in his long coaching career, Hitchcock has been tasked with taking over a struggling team in the middle of the season. Hitchcock was hired Tuesday as coach of his hometown Oilers after the team “red Todd McLellan with the team languishing in sixth place in the Paci“c Division. Its not going to change overnight, but we can start taking some steps,Ž said Hitchcock, who led St. Louis to a “rst-place “nish in 2011-12 after taking over as coach one month into the season. I told the players today I can take them to a place personally that they cant get to themselves, but theyve got to buy into that, and its not going to be comfortable at times.Ž The Oilers have lost six of seven games, getting outscored 27-11 in those losses, in a rough start to McLellans fourth season behind the bench. The team missed the playoffs in two of his previous three seasons despite having superstar Connor McDavid on its roster and the Oilers were just 9-10-1 entering their game Tuesday night at San Jose. Its tough to pinpoint what we need, but were all to blame here,Ž McDavid said. This obviously isnt on Todd at all. Its on us as players. Thats just how the business works sometimes. We got to wake up here.Ž McLellan is the fourth coach to be “red already this season, following John Stevens in Los Angeles, Joel Quenneville in Chicago and Mike Yeo in St. Louis. The Oilers are ahead of only the Blues and the Kings in the Western Conference standings. Obviously were in a rough patch here,Ž general manager Peter Chiarelli said. Were leading into American Thanksgiving. Its a bit of a template for making the playoffs. I felt I was seeing some things that I had seen last year after not seeing them for quite a fair bit this year, and these recurring themes, I wanted to nip them in the bud.Ž The 66-year-old Hitchcock announced his retirement in April after a 22-year coaching career, which included a Stanley Cup with the Dallas Stars in 1999. He had two stints in Dallas as well as head coaching stops in Philadelphia (2002-2006), Columbus (2006-2010) and St. Louis (2011-2017). Hitchcock is the third-winningest coach in NHL history with an overall record of 823506-88-119 (.603 winning percentage). He has guided teams to eight division titles and twice to the best record in the NHL and has an 86-82 playoff record. Its de“nitely going to be tough,Ž said forward Kyle Brodziak, who played for Hitchcock in St. Louis. Its always an adjustment. Guys will have to get used to different styles. Hitch is a hard coach, Hes going to be tough on guys and demand a lot. We have to be ready to produce and face the music for sure.Ž St. Louis made the playoffs in each of Hitchcocks “ve full seasons, reaching the Western Conference “nals in 2016. The Blues abruptly “red Hitchcock in February 2017, cutting short what was already going to be his last season in St. Louis. He returned to Dallas with the hope of getting the Stars back to the playoffs but a late-season slump kept them out for the second straight year and the eighth time in 10 seasons. In April, Hitchcock said he was retiring for good but changed his mind when the chance to coach the Oilers came up. He pointed to the chance to coach in his native Edmonton in an organization with many people he has worked with in the past, including with Chiarelli on Team Canada in 2014 as a reason to come back. Hitchcock said he also looks forward to coaching the 21-year-old McDavid, who has won the past two scoring titles. Hes an awesome player. But he has an awesome responsibility,Ž Hitchcock said. Its not just scoring goals and getting points and stuff like that. He sets the competitive tone of the hockey club. I can really help him. Ive been through some really good players who learned to adapt and do those things. I can help him along there and get him to understand what his responsibility is because hes carrying too much of the burden and he needs to lighten the load a little bit.Ž There is plenty of blame to go around for the lackluster start in Edmonton by a top-heavy roster led by McDavid and Leon Draisaitl. Chiarelli traded winger Taylor Hall to New Jersey for defenseman Adam Larsson in June 2016, and then signed forward Milan Lucic to a seven-year, $42 million contract a few days later. Hall won the Hart Trophy as league MVP last season, while Lucic has two goals in his last 66 games. Hitchcock becomes the seventh coach for the Oilers since the team fired Craig McTavish at the end of the 2008-09 season, following Pat Quinn, Tom Renney, Ralph Krueger, Dallas Eakins, Todd Nelson and McLellan. Hes always had very good defensive teams,Ž Lucic said of Hitchcock. We need to come together as a group no matter who the coach is.ŽEdmonton Oilers fire McLellan, hire Hitchcock to take over AP PHOTOIn this March 18, 2018, “le photo, Edmonton Oilers head coach Todd McLellan is shown during the third period of an NHL hockey game against the Tampa Bay Lightning, in Tampa, Fla. The Oilers have “red coach Todd McLellan and replaced him with Ken Hitchcock with the team languishing in sixth place in the Paci“c Division. McLellan was in his fourth season behind the Oilers bench. NHL: Edmonton Oilers COURSES COURSESadno=3632019-1 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! adno=3624225-1 2 0 1 8 1 1 2 1 s p r t 0 2 0 0 1 p d f 1 2 1 N o v 1 8 0 3 : 3 0 : 1 7

PAGE 43

The Sun | Wednesday, November 21, 2018 www.yoursun.com SP Page 3By STEPHEN MCKAY SUN CORRESPONDENTWhen the Cardinal Mooney Cougars girls basketball team arrived at the Thomas M. Catanzarite Gymnasium in Englewood Tuesday night, they brought a slew of talented young players with much promise. What the Cougars didnt have was an answer for Lemon Bays junior center, Abby Turner. Turner scored a career-high 28 points and pulled down 17 rebounds to lead the Manta Rays past Cardinal Mooney 60-48 in the season opener for both squads. They had some nice players, some nice guards that could shoot. We knew they would pressure the ball so we would have to take care of the ball,Ž said Rays head coach Mike Young. We made some turnovers early and the girls just kept “ghting. Then we started to play off Abby and the girls did a nice job getting the ball inside to her. (Cardinal Mooney) just couldnt do anything about that.Ž In addition to getting help from her teammates, Turner helped herself with 10 offensive rebounds. Many of her offensive boards were returned right back through the hoop. She hit on 13 of 22 shots for a 59% shooting rate. Its really my “rst game playing a full varsity game, Ive always substituted in past years. So, its the best night Ive had so far,Ž said Turner. Im really enjoying being able to start. My teammates were recognizing me inside and getting me the ball a lot and that was a big part of it.Ž Lemon Bay was comfortably ahead most of the night, and only trailed early in the opening quarter. Freshman guard Katelyn Ziarnicki couldnt have had a better start to her high school career. She drained a 3-pointer from the right corner as the Manta Rays drew “rst blood. The Cougars managed to follow with a 6-0 run to hold a lead that lasted less than two minutes. Olivia Gibb soon put the Rays up 8-6. From there, Lemon Bay never trailed. The closest the Cougars would get was an 18-18 draw early in the 2nd quarter. Turner didnt score her “rst bucket until the “nal 3:24 of the opening eight minutes. Characteristically, she out maneuvered the crowd under the basket and returned an offensive rebound for an easy layup. She scored a similar basket a minute later. In between the Turner baskets, Megan Carley banked in a pretty two pointer off the glass. This being my “rst season as a starter, Im really beginning to get my con“dence,Ž Turner said. Last year we had some seniors that were the big post players and they were putting up the points. Now Ive realized its up to me to take on that role. So, Ive been working on that part of my game a lot.Ž The Rays led 18-13 after the 1st quarter and a 5-0 run by Cardinal Mooney gave the visitors brief hope. Ziarnicki ended the run with a layup and fed Turner inside 20 seconds later for another two. Gibb dropped in a trey in the “nal moments of the “rst half giving the Rays a 31-25 lead after 16 minutes. Turner and Kayleigh Foley each completed a three-point play in the third to highlight the Rays strongest offensive quarter. Turner was aided by a wellplaced pass from Carley to the inside where she was fouled. Foley returned her own shot back through the hoop when she was fouled. The Rays scored 18 points in the frame to extend the lead to 49-35. A scary moment in the “nal quarter was an injury to Cougars freshman guard Natalie Mercadante. She remained on the ”oor for several minutes before being carried off by the training staff. She was, however, able to limp into the locker room after the game with ice on her leg. The Cougars could make little progress in the “nal quarter. They did manage a slim 13-11 advantage over the “nal eight minutes. Lemon Bay will be off until next Tuesday when its hosts Ida Baker at 7 p.m. CM 13 12 10 13 48 LB 18 13 18 11 60By JUSTIN RAFFONESUN CORREPSONDENTTuesday night was the regular season opener for the North Port Lady Bobcats basketball team, and at times it was obvious, trailing an undermanned Bradenton Christian team at the half. A 39-point 3rd quarter and huge game from junior Emani Jefferson turned the night around for the Bobcats, however, who went on to win 83-64. Jefferson ended the night with a triple-double, scoring 38 points to go along with 10 steals and 10 rebounds. Jefferson shot a lights out 67 percent from the ”oor, including 4-5 from 3-point range and 10-16 at the foul line. It was the defensive play from Jefferson that really stuck out to her head coach, Dale Huffman, who thinks Jefferson is the fastest player in the area. Her speed was evident after a number of her steals, as Jefferson would often need just two steps to get out into the open court for an easy layup. Part of the problem in the “rst half was some of our players getting down on themselves,Ž said Huffman. Some of their shots werent falling, and we got to get them past that.Ž Bradenton Christian went to the locker room with a 31-28 lead at the half, despite only traveling with eight girls for the trip to North Port. The “rst half lead was a product of the play from the Panthers senior forward, Bailey Sikkema, who scored her 1,000 career point early in the game. Coinciding with the Bobcats big 3rd quarter was a stretch of four-plus minutes where Sikkema was on the bench with an apparent leg injury. During her absence it was the 63Ž eighth-grader Jordyn Byrd who was the focal point of the Panthers offense. Byrd “nished with 18 points as she dominated with layups down low and drew numerous fouls by Bobcat defenders. Sikkema ended the night with 28 points despite her time on the bench, but the Panthers lacked an offensive threat outside of Sikkema and Byrd to hang with North Port. Bobcat Seniors Katelyn Hall and Kamryn Nazario each reached double digit points for North Port, “nishing with 20 and 10, respectivelyBy VINNIE PORTELLVENICE SPORTS EDITORENGLEWOOD „ Teamwork has been the point of emphasis for the Lemon Bay boys soccer team in 2018, and it showed on Tuesday night. Playing an aggressive pace with quick passing, the Manta Rays blew past Venice with three second-half goals in a 4-1 win at Lemon Bay High School. Venice is a great team and we thought we were going to get scored on a lot, but the thing is, my kids are getting used to playing the game rather than looking at the other players,Ž Lemon Bay coach Emilio Baradith said. Theyve got good players on the other team, but my kids are getting used to playing the two touch game.Ž Venice (1-2) jumped out in front early, as it took just under four minutes for the Indians to score off a bad de”ection by Lemon Bay in front of its own goal. Indians senior Brock Macdonell followed the de”ection and came through with his “rst goal of the season. However, it wasnt long before the Manta Rays (2-3) set the pace for the game. Lemon Bay pushed the ball up“eld early and often to start Tuesday nights match, showcasing its new aggressive and team-oriented approach. In past seasons, the Mantas have relied on current FAU player Blake Dean on offense, but with him now gone, the focus is now on sharing the ball. Weve been working on teamwork,Ž Baradith said. I dont care if we lose, we keep playing our game. We push them. Im a former Marine and we train them really physically hard. So if they cant put up with it, they cant play.Ž Though Lemon Bays relentless attacking only resulted in one goal in the “rst half by Ben Crumpton in the 18th minute, it paid off over the “nal 40 minutes. Mantas player Alex Carabes had a looping shot at the goal blocked away by Venice goalkeeper Stefan Slavov at the last minute, but it wasnt long before Lemon Bay broke through. One minute later, Mantas player Harley Rusher was fouled in the box and converted on the penalty kick. Then, in the 7th minute of the second half, Crumpton found Trayton White wide open in space to the right of the goal, and he cashed in for a 3-1 lead. Though Venice was able to possess the ball for most of the second half, the Indians struggled to get open looks at the goal „ “nishing with just two shots on goal in each half. Crumpton was fouled in the box with just over a minute to play and capped off the scoring with a successful penalty kick just past the outstretched arms of Slavov for his second goal of the night. It was individual mistakes,Ž Venice associate coach Greg Atkin said of the loss. Giving them two PKs. Their “rst goal, we have a team philosophy to press their goalkeeper whenever the other teams goalkeeper has the ball, and then everyone else pushes up. Joaquin pressed, no one else pushed up, and they just carved right through us. Thats what we talked about just now. The team that makes the least mistakes usually wins.Ž PREP BASKETBALL: Lemon Bay 60, Cardinal Mooney 48 PREP BASKETBALL: North Port 83, Bradenton Christian 64 PREP SOCCER: Lemon Bay 4, Venice 1usual.Ž In the second half, the Tarpons got a spark off the bench defensively from Rasheen Shackleford and offensively from Kenny Scribner and Laz Carbello. Scribner had 11 points in the second half while Carbello added 10. Ive said I thought our depth was a key for us this year,Ž Massolio said. We have scoring depth and thats what I really like. In the past we havent had so much scoring depth, but I think guys that come off the bench can give us points. Last night, Tyrik (Gainer) came off the bench and gave us nine, and Laz and Kenny were big tonight.Ž The Tarpons nearly shut out the Tritons in the “nal quarter before a late basket by Derrick Purdy provided Mariner with its only two points of the period. Were playing more man, so the “rst half I decided we were going to play man and play our pressure a little bit more with our full court stuff,Ž Massoliio said. I wanted to get it on tape. In the second half, we switched to the zone. Weve done some new things with our zone and I was really, really happy with what we did. We rebounded extremely well out of it.Ž Tre Carroll had 8 points and 8 rebounds for the Tarpons while Faustin Phanor blocked 5 shots. Charlotte will open the regular season next Tuesday night at Island Coast, the “rst of three straight district contests to open the season. Well come in here tomorrow,Ž Massolio said. Then well have Thanksgiving, come back Friday and Saturday and get some work in and be ready to roll.ŽCHARLOTTE 66, MARINER 32MARINER 7 7 16. 2. „ 32 CHARLOTTE 12 16. 19. 19. „ 66 MARINER. „ Sparks 10, Hunter 7, Everly 7, Bosco 3, Freeland 2, Purdy 2, Goodmand 1. Totals: 12(5), 3-6, 32 CHARLOTTE „ Johnson 25, Scribner 11, Carbello 10, Carroll 8, Gainer 7, Toure 3, Phanor 2. Totals: 26(4), 10-18, 66SWEEPFROM PAGE 1 BASKETBALLVenice 53, Community Chistian 35 The Venice Indians defeated the Community Christian Mustangs Tuesday night in the Lemon Bay Pre-Season Tournament. Sam Battle paced the Mustangs with 15 points, while Brandon Hill added eight for Community Christian. I thought we played really well in spurts tonight,Ž said Larry Taylor, Community Christian School, assistant basketball coach. There are a few aspects that we have to work on, like our defensive pressure and some offensive things. But all in all, our guys did well tonight. We saw some things that are really encouraging.ŽSOCCERCharlotte 8, Imagine School at North Port 2 The Charlotte Tarpons fell behind early, but demonstrated their resiliency Tuesday night by answering back authoritatively as they defeated the Imagine School at North Port Sharks 8-2. The sharks opened the scoring, but it would be the Tarpons who would go on the offensive and were relentless, scoring six unanswered goals in the process, leading 3-1 at the half. Imagine tacked on a second goal during the 70th minute. Charlottes first got on the board as the result of a penalty kick by Jacob Santiago. Midfielder David Lawson would lead the attack with a hat trick, including scoring the game winner. Co-captain Austin Keefe added two goals and an assist, David Munoz also scored for the Tarpons as did Jonathan Villareal, who had two assists. Dylan Marsh, Yan Correa and Gavin Pennell also recorded assists. Charlotte 3, Imagine School at North Port 1 The Lady Tarpons kept the momentum going their way, after a 1-0 victory against the Lady Pirates this past Friday, with a victory on the road Tuesday night against the Lady Sharks. Charlotte was confident going into tonights contest, and Tuesday nights game was a learning opportunity for some of the younger players on the team as there are four freshmen on the roster, who are very talented but are playing in positions that they arent accustomed to, said Amanda Carr, Charlotte girls soccer head coach. So, starting at the water in the first half, we started to substitute these players and feed them in slowly, so pretty much by halftime, we had all our new players and reserve players were all in and most our starters were sitting on the bench.Ž The score was 3-1 at the half. The Lady Tarpons were paced by goals on quality shots from Alyssa Coaluca, Cely Zervos and Kalli Pho, who scored off of a free kick. We have a freshman Maddie Reich and we moved her from outside wing to center back, and this game was basically to teach her to be the leader in the center back,Ž said Carr. The Lady Tarpons were paced by Alyssa Coaluca with six shots, Kalli Pho, five shots all on goal and Maddie Reich with four shots. Lemon Bay 2, Cardinal Mooney 1 The Lady Manta Rays defeated the Lady Cougars Tuesday night in girls soccer. Lady Manta Rays defeat Lady Cougars Lemon Bay gets team effort in win over Venice SUN PHOTO BY TIM KERN Lemon Bays Trayton White celebrates his goal with teammate Niko Neumeyer in a win over Venice on Tuesday night.Lady Bobcats pour it on late for big win coach Kip Rhoten said. I told them with the game on the line to play the game. I didnt call anything.Ž Romero had a horrible “rst half, trying too hard to carry the team. Its was when he got control in the second half that he started to see results. I was being sel“sh in the “rst half. I have four teammates and I focused on myself,Ž Romero said. In the second half I got involved in the team and they got me open shots. Every day we work on free throws and it helps a lot because you stay focused.Ž Tyler Perry led Port Charlotte with 18 points. Jayvon Millien led the Rams with 17. If you thought Port Charlotte had it rough, North Port found itself down 18 to Class 3A power Oasis of Cape Coral. The Bobcats were able to cut the lead to two, but Oasis made key free throws and was able to hold on for a 65-57 victory. North Port coach Ryan Power said his team played well after starting off ”at. Anytime you get down by 18, to get the lead everything has to go right. We did a good job of stopping them for a while, but eventually they made the shots that won them the game,Ž Power said. Vlad Dortys led four Sharks in double “gures with 14 points. Eric Baker led all scorers with 19 points for North Port. Josh Hogue added 18.CLASSICFROM PAGE 1 AREA PREP BRIEFS

PAGE 44

Page 4 SP www.yoursun.com The Sun | Wednesday, November 21, 2018By DOUG FERGUSONAP GOLF WRITERThe winner between Tiger Woods and Phil Mickelson might be the least relevant aspect of their Friday night match in Las Vegas. Far more compelling was the outcome of a 72-hole exhibition played over two courses for an obscene amount of money „ Harry Vardon received nearly seven times more than what he had won from his oneshot victory over Willie Park Jr. in the 1898 British Open. That next summer, Vardon and Park played an exhibition billed by the British press as the greatest golf competition ever. Vardon won 100 British pounds with his 2-up advantage at North Berwick before 10,000 spectators, and another 100 pounds for completing the 11-and-10 rout at his home course of Ganton. So Woods vs. Mickelson is nothing new, except the public is not allowed at Shadow Creek. Whats unique about this exhibition, with $9 million supposedly going to the winner, is the delivery. This is golfs “rst venture into payper-view, and organizers were smart to keep the price at $19.99, which is about 25 percent of what a compelling heavyweight “ght would command. How many people care enough to sign up on Black Friday? Um, no,Ž Rory McIlroy said when he was asked last week in Dubai if he would pay to watch. I contemplated it. I was having lunch with Phil at one of the FedEx Cup events and I said, I might watch it. He took $25 out of his pocket and said, No, heres $25, Ill pay for it for you. Thank you.Ž McIlroy says it might have been worth it 15 years ago, but that now it has missed the mark a little bit.Ž Woods and Mickelson remain the two biggest names in golf even in this tidal wave of youth, but their one-sided rivalry „ Woods was the only rival Mickelson had, not the other way around „ has been dormant for “ve years. This feels old, and the relentless promotion at times has made it feel contrived. Is it a bad idea? Not at all. There is no downside to Woods and Mickelson squaring off in a pay-perview event on a beautiful golf course at Shadow Creek that everyone seems to know but hardly anyone has seen. But when the biggest upside is that theres no downside, selling it becomes an uphill battle. There will be plenty of talking, and Mickelson is rarely without words. There will be side action. Thats part of what makes this different from the Showdown at Sherwood,Ž a Monday night exhibition between Woods and David Duval in 1999 when they were in their prime and battling for No. 1 in the world. The question is whether it has a future. Thats about the only thing that piques the interest of Alastair Johnston, vice chairman of IMG who knows a little about these golf exhibitions. Johnston was deeply involved with the Skins Game when it began in 1983 until it had run its course in 2008. In the midst of that run were the Monday night matches that featured Woods against Duval, Sergio Garcia and then a team format that ended „ thankfully „ when it had Woods, Mickelson, John Daly and Retief Goosen. Its very tough for me to criticize it, but its very tough to praise it,Ž Johnston said. That covers a lot of territory for a lot of golf fans. Those who live to criticize will be reaching for low-hanging fruit. Those who want to watch Woods and Mickelson go head-to-head will have no trouble “nding entertainment. Ill be interested, from a professional standpoint, in how many viewers it gets, how many pay,Ž Johnston said. How many people actually care to spend money on that, and does it lead to other opportunities and different delivery systems? Golf hasnt been tested like that. Thats what intrigues me.Ž The PGA Tour has approved only one of these matches, even as there is talk of a franchise. History suggests this wont have much staying power. The Skins Game was ideal for Thanksgiving weekend, and there was plenty of star power among Jack Nicklaus, Arnold Palmer, Gary Player, Lee Trevino, Tom Watson, Fred Couples and others. Golf has that now with a strong core of young major champions, and perhaps thats in the future. But more episodes of Woods and Mickelson will get old, and history suggests that Woods and any collection of players might not be enough. In the old Monday night exhibitions, Woods went from a 7.6 national rating with Sergio Garcia to a 3.0 in the last of the team events. So the only outcome on Black Friday is how many care, even when it involves the one player everyone loves to watch. Johnston recalls not so fondly the time he put together a unique concept in 1997, the year Woods set 20 records at the Masters and won by 12. He was to play against Michael Jordan, Ken Griffey Jr. and Kevin Costner. For every hole Woods won, they could choose which club to take out of his bag. They had walk-up music. It was taped to be shown on Christmas Day. It was called Tiger & Friends.Ž But then Jordan and Costner had to pull out, replaced by NASCAR driver Jeff Gordon and actor Chris ODonnell. And then it rained. The forecast is for sunshine and mild weather in Las Vegas on Friday. Thats a start.The real measure of Tiger vs. Phil is how many watch DAVID J. PHILLIPIn this Aug. 8, 2014, “le photo, Phil Mickelson, left, shakes hands with Tiger Wood after the second round of the PGA Championship golf tournament at Valhalla Golf Club in Louisville, Ky. Woods and Mickelson play pay-per-view exhibition Friday in Las Vegas. By STEPHEN HAWKINSAP SPORTS WRITERARLINGTON, Texas (AP) „ Adrian Beltre had a sometimes-imposing stare and plenty of quirky habits. He also had a genuine love for the game, and a lot of fun in a Hall of Fame-caliber career. After 21 big league seasons in which Beltre hit 477 home runs and became the “rst player from the Dominican Republic to have 3,000 hits, the slick-“elding third baseman for the Texas Rangers retired Tuesday at age 39. After careful consideration and many sleepless nights, I have made the decision to retire from what Ive been doing my whole life, which is playing baseball, the game I love,Ž Beltre said in a statement. I have thought about it a lot and although I appreciate all the opportunities and everything that baseball has given me, its time to call it a career.Ž Beltre, who will be eligible for the Hall of Fame ballot in “ve years, was a .286 hitter with 1,707 RBIs in 2,933 career games. His 3,166 hits rank 16th on the career list, with his homers total 30th and RBIs 24th. He played 2,759 games at third base „ only Hall of Famer Brooks Robinson had more. As much fun as people see us having at the ballpark all of the time, and playing around, I havent met somebody that was more detailed about the game than him,Ž Rangers shortstop Elvis Andrus said. Hes going to be missed for sure. Its going to be different.Ž The four-time All-Star and “ve-time Gold Glove winner was 19 when he made his big league debut with the Dodgers in 1998. Beltre played with Los Angeles until 2004, the Seattle Mariners from 2005-09 and the Boston Red Sox in 2010. He joined the Rangers on a $96 million, six-year free-agent deal in 2011, and appeared in his only World Series in his “rst season with Texas. The thing for me that stood out that I was unaware of ... was how much he fun he had,Ž Rangers general manager Jon Daniels said. Hes obviously got an intense demeanor and it probably takes a little while for everybody to kind of get comfortable with him because hes an intimidating guy, just because hes so regimented and serious.Ž Beltre often checked his own swing to umpires and hated being touched on the head, which teammates often exploited. There were the shuf”ing feet and swiveling legs in the batters box on inside pitches or those in the dirt. There were those times when Beltre and Andrus would be only a few feet apart on the left side of the in“eld, both with their gloves in the air, one mimicking the other catching a popup. There was a pitching change at Seattle in 2013 when Beltre threw his glove at a ”eeing Andrus after being popped on the head with a glove by the shortstop. In his statement, Beltre thanked former Dodgers manager Tom Lasorda, then the teams interim general manager, for believing in this young kid from the Dominican Republic when others thought I was too young to be called upŽ to the majors. Beltre was only 15 when he “rst signed with the Dodgers as an amateur free agent in July 1994. Beltre hit a Texas-high .273 with 15 homers and 65 RBIs in 119 games this season, when he went on the disabled list twice because of a strained left hamstring. He was limited in 2017 to 94 games, his fewest since 77 as a rookie, because of calf and hamstring issues. He got his 3,000th career hit on July 30, 2017, the 31st major leaguer to reach that milestone. To all my fans in the Dominican Republic, the United States and Latin America, my sincerest THANK YOU for your continuous support throughout my career,Ž Beltre wrote. While I will forever cherish the memories from my time playing the greatest game on earth, I am excited to become a fulltime husband and father, and I am ready to take on the next chapter of my life.Ž Michael Young, now a special assistant to the general manager, was the Rangers third baseman before Beltre joined the team. Young then became a utility in“elder and designated hitter and is still the career leader for games played and hits by a Rangers player. I knew he was good defensively, I didnt know he was this good. I knew he could hit, I didnt know he could hit like that. I knew he was tough, I didnt know he was that tough,Ž Young said Tuesday. I could just pretty much go on, all of the things I knew about him, he was just better in pretty much in every possible way I could have imagined.ŽRangers Adrian Beltre retires after 21 seasons, 3,166 hits By HOWARD FENDRICH and STEPHEN WHYNOAP SPORTS WRITERSWASHINGTON (AP) „ Even after his last trip to free agency dragged into January, Kurt Suzuki wanted to go the open market again. This time, the catcher found a home much quicker. Suzuki on Tuesday “nalized a $10 million, two-year contract to return to the Washington Nationals. The 35-year-old gets $4 million next year and $6 million in 2020, up from $3.5 million last season, his second with the Atlanta Braves. Suzuki is the “rst player of the 164 who hit free agency after the World Series to switch teams and the ninth with a “nalized agreement. Obviously the last time I went to free agency wasnt as fun,Ž Suzuki said during a conference call. Its a lot nicer, more peace of mind knowing where youre going to be, especially for the next two years. Im 35 years old. I feel like Ive been getting better as a player. I feel like I have a lot to offer for younger players, as well. I just try to go with it.Ž He hit .271 with 12 homers and 50 RBIs in 2018 as Atlanta won the NL East ahead of the second-place Nationals. General manager Mike Rizzo announced the “nalized agreement Tuesday after Suzuki passed a physical. Suzuki played for Washington in 2012 and 2013, part of a 12-year major league career in which he has been with four clubs and batted .258 with 114 home runs and 619 RBIs. The last two years at age 33 and 34 kind of had like a renaissance I guess,Ž Suzuki said. I really havent changed much. I go out there and I dont really think about launch angles or all these kind of analytical things. I go out there and I just try to do some damage, and whenever they throw me a pitch that I think I can do damage with, I swing.Ž He made the AL All-Star team in 2014 while with the Minnesota Twins. A right-handed hitter, Suzuki could wind up as part of a platoon at catcher for the Nationals, who have been in the market for help at that position after Matt Wieters batted under .240 in each of the past two seasons there. Whether Im a guy that catches 120 games or 90 games or whatever they want me to do, I just told (Rizzo) Id be ready to do whatever you want,Ž Suzuki said. Washington is coming off an 82-80 season, its “rst under manager Dave Martinez, following two consecutive division titles and “rst-round playoff exits. Suzuki, who turned down a contract offer from Atlanta to become a free agent, said it was a good gambleŽ based on the deal he got from Washington, a team he called a perennial World Series contender. Weve got everything that it takes to win a World Series,Ž Suzuki said. I love our chances for this year. I think weve got all the talent and all the tools to go out there and win.Ž So far, Washingtons offseason moves have centered on the bullpen, including exercising up closer Sean Doolittles option and signing former St. Louis Cardinals closer Trevor Rosenthal. The Nationals are also expected to seek help for their starting rotation as well as a new second baseman. The biggest question of all that looms over the next few months, of course, is what will happen with out“elder Bryce Harper, the 2015 NL MVP who is a free agent.Kurt Suzuki, Nationals finalize to $10M, 2-year deal AP PHOTOIn this Oct. 7, 2018, “le photo, Atlanta Braves catcher Kurt Suzuki celebrates after Game 3 of baseballs National League Division Series against the Los Angeles Dodgers, in Atlanta. Catcher Kurt Suzuki is heading back to the Washington Nationals after agreeing to a $10 million, two-year contract. GOLF: The match MLB MLB

PAGE 45

The Sun | Wednesday, November 21, 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 SOUTH W L T PCT. PF PA Houston 7 3 0 .700 239 205 Indianapolis 5 5 0 .500 298 249 Tennessee 5 5 0 .500 178 189 Jacksonville 3 7 0 .300 176 219 NORTH W L T PCT. PF PA Pittsburgh 7 2 1 .750 299 225 Baltimore 5 5 0 .500 237 181 Cincinnati 5 5 0 .500 256 312 Cleveland 3 6 1 .350 218 263 WEST W L T PCT. PF PA Kansas City 9 2 0 .818 404 294 L.A. Chargers 7 3 0 .700 262 209 Denver 4 6 0 .400 228 235 Oakland 2 8 0 .200 170 293 NATIONAL CONFERENCE EAST W L T PCT. PF PA Washington 6 4 0 .600 197 198 Dallas 5 5 0 .500 203 190 Philadelphia 4 6 0 .400 205 231 N.Y. Giants 3 7 0 .300 215 263 S OUTH W L T PCT. PF PA New Orleans 9 1 0 .900 378 239 Carolina 6 4 0 .600 260 252 Atlanta 4 6 0 .400 263 276 Tampa Bay 3 7 0 .300 267 329 NORTH W L T PCT. PF PA Chicago 7 3 0 .700 294 195 Minnesota 5 4 1 .550 241 229 Green Bay 4 5 1 .450 247 243 Detroit 4 6 0 .400 222 263 WEST W L T PCT. PF PA L.A. Rams 10 1 0 .909 389 282 Seattle 5 5 0 .500 246 216 Arizona 2 8 0 .200 145 248 San Francisco 2 8 0 .200 230 266 WEEK 11 Nov. 15Seattle 27, Green Bay 24Nov. 18Dallas 22, Atlanta 19 Indianapolis 38, Tennessee 10 Detroit 20, Carolina 19 N.Y. Giants 38, Tampa Bay 35 Baltimore 24, Cincinnati 21 Houston 23, Washington 21 Pittsburgh 20, Jacksonville 16 Oakland 23, Arizona 21 Denver 23, L.A. Chargers 22 New Orleans 48, Philadelphia 7 Chicago 25, Minnesota 20Mondays GameL.A. Rams 54, Kansas City 51 Open: Buffalo, San Francisco, Miami, New England, Cleveland, N.Y. JetsWEEK 12 Thursdays GamesChicago at Detroit, 12:30 p.m. Washington at Dallas, 4:30 p.m. Atlanta at New Orleans, 8:20 p.m.Sundays GamesSeattle 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 MONDAY RAMS 54, CHIEFS 51KANSAS CITY 7 16 7 21 „51 L.A. RAMS 13 10 17 14 „54 First Quarter LA „Woods 7 pass from Goff (kick failed), 12:00. LA „Reynolds 4 pass from Goff (Zuerlein kick), 5:35. KC„Ty.Hill 25 pass from Mahomes (Butker kick), 3:25. Second Quarter LA „FG Zuerlein 23, 14:54. KC„FG Butker 21, 8:04. KC„Hunt 21 pass from Mahomes (Butker kick), 6:28. LA „Ebukam 11 fumble return (Zuerlein kick), 1:50. KC„Conley 8 pass from Mahomes (kick failed), :13. Third Quarter LA „Goff 7 run (Zuerlein kick), 10:52. KC„Kelce 4 pass from Mahomes (Butker kick), 7:09. LA „FG Zuerlein 33, 2:24. LA„Ebukam 25 interception return (Zuerlein kick), 2:14. Fourth Quarter KC„Ty.Hill 73 pass from Mahomes (Butker kick), 12:04. KC„Bailey 2 fumble return (Butker kick), 11:07. LA „Everett 7 pass from Goff (Zuerlein kick), 9:38. KC„Conley 10 pass from Mahomes (Butker kick), 2:47. LA „Everett 40 pass from Goff (Zuerlein kick), 1:49. A„77,002. KC LA First downs 27 29 Total Net Yards 546 455 Rushes-yards 20-98 21-76 Passing 448 379 Punt Returns 3-22 1-(„3) Kickoff Returns 7-207 4-78 Interceptions Ret. 0-0 3-39 Comp-Att-Int 33-46-3 31-49-0 Sacked-Yards Lost 3-30 5-34 Punts 3-47.3 4-55.5 Fumbles-Lost 2-2 3-2 Penalties-Yards 13-135 8-60 Time of Possession 29:37 30:23 INDIVIDUAL STATISTICS RUSHING„KC, Hunt 14-70, Mahomes 6-28. LA, Gurley 12-55, Brown 4-15, Goff 4-6, Cooks 1-0. PASSING„KC, Mahomes 33-46-3-478. LA, Goff 31-49-0-413. RECEIVING„KC, Ty.Hill 10-215, Kelce 10-127, Conley 7-74, Hunt 3-41, Robinson 1-14, Watkins 1-4, Harris 1-3. LA, Cooks 8-107, Reynolds 6-80, Higbee 6-63, Woods 4-72, Everett 3-49, Gurley 3-39, Hodge 1-3. MISSED FIELD GOALS„None.COLLEGE FOOTBALLPLAYOFF RANKINGSWEEK 4 RECORD 1. Alabama 11-0 2. Clemson 11-0 3. Notre Dame 11-0 4. Michigan 10-1 5. Georgia 10-1 6. Oklahoma 10-1 7. Louisiana State 9-2 8. Washington State 10-1 9. Central Florida 10-0 10. Ohio State 10-1 11. Florida 8-3 12. Penn State 8-3 13. West Virginia 8-2 14. Texas 8-3 15. Kentucky 8-3 14. Washington 8-3 17. Utah 8-3 18. Mississippi State 7-4 19. Northwestern 7-4 20. Syracuse 8-3 21. Utah State 10-1 22. Texas A&M 7-4 23. Boise State 9-2 24. Pittsburgh 7-4 25. Iowa State 6-4 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 on Jan. 7, 2019 at Santa Clara, Calif. STATS FCS POLLThe top 25 teams in the STATS Football Championship Subdivision poll, with “rstplace votes in parentheses, records through Nov. 19, points and last weeks ranking: RECORD PTS LW 1. North Dakota St. (26) 11-0 650 1 2. Kennesaw St. 10-1 622 2 3. Eastern Washington 9-2 593 3 4. Weber St. 9-2 571 4 5. South Dakota St. 8-2 549 5 6. James Madison 8-3 491 8 7. Colgate 9-1 468 6 8. Princeton 10-0 459 9 9. Jacksonville St. 8-3 451 7 10. UC Davis 9-2 437 11 11. North Carolina A&T 9-2 389 13 12. Wofford 8-3 366 14 13. Nicholls 8-3 327 15 14. Maine 8-3 317 19 15. Dartmouth 9-1 255 20 16. Stony Brook 7-4 230 10 17. Elon 6-4 196 12 18. San Diego 9-2 192 22 19. Towson 7-4 179 16 20. Southeast Missouri St. 8-3 178 23 21. East Tennessee St. 8-3 132 17 22. Indiana St. 7-4 111 24 23. Delaware 7-4 90 18 24. Montana St. 7-4 58 „25. UIW 6-4 45 „ Others receiving votes: Monmouth (N.J.), 18; Illinois St., 15; Lamar, 14; Northern Iowa, 12; Alcorn St., 11; Duquesne, 9; McNeese, 9; Furman, 3; Harvard, 1; Idaho St., 1; Rhode Island, 1.THE AP TOP 25 SCHEDULEAll times EasternThursdayNo. 22 Mississippi State at Mississippi, 7:30 p.m.FridayNo. 6 Oklahoma at No. 12 West Virginia, 8 p.m. No. 7 Washington State vs. No. 16 Washington, 8:30 p.m. No. 8 UCF at South Florida, 4:15 p.m. No. 11 Texas at Kansas, noonSaturdayNo. 1 Alabama vs. Auburn, 3:30 p.m. No. 2 Clemson vs. South Carolina, 7 p.m. No. 3 Notre Dame at Southern Cal, 8 p.m. No. 4 Michigan at No. 10 Ohio State, noon No. 5 Georgia vs. Georgia Tech, noon No. 8 LSU at Texas A&M, 7:30 p.m. No. 13 Florida at Florida State, noon No. 14 Utah St. at No. 21 Boise St., 10:15 p.m. No. 15 Penn State vs. Maryland, 3:30 p.m. No. 17 Kentucky at Louisville, 7 p.m. No. 18 Utah vs. BYU, 10 p.m. No. 19 Syracuse at Boston College, noon No. 20 Northwestern vs. Illinois, 3:30 p.m. No. 24 Pittsburgh at Miami, 3:30 p.m. No. 25 Iowa State vs. Kansas State, 7 p.m.SCHEDULE/RESULTSAll times Eastern (Subject to change)Tuesdays Games MIDWESTMiami (Ohio) 42, Ball State 21 W. Michigan 28, N. Illinois 21Thursdays Games SOUTHMVSU (1-9) at Alabama St. (3-7), 3 p.m. Mississippi St. at Mississippi, 7:30 p.m.FAR WESTColorado St. (3-8) at Air Force (4-7), 3:30 p.m.Fridays Games EASTOklahoma (10-1) at West Virginia (8-2), 8 p.m.SOUTHHouston (8-3) at Memphis (7-4), Noon Coastal Carolina (5-6) at S. Alabama (2-9), 3 p.m. Virginia (7-4) at Virginia Tech (4-6), 3:30 p.m. UCF (10-0) at South Florida (7-4), 4:15 p.m.MIDWESTBuffalo (9-2) at Bowling Green (3-8), Noon Nebraska (4-7) at Iowa (7-4), Noon Texas (8-3) at Kansas (3-8), Noon E. Michigan (6-5) at Kent St. (2-9), Noon Akron (4-6) at Ohio (7-4), Noon Cent. Michigan (1-10) at Toledo (6-5), Noon Arkansas (2-9) at Missouri (7-4), 2:30 p.m. East Carolina (3-7) at Cincinnati (9-2), 3:30 p.m.FAR WESTOregon (7-4) at Oregon St. (2-9), 4 p.m. Washington (8-3) at Wash. St. (10-1), 8:30 p.m.Saturdays Games EASTSyracuse (8-3) at Boston College (7-4), noon Maryland (5-6) at Penn St. (8-3), 3:30 p.m. Temple (7-4) at UConn (1-10), 3:30 p.m.SOUTHMarshall (7-3) at FIU (8-3), noon Florida (8-3) at Florida St. (5-6), noon Georgia Tech (7-4) at Georgia (10-1), noon W. Kentucky (2-9) at Louisiana Tech (7-4), noon NC State (7-3) at North Carolina (2-8), noon Navy (3-8) at Tulane (5-6), noon Wake Forest (5-6) at Duke (7-4), 12:30 p.m. NC Central (4-6) at S. Carolina St. (5-5), 1:30 p.m. Ga. Southern (8-3) at Georgia St. (2-9), 2 p.m. New Mexico St. (3-8) at Liberty (4-6), 2 p.m. Troy (9-2) at Appalachian St. (8-2), 2:30 p.m. La.-Lafayette (6-6) at La.-Monroe (6-5), 3 p.m. UAB (9-2) at Middle Tennessee (7-4), 3 p.m. Auburn (7-4) at Alabama (11-0), 3:30 p.m. Pittsburgh (7-4) at Miami (6-5), 3:30 p.m. Tennessee (5-6) at Vanderbilt (5-6), 4 p.m. Grambling St. (6-4) vs. Southern U. (6-3) at New Orleans, 5 p.m. Charlotte (4-7) at FAU (5-6), 6 p.m. South Carolina (6-4) at Clemson (11-0), 7 p.m. Kentucky (8-3) at Louisville (2-9), 7 p.m.MIDWESTPurdue (5-6) at Indiana (5-6), noon Michigan (10-1) at Ohio St. (10-1), noon Illinois (4-7) at Northwestern (7-4), 3:30 p.m. Minnesota (5-6) at Wisconsin (7-4), 3:30 p.m. Rutgers (1-10) at Michigan St. (6-5), 4 p.m. Kansas St. (5-6) at Iowa St. (6-4), 7 p.m.SOUTHWESTBaylor (5-6) vs. Texas Tech (5-6) at Arlington, Texas, noon Old Dominion (4-7) at Rice (1-11), 1 p.m. Texas Southern (2-8) at Prairie View (4-6), 2 p.m. Southern Miss. (5-5) at UTEP (1-10), 3 p.m. SMU (5-6) at Tulsa (2-9), 3:30 p.m. Arkansas St. (7-4) at Texas St. (3-8), 4 p.m. North Texas (8-3) at UTSA (3-8), 7 p.m. LSU (9-2) at Texas A&M (7-4), 7:30 p.m. Oklahoma St. (6-5) at TCU (5-6), 8 p.m.FAR WESTWyoming (5-6) at New Mexico (3-8), 2:30 p.m. Arizona St. (6-5) at Arizona (5-6), 3:30 p.m. Stanford (6-4) at UCLA (3-8), 3:30 p.m. Colorado (5-6) at California (6-4), 7 p.m. San Jose St. (1-10) at Fresno St. (9-1), 7 p.m. Notre Dame (11-0) at Southern Cal (5-6), 8 p.m. Nevada (7-4) at UNLV (3-8), 9:30 p.m. BYU (6-5) at Utah (8-3), 10 p.m. Utah St. (10-1) at Boise St. (8-2), 10:15 p.m. Hawaii (7-5) at San Diego St. (7-4), 10:30 p.m.FCS Playoffs First RoundDuquesne (8-3) at Towson (7-4), 2 p.m. Elon (6-4) at Wofford (8-3), 2 p.m. Stony Brook (7-4) at SE Mo. St. (8-3), 2 p.m. Incarnate Word (6-4) at Mont. St. (7-4), 3 p.m. Delaware (7-4) at James Madison (8-3), 3 p.m. San Diego (9-2) at Nicholls St. (8-3), 4 p.m. Lamar (7-4) at N. Iowa (6-5), 5 p.m. ETSU (8-3) at Jacksonville St. (8-3), 7:30 p.m.ODDSPREGAME.COM LINENATIONAL BASKETBALL ASSOCIATION Todayat Chicago 2 212 Phoenix at Philadelphia 3 235 New Orleans at Charlotte Off Off Indiana at Atlanta Off Off Toronto at Boston 14 216 New York at Houston 8 215 Detroit at Milwaukee 6 226 Portland at Minnesota 2 215 Denver L.A. Lakers 9 221 at Cleveland at San Antonio 2 200 Memphis at Dallas 6 216 Brooklyn at Utah 9 219 Sacramento at Golden State 1 222 Okla. CityCOLLEGE BASKETBALL TodayFAVORITE LINE UNDERDOG Saint Louis 4 at Pittsburgh at Buffalo 17 Dartmouth at Hofstra 4 Cal St.-Fullerton at Washington Pk Minnesota at BYU 19 Rice at San Francisco 6 Harvard Florida 2 Oklahoma Wisconsin 7 Stanford Butler 7 Dayton Virginia 19 Middle Tennessee Iona 3 Hartford Utah Valley 3 Long Beach St. Richmond 3 Wyoming Loyola Of Chicago 3 Boston College Tennessee 7 Louisville Kansas 8 Marquette Texas State 7 Cal Poly at Portland 8 S. Carolina Upstate Mississippi St. 6 Saint Marys Cal Arizona St. 4 Utah St.NATIONAL HOCKEY LEAGUE TodayFAVORITE LINE UNDERDOG LINE at Washington Off Chicago Off at Pittsburgh Off Dallas Off at New Jersey -120 Montreal +110 Toronto -109 at Carolina -101 at N.Y. Rangers -123 N.Y. Islanders +113 at Buffalo -123 Philadelphia +113 Boston -134 at Detroit +124 at Tampa Bay -150 Florida +140 at Nashville -183 St. Louis +168 at Minnesota -235 Ottawa +215 at Arizona Off Vegas Off Winnipeg -110 at Calgary +100 at Anaheim Off Vancouver Off Colorado -108 at Los Angeles -102COLLEGE FOOTBALL ThursdayFAVORITE OPEN TODAY O/U UNDERDOG at Air Force 14 14 63 Colo. State Miss. State 9 10 59 at MississippiFridayat Ohio 18 23 55 Akron at Cincinnati 20 19 52 East Carolina E. Michigan 9 13 52 at Kent St. Buffalo 17 14 60 at Bwl.Green at Iowa 7 10 53 Nebraska Texas 15 14 51 at Kansas at Missouri 20 23 61 Arkansas Coast. Caro. 1 2 58 at S.Alabama at Toledo 18 18 53 Cent. Mich. UCF 11 14 68 at So.Florida Oregon 15 16 69 at Oregon St. at Memphis 6 7 76 Houston Virginia 4 3 50 at Va. Tech Oklahoma 4 1 83 at W. Virginia at Washington St. 2 3 51 WashingtonSaturdayat Miami 4 5 48 Pittsburgh Temple 28 28 67 at UConn Kentucky 21 17 51 at Louisville at Clemson 26 26 58 So. Carolina at Michigan St. 26 27 37 Rutgers Georgia South. 11 10 58 at Ga. St. Marshall +1 2 52 at FIU at Boston Col. 7 7 57 Syracuse Michigan 2 4 57 at Ohio State at Northwestern 18 17 58 Illinois at Georgia 17 17 59 Georgia Tech at Duke 12 12 57 Wake Forest at Wisconsin 10 10 54 Minnesota N.C. State 6 7 60 at N. Carolina at La. Tech 13 11 48 W.Kentucky Old Dominion 10 8 63 at Rice Southern Miss. 13 13 44 at UTEP at Liberty 9 9 73 NMSU at Boise St. 3 2 67 Utah St. at Utah 13 13 44 BYU at Appalach. St. 10 10 48 Troy Wyoming 7 6 45 at New Mex. UAB 1 2 52 at Mid Tenn. at California 11 12 43 Colorado Stanford 7 6 57 at UCLA at Vanderbilt 3 3 50 Tennessee Oklahoma St. 4 5 56 at TCU Florida 3 5 52 at Florida St. at Penn State 14 13 53 Maryland Texas Tech 7 7 65 Baylor at Fresno St. 31 31 51 San Jose St. at Iowa St. 14 13 40 Kansas St. at Texas A&M 2 2 48 LSU Purdue 4 4 64 at Indiana at Tulane 7 7 53 Navy at ULM 4 3 71 ULL SMU 2 2 57 at Tulsa at FAU 17 17 54 Charlotte Arkansas St. 13 13 52 at Texas St. North Texas 18 22 51 at UTSA Notre Dame 8 10 54 at SouthrnCal at Alabama 24 24 52 Auburn Nevada 11 12 62 at UNLV at San Diego St. 16 17 54 Hawaii Arizona St. 3 1 64 at ArizonaNATIONAL FOOTBALL LEAGUE ThursdayFAVORITE OPEN TODAY O/U UNDERDOG Chicago 3 3 44 at Detroit at Dallas 9 7 40 Washington at New Orleans 11 13 59 AtlantaSundayJacksonville 3 3 37 at Buffalo at Baltimore 11 11 42 Oakland at Tampa Bay 5 3 55 San Fran. at Philadelphia 9 6 46 N.Y. Giants at Cincinnati 3 3 47 Cleveland New England 8 9 46 at N.Y. Jets at Carolina 4 3 47 Seattla at Indianapolis 8 19 51 Miami at LA Chargers 12 11 44 Arizona Pittsburgh 5 3 47 at Denver at Minnesota 4 3 47 Green BayMondayat Houston Off Off Off Tennessee Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBALTIMORE ORIOLES „ Designated INF Engelb Vielma for assignment. Selected the contract of RHP Dillon Tate from Bowie (EL). BOSTON RED SOX „ Acquired RHP Colten Brewer from San Diego Padres for INF Esteban Quiroz. Requested unconditional release waivers on RHP William Cuevas. Sent RHP Austin Maddox outright to Pawtucket (IL). Selected the contracts of INF Michael Chavis, RHP Travis Lakins and LHP Josh Taylor from Pawtucket (IL); LHP Darwinzon Hernandez from Portland (EL); and RHP Denyi Reyes from Salem (Carolina). CHICAGO WHITE SOX „ Selected the contracts of RHP Dylan Cease and LHP Kodi Medeiros from Birmingham (SL) and RHP Jordan Stephens and C Seby Zavala from Charlotte (IL). HOUSTON ASTROS „ Selected the contracts of RHP Rogelio Armenteros and C Garrett Stubbs from Fresno (PCL) and RHP Bryan Abreu from Quad Cities (MWL). KANSAS CITY ROYALS „ Selected the contracts of RHPs Arnaldo Hernandez and Josh Staumont from Omaha (PCL) and RHP Scott Blewett from Northwest Arkansas (TL). MINNESOTA TWINS „ Signed 3B Randy Cesar and RHPs Preston Guilmet and Zack Weiss to minor league contracts. Selected the contracts of SS Nick Gordon and OF LaMonte Wade from Rochester (IL). NEW YORK YANKEES „ Selected the contract of RHP Joe Harvey from Scranton/ Wilkes-Barre (IL). SEATTLE MARINERS „ Agreed to terms with C Jeff Mathis on a two-year contract. Shifted “rst base coach Chris Prieto to third base coach. Named Perry Hill “rst base/ in“eld coach. TEXAS RANGERS „ 3B Adrian Beltre announced his retirement. Claimed INF Jack Reinheimer off waivers from the Chicago Cubs. Assigned RHPs Eddie Butler and Ronald Herrera outright to Nashville (PCL). Signed C Jeff Mathis to a two-year contract through the 2020 season.National LeagueARIZONA DIAMONDBACKS „ Assigned RHPs Artie Lewicki and Braden Shipley outright to Reno (PCL). Selected the contracts of RHP Taylor Clarke, 3B Kevin Cron and RHP Joel Payamps from Reno (PCL) and RHP Bo Takahashi and RHP Emilio Vargas from Jackson (SL). ATLANTA BRAVES „ Selected the contracts of C Alex Jackson and RHPs Jacob Webb, Patrick Weigel from Gwinnett (IL) and Huascar Ynoa from Florida (FSL). CHICAGO CUBS „ Announced the resignation of pitching coach Jim Hickey. CINCINNATI REDS „ Selected the contract of RHP Jimmy Herget from Louisville (IL). COLORADO ROCKIES „ Selected the contracts of RHP Ryan Castellani and OF RF Sam Hilliard from Hartford (EL); 3B Josh Fuentes from Albuquerque (PCL); and RHP Justin Lawrence from Lancaster (Cal). Designated 1B Jordan Patterson for assignment. MIAMI MARLINS „ Claimed RHP Julian Fernandez off waivers from San Francisco. NEW YORK METS „ Released RHP Jenrry Mejia. PHILADELPHIA PHILLIES „ Selected the contracts of SS Arquimedes Gamboa, RHP Edgar Garcia and RHP Adonis Medina. ST. LOUIS CARDINALS „ Designated RHPs Conner Greene and Derian Gonzalez for assignment. Agreed to terms with LHPs Tommy Layne and Hunter Cervenka, C Joe Hudson and RHPs Mike Hauschild, Williams Perez and Harold Arauz on minor league contracts. Selected the contracts of LHP Genesis Cabrera, RHP Ryan Helsley, OF Lane Thomas and INF Ramon Urias from Memphis (PCL). WASHINGTON NATIONALS „ Agreed to terms with C Kurt Suzuki on a two-year contract.BASKETBALLNational Basketball AssociationNBA „ Fined Golden State F Kevin Durant $25,000 for directing inappropriate language toward a fan during a Nov. 17 game at Dallas.FOOTBALLNational Football LeagueARIZONA CARDINALS „ Re-signed CB David Amerson. Promoted CB Chris Jones and WR Jalen Tolliver from the practice squad. Released DE Vontarrius Dora and CB Jamar Taylor. CINCINNATI BENGALS „ Signed DE Kasim Edebali. Placed LB Preston Brown on injured reserve. Signed WR Hunter Sharp and DE Aaron Wallace to the practice squad. Placed DT Andrew Brown on the practice squad/ injured list. DENVER BRONCOS „ Placed G Max Garcia on injured reserve. Signed OT Cyrus Kouandijo. Waived CB-KR Adam Jones. DETROIT LIONS„ Signed S Don Carey. Waived DE Eric Lee. Released CB Horace Richardson from the practice squad. GREEN BAY PACKERS „ Signed WR Teo Redding to the practice squad. HOUSTON ASTROS „ Signed OT David Steinmetz to the practice squad. Released CB Andre Chachere from the practice squad. INDIANAPOLIS COLTS „ Placed CB D.J. Killings on injured reserve. Waived CB Arthur Maulet. Signed C Josh Andrews from Philadelphias practice squad. Promoted RB Jonathan Williams from the practice squad. TAMPA BAY BUCCANEERS „ Placed TE O.J. Howard on injured reserve. Signed DB Josh Shaw. Signed DE Demone Harris to the practice squad.HOCKEYNational Hockey LeagueANAHEIM DUCKS „ Reassigned G Kevin Boyle to San Diego (AHL). ARIZONA C OYOTES „ Assigned D Robbie Russo to Tucson (AHL). CALGARY FLAMES „ Assigned D Dalton Prout to Stockton (AHL) for conditioning. DALLAS STARS „ Recalled G Landon Bow from Texas (AHL). DETROIT RED WINGS „ Assigned C Wade Megan to Grand Rapids (AHL). EDMONTON OILERS „ Fired coach Todd McLellan. Named Ken Hitchcock coach. NASHVILLE PREDATORS „ Reassinged F Rocco Grimaldi to Milwaukee (AHL). NEW JERSEY DEVILS „ Assigned D Steven Santini to Binghamton (AHL) for long-term injury conditioning.SOCCERMajor League SoccerNASHVILLE „ Signed F Daniel Rios from Club Deportivo Guadalajara (Liga MX-Mexico).COLLEGESNOTRE DAME „ Announced senior F Elijah Burns is leaving the mens basketball program.PRO BASKETBALLNBAAll times Eastern EASTERN CONFERENCE ATLANTIC DIVISION W L PCT GB Toronto 14 4 .778 „ Philadelphia 12 7 .632 2 Boston 9 8 .529 4 Brooklyn 8 10 .444 6 New York 4 14 .222 10 SOUTHEAST DIVISION W L PCT GB Charlotte 8 8 .500 „ Orlando 9 9 .500 „ Washington 6 11 .353 2 Miami 6 11 .353 2 Atlanta 3 14 .176 5 CENTRAL DIVISION W L PCT GB Milwaukee 12 4 .750 „ Indiana 11 6 .647 1 Detroit 8 6 .571 3 Chicago 4 13 .235 8 Cleveland 2 13 .133 9 WESTERN CONFERENCE SOUTHWEST DIVISION W L PCT GB Memphis 11 5 .688 „ New Orleans 10 7 .588 1 Houston 8 7 .533 2 San Antonio 8 8 .500 3 Dallas 7 9 .438 4 NORTHWEST DIVISION W L PCT GB Portland 12 5 .706 „ Oklahoma City 10 6 .625 1 Denver 10 7 .588 2 Utah 8 9 .471 4 Minnesota 7 10 .412 5 PACIFIC DIVISION W L PCT GB Golden State 12 6 .667 „ L.A. Clippers 11 6 .647 L.A. Lakers 9 7 .563 2 Sacramento 9 8 .529 2 Phoenix 3 13 .188 8Mondays GamesCharlotte 117, Boston 112 Detroit 113, Cleveland 102 Indiana 121, Utah 94 Philadelphia 119, Phoenix 114 L.A. Clippers 127, Atlanta 119 Memphis 98, Dallas 88 Milwaukee 104, Denver 98 New Orleans 140, San Antonio 126 Sacramento 117, Oklahoma City 113Tuesdays GamesToronto 93, Orlando 91 Washington 125, L.A. Clippers 118 Brooklyn 104, Miami 92 Portland 118, New York 114Wednesdays GamesIndiana at Charlotte, 7 p.m. New Orleans at Philadelphia, 7 p.m. New York at Boston, 7:30 p.m. Toronto at Atlanta, 7:30 p.m. Denver at Minnesota, 8 p.m. Detroit at Houston, 8 p.m. L.A. Lakers at Cleveland, 8 p.m. Phoenix at Chicago, 8 p.m. Portland at Milwaukee, 8 p.m. Brooklyn at Dallas, 8:30 p.m. Memphis at San Antonio, 8:30 p.m. Sacramento at Utah, 9 p.m. Oklahoma City at Golden State, 10:30 p.m.Thursdays GamesNone scheduled RAPTORS 93, MAGIC 91TORONTO (93) Leonard 8-16 1-3 18, Siakam 7-11 1-1 15, Ibaka 7-15 0-0 14, Lowry 3-9 0-0 9, Green 5-13 0-0 13, Valanciunas 4-8 0-0 8, Wright 2-5 0-0 4, Brown 2-5 2-2 8, VanVleet 1-5 2-2 4. Totals 39-87 6-8 93. ORLANDO (91) Iwundu 2-3 3-4 7, Gordon 5-15 4-5 16, Vucevic 6-12 2-2 14, Augustin 2-6 0-0 5, Fournier 11-20 1-2 27, Isaac 3-7 3-4 9, Bamba 2-3 2-2 7, Ross 2-10 0-0 4, Grant 1-4 0-0 2, Simmons 0-4 0-0 0. Totals 34-84 15-19 91. TORONTO 29 18 26 20 „ 93 ORLANDO 17 20 38 16 „ 91 3-Point Goals„Toronto 9-34 (Lowry 3-8, Green 3-9, Brown 2-5, Leonard 1-3, Wright 0-1, VanVleet 0-1, Valanciunas 0-2, Siakam 0-2, Ibaka 0-3), Orlando 8-30 (Fournier 4-9, Gordon 2-5, Bamba 1-2, Augustin 1-3, Iwundu 0-1, Isaac 0-1, Grant 0-2, Vucevic 0-3, Ross 0-4). Fouled Out„None. Rebounds„Toronto 43 (Ibaka, Siakam 9), Orlando 49 (Vucevic 18). Assists„Toronto 23 (Lowry 7), Orlando 24 (Augustin, Grant 5). Total Fouls„Toronto 19, Orlando 11. A„16,016 (18,846).WIZARDS 125, CLIPPERS 118L.A. CLIPPERS (118) Harris 12-21 1-2 29, Gallinari 0-8 3-3 3, Gortat 4-7 1-1 9, Gilgeous-Alexander 6-11 4-5 17, Bradley 2-3 0-0 4, Scott 3-4 0-0 9, Harrell 9-13 2-2 20, Marjanovic 0-1 0-0 0, Beverley 2-5 0-0 6, Thornwell 0-0 2-2 2, Wallace 1-1 0-1 2, Williams 7-15 2-2 17. Totals 46-89 15-18 118. WASHINGTON (125) Oubre Jr. 1-4 0-0 3, Porter Jr. 4-9 2-2 11, Bryant 3-5 1-2 7, Wall 9-24 7-10 30, Beal 8-17 11-14 27, Green 8-11 1-1 20, Morris 3-11 4-4 12, Satoransky 4-7 4-4 13, Rivers 0-5 2-2 2. Totals 40-93 32-39 125. L.A. CLIPPERS 40 33 22 23 „ 118 WASHINGTON 21 33 32 39 „ 125 3-Point Goals„L.A. Clippers 11-27 (Harris 4-6, Scott 3-4, Beverley 2-4, Williams 1-4, Gilgeous-Alexander 1-4, Bradley 0-1, Gallinari 0-4), Washington 13-39 (Wall 5-12, Green 3-6, Morris 2-6, Oubre Jr. 1-1, Satoransky 1-3, Porter Jr. 1-4, Bryant 0-1, Beal 0-3, Rivers 0-3). Fouled Out„None. Rebounds„L.A. Clippers 44 (Harrell, Harris 9), Washington 44 (Porter Jr. 14). Assists„L.A. Clippers 20 (Gallinari, Beverley 5), Washington 27 (Wall 8). Total Fouls„L.A. Clippers 28, Washington 20. Technicals„ Harrell, Williams, Washington coach Wizards (Defensive three second), Morris. Ejected„Williams. A„14,499 (20,356).TRAIL BLAZERS 118, KNICKS 114PORTLAND (118) Aminu 2-5 0-0 6, Layman 1-3 0-0 3, Nurkic 6-14 1-4 13, McCollum 13-23 0-0 31, Lillard 9-22 8-10 29, Collins 1-4 0-0 2, Leonard 5-9 2-2 15, Turner 5-9 0-0 10, Baldwin IV 0-0 0-0 0, Stauskas 3-6 1-1 9. Totals 45-95 12-17 118. NEW YORK (114) Hezonja 1-5 0-0 2, Vonleh 4-8 4-8 14, Kanter 3-7 0-0 7, Mudiay 6-9 2-2 16, Hardaway Jr. 10-21 9-9 32, Knox 1-3 0-0 2, Robinson 3-3 0-1 6, Ntilikina 3-7 0-0 7, Burke 8-15 0-0 19, Trier 3-5 2-2 9. Totals 42-83 17-22 114. PORTLAND 33 25 31 29 „ 118 NEW YORK 35 25 25 29 „ 114 3-Point Goals„Portland 16-35 (McCollum 5-9, Leonard 3-4, Lillard 3-9, Aminu 2-4, Stauskas 2-4, Layman 1-3, Nurkic 0-1, Collins 0-1), New York 13-29 (Burke 3-5, Hardaway Jr. 3-6, Mudiay 2-4, Vonleh 2-5, Trier 1-1, Kanter 1-1, Ntilikina 1-5, Knox 0-2). Fouled Out„None. Rebounds„Portland 43 (Nurkic 10), New York 42 (Vonleh 14). Assists„Portland 25 (Lillard 8), New York 22 (Kanter 6). Total Fouls„Portland 19, New York 15. Technicals„New York coach Knicks (Defensive three second). A„19,812 (19,812).NETS 104, HEAT 92BROOKLYN (104) Harris 4-10 3-4 11, Dudley 0-5 0-0 0, Allen 5-8 3-4 13, Russell 9-22 0-0 20, Crabbe 2-8 2-2 8, Hollis-Jefferson 3-9 4-6 10, Carroll 3-5 3-4 11, Davis 4-4 1-2 9, Napier 3-5 0-0 6, Dinwiddie 5-12 4-4 16. Totals 38-88 20-26 104. MIAMI (92) McGruder 7-14 0-0 15, Jones Jr. 1-6 0-0 3, Whiteside 9-21 3-6 21, Richardson 6-20 4-7 16, Ellington 2-8 3-3 9, Winslow 4-7 0-0 10, Robinson 1-3 0-0 3, J.Johnson 1-7 2-2 4, Adebayo 3-6 0-0 6, Wade 2-8 1-2 5. Totals 36-100 13-20 92. BROOKLYN 20 19 35 30 „ 104 MIAMI 13 29 35 15 „ 92 3-Point Goals„Brooklyn 8-31 (Carroll 2-3, Dinwiddie 2-5, Crabbe 2-5, Russell 2-8, Napier 0-1, Hollis-Jefferson 0-1, Dudley 0-3, Harris 0-5), Miami 7-32 (Winslow 2-3, Ellington 2-8, Jones Jr. 1-3, Robinson 1-3, McGruder 1-4, Whiteside 0-1, J.Johnson 0-2, Wade 0-3, Richardson 0-5). Fouled Out„ None. Rebounds„Brooklyn 53 (Allen 14), Miami 52 (Whiteside 23). Assists„Brooklyn 17 (Dinwiddie 7), Miami 18 (Richardson 5). Total Fouls„Brooklyn 21, Miami 24. Technicals„Brooklyn coach Nets (Defensive three second). A„19,600 (19,600).COLLEGE BASKETBALLMENS BASKETBALL THE AP TOP 25 RESULTS/ SCHEDULEAll times EasternMondays GamesNo. 1 Duke 90, San Diego State 64 No. 3 Gonzaga 84, Illinois 78 No. 6 Nevada 90, Cal Baptist 55 No. 7 North Carolina 101, Saint Francis (Pa.) 76 No. 8 Auburn 88, Xavier 79, OT No. 12 Kansas State 82, Missouri 67 No. 14 Florida State 93, Canisius 61 Arizona State 72, No. 15 Mississippi State 67 No. 16 Clemson 72, Akron 69 No. 17 UCLA 80, Presbyterian 65Tuesdays GamesNo. 1 Duke vs. No. 8 Auburn, late No. 3 Gonzaga vs. Arizona, late No. 16 Clemson 64, Georgia 49 No. 18 TCU vs. Lipscomb, late No. 21 Oregon vs. Green Bay, late No. 23 Ohio State 68, Samford 50Todays GamesNo. 1 Duke in Maui Jim Maui Invitational, TBA No. 2 Kansas vs. Marquette at the Barclays Center, 7 p.m. No. 3 Gonzaga in Maui Jim Maui Invitational, TBA No. 4 Virginia vs. Middle Tennessee at, Paradise Island, Bahamas, 9:30 p.m. No. 5 Tennessee vs. Louisville at the Barclays Center, 5 p.m. No. 8 Auburn in Maui Jim Maui Invitational, TBA No. 10 Kentucky vs. Winthrop, 1 p.m. No. 15 Mississippi State vs. Saint Marys or Utah State at, Las Vegas, 8:30 or 11 p.m. No. 16 Clemson in Cayman Islands Classic, TBA No. 20 Iowa vs. Alabama State, 8:30 p.m. No. 22 Buffalo vs. Dartmouth, 7 p.m. No. 25 Wisconsin vs. Stanford at Paradise Island, Bahamas, 2:30 p.m.RESULTSTUESDAYS GAMES EASTHoly Cross 69, Albany (N.Y.) 65, OT Loyola (Md.) 75, Hampton 66 NJIT 71, Wagner 60 Quinnipiac 69, New Hampshire 63 UConn 91, Cornell 74 Wright St. vs. Penn St. at Cancun, lateSOUTHBelmont 104, Trevecca Nazarene 50 Clemson 64, Georgia 49 Coastal Carolina 88, Methodist University 57 ETSU 77, Sam Houston St. 63 George Mason 78, NC Central 63 Jacksonville St. 84, W. Carolina 53 Louisiana Tech 87, Tougaloo 68 MVSU 69, SE Louisiana 59 McNeese St. 74, Mobile 60 Mercer 80, Md.-Eastern Shore 42 Mississippi 75, Nicholls 55 Morgan St. 75, Navy 51 NC State 85, St. Peters 57 Nebraska-Omaha 76, Bethune-Cookman 56 Norfolk St. 97, Regent University 57 North Alabama 80, Martin Methodist 68 North Florida 64, Southern Miss. 48 Radford 81, William & Mary 72 St. Johns 87, VCU 86, OT The Citadel 91, James Madison 82, OT Toledo 77, Louisiana-Lafayette 64 UC Irvine 67, Tulane 55 VMI 106, Kentucky Christian 80 Champion Christian College at Grambling St., lateMIDWESTCreighton 93, Georgia St. 68 Detroit 82, Bowling Green 67 Illinois St. 73, Akron 68 Indiana 78, Texas-Arlington 64 Iowa St. 84, Illinois 68 Kent St. 104, Savannah St. 84 North Dakota 89, Concordia (NE) 56 Notre Dame 67, Duquesne 56 Ohio St. 68, Samford 50 Purdue Fort Wayne 72, SC State 68 S. Dakota St. 99, UTSA 79 Southern Cal 99, Missouri St. 80 SC State at Purdue Fort Wayne, late LIU Brooklyn at Milwaukee, late Santa Clara vs. Minnesota at Vancouver, lateSOUTHWESTBradley 75, SMU 62 Jacksonville St. 84, W. Carolina 53 Maine at North Texas, late Lipscomb at TCU, late Marist at Stephen F. Austin, lateFAR WESTBoise St. 72, St. Bonaventure 52 Colorado St. 82, Florida Gulf Coast 74 San Diego St. 79, Xavier 74 Temple 76, California 59 Colorado at San Diego, late Green Bay at Oregon, late Paci“c at UNLV, late Tennessee St. at CS Northridge, late UC Davis vs. Sacramento St., late Texas A&M vs. Washington at Vancouver, lateSCHEDULEAll times EasternTODAYS GAMES EASTSaint Louis vs. Pittsburgh at Brooklyn, N.Y., noon Hartford vs. Iona at Las Vegas, Nev., 2 p.m. Salve Regina at Brown, 3 p.m. Boston U. at Drexel, 3 p.m. NC A&T at Mount St. Marys, 5 p.m. Lehigh at Siena, 6 p.m. Molloy at Stony Brook, 6 p.m. Dartmouth at Buffalo, 7 p.m. Fairleigh Dickinson at Princeton, 7 p.m. Colgate at Syracuse, 7 p.m. Yale at Vermont, 7 p.m. Cal St.-Fullerton at Hofstra, 7 p.m. Loyola of Chicago vs. Boston College at Fort Myers, Fla., 7:30 p.m. SUNY-Maritime at Army, 7:30 p.m.SOUTHOklahoma vs. Florida at Nassau, noon Winthrop at Kentucky, 1 p.m. W. Illinois at UT Martin, 4:30 p.m. Louisville vs. Tennessee at Brooklyn, N.Y., 5 p.m. Southern Wesleyan at Furman, 6:30 p.m. Coppin St. at Wofford, 7 p.m. Florida Memorial at Jacksonville, 7 p.m. Prairie View at East Carolina, 7 p.m. Palm Beach Atlantic at FAU, 7 p.m. Florida A&M at South Florida, 7 p.m. Rio Grande at Georgia Tech, 7:30 p.m. Virginia vs. Middle Tennessee at Nassau, 9:30 p.m.MIDWESTWestminster (PA) at Youngstown St., 7 p.m. Kansas vs. Marquette at Brooklyn, N.Y., 7 p.m. Drake at UMKC, 7 p.m. Dayton vs. Butler at Nassau, 7 p.m. SIU-Edwardsville at Valparaiso, 8 p.m. Alabama St. at Iowa, 8:30 p.m.SOUTHWESTCal Poly vs. Texas State at Portland, Ore., 7:30 p.m. Montana St. at Arkansas, 8 p.m. N. Colorado at Incarnate Word, 8 p.m. St. Marys (TX) at Texas A&M-CC, 8 p.m.FAR WESTWisconsin vs. Stanford at Nassau, 2:30 p.m. Richmond vs. Wyoming at Fort Myers, Fla., 5 p.m. Utah Valley vs. Long Beach St. at Las Vegas, Nev., 5 p.m. Minnesota vs. Washington at Vancouver, 6:30 p.m. Eastern New Mexico at New Mexico St., 8 p.m. Mississippi St. vs. Saint Marys (Cal) at Paradise, Nev., 8:30 p.m. Rice at BYU, 9 p.m. SC-Upstate at Portland, 10 p.m. Central Conn. at Loyola Marymount, 10 p.m. Harvard at San Francisco, 10 p.m. Arizona St. vs. Utah St. at Paradise, Nev., 11 p.m.WOMENS BASKETBALL THE AP TOP 25 RESULTS/SCHEDULEAll times EasternMondays GamesNo. 5 Louisville 74, Boise State 55 No. 21 Missouri 59, SIU Edwardsville 36Tuesdays GamesNo. 20 Texas A&M 61, Little Rock 40 No. 23 Minnesota 84, Arkansas-Pine Bluff 42Todays GameNo. 6 Mississippi State vs. Furman, 3 p.m.PRO HOCKEYNHLAll times Eastern EASTERN CONFERENCE ATLANTIC DIVISION GP W L OT PTS GF GA Toronto 21 15 6 0 30 74 53 Tampa Bay 21 14 6 1 29 76 61 Buffalo 21 13 6 2 28 65 60 Montreal 21 11 6 4 26 70 70 Boston 20 11 6 3 25 58 49 Ottawa 21 9 9 3 21 75 88 Detroit 20 9 9 2 20 57 65 Florida 18 8 7 3 19 61 62 METROPOLITAN DIVISION GP W L OT PTS GF GA Columbus 21 12 7 2 26 71 67 N.Y. Rangers 21 11 8 2 24 63 65 Washington 20 10 7 3 23 68 67 N.Y. Islanders 19 10 7 2 22 63 55 Carolina 20 9 8 3 21 53 59 Philadelphia 20 9 9 2 20 63 71 New Jersey 19 8 9 2 18 55 61 Pittsburgh 19 7 8 4 18 64 66 WESTERN CONFERENCE CENTRAL DIVISION GP W L OT PTS GF GA Nashville 21 15 5 1 31 70 49 Winnipeg 19 12 5 2 26 61 48 Minnesota 21 12 7 2 26 65 57 Colorado 20 10 6 4 24 71 59 Dallas 21 11 8 2 24 59 54 Chicago 21 8 8 5 21 56 70 St. Louis 19 7 9 3 17 56 59 PACIFIC DIVISION GP W L OT PTS GF GA Calgary 21 12 8 1 25 69 63 San Jose 21 11 7 3 25 68 64 Vancouver 23 10 11 2 22 70 84 Anaheim 22 8 9 5 21 48 65 Arizona 19 9 9 1 19 49 48 Edmonton 20 9 10 1 19 57 66 Vegas 22 9 12 1 19 58 68 Los Angeles 20 7 12 1 15 41 61 2 points for win, 1 point for overtime loss. Mondays Games N.Y. Rangers 2, Dallas 1 Toronto 4, Columbus 2 Buffalo 5, Pittsburgh 4, OT Washington 5, Montreal 4, OT Florida 7, Ottawa 5 Nashville 3, Tampa Bay 2 Los Angeles 2, St. Louis 0 Calgary 7, Vegas 2 Winnipeg 6, Vancouver 3 Tuesdays Game Edmonton at San Jose, late Todays Games Toronto at Carolina, 7 p.m. N.Y. Islanders at N.Y. Rangers, 7 p.m. Dallas at Pittsburgh, 7 p.m. Chicago at Washington, 7 p.m. Montreal at New Jersey, 7 p.m. Florida at Tampa Bay, 7:30 p.m. Philadelphia at Buffalo, 7:30 p.m. Boston at Detroit, 7:30 p.m. Ottawa at Minnesota, 8 p.m. St. Louis at Nashville, 8 p.m. Vegas at Arizona, 9 p.m. Winnipeg at Calgary, 10 p.m. Vancouver at Anaheim, 10 p.m. Colorado at Los Angeles, 10:30 p.m. Thursdays Games None scheduledAHLTuesdays GamesBelleville at Charlotte, late Rockford at San Antonio, late Stockton at Tucson, late Colorado at Bakers“eld, late

PAGE 46

Page 6 SP www.yoursun.com The Sun | Wednesday, November 21, 2018By JOHN ZENORAP SPORTS WRITERAUBURN, Ala. (AP) „ Things havent gone the way Auburn hoped this season. After going from the top 10 to unranked, the Tigers have a chance to appease restless fans: Play the spoiler and upset their biggest rival, No. 1 Alabama. Win this game and a lot of people kind of forget all the negative stuff that happened this year,Ž Auburn wide receiver Ryan Davis said Tuesday. Ditto for South Carolina against No. 2 Clemson. Not to mention Georgia Tech versus No. 5 Georgia The Crimson Tide, Bulldogs and the Tigers in Clemson are all trying to keep their College Football Playoff hopes intact, while their in-state rivals would love to change those holiday plans. Thats something you can keep in the back of your mind, just knowing you can spoil a lot of things they have going on,Ž Georgia Tech senior quarterback TaQuon Marshall said. All three playoff contenders are playing at home and are heavy favorites. Oddsmakers give Georgia Tech the best shot, installing the Yellow Jackets as 17-point underdogs. Auburn (24-1/2 points) and South Carolina (26-1/2) are even bigger longshots. A look at these three rivalry games and what they could mean to the underdogs:GEORGIA TECH (7-4) at GEORGIAThe Yellow Jackets can spoil Georgias hopes to play in its second straight CFP. Georgia (10-1, No. 5 CFP) also needs to beat Alabama in next weeks Southeastern Conference championship game in Atlanta to move into the four-team playoff. The Yellow Jackets have won four straight, including last weeks 30-27 overtime victory over Virginia. But the streak that is the hot topic this week is Georgia Techs two straight wins in Athens „ a 30-24 overtime win in 2014 and a 28-27 thriller in 2016. The Bulldogs were dominant in last years 38-7 win at Georgia Tech, but the Yellow Jackets are hoping to add to their recent success in Athens, especially when they can spoil Georgias national championship dream. Yeah, that would be a huge deal,Ž said left guard Parker Braun. You never want to tear another team down, but if we beat them its better for us, you know what Im saying. I think we have an opportunity to do that.ŽSOUTH CAROLINA (6-4) at CLEMSONJust a few years ago, the Gamecocks had the unquestioned upper-hand on the rivalry and in recruiting in the Palmetto State. South Carolina won “ve straight games over Clemson (11-0, No. 2 CFP) from 2009-13 featuring such standouts and NFL draft picks as defensive end Jadeveon Clowney, cornerback Stephon Gilmore and wide receiver Alshon Jeffery. But it has been the Tigers whove had the upper hand „ and in a dominant way „ over the past four seasons. The Tigers have won three Atlantic Coast Conference titles, played in three College Football Playoffs and won the national championship in 2016 while the Gamecocks program fell apart. South Carolina has gradually built things back under third-year coach Will Muschamp, although their “rst trip to Clemson in 2016 was a 56-7 drubbing that stuck with players ever since. Linebacker T.J. Brunson, the Gamecocks leading tackler, thinks Muschamp has started infusing more talent into the program. Brunson said South Carolina players understand the opportunity they have to end the losing streak, derail Clemsons perfect season and spoil what looks like another national title run for the Tigers. For me, its always been a regular game every week and you try not to get overly emotional about it,Ž Brunson said. But this is a big game for us ... we can shake up the world.ŽAUBURN (7-4) at ALABAMAThe Tigers know all too well that even an Iron Bowl upset might not keep the Tide (11-0, No. 1 CFP) from a national title shot. The Tigers won 26-14 last season to earn a spot in the SEC championship game but Alabama still went on to not only make the playoffs but win another national title. This Auburn team is a bigger underdog after a season in which the Tigers fell from a No. 8 ranking to out of the Top 25. Quarterback Jarrett Stidham insists that unpredictable things can happen in rivalry games. I think every year, regardless of what the circumstances are for either team, anything can happen in this game,Ž Stidham said. Rivalry games, for whatever reason, are just like that. Ohio State-Michigan is kind of another one where anything can happen. Everybody here, were just very excited for the opportunity. I mean, we get to play the No. 1 team in the country, on the road, everybody against you. Its going to be a lot of fun.ŽBy ARNIE STAPLETONAP PRO FOOTBALL WRITERENGLEWOOD, Colo. „ Adam PacmanŽ Jones short stint in Denver is over. The Broncos waived the 14-year veteran Tuesday after hed appeared in seven games, posting nine tackles and one interception and three pass breakups. Jones posted a thank you note on Instagram, saying, Well Denver, it was good. Thanks for the opportunity!!! On to the next !!!Ž At 35, Jones might have a hard time “nding another team in need of a cornerback/kick returner. He signed with Denver in August. Coach Vance Joseph, who once served as an assistant in Cincinnati, vouched for Jones, who spent eight seasons with the Bengals. Jones was the Broncos leading punt returner with 10, albeit for a 2.5-yard average, and he returned four kickoffs for a 21.3yard average. Cutting Jones would seem to indicate that the Broncos expect Bradley Roby, whos in concussion protocol, to play Sunday when the Pittsburgh Steelers (7-2-1) visit Denver (4-6). The other cornerbacks are starter Chris Harris Jr., Tramaine Brock and rookie Isaac Yiadom. The Broncos on Tuesday also signed free agent Cyrus Kouandjio (KWANjo), a tackle who played three games in Denver last season, including the “nale at right tackle, and was cut this summer. A “fth-year pro with 28 games of NFL experience (he was with the Bills from 2014-16), Kouandjio replaces guard Max Garcia, who tore his left ACL last week at practice. The Broncos placed Garcia on injured reserve Tuesday. Hes the third starting O-lineman lost for the season to injury, joining guard Ronald Leary (Achilles) and center Matt Paradis (broken right leg). With the rash of injuries, the Broncos had to start two tackles (Billy Turner and Elijah Wilkinson) at guard and guard Connor McGovern at center. The makeshift O-line wasnt whistled for any penalties and didnt allow any sacks in Denvers 2322 win in Los Angeles that snapped the Chargers six-game winning streak.By RICK STROUDTAMPA BAY TIMESThe Bucs have placed tight end O.J. Howard on injured reserve with foot and ankle injuries. Howard sustained separate injuries on the same play in the fourth quarter of the Bucs 38-35 loss to the Giants Sunday in East Rutherford, N.J. Howard underwent an MRI on Monday, and the Bucs sought out a second opinion on Tuesday before making the decision to place him on IR. Howard, the Bucs first-round pick in the 2017 NFL draft (19th overall), has 34 receptions this season for 565 yards and five touchdowns. The injury to Howard will mean more targets and playing time for Cameron Brate, who has only six catches for 45 yards and no touchdowns in the last three games for the Buccaneers.By STEVEN WINEAP SPORTS WRITERDAVIE, Fla. (AP) „ The Miami Dolphins plan to start quarterback Ryan Tannehill for the first time in six games Sunday at Indianapolis. Tannehill threw at practice Tuesday for the first time since mid-October. Coach Adam Gase said Tannehill has progressed enough in his recovery from a throwing shoulder injury to rejoin the lineup. His replacement, Brock Osweiler, went 2-3 as the starter, and the offense has gone nine quarters without a touchdown. Even so, the Dolphins are 5-5 and in contention for only their third playoff berth in the past 17 seasons. Last weeks bye week gave Tannehill some extra time to heal. He has said hes resigned to throwing with pain the rest of the year because of an injury to his shoulder capsule in Week 5. winning an NBA title and the parade celebrating the citys first sports championship in 52 years. There will also be reminders of his immense impact off the court, including the opening of his I Promise School in Akron, an elementary school for at-risk kids. But hes keeping his perspective on this Thanksgiving week homecoming. I dont try to put too much into it,Ž he said Sunday night in Miami after scoring 51 in a win over the Heat. I will see some familiar faces. Ill think about some of the good. Ill think about some of the bad. Ill think about some of the great times that I had with the franchise, obviously. And then once the tip-ball gets going, itll be time to go to work. Itll be good to see some of my family thats going to come to the game, see some of my friends as well, and get the thing going.Ž On that cold December night in 2010, James wasnt sure what to expect months after his taking my talents to South BeachŽ announcement had incensed Cleveland fans, driving some to burn his jersey. More frightening was the reception James received in his “rst game back. Security was beefed up to unprecedented levels, but nothing could shield James from the vicious words. There were chants of Ak-ron hates youŽ and Scott-ie Pipp-enŽ and fans held up signs calling him a trai tor, liar, sellout and worse while a national TV audience watched an ugly divorce played out in real time. Cavaliers owner Dan Gilbert had fueled the disdain in a letter written to Cleveland fans on the night James announced he was joining Dwyane Wade and Chris Bosh in Miami. But while the negativity crashed down upon him, James, as is usually the case, soared. He performed his pregame chalk-toss ritual and then dropped 38 points on the Cavs in Miamis 118-90 rout that galvanized the Heat and teased two future titles. James passed on a chance to apologize for his leaving afterward, and there seemed to be no chance for reconciliation with Cleveland or its fans. That, of course, changed four years later when he forgave Gilbert, came home and carried the Cavs to the title he had promised to deliver. In 2010, he came back a villain. Now, hes a champion „ Clevelands own. James said he isnt sure what kind of reaction hell receive, but hes confident it wont be anything like before. Hes changed. The city is different, thanks in part to him. His second stint with the Cavs may have ended earlier than anyone in Cleveland wanted, but anger has been replaced by appreciation. I think whatever happens, happens,Ž he said. But I will be in uniform, I will be there and I will be trying to get a victory. Thats whats most important.ŽLEBRONFROM PAGE 1 AP PHOTOIn this Dec. 2, 2010, “le photo, fans yell at Miami Heat forward LeBron James during an NBA basketball game against the Cleveland Cavaliers, in Cleveland. NFL: Miami Dolphins NFL: Denver Broncos NFL: Tampa Bay Buccaneers COLLEGE FOOTBALL: Tampa Bay BuccaneersBroncos waive Adam Pacman JonesBucs place tight end O.J. Howard on IR Tannehill to rejoin Dolphins lineup Auburn, Georgia Tech, Gamecocks looking to wreck title hopes AP PHOTO In this Saturday, Nov. 3, 2018 “le photo, Auburn quarterback Jarrett Stidham drops back to pass against Texas A&M during the “rst half of an NCAA college football game in Auburn, Ala.

PAGE 47

The Sun | Wednesday, November 21, 2018 www.yoursun.com SP Page 7 By RALPH D. RUSSOAP COLLEGE FOOTBALL WRITERAlabama, Clemson, Notre Dame and Michigan were at the top of the College Football Playoff rankings Tuesday night, marking the “rst time in the “ve-year history of the postseason system that the same teams held the “rst four spots for three straight weeks. Unlike last week, there was a little movement in the top 10. Central Florida moved up two spots to No. 9. The Knights became the “rst team from outside the Power Five conference to be ranked in the selection committees top 10. Georgia remained No. 5, followed by Oklahoma at sixth. LSU remained seventh, Washington State held at 8 and Ohio State stayed at 10th. No. 11 was Florida, which could help the Gators secure a New Years Six bowl bid. Penn State is 12th.UCFS LONG SHOTThere does not seem to be a realistic path to the playoff for UCF. What about an unrealistic one? Maybe. Imbalanced conferences have set traps for playoff contenders that UCF athletic director Danny White could not have laid out any better. There is a case to be made that there is literally no way UCF would be allowed in the playoff. The conspiracy theorist would say the selection committee has been given their Power Five marching orders and thats that. There is a glass ceiling over UCF no matter the chaos in the other conferences. The less cynical would say UCFs schedule, not as rigorous as the other top teams, would deservedly keep the Knights out even if the alternative is teams that have lost two or even three games. CFP executive director Bill Hancock has often said there is no glass ceiling on the Group of Five teams. They just need aggressive and fortuitous nonconference scheduling. The example often give is Houston of the American Athletic Conference in 2016. The Cougars, coming off a Peach Bowl victory like UCF this season, beat two highly ranked Power Five teams with star quarterback that season „ Oklahoma with Baker May“eld and Louisville with Lamar Jackson. But they lost three conference games and didnt even earn a major bowl bid. But a Group of Five team with those types of nonconference victories, plus a strong conference record and league title, would have a chance to make the “nal four. UCF doesnt have those victories this season. Its game against North Carolina was cancelled by a hurricane, and the Tar Heels arent any good, anyway. UCF did play and pound Pittsburgh in September and the Panthers have turned out to be a good enough to reach the Atlantic Coast Conference championship game against Clemson in two weeks. The Panthers (7-4) are one of the keys that could help UCF pick the lock on the playoff. Northwestern (7-4) of the Big Ten and Utah (8-3) of the Pac-12 have also clinched spots in their respective conference championship game, and Texas (8-3) could do the same in the Big 12 on Friday by beating Kansas. UCF needs all these teams to win their conference titles and Alabama to win the Southeastern Conference at 13-0. At that point Notre Dame would likely reach the playoff no matter what it does against Southern California this weekend. Lets just assume the Irish win and are 12-0 and in. That leaves two spots and four of the “ve Power Five conference champions have at least three losses. None of those teams are getting in. The conference title game losers could still be in the mix, but what if these are the conference title games losers? „ Washington (8-3) after the Huskie beat Washington State in the Apple Cup. „ West Virginia (8-2) after the Mountaineers beat Oklahoma. „ Ohio State (10-1) after the Buckeyes beat Michigan. „ Clemson (11-0) after the Tigers beat South Carolina. That would leave Clemson 12-1, with a loss to Pitt „ the team UCF crushed. Assuming Clemson gets a mulligan and gets into the playoff, every other team would have at least two losses. At that point, wouldnt the committee have to give UCF a chance?For 3rd straight week, Bama, Clemson, ND, Michigan top CFP AP PHOTOAlabama quarterback Tua Tagovailoa carries the ball as he tries to get around Citadel linebacker Willie Eubanks III during the second half of an NCAA college football game.ORLANDO, Fla. (AP) „ Danny Green made a fade-away jumper with less than a second remaining to lift the Toronto Raptors over the Orlando Magic 93-91 on Tuesday night. Green caught Kyle Lowrys inbound pass with 2.3 seconds left, pulled up on the left side of the lane and hit a jumper with 0.5 seconds remaining. Orlandos Nikola Vucevic missed on a 67-foot heave as time expired. Kawhi Leonard led Toronto with 18 points, and Pascal Siakam had 15. Serge Ibaka added 14 points and nine rebounds, and Green “nished with 13. Evan Fournier led the Magic with 27 points, 22 of them in the second half when he was about the only offense Orlando could generate. Aaron Gordon had 16 points, and Vucevic had 14 points and 18 rebounds for the Magic, who ended a three-game winning streak.BROOKLYN 104, MIAMI 92MIAMI „ DAngelo Russell scored 20 points, Jarrett Allen had 13 points and 14 rebounds and the Brooklyn Nets added to Miamis misery at home by topping the Heat 104-92 on Tuesday night. Spencer Dinwiddie scored 16 points for Brooklyn, which held the Heat to 36 percent shooting. Joe Harris and DeMarre Carroll each added 11 for the Nets and Rondae HollisJefferson scored 10. Hassan Whiteside had 21 points and 23 rebounds for Miami, which dropped its “fth straight at home „ all on their ViceŽ themed court. No Heat team has ever had a home losing streak of “ve or more games and went on to make the playoffs. Josh Richardson scored 16 and Rodney McGruder “nished with 15 for Miami. Justise Winslow added 10 and Dwyane Wade returned from a seven-game absence because of the birth of his daughter to score “ve points.WASHINGTON 125, LA CLIPPERS 118WASHINGTON „ John Wall scored 30, Bradley Beal had 27 and Jeff Green added 20 as the Washington Wizards rallied from 24 points down to beat the Los Angeles Clippers 125-118 on Tuesday night. Wall, Beal and Green each scored 10 in the fourth quarter as Washington outscored Los Angeles 39-23 to pull out the win. The Clippers led by 24 midway through the second quarter, but the Wizards cut the lead to 95-86 after three quarters and took a 115-113 lead on Walls layup with 2:33 to play. Tobias Harris scored a season-high 29 points, Montrezl Harrell had 20, and Lou Williams and Shai Gilgeous-Alexander each added 17 for the Clippers, who had won “ve straight. Williams was ejected with 34.5 seconds to play.PORTLAND 118, NEW YORK 114NEW YORK (AP) „ CJ McCollum scored 31 points, Damian Lillard had 29 points, eight assists and six rebounds, and the Portland Trail Blazers beat the New York Knicks 118-114 on Tuesday night. Portlands star guards provided most of the offense in a game that was close most of the way, and Evan Turner helped the Trail Blazers “nally pull it out when he put back a missed shot with Portland clinging to a two-point lead and 9.5 seconds remaining. Jusuf Nurkic “nished with 13 points and 11 rebounds for the Blazers, who have won two straight after dropping the “rst two games on their trip that now heads to its dif“cult conclusion. Portland plays Milwaukee on Wednesday and closes it at Golden State. Tim Hardaway Jr. scored 32 points for the Knicks, who dropped their sixth straight. They were a bit better than the previous games of the skid, when they yielded 126.2 points per game, but not good enough to stop the early Western Conference leaders.Green scores in last second to lift Raptors over Magic AP PHOTOToronto Raptors Danny Green celebrates his game winning shot against the Orlando Magic with teammate Pascal Siakam in the “nal seconds of an NBA basketball game. NBALAHAINA, Hawaii „ Thanks to struggles with jump shooting, Duke faced a tight game in games “nal 10 minutes for the “rst time this season. The No. 1 Blue Devils proved to have enough grittiness to hold off tough-minded No. 8 Auburn to stay unbeaten. Auburn sliced Dukes 16-point, second-half lead to “ve points with just over eight minutes left, but Duke hit eight of 10 free throws from that point on to beat the Tigers, 78-72, in the Maui Invitational semi“nals. The Blue Devils (5-0) advance to Wednesdays championship game to face either No. 3-ranked Gonzaga or Arizona. Duke shot 44 percent and made just 28 percent (7 of 25) of its 3-pointers. Yet all “ve starters reached double-“gures, led by R.J. Barrett and Cam Reddish with 18 points each. Zion Williamson scored 13, Marques Bolden 11 and Tre Jones 10. Bolden had perhaps his “nest all-around game in a Duke uniform. The junior center added nine rebounds and seven blocked shots to his statistic line.NO 23. OHIO ST. 68, SAMFORD 50COLUMBUS, Ohio (AP) „ Dont ”inch. That was the message Ohio State coach Chris Holtmann had for his young Buckeyes, trailing for the “rst time at the half against undefeated Samford after shooting just 37.5 percent from the “eld. Those words provided the necessary motivation, as Kaleb Wesson scored 17 points and Keyshawn Woods added 14 to help No. 23 Ohio State beat scrappy Samford 68-50 on Tuesday night for its “fth straight victory to begin the season. Ohio State seemed out of sync from the opening tip, with Holtmann benching four starters for being late to game-day preparation,Ž according to the school. Samford shot 50 percent in the “rst half and led 32-29 at the break.LIPSCOMB 73, NO. 18 TCU 64FORT WORTH, Texas (AP) „ Garrison Mathews had 23 points, Kenny Cooper scored 17 with a couple of breakaway layups off steals and Lipscomb held on to upset No. 18 TCU 73-64 on Tuesday night, giving the Bisons their “rst win over a Top 25 team. Lipscomb (4-1), the ASUN Conference preseason favorite, had been 0-13 against ranked teams since 2006. All of those losses were by double digits. Alex Robinson had 17 points, 10 rebounds and six assists for TCU (3-1), which lost a November game for the “rst time since 2015. The Horned Frogs 18-game winning streak during the month had been the second-longest among Division I programs, behind only Virginias 21 in a row.NO. 16 CLEMSON 64, GEORGIA 49GEORGE TOWN, Cayman Islands (AP) „ Marcquise Reed scored 24 points and grabbed nine rebounds, Elijah Thomas had his second straight double-double and No. 16 Clemson beat Georgia 6449 on Tuesday to advance to the championship game of the Cayman Islands Classic. Thomas “nished with 12 points and 11 rebounds for Clemson (5-0), which is off to its best start since the 2013-14 season. Shelton Mitchell, who scored a season-high 22 on Monday, chipped in with 13 points and David Skara had three of the Tigers nine steals. Coach Brad Brownell won his 154th game at Clemson, three away from passing Bill Foster for second in program history.UCONN 91, CORNELL 74HARTFORD, Conn. (AP) „ UConn showed off its depth in the backcourt on Tuesday night as it ran away from Cornell. Jalen Adams had 21 points to lead “ve UConn players in double “gures and the Huskies bounced back from their “rst loss of the season with a 91-74 win over the Big Red. Christian Vital added 19 points for Connecticut (41), which had four guards score at least 10 points. Matt Morgan, who came in averaging 25 points, had 26 to lead Cornell (3-3).Top-ranked Duke holds off No. 8 Auburn to reach Maui final COLLEGE BAKSETBALL COLLEGE FOOTBALL

PAGE 48

Page 8 SP www.yoursun.com The Sun | Wednesday, November 21, 2018 TODAY / TONIGHTMostly sunny and pleasant Partly cloudyHIGH 80 LOW 585% chance of rain 0% chance of rainPartly sunny with a passing shower78 / 5955% chance of rain THURSDAY GULF WATER TEMPERATURETimes of clouds and sun81 / 6510% chance of rain FRIDAYMostly cloudy with some rain and a t-storm80 / 6855% chance of rain SATURDAYIntervals of clouds and sunshine79 / 5925% chance of rain MONDAYA shower in the a.m.; otherwise, some sun82 / 7055% chance of rain SUNDAY 1 3 4 3 1 0 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent absent 050100150200300500 520-50 Good; 51-100 Moderate; 101-150 Unhealthy for sensitive groups; 151-200 Unhealthy; 201-300 Very Unhealthy; 301-500 HazardousSource : scgov.net 8 a.m. 10 a.m. Noon 2 p.m. 4 p.m. 6 p.m.The higher the AccuWeather.com UV Index’ number, the greater the need for eye and skin protection. 0-2 Low; 3-5 Moderate; 6-7 High; 8-10 Very High; 11+ Extreme.RealFeel Temperature is the exclusive AccuWeather. com composite of effective temperature based on eight weather factors.UV Index and RealFeel Temperature TodayPrecipitation (in inches)Precipitation (in inches)Precipitation (in inches)Temperatures Temperatures TemperaturesSource : National Allergy Bureau CONDITIONS TODAY AIR QUALITY INDEX POLLEN INDEX WEATHER HISTORY WEATHER TRIVIA’ PORT CHARLOTTE SEBRING VENICE667379807871Air Quality Index readings as of TuesdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Tuesday Sebring through 2 p.m. Tuesday Venice through 2 p.m. Tuesday24 hours through 2 p.m. Tue. Trace Month to date 1.91Ž Normal month to date 1.34Ž Year to date 60.79Ž Normal year to date 48.30Ž Record 0.59Ž (1983) 24 hours through 2 p.m. Tue. 0.33Ž 24 hours through 2 p.m. Tue. 0.10Ž Month to date 0.57Ž Normal month to date 1.24Ž Year to date 40.90Ž Normal year to date 47.58Ž Record 0.59Ž (1957) High/Low 81/65 Normal High/Low 80/59 Record High 87 (2013) Record Low 40 (2008) High/Low 82/67 High/Low 81/68 Normal High/Low 78/59 Record High 89 (2011) Record Low 39 (2008)Pollen Index readings as of Tuesday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 6.23 14.79 8.92 23.99/1974 J ul. 9.80 9.02 8.22 14.22/1995 Aug. 12.37 13.12 8.01 15.60/1995 Sep. 7.58 12.46 6.84 14.03/1979 Oct. 2.60 2.54 2.93 10.88/1995 Nov. 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 Thu.Apalachicola 65 45 s 63 53 pc Bradenton 77 59 pc 76 61 pc Clearwater 74 59 pc 73 63 pc Coral Springs 83 68 pc 81 68 pc Daytona Beach 73 56 s 74 63 pc Fort Lauderdale 82 69 pc 80 69 pc Fort Myers 82 62 pc 80 63 pc Gainesville 72 44 s 70 56 pc Jacksonville 69 46 s 68 57 pc Key Largo 82 72 pc 80 72 pc Key West 83 72 pc 82 72 pc Lakeland 77 56 pc 76 59 pc Melbourne 78 61 pc 77 65 pc Miami 82 69 pc 81 68 pc Naples 82 65 pc 81 65 pc Ocala 73 46 s 73 56 pc Okeechobee 80 59 pc 79 58 pc Orlando 76 57 pc 76 62 pc Panama City 64 43 s 63 49 pc Pensacola 63 43 s 64 48 pc Pompano Beach 83 69 pc 81 69 pc St. Augustine 69 55 s 70 62 pc St. Petersburg 76 58 pc 75 62 pc Sarasota 79 58 pc 77 61 pc Tallahassee 66 39 s 65 49 s Tampa 77 57 pc 76 62 pc Vero Beach 79 61 pc 78 63 pc West Palm Beach 81 65 pc 80 65 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 12:44a 8:13a 2:27p 7:36p Thu. 1:08a 8:52a 3:17p 8:03p Today 1:04p 6:29a 11:45p 5:52p Thu. 1:54p 7:08a --6:19p Today 12:05p 5:18a 10:47p 4:32p Thu. 1:00p 6:01a 11:07p 4:59p Today 1:16a 8:42a 2:59p 8:05p Thu. 1:40a 9:21a 3:49p 8:32p Today 11:19a 5:08a 10:00p 4:31p Thu. 12:09p 5:47a 10:28p 4:58p N 7-14 1-2 Light N 8-16 1-3 LightFt. Myers 82/62 part cldy none Punta Gorda 81/59 part cldy none Sarasota 79/58 part cldy none The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEFull Nov 23 Last Nov 29 New Dec 7 First Dec 15 Today 4:49 p.m. 5:04 a.m. Thursday 5:31 p.m. 6:04 a.m. Today 6:53 a.m. 5:36 p.m. Thursday 6:53 a.m. 5:35 p.m. Today 3:25a 9:38a 3:50p 10:02p Thu. 4:12a 10:25a 4:38p 10:50p Fri. 5:03a 11:17a 5:31p 11:45p Monterrey 63/50 Chihuahua 70/40 Los Angeles 70/57 Washington 52/31 New York 44/21 Miami 82/69 Atlanta 58/37 Detroit 36/18 Houston 62/45 Kansas City 56/34 Chicago 35/27 Minneapolis 28/20 El Paso 65/42 Denver 60/32 Billings 53/36 San Francisco 62/51 Seattle 51/45 Toronto 32/9 Montreal 22/5 Winnipeg 16/13 Ottawa 20/2 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: 11/21/18 Today Thu. Today Thu. Today Thu. Today Thu.Albuquerque 59 34 s 57 34 pc Anchorage 34 23 c 27 20 pc Atlanta 58 37 s 61 37 s Baltimore 48 24 s 32 16 s Billings 53 36 s 50 33 pc Birmingham 56 35 pc 61 40 s Boise 51 37 pc 53 34 sh Boston 42 15 pc 23 15 pc Buffalo 34 13 sn 21 12 pc Burlington, VT 32 9 sn 17 5 pc Charleston, WV 46 29 s 40 27 pc Charlotte 57 33 s 57 29 s Chicago 35 27 pc 35 31 pc Cincinnati 46 30 pc 43 29 pc Cleveland 37 22 sf 30 22 pc Columbia, SC 61 37 s 58 33 pc Columbus, OH 41 25 pc 36 26 pc Concord, NH 35 10 sn 17 6 pc Dallas 60 37 pc 62 50 pc Denver 60 32 s 59 35 pc Des Moines 39 26 s 45 38 pc Detroit 36 18 sf 31 26 pc Duluth 19 11 c 29 27 c Fairbanks 21 10 c 15 5 c Fargo 23 19 pc 35 28 i Hartford 39 12 pc 23 10 s Helena 46 24 s 46 31 c Honolulu 83 73 pc 83 72 sh Houston 62 45 r 62 49 c Indianapolis 44 29 pc 44 32 pc Jackson, MS 57 36 pc 62 41 s Kansas City 56 34 s 58 43 s Knoxville 51 31 s 56 31 s Las Vegas 67 51 s 66 43 pc Los Angeles 70 57 pc 68 51 pc Louisville 51 31 s 51 34 pc Memphis 56 36 s 63 44 s Milwaukee 31 26 pc 35 33 c Minneapolis 28 20 pc 36 33 c Montgomery 60 36 pc 62 41 s Nashville 53 31 s 59 38 s New Orleans 62 45 s 63 52 c New York City 44 21 s 27 19 s Norfolk, VA 53 40 s 40 27 s Oklahoma City 59 34 s 60 46 s Omaha 49 28 s 53 40 pc Philadelphia 46 21 s 29 18 s Phoenix 76 56 s 72 49 pc Pittsburgh 36 19 sf 28 19 pc Portland, ME 36 9 pc 20 8 pc Portland, OR 48 44 r 52 44 r Providence 42 14 s 24 13 pc Raleigh 55 34 s 47 25 s Salt Lake City 54 38 s 46 34 r St. Louis 54 32 s 55 40 s San Antonio 55 45 pc 62 50 c San Diego 70 60 pc 69 56 pc San Francisco 62 51 r 61 54 c Seattle 51 45 r 52 44 r Washington, DC 52 31 s 37 22 s Amsterdam 41 32 pc 40 32 c Baghdad 72 56 c 71 57 c Beijing 48 23 s 47 23 s Berlin 36 29 pc 36 30 pc Buenos Aires 89 69 s 83 52 t Cairo 80 65 pc 79 63 t Calgary 49 29 c 47 27 pc Cancun 85 73 pc 84 70 pc Dublin 43 38 r 44 40 c Edmonton 41 24 pc 40 19 pc Halifax 37 20 pc 21 13 pc Kiev 31 18 c 26 18 pc London 45 30 pc 46 39 c Madrid 54 41 sh 53 42 pc Mexico City 74 48 pc 77 49 pc Montreal 22 5 sn 17 2 pc Ottawa 20 2 sn 15 -4 s Paris 40 33 pc 46 36 pc Regina 32 22 c 38 23 pc Rio de Janeiro 78 70 t 85 73 pc Rome 63 51 sh 64 49 pc St. Johns 47 29 r 39 23 r San Juan 85 72 s 84 75 pc Sydney 83 66 sh 76 59 s Tokyo 62 51 pc 58 49 r Toronto 32 9 sf 22 14 s Vancouver 50 40 r 50 42 r Winnipeg 16 13 pc 30 25 pcHigh .................. 88 at Hollywood, FLLow ...................... -20 at Cotton, MN(For the 48 contiguous states yesterday)73A tornado injured 25 people in Covington, La., and 80% of the downtown buildings were damaged on Nov. 21, 1997. Q: During what two-month period is the atmosphere losing most the heat?A: Nov. 20-Jan. 20 in the Northern Hemisphere 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 80/58 79/59 82/61 82/62 78/58 78/56 79/58 80/58 80/59 77/57 77/59 80/66 79/60 82/62 80/57 81/59 81/61 80/58 80/58 78/56 78/57 78/54 78/53 76/58 78/57 76/61 79/61 78/59 79/57 78/56 78/60 77/56 79/58 74/59 79/65 81/63 81/62 80/59Forecasts and graphics provided by AccuWeather, Inc. 2018 COLORADO SPRINGS, Colo. „ USA Basketball has picked the 12 players who will compete in the next two-game round of qualifying for the 2019 FIBA World Cup. Most of the picks are coming from the G League „ Joel Berry II, Reggie Hearn, Scotty Hopson, John Jenkins, DeAndre Liggins, Chasson Randle, Cameron Reynolds, Richard Solomon and Travis Trice. NBA free agents Eric Moreland, Jarnell Stokes and Tyler Zeller were also chosen for the roster. The U.S. is 7-1 so far in qualifying and has road games coming at Argentina (7-1) on Nov. 29 and Uruguay (5-3) on Dec. 2. Jeff Van Gundy is coaching the Americans in qualifying. If the U.S. qualifies for China, the national team coached by Gregg Popovich and loaded with NBA allstars would play in that event. There are scenarios where the U.S. could clinch a spot for next years World Cup in China during this two-game window. Otherwise, the Americans fate could be decided by outcomes of games in Greensboro, North Carolina next February against Panama (Feb. 22) and Argentina (Feb. 25). And the U.S.Argentina game next week could be huge. The U.S. and Argentina are tied atop Group E with 7-1 records and will play with outright control of first place in the group standings up for grabs. Uruguay and Puerto Rico will meet that same day, each entering with 5-3 records, meaning the loser there will be three games behind the U.S.-Argentina winner with three games left in qualifying. The top three teams in the group standings are guaranteed spots in the World Cup. Qualifying started late last year, and its been broken up into a series of two-game windows. FIBA changed the qualifying rules for this tournament, and because most of the games have overlapped with the NBA season the Americans had no choice but to ask G League players to earn the countrys spot in the World Cup „ even though a chance to play in China wont be the reward for any of those players. This is the fifth of those qualifying windows, and Van Gundy is getting basically a fifth different roster. Hes used 37 players already in the qualifying games, and nine of the 12 players hes taking to South America on this trip has yet to appear in any of the eight previous qualifier contests. Hearn has appeared in five of the eight games, averaging 12.2 points. Randle and Trice have each played twice, averaging 9.0 and 8.5 points respectively.USA Basketball picks roster for World Cup qualifiersUSA Basketball has picked the 12 players who will compete in the next two-game round of qualifying for the 2019 FIBA World Cup BASKETBALL: 2019 FIBA World Cup 24/7 EMERGENCY SERVICE NO OVERTIME CHARGES C oupon must be presented and discounted at the point of sales t ransaction. All sales are nal and no other offers can be combine d d. R ebates, credits & nancing varyb y model. $19 Service calls apply to standard service calls only d uring normal business hours. Does not a pp ly a f te r hours or emergencies. C ou p ons must be p resented and d iscounted a pp lied the p oint of sales transaction. All s ales are nal and no other o ff ers can be combined. New c ustomers on l y pl ease A Carrier Factory Authorized Deale r $ 0 D o w n 3 6 M o n t h F i n a n c i n g VALID THROUGH SEPTEMBER 30, 2018 V ALID THROUGH SEPTEMBER 30 2018 U P TO P ayments as low as $ 50/mont h Financin g with approved credit. Interest accrues a t time of purchase unless paid in full during promotional period. For regular term purchases, APR is based on U S prime rate and is subject to c h an g e. M ont hly pa y ments require d #E C 1 30005 1 5 4 # C A C 1 8 1 6868 # C F C 142 9 4 96 ALL L L L L L L L CALL TODAY! PUNTA GORDA PORT CHARLOTTE NORTH PORT ENGLEWOOD VENICE SARASOTA BRADENTON NAPLES FT. MYERS BONITA SPRINGS adno=3622838-1 VALID THROUGH NOVEMBER 30, 2018 VALID THROUGH NOVEMBER 30, 2018Family Owned Since 1980 A Carrier Authorized Dealer

PAGE 49

By DANIEL SUTPHINSUN EVENTSFor guitarist Robert Garcia, playing rock n roll music is a love affair „ the music, the energy, the crowd. On Nov. 24, at 7 p.m. Garcia will be showing off that love as he returns to Port Charlotte, bringing his Rock n Roll Love LetterŽ tour to The William H. Wakeman, III Cultural Center Theater. This is my love letter to the mistress thats always been there for me: rock n roll,Ž said Garcia. She can bring me up, she can soothe me. She is my compass, my teacher, my boss ... you name it.Ž While many musicians get caught up in the music the Love LetterŽ tour focuses on the communal experience. I try to touch upon milestones in the music and speak to things that were going on in society and the world for every decade,Ž said Garcia. ... a different Love Letter for every era.Ž As a life-long follower of rock n roll, Garcia carries audiences away on an audible timeline through rock n roll hits, with songs dating back as early as the 40s and 50s, and as recent as the 2000s. Kicking off with classics from the 40s and 50s, like Jailhouse RockŽ by Elvis Presley, Garcia pushes through the decades with 60s hits by The Beatles, Jimi Hendrix and Bob Dylan; the 70s with numbers by The Jackson 5, Rod Stewart and The Who; the 80s with songs by Pink Floyd, Rick Spring“eld and Prince; the 90s with tracks by Nirvana, Extreme, and more and rounds out the set with 2000s staples by Outkast, Coldplay, Adele and Pharell. Each love letter will mean something different to each person in the audience, according to Garcia. If you were 13 when Elvis was big, your experience will be more visceral, than educational, which it would be for someone younger in the audience who may know Elviss name but not too many songs. There is going to be something for everyone on Nov. 24, especially the music nerds. Garcia said this show will be more intimate than his previous sets. The all-acoustic guitar show will be just him and his 12-string guitar. Its kind of unplugged,Ž said Garcia. Which came about as the result of a Arcadia € Englewood € Fort Myers € North Port € Port Charlotte € Punta Gorda € Sarasota € VeniceGOLets Your weekly guide to Entertainment, Travel and ArtsNovember 21, 2018 !PHOTOS PROVIDEDAs a lifelong follower of rock n roll, Robert Ga rcia carries audiences away on an audible timeline through rock n roll hits The all-acoustic guitar show comprises just Robert Garcia and his guitar.Let Love Rule: Guitarist Robert Garcia brings Rock n Roll Love Letter IF YOU GOOn Nov. 24, at 7 p.m. Robert Garcia brings his Rock n Roll Love LetterŽ tour to The William H. Wakeman, III Cultural Center Theater, 2280 Aaron St., Port Charlotte. Doors open at 6 p.m. For tickets and more information, call 941-625-4175 or visit www.sunevents.com. LETTER | 3 2400 Kings Hwy Port Charlotte, FL 33980941-629-9191www.visani.net COMEDY ZONEMUSIC EVENTSCOMING SOONPASTA NIGHTFRIDAY & SATURDAY ONLY.95plus reg. menuDoors Open for Dinner 3:30pm9$Restaurant & Comedy Zone Nov. 23rd & 24thTV star and Famous ComedianARIES SPEARSSeen on Comedy Central, Fox & Mad TV Nov. 28th Dec. 1stOur Most Requested Comedian is BackDALE JONESTickets are Selling Fast!!! COMEDY ZONETUESDAY NIGHTCOMING SOONadno=3628675-1Nov. 27thTHE ALTER EAGLESFloridas Best Tribute to the Eagles Full Live Band, Cant Miss Show Reservations Required941-240-5100 Gol & Countr Clu Expires 11-26-18 aladno=3630423-1NPS Special includes lunch, golf and sleeve of balls$69GOLF

PAGE 50

Page 2 € November 21, 2018 LIVE LIKE A TOURISTIn 1921, Edward W. Bok was spending the winter months in the residential Mountain Lake community that was adjacent to one of the highest hills on Floridas Lake Wales Ridge, at 298 feet above sea level. He enjoyed taking evening walks to the top of Iron Mountain,Ž among the virgin pines and sandhill scrub, to enjoy Floridas dramatic sunsets and bird life. The idea came to him to preserve this hilltop and create a bird sanctuary „ a place of beauty, serenity and peace. Today, almost 100 years later, the lovely result of his dream, Bok Tower Gardens, is open to the public and is a national historic landmark. Driving up the two-mile driveway to the Lake Wales property, it was dif“ cult for me to believe I was still in Florida, except that the road is surrounded by citrus groves. It was reminiscent of being in the mountains, so its no wonder that Mr. Bok, who was a magazine publisher living most of the year in New York City, fell in love with the places incredible beauty. The centerpiece of the property was his pride and joy, the Singing Tower. It stands 205 feet tall, is made of pink marble and coquina and was actually dedicated in 1929 by President Calvin Coolidge himself. The tower houses a 60-bell Carillon, which plays concerts daily at 1 and 3 p.m., and I believe that, besides the lovely lilt of my children laughing, it just may produce the sweetest sounds Ive ever heard. Mr. and Mrs. Bok didnt skimp on their living quarters, however. Pinewood Estate, their 20-room, Mediterranean style home sits just down a bit from the tower and overlooks rolling hills below. I arrived a little late in the day to take a tour, but for a small additional charge, you can walk through the 1930s mansion. Nature and conservation were Mr. Boks passions, so the grounds are full of various types of gardens, including Endangered Plants, Wetlands, a Wild Garden and even a fruit, vegetable and herb garden, which surrounds an outdoor kitchen that is used for culinary classes and outdoor events. One of my favorite parts of Bok Tower Gardens was, as usual, the kids area, called the Hammock Hollow Childrens Garden. It consists of 2.7 acres of space where young people can discover places to build, dig and create. Also, per usual, I spent way too much time here for someone my age, drawing pictures, climbing rocks and playing (at) the xylophone. Its really amazing how for someone incapable of growing a plant and with no talent for playing a musical instrument, I am always drawn to gardens and music. But one thing I do know how to do is to recognize beauty and this is a lovely, peaceful place not to be missed. Thank you for your contributions, Mr. Bok. Debbie Flessner writes the Live Like a Tourist column for the Sun newspapers. You may contact her at dj@ ” essner.netAdmiring one mans gift of beauty at the Bok Tower Gardens LETS GO PHOTOS BY DEBBIE FLESSNER The Singing Tower at Bok Tower Gardens is 250 feet tall and made of pink marble and coquina. Pinewood Estate is where Edward Bok and his wife Mary Louise spent winters, beginning in the early 1920s. IF YOU GOBok Tower Gardens is located at 1151 Tower Blvd. in Lake Wales. Its typically open 365 days a year, 8 a.m. to 6 p.m. Pinewood Estates will be closed until Nov. 23, to decorate for the holidays. Daily admission tickets are $15 for adults and $5 for children age 5 to 12. A ticket to tour the Pinewood Estates home is an additional $6. You can choose to self-tour the property or take a guided tour with volunteer docents. To buy tickets and to find out more, visit the website at https:// boktowergardens.org or call 863-676-1408. DebbieFLESSNERCProvided by SU BYRONThe Hermitage Artist Retreat announced that the keynote speaker for this years Muse Luncheon will be acclaimed actor, author, and activist Ali MacGraw. The event is Jan. 22, from 11 a.m. to 1:30 p.m., Michaels On East, 1212 S. E. Ave., Sarasota. MacGraw will speak about her years in the “ lm and fashion industry and her involvement in philanthropy and social issues. Since 2016, the Muse Luncheon features a well-known American artist as the keynote speaker whose career has served as an inspiration and beacon to others. All proceeds are contributed to the Hermitages Endowment Fund. Ticket prices begin at $125 and may be reserved online at HermitageArtistRetreat. org or by contacting Craig Badinger, development director, 941-475-2098, ext. 2, or development@ HermitageArtistRetreat.org. The Muse Luncheon is about inspiration,Ž said Bruce Rodgers, executive director of the Hermitage, and Ali MacGraw has been on an inspiring journey her whole life, much of which has been out of the glare of the Hollywood spotlight. I cant wait for our community to meet who Ali is now, and to “ nd their own inspiration in her story.Ž Ali MacGraw graduated from Wellesley College and began her professional career in 1960 as Diana Vreelands assistant at Harpers Bazaar. After leaving Harpers Bazaar, she went to work as a stylist for fashion photographer Melvin Sokolsky in New York for six years. MacGraws acting career began when producer Stanley R. Jaffe and director Larry Peerce offered her the leading role of Brenda Patamkin opposite Dick Benjamin in the screen version of Philip Roths short novel, Goodbye Columbus. Her next “ lm was Love Story, and it proved to be her major break. An original screenplay (and later a bestselling novel) by Erich Segal, the “ lm earned MacGraw international fame, an Academy Award nomination, a Golden Globe award, and many additional honors worldwide. MacGraws third “ lm, The Getaway, completed her trio of blockbuster “ lms. After The Getaway, MacGraw took a “ ve-year hiatus from Hollywood to raise her son Joshua, the son of Robert Evans. She returned to the screen to co-star in Sam Peckinpahs Convoy, with Kris Kristofferson. Her other “ lm credits include Players and Just Tell Me What You Want, and TVs The Winds of War and Dynasty. MacGraws autobiography, Moving Pictures (Bantam Books), climbed The New York Times bestsellers list and went on to become an international bestseller. She also teamed up with Warner Home Video to create the instructional yoga video, Yoga Mind & Body.Ž MacGraw lives in New Mexico. She travels extensively, appearing in documentaries and working on behalf of numerous social, animal and environmental causes. The Hermitage is a nonpro“ t artist retreat located in Englewood. It invites accomplished artists in all disciplines for residencies on its beachfront campus which is on the National Register of Historic Places. For more information about The Hermitage Artist Retreat, visit www. HermitageArtistRetreat.org.Hermitage Artist Retreat announces that actor, author and social activist Ali MacGraw is keynote speaker for the 2019 Muse Luncheon MACGRAW IF YOU GOThe Hermitage Artist Retreat announced that the keynote speaker for this years Muse Luncheon will be acclaimed actor, author, and activist Ali MacGraw. The event is Jan. 22, from 11 a.m. to 1:30 p.m., Michaels On East, 1212 S. E. Ave., Sarasota. All proceeds are contributed to the Hermitages Endowment Fund. Ticket prices begin at $125 and may be reserved online at HermitageArtistRetreat. org or by contacting Craig Badinger, development director, 941-475-2098, ext. 2, or development@HermitageArtistRetreat.org. River City GrillServing Lunch Mon-Fri 11AM-2:30PMServing Dinner Sun-Sat 5-9 PM131 West Marion Avenue Punta Gorda, FL 33950941-639-9080Italia at River CityOpen for Dinner Tues-Sun 5-9pm CLOSED MONDAY127 West Marion Avenue Punta Gorda, FL 33950941-639-7655 adno=3624805-1Join Us for the HolidaysRiver City Grill & Italia serving Dinner Christmas Eve & Christmas DayOpen Christmas Eve 5pm to Close Serving our Regular Dinner Menu Open Christmas Day 12:30 pm to 7pm Serving our Regular Dinner Menu & Additional Christmas Dinner Specials Please call for Reservations DID SOMEONE SAYBINGO!Come Try It! Have Fun, Win Some Cash and Support Your Local Charities BINGO TRAIL1700 Tamiami Trail, Port Charlotte, FL 33948 (941) 255-1266 € www.bingotrail.comBENEFITS AND OPERATED BY FOLLOWING NON-PROFIT ORGANIZATIONS For more information, please visit our Facebook Page or our Website www.bingotrail.comCHARLOTTE HARBOR BINGO4200 Tamiami Trail, Port Charlotte, FL 339452 (941) 255-5965 € www.charlotteharborbingo.comBENEFITS AND OPERATED BY FOLLOWING NON-PROFIT ORGANIZATIONS For more information, please visit our Facebook Page or our Website www.charlotteharborbingo.com American Veterans Of WW2 #1999 Ladies Auxillary Charlotte County American Veterans #1999 Port Charlotte Rotary Foundation Doug Jacobsen Fund … F.O.P. Robert E. Lister Memorial #66 Military Order of Cootie Parents Of Murdered Children Pregnancy Careline … H.E.L.P. Of Charlotte CountyMust be 18 Years or Older American Business Women Association American Association Of University Women Alzheimers Association Disabled American Veterans C.H.C. Military Of“ cers Association Of America Hearing Impaired Person Holly Trinity Greek Church Military Order Of Purple Heart Military Heritage Museum Friends Of The Poor Port Charlotte Sight & Hearing Punta Gorda Lions Foundation San Antonio Church C.C.W. Time Out Respite Unity Church adno=3626512-1

PAGE 51

Page 3 € November 21, 2018UPCOMING EVENTScomplete meltdown at another performance earlier this year, where I had no choice but to do that or refund tickets, so I gave it a try.Ž Despite the malfunction, Garcia said impromptu acoustic show was a hit. It turned out the audience loved it to the point, I made that part of the show in the second half and people continued the positive feedback. Give the audience what they want and they will never let you down.Ž This will be Garcias second time performing at The Cultural Center. The last time I did it in Port Charlotte it was in the very same venue, which by the way feels like home to me for many reasons,Ž said Garcia. We had a very good turnout (close to 400 last time) and it was the very “ rst time I had done the show. The show had a giant screen behind it showing period correct clips that were synchronized to a computer that was also playing background tracks, and I played a lot of loud, distorted electric rock guitar ... it was a complete blast.Ž The November 24 show will be his last for 2018, after which Garcia will be revamping the show. I wanted this (show) to be super special, intimate ƒ stripped down to the essence,Ž said Garcia. So it will be me and a 12 string. No distractions.Ž Rock n Roll Love Letter is 70 years of Rock n Roll packed into 105 minutes. Experience the culture from its inception with period correct images and video accompanying each decade of the music that changed our culture, society and the world. Part concert, part history lesson, part comedy, and part conversation, Love LetterŽ is a message to you from your younger self, telling you its alright, everything is alright.Ž Tickets are on sale now for $20, $15 for Cultural Center members. On the day of the show, tickets will cost $20, no discounts. All seats reserved, taxes and fees included all sales are “ nal. The Cultural Center is located at 2280 Aaron St., Port Charlotte. For tickets and more information, call 941625-4175 or visit www. sunevents.com.LETTERFROM PAGE 1 PUNTA GORDA EVENTSTailgate party returns Punta Gordas largest tailgate party returns at 11 a.m. on Nov. 24, for college footballs Rivalry Weekend. Laishley Park will be turned into an all out tailgate party including LED megatrons, TVs, sports bars, DJ, food trucks, Hooters Girls, corn hole tournaments, yard games, Kidz Zone and more. Featured Games Michigan vs. Ohio State, Alabama vs. Auburn and Florida State vs. Florida plus many more. The tailgate is $5, bring the family and root for your favorite team in a festive atmosphere. Christmas tea fundraiser The 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 one woman show, of a 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. For more Local NEWS BRIEFS adno=3631742-1 4295 Tamiami Trail South, Venice 941-493-8555Mon-Sat 9am-9pm € Sun 11am-6pmJACARANDA CROSSINGS CENTER (Next to Staples & Target)Closest Wine, Spirits & Beer SuperstoreTo Venice, North Port, Pt. Charlotte & Englewood Prices Good Through 11/27/18 SPARKLING 750 MLCHANDON BRUT CLASSIC .................. $14.97 FREIXENET BRUT OR EXTR A DRY .......... $8.47 LAMARCA PROCEC CO ........................ $11.95 MOET & CHANDON IMPERIAL BRUT ..... $40.97 NICOLAS FEUILLATTE BRUT RES .......... $29.99 PIPER HEIDSIECK BRUT OR EXTRA ...... $32.99 PIPER HEIDSIECK BRUT OR EXTRA ...... $32.99 ROEDERER ESTATE BRUT ....................... $17.95 RUFFINO PROSECCO ........................... $10.95 VEUVE CLICQUOT YELLOW L ABEL .......... $43.97 ZONIN POSECCO .................................. $8.95SPIRITS 1.75 LtrAPPLETON GOLD OR SILVER RUM ......... $20.99 BELVEDERE REG. VODK A 750ML ......... $23.99 BENCHMARK BOURBON ................ $16.99 BURNETTS VODKA ........................ $12.99 BUSHMILLS IRISH WHISKEY ........... $36.99 CABO WABO BLANCO TEQUILA ........ $26.99 CAMARENA SIL/ R EPO TEQUILA ..... $34.99 CHIVAS REGAL 12YR 750ML ............ $25.99 CHOPIN VODKA 750M L ................ $27.99 CHRISTIAN BROTHERS VS ............... $18.99 E & J V S BR ANDY ........................ $19.99 EL JIMADOR SIL/ R EPO TEQUILLA ..... $26.99 FINLANDIA VODKA ........................ $22.99 GLENFIDDICH 12YR SINGLE MALT ..... $72.99 GLENLIVET 12 YR SCOTCH ............... $69.99 GLENMORANGIE 10 YEAR 750ML ..... $31.99 GRAND MARNIER LIQUEUR 750ML .... $29.99 GREY GOOSE VODKA ..................... $48.99 HENDRICKS GIN 750ML .................. $27.99 HENNESSY VSOP 750ML ...................... $54.99 HENNESSY VS COGNAC 7 50 ML .............. $32.99 J. WALKER BLACK LABEL SCOTCH ............ $51.99 JAMESON IRISH WHISKEY 750ML ....... $21.99 JIM BEAM BLACK BOURBON .......... $33.99 KAHLUA COFFEE LIQUEUR .............. $33.99 KNOB CREEK BOURBON ................. $61.99 OLD SMUGGLER SCOTCH ................ $18.99 PAUL MASSON VS BRANDY ........... $18.99 PATRON SILVER TEQUILA 750ML .... $36.99 REMY MARTIN V SOP 750ML ........ $31.99 RON CARLOS WHITE OR GOLD ........ $14.99 RON RICO SILVER OR GOLD ............ $14.99 SOUTHERN COMFORT BOURBON .... $20.99 ST. REMY VSOP BR ANDY .............. $23.99 SVEDKA REG ................................ $16.99 THREE OLIVES PLAIN V ODKA ......... $22.99 U V VODKA ............................... $15.49 WHITE & BLACK SCOTCH ................ $24.49 WHITE HORSE SCOTCH .................. $22.99 ZAYA 12 YEARS RUM 750ML .......... $27.99750 ML WINESA TO Z PINOT GRIGIO ..................... $11.99 A TO Z PINOT NOIR ........................ $15.99 AVALON CAB ................................... $8.95 BAREFOOT ANY TYPE .......................... $5.47 BLACKSTONE ANY T YPE ..................... $6.95 BREAD & BUTTER CHARDONNAY ........ $10.97 CARNIVOR CAB SAUV ..................... $11.95 ESTANCIA ANY TYPE............................ $9.95 MENAGE A TROIS RED ......................... $8.47 ESTANCIA MERITAGE, PASO ROBLES .... $19.95 FREEMARK ABBEY NAPA CAB ........... $33.97 GASCON MALBEC .............................. $9.95 LINE 39 ANY T YPE ............................ $8.99 KRIS PINOT GRIGIO ............................ $8.95 LA CREMA MONTERREY CHARD ........ $15.99 LE GRAND BLACKSHEEP ANY TYPE ...... $7.95 LE RIME PINOT GRIGIO ..................... $9.95 MAC MURRAY SONOMA CHARD ....... $15.97 MARIETTA OLD VINE RED ................. $11.95 MASCIARELLI MONTE. OR WHITE .........$8.95 MATUA SAUV. BLANC ...................... $10.99 MIRASSOU ANY TYPE........................ $7.97 PLUNGERHEAD ZINF ANDEL .............. $12.95 RAVENSWOOD ANY T YPE .................. $7.97 ROCCA DEL MACIE CHIANTI CLASS ..... $14.97RODNEY STRONG CHALK HILL CHARD ... $13.97RODNEY STRONG ALEX. VALLEY CAB ... $20.97 RUFFINO LUMINA PINOT GRIGIO ....... $7.45 SONOMA CUTRE CHARDONNA Y........ $20.95 MONKEY BAY SAUV. BLANC ............... $7.95 VILLA MARIA SAUV. BL ANC ............. $10.95 WHITEHAVEN S/BLANC ..................... $14.971.5 Ltr WINESBELLA SERA ANY TYPE ..................$10.97 BERINGER CALIF. WHITE ZINF .......... $7.95 BOLLA ANY TYPE ......................... $10.95 CAVIT ANY TYPE ........................... $9.97 CK MONDAVI ANY TYPE ............... $8.95 FETZER ANY TYPE .......................... $9.95 FOXHORN ANY T YPE..................... $6.95 GLEN ELLEN ANY TYP E.................... $7.95 JACOB'S CREEK ANY T YPE ............... $9.97 LINDEMANS ANY TYPE .................. $8.95 LIBERTY CREEK ANY T YPE ............... $7.45 MONKEY BAY S/BLA NC .................. $14.47 REDWOOD CREEK ANY TYPE ........... $9.97 RUFFINO CHIANTI ....................... $13.95 YELLOWTAIL ANY T YPE .................. $8.95$ 1.00 OFF ON UP TO 6 BOTTLES OF WINE750ML ONLY Good through 11/27/18. *Includes sale items. € Must bring newspaper coupon in store € One Coupon per customer € Not valid on wine $7.99 & under or 1.5LTR Wines & 3L TR W INES € Not valid with promotions & closeout € Valid only in Venice storeMEIOMI Pinot Noir $1697MARK WEST PINOT NOIR$847SIMIChardonnay$1247WILLIAM HILL North CoastChard$1197750mlMEZZ CORONA PINOT GRIGIO$997YELLOW TAIL or WOODBRIDGEAny Type$8951.5LZONINPinot Grigio or Montepulciano$895BAREFOOT $995THE WALKING DEAD CAB SAUV or RED BLEND$1297APOTHICRed Blend$845CUPCAKEChard, Merlot, S/Blanc, P/Grigio, P/Noir, Cab Sauv$795MIRASSOUAny Type$797BERINGERAny Type Calif Only $895FRONTERAAny Type$795WOODBRIDGEAny Type$895BELLA SERAAny Type$1097750 ML750 ML 1.5L 750ML 750ML 1.5ML1.5MLSMOKING LOONAny Type$595SOUVERAIN Cab Sauv, Merlot or Chard$897750MLKIM CRAWFORDSauv Blanc $1197OR JOEL GOTTCabernet or Zinf$1295750MLESTANCIA CAB AUVMerlot or Pinot Noir $995JOSH CELLAR'S CAB SAUV750MLBEEFEATERGin $2499MALIBU COCONUTRum$1899CANADIAN CLUBWhiskey $1699FAMOUS GROUSEScotch $24991.75LSTOLICHNAYA$2699Reg VodkaKETEL ONEReg Vodka$32991.75L 1.75L 1.75LABSOLUTVodka$2799TITO'SHandmade Vodka$2999JOHNNIE WALKERRed Label$2899TANQUERAYGin$29991.75LLVOV VODKA1.75LTR POLAND$1999DEEP EDDY VODKA$22991.75LBLACK VELVET OR RICH & RAREWhiskey$1499CANADIAN LTDWhiskey $12991.75LPATRONSilver Tequila$3699FIREBALLCinnamon Whiskey$20991.75L 750ML 1.75L1.75L 1.75L 1.75L 1.75L 1.75L1.75L 1.75LICEBERGVodka$1899PINNACLE Reg. Vodka$1599WILD TURKEY101 Burbon$3099J&BBlended Scotch$3199JIM BEAMBourbon$2399CUTTY SARKScotch$2199PRAIRIE ORGANICVodka$2699PLATINUMVodka$1499CROWN ROYALCanadian Whiskey $3999 $21991.75LCAPTAIN MORGAN Spiced$1999SKYY Reg. Vodka$1899SVEDKA Reg.Vodka$1699EVAN WILLIAMSBurbon $1899E & J XO BRANDY$2599CAMARENA TEQUILA SILVER OR REPOSADO$34991.75LSCORESBYScotch ORSEAGRAM'S 7Whiskey$1899 REDWOOD CREEKAny Type$997LIBERTY CREEKAny Type$745Any Type$1097 750MLLOCALLY OWNED & OPERATEDTHREE OLIVES VODKA80 Proof$1999THREE OLIVES FLAVORS$2199SIGN UP & EARN REWARD POINTS ON ALL PURCHASESJOHNNIE WALKERBlack Label$5199JOHNNIE WALKER Red Label$28991.75LGRAND MARNIERLiqueur$3299B & BLiqueur$35991.75L 1.75LMAKERS MARK Bourbon$4799 $6999RUSSIAN STANDARD Vodka $2399BLUE ICE POTATOVODKA$2599KENNY CHESNEYBLUE CHAIR RUMRUSSIAN STANDARD GOLDSVEDKA VODKA$1799JACK DANIELSBourbon$3599SONOMA CUTRERChardonnay$2097THE CLEAVERRED BLEND$1297BUTTERChardonnay$1497SANTA MARGHERITAPinot Grigio$1787CAVES DESCLANS WHISPERING ANGELCOTES DE PROVENCE ROSE$1697750MLKRIS Pinot Grigio$897750ML 1.5ML 750MLYELLOW TAILANY TYPE$497KENDALL JACKSONVINTNERS CHARD$1097750MLKIM CRAWFORD ROSE$1497CHATEAU STE MICHELLE ROSE$897 750ML 750ML THE GLENLIVET 12 Year WE HAVE THE LARGEST AND BEST SELECTION OF VALUE WINES Open Mon Sat 9AM to 9PM Sun 11AM to 6PMTelephone 941 493 8555$1899750ML$24991.75L$1599750ML$2.00 OFF UP TO 2 BOTTLES OF LIQUOR750ML OR LARGER Good through 11/27/18. *Includes sale items. *MUST BRING NEWSPAPER COUPON IN STORE *ONE COUPON PER CUSTOMER *NOT VALID ON LIQUOR $15.99 & UNDER *NOT VALID WITH PROMOTIONS & CLOSEOUTS *VALID ONLY IN VENICE STORE750ml 750 ML PROPHECY ANY TYPE $9997 MOONS RED BLEND750ML$997 1.75L CHATEAU STE MICHELLECAB SAUV & MERLOT$1297CHATEAU STE MICHELLEChardonnay$79719 CRIMESRED BLEND$79719 CRIMES All Type$799 THE NEW DOUBLE RED BLEND750mladno=3629547-1

PAGE 52

Page 4 € November 21, 2018 UPCOMING EVENTS Your weekly guide to entertainment, travel and arts in Southwest Florida. President Michael Beatty Publisher Carol Moore 941-681-3031 cymoore@sun-herald.com Executive Editor Jim Gouvellis 941-206-1134 jgouvellis@sun-herald.com Associate Editor Marie Merchant 941-206-1135 mmerchant@sun-herald.com Associate Editor Sherri Dennis 941-206-1010 sdennis@sun-herald.com letsgo@sun-herald.com 23170 Harborview Road Charlotte Harbor, FL 33980 Provided by DON MAHONThe Christmas Holiday Season is traditionally an entertaining one for Rotonda West residents and a busy time for dozens of volunteers. To kick off the festivities, the 28th Lighting Ceremony & Boat Parade begins at dusk on Nov. 24, at the Oakland Hills Marina. When a switch is activated, thousands of colorful lights will glow on the Marina Island and Gazebo. A ” eet of boats will then begin to arrive in unison and circle the gazebo island. Santa (Frank Gibson) will arrive in grand style aboard a boat. During the ceremony, holiday music will “ ll the air as MC Lee Leviton narrates the festivities. Once again, the Rotonda West Womans Club and The Hills Restaurant will provide refreshments. Bob and Pat Dix are responsible for the Marina lighting and decorations throughout the community with a cadre of volunteers. Then on Dec. 1, the 12th annual Christmas Holiday Parade steps off at 2 p.m. The popular Parade traditionally attracts up to 2,000 spectators lining the 2.9 mile route from the intersection of Rotonda Boulevard North, along Rotonda Circle to the Oakland Hills Marina. Some 50 units are expected and prizes awarded in several categories. The widely-popular Lemon Bay High School Marching Mantas will return again this year The band will step off from Rebel Court. Parade co-chairs Sue and Steve Superak invite interested organizations who havent signed up to register at no charge. A registration form appears on the Rotonda West website, www.rotondawest. org in Recent News & EventsŽ on the Home Page, or call the Superaks at 941-697-5564. Spectators are requested to bring nonperishable food items for Englewood Helping Hand to restock their pantry. Also needed are many household items like oral hygiene products, soap, shampoo, razors & shaving cream, detergents and paper towels. Monetary donations are also accepted.Rotonda West readies traditional holiday festivities PHOTO BY DAVID PULASKIThe Island at the Oakland Hills Marina will be lit up again for the holidays. Provided by LAURIE COLTONVENICE THEATREAuditions for Venice Theatres Troupe in a TrunkŽ spring 2019 school tour will be held on Nov. 28, at 1 p.m. at the theatre located at 140 W. Tampa Ave. on the island in Venice. Venice Theatres Assistant Director of Education and Outreach, Kelly Duyn, is looking for four to six adults to join the cast. Actors unable to come to auditions on this date, may schedule a private audition by calling 941-486-8679. Duyn is writing this years original script which will capitalize on students feedback from last year. Troupe in a TrunksŽ goal is to tell a story and teach a larger life lesson through humor and audience participation. Audition participants are encouraged to wear comfortable clothing and footwear. They should also note that rehearsals and performances take place during daytime hours. Questions should be directed to Kelly Duyn at 941-486-8679 or kellyduyn@venicetheatre. net. In its 26th year, Troupe in TrunkŽ is an outreach program of Venice Theatre. With a minimum of set pieces, costumes and makeup, TroupeŽ brings live performances to Sarasota, Manatee and Charlotte County elementary schools to expose young students to theatre, stimulate their imaginations, and create a bridge to the performing arts. The performances are offered to the schools free of charge. Additional information about the auditions and the Troupe in a TrunkŽ program is available by contacting Venice Theatres Education & Outreach Department at 941-486-8679.Venice Theatre seeks actors for school outreach program PHOTO PROVIDEDLast seasons troupe members getting ready to go out on the road. IF YOU GOAuditions for Venice Theatres Troupe in a TrunkŽ spring 2019 school tour will be held on Nov. 28, at 1 p.m. at the theatre located at 140 W. Tampa Ave. on the island in Venice. Additional information about the auditions and the Troupe in a TrunkŽ program is available by contacting Venice Theatres Education & Outreach Department at 941-486-8679. NORTH PORT EVENTSChurch car show San Pedro Catholic Church Quarterly Car Show, will be held from 10 a.m. to 2 p.m. on Dec. 8. at 14380 Tamiami Trail, North Port. Registration starts at 9:30 a.m. and is open to all vehicles. $10 donation per entrant and public viewing is free. Door prizes for entrants, 50/50 drawing, music and food available for purchase at Marys Kitchen in the Activity Center. For more information, call Steve 941-423-6690. A Christmas Tale The North Port Chorale, under the Direction of Jeffrey Herbert presents A Christmas TaleŽ at 7 p.m. on Dec. 8, in the North Port Performing Arts Center located in the North Port High School, 6400 W. Price Blvd. Tickets available at the box of“ ce located in North Port High School and online at www.nppaa.net. Local NEWS BRIEFS NOV 22 … DEC 25 IN THE OFF BROADWAY PALM NOV 30 DEC 24Fall in love with Buddy the Elf! Based on the popular “ lm, this charming and whimsical musical comedy CHILDRENS THEATRE 1380 Colonial Boulevard, Ft. Myers y 239.278.4422 € BroadwayPalm.comadno=3624830-1 $19Lunch & ShowBROADWAY PALM GIFT CERTIFICATESALWAYS GET A STANDING OVATION! NOW … DEC 25Groove into the holiday season with this 1960s style revue featuring Christmas favorites you know and love! Sunday, December 2nd, 2018 From 6 PM to 9 PM 3519 Drance Street, Port CharlotteJoin us as we celebrate animals and art with our unique Art Unleashed event, the shelter will be transformed into a gallery of art created by local artists. All pieces will be sold with a portion of proceeds to bene“t the animals at the Animal Welfare League of Charlotte County. As the artists mingle with our guests, appetizers and unlimited wine will be served, and is included in your ticket! Live entertainment and a fabulous silent auction will also be included in the evenings festivities. For more information contact Lisa Wagner at (941) 625-6720 or events@awlshelter.org. Tickets are only $20.00.www.awlshelter.org/event/art-unleashed And our Supporters Special Thanks to our Sponsors adno=3631325-1

PAGE 53

Page 5 € November 21, 2018UPCOMING EVENTSBy CHRIS KOURAPISLETS GO CORRESPONDENTIts that time of year, and Santa, along with his faithful staff and jolly elves, are in trouble. He needs a new sleigh and more supplies. If you, your kids or your grandkids want to know what happens next, plan to attend Dear Santa,Ž a play by Norm Foster. Its taking place from Nov. 28-Dec. 16 at Englewoods Lemon Bay Playhouse, and director Bob LaSalle plans to entertain audiences with a pre-show holiday music video. Although the script requires 22 youngsters to play as elves, its impossible to “ t that many kids on our stage, so I improvised by recording the voices of youngsters attending our summer Lemon Drops Theater classes. Throughout the play, elves will be heard interacting with Santas staff as they attempt to restore order,Ž explained LaSalle. Daniel Cole, as Santa, believe that adults will enjoy the play even more than youngsters because much of the dialogue alludes to childhood experiences that they may remember in a special way. A retired teacher of many diverse subjects, Cole has acted in plays and dinner theaters off and on for years. Memorizing lines is a great brain exercise. Last year I acted in A Christmas Story at the Venice Theatre,Ž said Cole. Henry Reisinger Jr. portrays the Russian accented, Bozidar, one of Santas assistants whose comical malapropisms add to the fun. Reisinger has acquired what he calls the acting itch.Ž In the past he performed in The Velvetine Rabbit.Ž Alisia Perez, a 16 year old junior at Lemon Bay High is acting as Kit, a teenaged stowaway from Canada. Shes acted in Lemon Drop Theater productions for four years and plans on pursuing an acting career. Mike Levasseur, as Algernon, Santas Chief of Staff, must keep elves and staff on track. Hes a veteran actor who worked for 22 years as a disc jockey in Massachusetts before relocating to Florida where he performed roles in Murder at Howard JohnsonsŽ and I Want to be in Pictures.Ž Although she works full-time in the Sarasota County School System, Kathy Faulkner is passionate about acting. In Dear SantaŽ shes Octavia, a dizzy blonde with a crush on Algernon. Faulkners past performances include 2.5 Minute Ride,Ž a one woman show, and The Crucible,Ž where she portrayed Ann Putnam. Cheryl Hastings, the plays stage manager, will act as sales rep, Lu Lu Flapdoodle. Problems arise when Santa refuses to lease a modern jetpropelled sleigh. How can he ” y without reindeer, you might ask. Tickets for Lemon Bay Playhouses Dear SantaŽ taking place from Nov. 28Dec. 16, at 96 W. Dearborn Street, Englewood, cost $20 for adults, $14 for students, and $5 for children under 12. Curtain time is 7:30 p.m. Wednesday-Saturday and 2 p.m. Sundays. A LBP one-time performance fundraiser for New Paradigm of Catholic Charities Transitional Housing Program is scheduled for Dec. 4, at 7:30 p.m. Information and tickets are available online at www. lemonbayplayhouse.com or by calling 941-475-6756.Welcome the holidays with Dear Santa PHOTO PROVIDED The cast for the Lemon Bay Playhouse production of Dear SantaŽ are: seated, Kathi Faulkner (Octavia), Daniel Cole (Santa) and Cheryl Hastings (Lulu Fllapdoodle and stage manager). Standing: Henry Reisinger Jr. (Bozidar), Mike Levasseur (Algernon), Bob LaSalle (director) and Alisia Perez (Kit). IF YOU GOTickets for Lemon Bay Playhouses Dear SantaŽ taking place from Nov. 28-Dec. 16, at 96 W. Dearborn Street, Englewood, cost $20 for adults, $14 for students, and $5 for children under 12. Curtain time is 7:30 p.m. Wed.-Sat. and 2 p.m. Sundays. A LBP one-time performance fundraiser for New Paradigm of Catholic Charities Transitional Housing Program is scheduled for Dec. 4. a 7:30 p.m. Information and tickets are available online at www.lemonbayplayhouse.com or by calling 941-475-6756Provided by JEAN FINKSBion Cantorums newest member says she found the vocal ensemble on YouTube. Alto Jeanette Zingo studied music at Western Connecticut State University. Before moving to Charlotte County a year ago with her family, she sang as a cantor and section leader at Saint Thomas Moore Chapel Choir at Yale, in ensembles such as the Bruckner Choir and the Richard Gard Singers and she performed with such popular artists as Kenny Rogers, Andy Williams and Kenny Loggins. Now a full-time mom of a 3-year-old, Zingo is enjoying getting back into music this year with Bion Cantorum. After four seasons of concerts in Port Charlotte, Bion Cantorum has moved to Punta Gorda. Their next concert is Christmas is Coming,Ž on Dec. 2, at 3 p.m. at First Presbyterian Church of Punta Gorda, 25250 Airport Road, Punta Gorda. The Dec. 2 concert features English, Basque, Austrian and German carols, Lauridsens O Magnum Mysterium, and from Russia, Rachmaninoffs Rejoice, O Virgin.Ž Other pieces include arrangements by Gerald Custer, Joan J. Pinkston, Norman Luboff, Mel Torme, and our own musical director, Roy Engler. All tickets are $15 with open seating. For tickets contact 941-206-2071 or www.bioncantorum.com and click on the link to brownpapertickets.com. Tickets may be purchased at the door „ cash only. First Presbyterian Church of Punta Gorda is located just east of Taylor Road at 25250 Airport Road, Punta Gorda.Bion Cantorum brings Christmas is Coming to new venue IF YOU GOAfter four seasons of concerts in Port Charlotte, Bion Cantorum has moved to Punta Gorda. Their next concert is Christmas is Coming,Ž on Dec. 2, at 3 p.m. at First Presbyterian Church of Punta Gorda, 25250 Airport Road, Punta Gorda. All tickets are $15 with open seating. For tickets contact 941-206-2071 or www.bioncantorum.com and click on the link to brownpapertickets.com. Tickets may be purchased at the door „ cash only. MANY THANKS TO OUR GENEROUS SPONSORS (as of 11/15/18) at Rockefeller Center Saturday, December 8, 2018 Charlotte Harbor Event & Conference CenterFor more information, please call Christine Varcoe at 941-627-4313, Ext. 132 or email christine.varcoe@cchomelesscoalition.org. 11 th Annual The Homeless Coalition Foundation presents Midtown Manhattan Radio City Music Hall On Broadway Horizon Insurance Prometheus Premier Event Sponsor adno=3631784-1

PAGE 54

Page 6 € November 21, 2018 DINING OUTBy DEBBIE FLESSNERLETS GO CORRESPONDENTWhere Venice resident Paul Udomprasertdee grew up in Bangkok, Thailand, the Baiyoke Tower used to be the tallest building in the city. Though thats not the case anymore, it obviously made quite an impact on young Paul, because when he opened his restaurant in Venice in the summer of 2017, he named it after the building. He said he first moved to the United States in 2002. I was the head chef for Jasmine Thai and Sushi in Fort Lauderdale for 13 years,Ž Paul said. Then in 2016, I opened my own restaurant there. When my partner and I parted ways, I decided to move here to Venice.Ž Paul and his wife have a 4-year-old daughter, and they felt it was just too crowded over on the East coast for their young family. They were looking for a calmer, quieter place to raise their child, and since a distant cousin of Pauls lived in Venice, they came over to visit him. After four or five days, they knew they had found their new home. Plus, it just so happened that the cousin owned a Thai restaurant in town and was trying to sell it so he and his family could move back to Thailand. On July 10, 2017, Paul opened the restaurant as his own and began changing around a couple of things. Before, this restaurant sold only Thai food, but when I bought it, I added a sushi bar and expanded the Thai menu,Ž he said. Im actually getting ready to make a new menu, which will have even more Thai items.Ž Some people have a misconception that all Thai food is spicy. You can certainly order it that way, if you want, but that style of cuisine is more known for being flavorful and healthy, especially when cooked with all fresh ingredients, as it is at Baiyoke. The restaurants Japanese/Thai menu is unique, in that they really specialize in both. Paul says that the difference in the taste of the food he serves begins with the small quantities of supplies he brings in a few times a week. We dont buy a lot at one time, because we want to buy everything fresh,Ž he said. We also cut everything fresh every day.Ž Baiyoke serves both lunch and dinner and has a popular specials menu that changes periodically. This week, there are several sushi rolls on the menu, as well as one of Pauls most ordered entrees „ a seafood combo cooked in a garlic and mushroom white wine sauce. The Happy Hour menu at Baiyoke Thai & Sushi is not a typical one. In addition to beer, wine and sake, patrons can also enjoy incredibly low prices on items like sushi, fried calamari, edamame and much more. Though dinner entrees can be ordered at any time, the lunch specials at the restaurant are especially popular. From 11 a.m. to 3 p.m., there are many lunch combinations to choose from, featuring both sushi and Thai cuisine, as well as a mixture of both. Paul says that he and his wife couldnt be happier to now call Venice home. Its a nice city with really nice people,Ž he said. They know that were a family-owned business and that we make everything from scratch here. Our customers love the place.Ž Baiyoke Thai & Sushi is located at 1829 South Tamiami Trail, in Venice. Its open Monday through Thursday, from 11 a.m. to 3 p.m. and 4:30 to 9 p.m. Weekend hours are Friday and Saturday, from 4:30 p.m. to 9:30 p.m. For more information, or to place an order for pick-up and catering, visit the website at http://www. baiyokethaisushi.com or call 941-408-8141.Baiyoke Thai & Sushi sp ecializes in Japanese and Thai cuisine LETS GO PHOTOS BY DEBBIE FLESSNER Baiyoke Thai & Sushi has been open in Venice since June 2017. The owner of Baiyoke Thai & Sushi is Paul Udomprasertdee. Behind him is the work of Charlene Yoder, an artist friend of the familys. Her work is for sale in the restaurant. IF YOU GOBaiyoke Thai & Sushi is located at 1829 South Tamiami Trail, in Venice. Its open Monday through Thursday, from 11 a.m. to 3 p.m. and 4:30 to 9 p.m. Weekend hours are Friday and Saturday, from 4:30 p.m. to 9:30 p.m. For more information, or to place an order for pick-up and catering, visit the website at http://www.baiyokethaisushi.com or call 941-408-8141. Boaters welcome | Marker 9A on the Intracoastal | Palm Island Resort | Cape Haze, FloridaSpace is limitedCall 941-697-0566 for Dinner and Water Taxi Reservations Thursday November 23, 2017 11:30am … 8:00pm PLEASE JOIN USTurkey, Ham, Chicken, Seafood, Salad, Assorted Desserts and much more! Adults: $25.00 Children 10/under: $12.00 Children 3/under: FREE adno=3628166-1 Da MilleLo De Gatt Quinte JAZZ BANDDECEMBERTENTH2018 @ 7 pm 7 pm pm p Doors open at 6:30 pm concert starts at 7:00 pmPrice: $20 for the public & FREE for CCJS members Hotline: 941-766-9422, www.ccjazz.org, www.facebook.com/ccjazzsociety Location: The William H. Wakeman III Cultural Center Theater 2280 Aaron St, Port Charlotte, FL 33952To purchase tickets: Call the Box O ce at 941-625-4175 or purchase on concert night at the CC Theater.adno=3628461-1CHARLOTTE COUNTY JAZZ SOCIETY PRESENTS~ adno=3622884-1

PAGE 55

Page 7 € November 21, 2018UPCOMING EVENTSPROVIDED BY VISANIComedian and actor Aries Spears is heading to the castle on Kings Highway with his signature quick wit and charismatic stand-up comedy show at Visani Italian Steakhouse And Comedy Theater Nov. 23-24. Spears comedy career began at the age of 14 when he started making stand-up appearances at clubs in his hometown of New York City. His big break came in 1987 with his appearance on Russell Simmons Def Comedy JamŽ on HBO and Showtime at the Apollo.Ž After his initial appearances, Spears moved to Los Angeles in 1992 and landed a recurring role on NBCs A Different World.Ž Two years later, he branched out to the big screen with a role in Home of Angels.Ž In 1996, he was cast as Cuba Gooding Jr.s brother in the blockbuster hit Jerry Maguire.Ž Spears is well-known for his celebrity impressions, most notably Jay-Z, Snoop Dogg and Robert De Niro, which he portrayed on the sketch comedy show MADtv.Ž Spears was a regular cast member from 1997-2005, and was credited with one of the shows most popular bits, Talkin American.Ž At the end of his MADtvŽ career, Spears released I Aint Scared,Ž a two-disc comedy album featuring his original stand-up show and prank phone calls. In 2006, Spears teamed up with Damon Wayans to create The Underground,Ž a Showtime series reminiscent of the 1990s Emmy Award-winning comedy show In Living Color.Ž The series featured a mix of recurring sketch characters, parodies and behindthe-scenes glimpses. Spears most recently wrote and starred in the Showtime comedy concert, Aries Spears: Hollywood, Look Im Smiling,Ž his take on the hypocrisies of modern society. The shows begins at 6 p.m. and 9:30 p.m. Tickets can be purchased by calling 941-629-9191, or by visiting www.visani. net. Visani is located at 2400 Kings Highway, Port Charlotte.Comedian and actor Aries Spears is heading to the castle on Kings Highway PHOTO PROVIDEDComedian and actor Aries Spears is heading to the castle on Kings Highway Nov. 23-24. IF YOU GOComedian and actor Aries Spears is heading Visani, 2400 Kings Hwy, Port Charlotte. The shows begins at 6 p.m. and 9:30 p.m. Nov. 23-24. Tickets can be purchased by calling 941-629-9191 or by visiting www.visani.net.PUNTA GORDA EVENTSMusican/author Robert Hunter concert Copper“ sh Books, 103 W. Marion Ave., Punta Gorda will host musician and author Robert Hunter at 6 p.m. on Nov. 29. Hunter is on his nationwide book and music tour. The intimate concert will be followed by a book signing for his novel Relapse: A Love Story, along with a meet and greet. Tickets are $12 and a portion of the proceeds will go to the American Cancer Society. Purchase tickets on the website at www. copper“ shbooks.com or call 941-205-2560, or purcahse at the store. Tickets will also be available at the door while they last. Craft Fair and Awareness event Charlotte Harbor Evenings Rotary Club is hosting a Craft Fair and Awareness Event on from 11 a.m. to 3 p.m. on Dec. 1, under the pavilion at Laishley Park in Punta Gorda. There are a few covered spaces still available for interested crafters for $30, with an additional $10 for electrical. Money raised bene“ ts the Tender Hearts Partnership, a local non-pro“ t whose mission is to provide safe, fun, peer-based free events and activities for the intellectually challenged residents of our community. For vendor information, contact Suzanne van Drus at 941-662-7753. Local NEWS BRIEFS 1956 Chevrolet Nomad Station Wagon1968 Chevrolet Camaro Pro Street 1970 Dodge Challenger, 440 Six Pack 1973 Ford Mustang Convertible, V-8Consign Today € Register to Bid Early!!1937 CORD 812 PHAETON Numbers Matching 289 Lycoming V-8 Engine #FB2447 4-Speed Pre-Selector Gearbox FWD MANY AT NO RESERVE! 1960 MERCEDES BENZ 220 SE CABRIOLET 2.2 Liter Fuel Injected Inline 6 Cylinder 4-Speed Synchromesh Transmission on the column PUBLIC AUCTION € PUNTA GORDA, FLCharlotte Harbor Convention Center € 75 Taylor St. adno=3628673-1 adno=3630216-1OPEN Thanksgiving Day 11am-ClosePlenty of Holiday Drink and Food SpecialsLocated on the waterfront at the Four Points by Sheraton33 Tamiami Trail Punta Gorda, FL 33950 www.docksideandtiki.com Always Sizzlin Always Open to the PublicFeaturing Live Music from Captain Rick 4:30-7:30pm Kick Off Your Holiday Weekend at TTs Tiki Bar Relax Under the Stars Featuring Charlie Browns Christmas & ELF on the Big Screen at 7:30 PM Its never too early to start making reservations for Christmas, New Years or your Christmas Of ce Party. For reservations please call 941-637-6770

PAGE 56

Page 8 € November 21, 2018 UPCOMING EVENTSProvided by CARROLL SWAYZE The Annual Englewood Bank & Trust Thanksgiving Art Festival always marks the “ rst art event of the new season in our community each year. The Art Festival is Nov. 24-25, from 10 a.m. to 5 p.m. on the grounds of Englewood Bank & Trusts main branch at 1111 S. McCall Road in Englewood. The Englewood Bank & Trust Invitational is a small high-quality boutique style art show with an impressive list of artists. Fifty of the nations top award-winning “ ne artists and craftsmen will be featured in this world class art event and every media will be represented. The show is the brain child of renowned local artist, Carroll Swayze, who wears many hats in our community from Artist to Show Director to Art Teacher to Camp Counselor. Swayzes eclectic Art Studio is a “ xture in town and she is famous for not only her paintings but also for the Art PartiesŽ she hosts on her beautiful old Florida property. Englewood has always been an art town. Ive been here most of my life and our community has always been supportive of artists and the original art that they create. I search high and low across the country each year for unique high quality “ ne artists to showcase along with our wonderful local artists because I know they will be appreciated hereŽ said Swayze. We are very fortunate to have Englewood Bank & Trust as our host. They have been wonderful for over 30 years and I truly appreciate everything they do for us. The location on SR 776 near the Beach Road is easy to “ nd with good parking and is perfect for an art festival. This years Thanksgiving Art Festival has something for everyone, from handmade clothing to large original watercolors. Incredible sculpture, hand forged jewelry, acrylics, pottery, photography, everything you can imagine will be represented. All the artwork in the show is handmade and the artists who create it will be here to talk to you about their medium and their interesting lives so come out and show your support for original art. New this year is the addition of professional Glassblower, Rich Fizer, who will be on site blowing glass liveŽ all day both days of the festival, which is an exciting experience you dont want to miss. Bring a chair and your friends and family to watch a professional gaffer at work creating amazing organic bowls, “ sh and vases from hot molten glass. Glass demonstrations will start every hour on the hour. The Englewood Bank & Trust Invitational Art Festival is a premiere art collecting opportunity for local homeowners and visitors as well as being a great way to spend a day relaxing and enjoying art in a casual setting. Delicious food and refreshments will be available on site and Englewood Bank & Trust will provide plenty of free parking. For directions and more information about the show, call Carroll Swayze at 941-266-6434.Glass-blowing demonstration featured at the Thanksgiving Art Festival PHOTO PROVIDEDFifty of the nations top award-winning ne artists and craftsmen will be featured in this world class art event and every media will be represented. IF YOU GOThe Annual Englewood Bank & Trust Thanksgiving Art Festival always marks the first art event of the new season in our community each year. The Art Festival is Nov. 24-25 from 10 a.m. to 5 p.m. on the grounds of Englewood Bank & Trusts main branch at 1111 S. McCall Road in Englewood. For directions and more information about the show, call Carroll Swayze at 941-266-6434.ENGLEWOOD EVENTSEnglewood Turkey Trot Registration 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. Rummage sale Friday and Saturday, Nov. 23-24, from 9 a.m. to 3 p.m., a huge Christmas Items Rummage Sale will be held in the Englewood United Methodist Church Fellowship Hall, 700 E. Dearborn St. All proceeds from the sale will help the churchs Foundations Early Childhood Education Center keep costs to families affordable while keeping adult to child ratios small for providing a high quality learning environment for children age 1 through 5. For more information, visit www. englewoodumc.net or call Foundations weekdays, 941-681-3169. Winter concert at LBHS The Lemon Bay High School band program invites the community to enjoy their annual Winter Concert and Silent Auction, set for 7 p.m. Dec. 6, at the Lemon Bay Performing Arts Center, 2201 Placida Road, Englewood. Enjoy holiday selections from the band and the jazz ensemble, and browse the many items up for bid, including art pieces, tickets to area attractions, gift certi“ cates for local restaurants and services, local concerts and more. Admission to the concert is free. To make a donation or for more information, please visit www.bands o” bhs.com.VENICE EVENTSSouth Paci“ c South Paci“ c,Ž book by Joshua Logan and Oscar Hammerstein II and music by Richard Rodgers with lyrics by Oscar Hammerstein II. through Dec. 2. Winner of 10 Tony Awards and the Pulitzer Prize for Drama. This beloved musical is set in an island paradise during World War II, where two parallel love stories are threatened by prejudice and war. The memorable Rodgers and Hammerstein score includes such classics as Bali Hai,Ž Im Gonna Wash That Man Right Outa My HairŽ and Some Enchanted Evening.Ž Tickets are available at VeniceStage.com, 941-4881115 or in person at the box of“ ce located at 140 W. Tampa Ave. on the island in Venice. Tribute to the King The ultimate tribute to the K ing starring Dwight Icenhower returns to the Venice Theatre, 140 W. Tampa Ave., for three performances: Dec. 2, at 8 p.m., Dec. 3, at 3 p.m. and 8 p.m. Dwight Icenhower is regarded as one of the best Elvis tribute artists in the country today. He has mastered the 50s, 60s, and 70s eras of Elvis career and has won a myriad of national Elvis awards. Tickets are $32 and may be purchased online at VeniceStage.com. Local NEWS BRIEFS Boaters welcome | Located between markers 7 and 8 on the Intracoastal 7092 Placida Road | Cape HazeTHURSDAY, NOVEMBER 2 11:00AM 9:00PMReservations strongly suggestedCall 941-698-6900 adno=3627831-13 Course Menu Oven Roasted Turkey, Grilled Ham Steak Baked Fresh New England Haddock Surf n Turf Fresh Florida Queen Snapper Prime New York StripPumpkin Pie Apple Pie Chocolate Mousse Pie adno=3629636-1 adno=3624316-1

PAGE 57

Page 9 € November 21, 2018UPCOMING EVENTSProvided by CAROLINE J. McCOYNationally-renowned conductor Robert Romanski returns to lead an unrivaled presentation of the Handels MessiahŽ Christmas portion for the Englewood United Methodist Church Music Ministries Concert Series on Dec. 1, at 4 p.m. in the Sanctuary, 700 E. Dearborn St. The EUMC Sanctuary Choir with guest individuals and members from other area choirs will be accompanied by notable organist Fonda Davies and a chamber orchestra of professional musicians. The amazing Sarasota Qol Vocal Quartet comprised of tenor Russell Andrade, mezzo-soprano Johanna Fincher, baritone Joseph Ryan and soprano Robyn Rocklein will deliver the featured solos and duets. Sarasota-native Robert Romanski is currently Artistic Director and Conductor of the North Port Symphony as well as the Mostly Pops Orchestra of Tampa, Music Director and Conductor of the Tampa Bay Opera, Co-Artistic Director and co-founder of the Brandon Choral Society, and Music Ministries Director for Longboat Keys Christ Church. He also serves as Adjunct Professor of Music at the University of South Florida, Barry University, Eckerd College and Hillsborough Community College. Maestro Romanskis career achievements are proli“ c. He conducted La BohemeŽ on Broadway. Other highlights include conducting for a diverse array of artists including Jon Secada, Victor Borge, Liberace, Doc Severinsen, Skitch Henderson, Henry Mancini, Marvin Hamlisch, Burt Bacharach, Robert Goulet, Donald OConnor, Carol Channing, Andy Williams, Joel Grey, Rosemary Clooney, Dinah Shore, Roberta Flack, Ella Fitzgerald, Yanni, James Taylor, Mickey Gilley, the Temptations, and the Four Tops. He has also helped pr oduce tours for Josh Groban, Peter Cetera, Rod Stewart, Mannheim Steamroller, the Moody Blues and Diana Ross. The $15 tickets for this memorable music opportunity are available online, weekdays in the church of“ ce, Sundays after worship services, and at the door while they last. Tickets are free for students and children with a paying adult. See www. englewoodumc.net or call 941-474-5588 for information. Register with Childrens Ministries for the recommended free childcare, available for ages 3 and under only, by calling extension 257 or in person during Church hours no later than Nov. 25.Conductor Robert Romanski will lead choir in the Christmas portion of Handels Messiah PHOTO PROVIDEDEnglewood United Methodist Church Chancel Choir Englewood United Methodist Church Chancel Choir. IF YOU GONationally-renowned conductor Robert Romanski returns to lead an unrivaled presentation of the Handels MessiahŽ Christmas portion for the Englewood United Methodist Church Music Ministries Concert Series on Dec. 1, at 4 p.m. in the Sanctuary, 700 E. Dearborn St. The $15 tickets for this memorable music opportunity are available online, weekdays in the church office, Sundays after worship services, and at the door while they last. Tickets are free for students and children with a paying adult. See www.englewoodumc.net or call 941-474-5588 for information. Register with Childrens Ministries for the recommended free childcare, available for ages 3 and under only, by calling extension 257 or in person during church hours no later than Nov. 25. ROMANSKIPORT CHARLOTTE EVENTSParents Day Out Do you need some kid-free shopping time? Or maybe just some time alone with your signi“ cant other? Gulf Cove United Methodist Church, 1100 McCall Road in Port Charlotte, will give you that time „ free of charge „ with a Christmas Crafts afternoon for children age 2 through grade 5, on Dec. 1, from noon to 4 p.m. (or any amount of time within those four hours). They will serve the children a light, pizza lunch around 12:20. The rest of the afternoon they will create Christmas Crafts, play games, and watch a movie. They will be outside for some of the games, weather permitting, so kids should dress accordingly. The number of children is limited to the “ rst 50 who register. To reserve a spot, email Holly at ChildrenDirector.GCUMC@ gmail.com or call Dana at 941-979-9927 to provide the required information. The deadline to register is 5 p.m. on Nov. 29. The Crests in concert The Crests, featuring the voice of Tommy Mara, will be at the William H. Wakeman, III Cultural Center Theater, 2280 Aaron St., Port Charlotte, at 7 p.m. on Dec 1. Tickets are $24 each and can be ordered by calling 941-625-4175 ext. 221 or by going to app. arts-people.com/index. php?show=94861. Gardening for Wildlife Bill Dunson, Phd, Penn State University Professor Emeritis will deliver a program, Gardening for WildlifeŽ at the Nov. 29, meeting of the Peace River Butter” y Society. Retired biology professor, Dr. Bill is a frequent speaker and outing leader in SW Florida, where he is a winter resident. The meeting will be held at 10 a.m. at the GFWC Womens Club, 20271 Tappan Zee Drive, Port Charlotte. For more information or to RSVP for the Nov. 30 outing, call 941-6250381 or email sfscott2011@ hotmail.com. Local NEWS BRIEFS adno=3631663-1Port Charlotte Moose 3462 Loveland Blvd Pt. Charlotte, Fl 33980 Portcharlottemoose.org 941-629-1140Lightning at 5pm20 Games $6.00Regular at 6pm9 Pack $18.00 Open to the PublicEvery Monday Night50/50 GamePayout up to $3,000!!!All Proceeds Go to Charity adno=3628468-1 Monurs 11am to 8pm € Fri & Sat 11am to 9pm Sunday 12pm to 7pm € Closed on Tuesdays C P C DŽ  C For an amazing experience, try the Curried Chicken, Curried Goat and Oxtail... And dont for get the fried plantains!Jerk Chicken & Mac Pie -T T, P C, FL C N S T P C B O S# p Delivery Available 210 Maud St | Punta Gorda, FL 33950 Across from Fishermens Village www.visualartcenter.org | (941) 639-8810Hours: M-F, 9a 4p & Sat, 10a 2pNov 30 Dec 2, 2018Friday: 12:00 to 7:00 pm Saturday: 10:00am to 4:00pm Sunday: 10:00am to 4:00pmA 3-Day Holiday Shopping ExtravaganzaGifts and Holiday Items Hand Crafted by Local Artists and Delicious Treats! A3 DayHolidayShoppingExtravaganza adno=3628682-1

PAGE 58

Page 10 € November 21, 2018 OUT AND ABOUT WEDNESDAYBISCUIT MILLER & THE MIX, (live music), Englewoods on Dearborn, 302 W. Dearborn St., Englewood. 941-475-7501. KENNY ROSE, COASTAL JAMZ, (live music), 6 p.m.-10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood. 941-473-2670. JOYCE & DOUG, (live music), 6 p.m.-9 p.m. Moose Lodge, 4212 N. Access Road, Englewood. 941-473-3126 SKUNKY RON, (live music), Sandbar Tiki and Grill, 1975 Beach Road, Englewood. 941-460-8280. MIKE & JOE, (live music), 6:30 p.m.-9:30 p.m. North Port AMVETS, 7050 Chancellor Blvd., North Port. 941-429-5403. INGROOV BIG BAND, (live music), 2 p.m.-4 p.m. Cultural Center, 2280 Aaron St., Port Charlotte. 941-625-4175. MICKEY BASIL, (live music), 6 p.m.-9 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte. 941-255-0994. RICK ROCK RICE, (live music), 5 p.m.-8 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda. GAS HOUSE GORILLAS, (live music), 8:30 p.m.-12:30 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda. 941-575-6100. ARCHER, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda. 941-639-9695. CHRIS BRETT, (live music), 11:30 a.m.-2:30 p.m. Snook Haven Restaurant, 5000 E. Venice Ave., Venice. 941-485-7221. VARIOUS LIVE MUSIC, 1 p.m.-3 p.m., Senior Friendship Center, 2350 Scenic Drive, Venice. 941-493-3065. JAZZ JAM QUARTET, (live music) 5:30 p.m.-8:30 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice. 941-484-1889.THURSDAYTWO MEN AND A LADY TRIO, (live music), 6 p.m.-9 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte. 941-255-0994. GULF COAST BANJO SOCIETY, (live music), 11 a.m.1:30 p.m., Snook Haven Restaurant, 5000 E Venice Ave., Venice. 941-485-7221. DICK RIVERS, (live music) 1 p.m.-3 p.m., Senior Friendship Center, 2350 Scenic Drive, Venice. 941-493-3065. DEBBIE OPIE COMBO, (live music), 6:30 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice. 941-484-1889. FIVE & DIME BOYS, (live music), 5:30 p.m-9 p.m. Outlook Bar, 889 Venice Bypass, South Venice. 941-488-0878.FRIDAYSWINGING BRIDGE, (live music), 6:45 p.m.-9:45 p.m. Mango Bistro, 301 W. Dearborn St., Englewood. 941-681-3500. TWINKLE ROCK AND SOUL, (live music), Englewoods on Dearborn, 302 W. Dearborn St., Englewood. 941-475-7501. RAZMATAZ, ROBERT & WOLFIE, (live music), 6 p.m.-10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood. 941-473-2670. JOYCE & DOUG, (live music), 6 p.m.-9 p.m. La Stanza Ristorante, 285 W. Dearborn St., Englewood. 941-475-1355. THOMAS H., (live music), 6 p.m.-9 p.m. Portside Tavern, 3636 Tamiami Trail, Port Charlotte. 941-629-3055. HOMEGROUND SOUNDS BY PEG & EMERY, (live music), 7 p.m.-10 p.m. DVines Wines & Gift Emporium, 701 JC Center, #2, Port Charlotte. 941-627-9463. CRUISIN EDDIE ON KEYBOARD WITH VOCALS, (live music), 11:30 a.m.-1:30 p.m. In the Cafe at Cultural Center, 2280 Aaron St., Port Charlotte. 941-625-4175. DANNY SINOFF JAZZ TRIO, (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte. 941-255-0994. BOOGIEMEN, (live music), 8 p.m.…11 p.m. Harpoon Harrys, 1200 W Retta Esplanade Punta Gorda. 941-637-1177. MICHAEL HIRST, (live music), noon-3 p.m., TIKI TOM AND L.A. DANIELS, 5 p.m.-9 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda. CHRIS BRETT, (live music), 5 p.m.-9 p.m. Sandras German Restaurant, 111 West Olympia Ave., Punta Gorda. 941-575-0177. PAUL SAVOIE, (live music), 2:30 p.m.-6:30 p.m., 3-WAY SPLIT, 9 p.m.-1 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda. 941-575-6100. BRUCE NEUMANN, (live music), 1 p.m.-5 p.m., TROPICAL AVE., 7 p.m.-11 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda. 941-639-9695. SKUNKY RON, (live music), 6 p.m.-9 p.m. Punta Gorda Moose Lodge, 27590 Disston Ave., Punta Gorda. 941-639-7776. PATSY & MAJELLA, (live music), 7 p.m.-10 p.m. Rotonda Elks, 303 Rotonda Blvd., E. Rotonda. 941-697-2710. AL PIERCE LETS DO IT BAND, (live music) 1 p.m.-3 p.m., Senior Friendship Center, 2350 Scenic Drive, Venice. 941-493-3065. THE ALLEGROS, (live music), 6:15 p.m.-9:30 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice. 941-484-1889. FIVE & DIME BOYS, (live music), 6 p.m.-9 p.m. Applebees, 4329 Tamiami Trail, Venice. 941-497-7740. CHRIS BRETT, 11:30 a.m.2:30 p.m., Snook Haven, 5000 E. Venice Ave., Venice. 941-485-7221.SATURDAYTRIO FUSIONS, (live music), 6:45 p.m.-9:45 p.m. Mango Bistro, 301 W. Dearborn St., Englewood. 941-681-3500. TORCHED BAND, (live music), Englewoods on Dearborn, 302 W. Dearborn St., Englewood. 941-475-7501. JOYCE & DOUG, (live music), 5 p.m.-8 p.m. Paraiso Mexican Grille & Bat, 2639 Placida Road, Englewood. 941-460-8081 LEE JAMES, (live music), 1 p.m.-5 p.m., BEANS & SEEDS, CAROLYN DAVID BAND, 6 p.m.-10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood. 941-473-2670. LIVE MUSIC, 6:30 p.m.9:30 p.m. Vino Loco Wine & Gourmet, 420 W. Dearborn St., Englewood. 941-473-8466. ALICE & FRIENDS, (acoustic music), noon-2 p.m. Earth Cafe, 13665 Tamiami Trail, North Port. 941-423-6223. SKUNKY RON, (live music), Gatorz Bar and Grill, 3816 Tamiami Trail, Port Charlotte. 941-625-5000. RITA BEACH, (live music), 7 p.m.-10 p.m. DVines Wines & Gift Emporium, 701 JC Center, #2, Port Charlotte. 941-627-9463. TONY BOFFA JAZZ QUARTET, (live music), 6:30 p.m.9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte. 941-255-0994. BOOGIEMEN, (live music), 8 p.m.…11 p.m. Harpoon Harrys, 1200 W Retta Esplanade Punta Gorda. 941-637-1177. JIM WHITE, (live music), noon-4 p.m., BOOMERZ, 5p.m.-9 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda. CHRIS BRETT, (live music), 6 p.m.-9 p.m. Sandras German Restaurant, 111 West Olympia Ave., Punta Gorda. 941-575-0177. DANE, (live music), 1 p.m.-5 p.m., CROSSTHREAD, 9 p.m.-1 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda. 941-575-6100. JOHN RENO, (live music), 1 p.m.-5 p.m., GAS HOUSE, 7 p.m.-11 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda. 941-639-9695. THE FLASHBACKS, (live music), 6:30 p.m.-9:30 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice. 941-484-1889. FIVE & DIME BOYS, (live music), 6 p.m.-9 p.m. Daquiri Deck, 300 W. Venice Ave, Venice. 941-488-0649.SUNDAYLOU FAUST, (live music) 11 a.m.3 p.m. Vino Loco, 420 W. Dearborn St., Englewood. 941-473-8466. SKUNKY RON, (live music), noon-4 p.m., Berts Harley-Davidson, 2224 El Jobean, Port Charlotte. 941-883-8000. HOT CLUB OF SRQ, (live music), 2 p.m.-5 p.m. Fat Point Brewing, 622 Charlotte St., Punta Gorda. 941-347-7208. MICHAEL HIRST, (live music), noon-4 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda. GARY & KERRI, (live music), 1 p.m.-5 p.m., ROBERT & WOLFIE, 6:30 p.m.-10:30 p.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda. 941-575-6100. DAVIDE MURABITO, (live music), 1 p.m.-5 p.m., GEORGE VOSS, 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda. 941-639-9695. ALL THAT JAZZ QUINTET, (live music), 6 p.m.-9 p.m. Cassariano Italian Eatery, 313 W. Venice Ave., Venice. 941-786-1000. DOOWOP DENNY, (live music), 5 p.m.-8 p.m. T.J. Carneys, 231 W. Venice Ave., Venice.MONDAYOPEN MUSIC JAM, (live music), 6 p.m Indian mound Park 210 Winson Ave., Englewood. FUN WITH MUSIC, (live music), 1 p.m.-3:30 p.m. Cultural Center, 2280 Aaron St., Port Charlotte. 941-625-4175. PAT COZAD, (live music), 4 p.m.-7 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda. BLACK VELVET, (live music), 7 p.m.-11 p.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda. 941-575-6100. ROBERT GARCIA, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda. 941-639-9695. TIME TRAX, (live music), 6 p.m.-9 p.m. Rotonda Elks, 303 Rotonda Blvd., E. Rotonda. 941-697-2710. KITT MORAN QUARTET, (live music), 5:30 p.m.-8:30 p.m. Valentis Allegro Bistro, 1740 East Venice Ave., Venice. 941-484-1889. UPBEAT GANG, (live music) 1 p.m.-3 p.m. Senior Friendship Center, 2350 Scenic Drive, Venice. 941-493-3065. KITT & MIKE MORAN TRIO, (live music) 5:30 p.m.-8:30 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice. 941-484-1889.TUESDAYOPEN MIC NIGHT, (live music), 6:45 p.m.-9:45 p.m. Mango Bistro, 301 W. Dearborn St., Englewood. 941-681-3500. KRAIG KENNING, (live music), Englewoods on Dearborn, 302 W. Dearborn St., Englewood. 941-475-7501. ROCKY TROP, (live music), 6 p.m.-10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood. 941-473-2670. OPEN MIC/MUSIC SHARE, (live music), 6 p.m.-8:30 p.m. Englewood Art Center, 350 S. McCall Road, Englewood. 615-738-7342. OPEN MIC NIGHT, 8 p.m.-11 p.m. Nemos Sports Cafe at Bowland, 3192 Harbor Blvd., Port Charlotte. TIKI TOM & L.A., (live music), 6 p.m.-9 p.m. Portside Tavern, 3636 Tamiami Trail, Port Charlotte. 941-629-3055. PRO JAM, (live music), 7 p.m. Porkys Roadhouse, 4300 Kings Highway, Port Charlotte. 941-629-2114. GORILLAS ON THE LOOSE, (live music), 8:30 p.m.-12:30 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda. 941-575-6100. CHRIS G., (live music), 11 a.m.-2 p.m., BRUCE & TIKI D., 4 p.m.-7 p.m. Fishermens Village, Retta Esplanade, Punta Gorda. PAUL ROUSH, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda. 941-639-9695. ENGLISH COUNTRY DANCE PARTY, 6:30 p.m.-8:30 p.m. Venice Community Center, Room G, 326 Nokomis Ave. S., Venice. 857-342-3253. OPEN MIC NIGHT, 6 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice. 941-484-1889. ROYAL AIRES, (live music) 1 p.m.-3 p.m. Senior Friendship Center, 2350 Scenic Drive, Venice. 941-493-3065. CHRIS SMITH COMBO, (live music) 3 p.m.-5 p.m Centennial Park gazebo, 200 Tampa Ave. W., Venice.adno=3624907-1 SIGHTSEEING € LUNCHEON € DINNERJCCRUISES.COMFOR RESERVATIONS & MORE, CALL:239-334-7474THANKSGIVING LUNCHEON CRUISE Thursday, Nov. 22th CHRISTMAS CAROLING SANTA CRUISE Sunday, Dec. 16th CHIRSTMAS DAY BUFFET CRUISE Tuesday, Dec. 25th NEW YEARS EVE DINNER/DANCING CRUISE Monday, Dec. 31st Holiday Dinner Parties Downtown Fort Myers adno=3630963-1 Thanksgiving DinnerCOMMUNITY-WIDEPLEASE JOIN US AT 1ST UNITED METHODIST CHURCH FOR A DELICIOUS TURKEY DINNER WITH OUR COMPLIMENTSTHURSDAY NOVEMBER 221ST UNITED METHODIST CHURCH 507 W MARION AVENUE PUNTA GORDA 941.639.3842 WWW.WHATIS1ST.COM #FORCHARLOTTEFL FOR MORE INFORMATION PLEASE EMAIL THANKSGIVING@WHATIS1ST.COMBRYANT LIFE CENTER 12 PM UNTIL 3 PM adno=3622434-1

PAGE 59

Page 11 € November 21, 2018MUSIC UPBEATBy Tom Lovasko Sun CorrespondentA look back at the Pop/Rock music of the 60s, the 70s and 80s READERS ROCK!Top of Billboard Chart on November 21 1966 … You Keep Me Hangin OnŽ by the Supremes 1976 … Tonights The Night (Gonna Be Alright)Ž by Rod Stewart 1986 … AmandaŽ by Boston Time Capsules Dee Dee Sharp… A rhythm & blues singer from Philadelphia, she had several pop dance hits in the early 1960s, including Mashed Potato Time,Ž Ride!,Ž Do The Bird,Ž and Slow TwistinŽ (with Chubby Checker)ƒ.. Stealers Wheel … After the Scottish bands pop hit, Stuck In The Middle With You,Ž co-leader Gerry Rafferty went solo with some great songs including Baker StreetŽ and Right Down The Line.Žƒ.. Tommy Boyce & Bobby Hart … This 60s singer/songwriter duo wrote hits for The Monkees, among others, but also had a few of their own, the biggest being I Wonder What Shes Doing Tonight.Ž Tyrone Davis … A singer from Mississippi; his 70s r & b hits include Can I Change My MindŽ and Turn Back The Hands Of Time.Žƒ..The Hooters … A Philadelphia pop/rock band, they were popular in the mid-80s with three charted singles … And We Danced,Ž Day By Day,Ž and Where Do The Children Go.Žƒ.. Redbone … A Native American rock band from L.A., they had two mid-70s hits with The Witch Queen of New OrleansŽ and Come And Get Your Love.Ž ƒ.. The Outsiders … A rock band from Cleveland, all four of their charted songs came in 1966, including their hit Time Wont Let Me.ŽBy STEVEN J. SMITHLETS GO CORRESPONDENTIf you like the Gas House Gorillas, Frank Cursio and Chris Percuoco think youll go bananas for Gorillas On The Loose. Cursio, 53 and Percuoco, 50, comprise the acoustic duo, an offshoot of the Gas House Gorillas. From New Jersey and Pennsylvania respectively, Cursio and Percuoco both currently live in Port Charlotte. I moved here nine years ago to get out of the cold,Ž laughed Cursio, adding Percuoco did the same. Ive been playing the guitar for about 40 years now. Chris and I formed the duo about two years ago. We work our gigs around our Gas House Gorillas appearances. They play on weekends and we play during the week. Chris and I looked at it as an opportunity to perform different songs that we wouldnt necessarily do with the other band, which is basically a dance rock band.Ž Cursio added the music that has most in” uenced him comes from Van Halen, R&B music from the 60s and 70s, classical music and jazz. Gorillas On The Loose plays the Beatles and Maroon 5 and everything in between,Ž he said. We do it all, from the 50s, 60s, 70s, 80s, 90s, 2000s and beyond. We play a wide range of rock and pop music. All covers. We have backing tracks that play the drums and bass while we front with our guitars and sing. Its a big, full sound. It sounds like a whole band.Ž Cursio added he and his partner arent big talkers during their sets. Theyre all about the music. Its nonstop tunes with us,Ž he laughed. We play a lot of songs like a big, live juke box.Ž Gorillas On The Loose will play Berts Black Widow Harley-Davidson in Port Charlotte from noon to 4 p.m. on Nov. 25, and Deans South of the Border in Punta Gorda from 8 p.m. to midnight on Nov. 27. For more information about the duo and a full schedule of upcoming gigs, check out their Facebook page at www. facebook.com/Gorillas-On-The-Loose103654406810773.Swing with Gorillas On The Loose PHOTO PROVIDEDFrank Cursio (left) and Chris Percuoco are the acoustic duo Gorillas On The Loose, an o shoot of local dance rock band Gashouse Gorillas. IF YOU GOGorillas On The Loose will play Berts Black Widow Harley-Davidson in Port Charlotte from noon to 4 p.m. on Nov. 25, and Deans South of the Border in Punta Gorda from 8 p.m. to midnight on Nov. 27. For more information about the duo and a full schedule of upcoming gigs, check out their Facebook page at www.facebook.com/Gorillas-On-TheLoose-103654406810773.Last week, the trivia question asked: Well, I built me a raft and shes ready for floatin, Ol Mississippi, shes callin my nameŽ are opening lyrics from a New Orleans-inspired hit by the Doobie Brothers in 1975. Name the song. Answer: Black WaterŽ Our Weekly Winners Are: Tom Jones, Ross Sorenson, Ed Gajda, and Willie Eraca of North Port. Carol Tissot and Will Johnson of Punta Gorda. Kathy Parker-ODay of Rotonda West, Trudy Yukl of Englewood, and Mike Barry of Ocala. Lee Stein of Arvada, Colorado, and Paul Couture of N. Dartmouth, Massachusetts. Just Jack, Cathy Chapman, Suzi Taylor, Karen Easley-Smith, Dennis Menhart, and Christy Smith of Port Charlotte. Louise Elleo, Larry Hansen, Marcia Briggs, Fritz Lueders, Julie Worth, and Bill Messick of Venice. This Weeks Question: Can you match at least two of these famous drummers with their popular 70s/80s rock bands? (1)Stewart Copeland, (2) Neal Peart, (3) Nick Mason, (4) John Bonham, (5) Bill Bruford E-\mail responses to upbeat@sun-herald.com by noon this Thursday. Include your answer, your name and the city you reside in. 1.866.249.1087Wir Sprechen Deutsch MORE THAN JUST CRUISES! AllAboardTravel.comPrices per person plus cruise/package taxes & fees. Subject to availability. Restrictions apply. Check pricing quoted.FL ST#37304 WE GROUPS! Call about our group program today. O R R R E E E T Alaskan Highlights May 2019Sail roundtrip from Seattle on the new Norwegian Bliss to Juneau, Skagway, Ketchikan & Victoria, plus cruise Glacier Bay. PICK 2 PERKS!Air & Hotel Add-ons available. 8-Day Cruise... fr. $1,069Thanksgiving in the Caribbean Nov. 2019Start planning now. No cooking or cleanup, just fun and relaxation!Sail from Ft. Lauderdale to St. MaartenSt. Thomas & CoCoCay.Bus from select FL cities!8-Day Cruise Package... fr. $659 THIS YEAR... GIVE THE GIFT OF TRAVELALL ABOARD TRAVELGIFT CERTIFICATES!All Aboard Travels 31st Anniversary Celebration Dec. 2019Sail on the new Celebrity EDGE from Ft. Lauderdale to San Juan, Tortola and St. Maarten. Cruise Host, Cocktail Party, Commemorative Gift andBus from select FL cities!8-Day Cruise Package... fr. $959adno=3624831-1adno=3624804-1 $25 Adults $10 StudentsCharlotte Performing Arts Center701 Carmalita Street, Punta GordaFor tickets call 941-2040033 All seats reserved Sunday, December 9, 2018 4 : 00 PM Luigis Pizzeriaand Family Restaurant adno=3627325-1 3883 Tamiami Trail, Port Charlotte, FL 33952 www.luigispizzasw” .com € (941) 624-3535 Award WinningCatering ServicesReserve NOW for your holiday parties! 2018 2018Our sta is ready to assist you with your special event. Browse our menu online or give us a call. You will be glad you did. Have your event in our private room or we can deliver!! NO PARTY IS TOO BIG OR SMALL

PAGE 60

Page 12 € November 21, 2018 UPCOMING EVENTSBy Dr. SHARLON MACLARENCHARLOTTE PLAYERSSome call it magical, but its actually a Madrigal Dinner, a musical medieval or early renaissance feast incorporating madrigal singing, dancing and a traditional English boars head dinner. The fourth annual Madrigal Dinner, sponsored by Charlotte Players, will be held at the First Alliance Church Hall, 20444 Midway Blvd., Port Charlotte, on the evenings of Nov. 29, Nov. 30 and Dec. 1. The Madrigal Dinner is a perfect event to open the Christmas season. The dinner features over 75 actors, singers, dancers and servers all adding to the pageantry, song and general merrymaking. It all starts at 5:30 p.m. with a wassail reception. At 6 p.m. diners are led into the great hall to await their host for the evening, the Lord of the Manor and his party. The Lord and Lady of the Manor for the evening of Nov. 29 are Mike and Alexia Martin, accompanied by the Lord Chaplain for the evening, Father Tom Wantland. On Nov. 30, the Lord and Lady of the Manor are Bob and Lori White. The Lord Chaplain will be Pastor Bill Frank and wife Kathy from First Baptist Church of Punta Gorda. For the Dec. 1 program, Dr. Chris Constance and Jeanne Muree will serve as the Lord and Lady of the Manor, and the Lord Chaplain for that evening will be Pastor Tony Huffer. As the evening proceeds, early Christian legends associated with Christmas are divulged by the Master of Ceremonies for the event, Michael Moody. Jim Choate will serve as the Master of the Hearth, whose role is welcome the guests and present the Wassail Bowl, Boars Head and ” aming dessert. All this is done with song. The Music Director for the dinner is Angela Navarro, and she has enlisted over 20 singers and musicians for this event. The featured soloist will be Summer McDavitt. In addition to the enlisted singers and musicians, the dinner guests themselves will be called upon to sing and dance as part of the evenings festivities. Tickets for this colorful event can be purchased by calling Charlotte Players of“ ce at 941-255-1022 or by going online to www. charlotteplayers.org. Groups as large at 13 can be seated together. Friends and family groups simply identify themselves when purchasing their tickets. Sharon MacLaren, Ph.D, is a former academic administrator at Florida State University and St. Joseph University. A Charlotte Players board member since 2015, she is a regular instructor at Florida Gulf Coast Universitys Renaissance Academy on Herald Square in Punta Gorda. Celebrating its 58th anniversary in 2018, Charlotte Players is a nonpro“ t organization dedicated to continuing a rich tradition of providing and promoting professional theater arts through the avenues of educational programs and entertainment productions that enrich the community in Charlotte County and Southwest Florida. The Players partners with the Charlotte County Imagination Library, an af“ liate of Dolly Partons Imagination Library, to deliver a free book each month to every child under “ ve who enrolls in the program. For more information, call 941-255-1022, visit www.charlotteplayers. org or check out each groups Facebook page.Charlotte Players presents Madrigal Dinner PHOTOS BY DAN MEARNSThe head table and others prepare to bid the exiting audience adieu and Merry ChristmasŽ after last years Madrigal Dinner. IF YOU GOThe Madrigal Dinner is a perfect event to open the Christmas season. The dinner features over 75 actors, singers, dancers and servers all adding to the pageantry, song and general merrymaking. It all starts at 5:30 p.m. with a wassail reception. At 6 p.m. diners are led into the great hall to await their host for the evening, the Lord of the Manor and his party. Tickets for this colorful event can be purchased by calling Charlotte Players office at 941-255-1022 or by going online to www.charlotteplayers. org. Groups as large at 13 can be seated together. By CHRIS KOURAPISLETS GO CORRESPONDENTAt the Marietta Museum of Art & Whimsy fanciful paintings, magical sculptures and artistic displays greet visitors around every corner of Marietta Lees three acre property located just north of greater downtown Sarasota. The museum opens the day after Thanksgiving, and returning Whimsy regulars will enjoy a number of happy surprises. Every exhibit is new, and from Nov. 23-May 25, Im excited to be featuring the work of well-known artists Ellen Negley, Jeffrey Kennedy, and Bob Ferraro. Once a month returning author/illustrator Judi Light will be signing copies of Book 4, the latest edition of her Magical World of Twigshire series, feel good books for all ages,Ž said Lee. Visitors entering the museums massive entrance are invited to view spectacular paintings before passing through to the Lee Family Archway, the Octagon Room and several adjoining galleries featuring amusing art of every size, color, and description. Those familiar with Ellen Negleys tropical watercolor prints and items will be dazzled by her brilliant turquoise, sparkling yellow, and extra hot pink creations on display at the Whimsy. Jeffrey Kennedys quirky fun art will appeal to people who like to smile. My art is all about inspiring people to smile, dream, and feel good. I want to leave them with a curiosity about the right side of the brain, my favorite part of the head,Ž writes Kennedy on his website. Bob Ferraro Starfish ManŽ will display five of his whimsical starfish paintings. The Marietta Museum of Art & Whimsy, a nonprofit organization, is a space where people of all ages can relax and enjoy art. However, Lee, the museums founder and curator, suggests a $5 donation to help cover expenses. She also offers $5 guided tours to groups of up to 25 who call in advance for reservations. Tours begin in a garden area where docents will guide visitors through the galleries and explain the museums mission, collection and history. After touring, guests are free to view hundreds of whimsical art sculpture hidden or hanging along winding garden pathways. Although food items or private parties are not offered at the museum, the general public is invited to attend annual themed parties that are advertised on their website. From 1p.m. to 4 p.m. on Dec. 1, the museum is hosting its annual Christmas Cookies n Cans party where visitors bring cookies to eat and exchange. They may also bring cans or nonperishables to place under a Christmas tree for the All Faiths Food Bank. Left over cookies are packaged for distribution to local police, firemen, Sarasota Building Departments or the Sarasota County Library. Visit the Marietta Museum of Art and Whimsy 2121 N. Tamiami Trail, Sarasota between 1 p.m. to 4 p.m. on Nov. 23-May 25 every Thursday, Friday or Saturday of the month. To volunteer or make reservations for tours call 941-364-3399. For more information, visit www.whimsy museum.org.Visit a smiley place, the Marietta Museum of Art & Whimsy PHOTOS PROVIDEDBob Ferraro Star sh ManŽ and his wife Jan will be displaying ve of his star sh paintings at the Marietta Museum of Art & Whimsy this season. Je rey Kennedys quirky paintings appeal to people of all ages. Ellen Negleys extra hot pink, brilliant turquoise, and sparkling yellow creations appeal to all who enjoy tropical colors. Enjoy her paintings at the Marietta Museum. IF YOU GOVisit the Marietta Museum of Art and Whimsy 2121 N. Tamiami Trail, Sarasota between 1 p.m. to 4 p.m. on Nov. 23-May 25, every Thursday, Friday, or Saturday of the month. To volunteer or make reservations for tours call 941-364-3399. From 1p.m. to 4 p.m. on Dec. 1, the museum is hosting its annual Christmas Cookies n Cans party where visitors bring cookies to eat and exchange. They may also bring cans or nonperishables to place under a Christmas tree for the All Faiths Food Bank. Left over cookies are packaged for distribution to local police, firemen, Sarasota Building Departments or the Sarasota County Library.

PAGE 61

A -tAAC Hldgs AAC ... ... ...dd 12.96 1.89 575 1.93 -78.6AAR AIR .30 .7 77 51.52 36.46 152 42.49 +8.1ABB Ltd ABB .76e 3.9 ... 28.67 19.08 2643 19.69 -26.6ABM ABM .70 2.3 19 44.70 28.17 326 30.00 -20.5ADT Inc n ADT ... ... ... 9.84 6.93 1521 7.42 -5.1AES Corp AES .52 3.5 12 16.28 9.86 5310 14.90 +37.6AFLAC s AFL 1.04 2.3 14 48.19 41.41 4692 44.29 AG MtgeIT MITT 2.00f 11.1 9 19.95 16.31 226 18.01 -5.3AG Mtg pfA MITTpA 2.06 8.1 ... 26.00 24.88 1 25.45 +.4AG Mtg pfB MITTpB 2.00 7.9 ... 25.79 23.75 9 25.28 -.2AGCO AGCO .60 1.0 24 75.95 49.50 1227 57.94 -18.9AH Belo AHC .32 7.0 15 5.80 4.25 22 4.58 -4.6tAK Steel AKS ... ... 16 6.80 3.42 14047 3.47 -38.7AMC Ent AMC .68 5.1 ...dd 21.45 12.30 3077 13.29 -12.0AMCON DIT .72 .9 19 100.00 77.00 0 83.92 -14.2AMN Hlth AMN ... ... 23 68.20 43.90 828 58.85 +19.5ARC Docu ARC ... ... 20 3.59 1.62 114 2.62 +2.7ASA Gold ASA .04e .5 ...q 12.18 8.18 37 8.81 -22.2AT&T Inc T 2.00 6.8 6 39.32 28.85 41249 29.42 -24.3tAT&T 66 n TBB ... ... ... 26.72 23.44 166 23.36 -10.5A10 Ntwks ATEN ... ... ...dd 8.25 5.51 237 5.83 -24.5AU Optron AUO .18e ... ... 4.76 3.40 499 4.01 +8.3AVX Cp AVX .46 2.9 ...cc 21.48 14.51 507 15.77 -8.8tAXA EqH n EQH .13p ... ... 23.21 19.67 8188 19.59 -8.4AZZ Inc AZZ .68 1.4 20 56.05 39.50 116 47.25 -7.5Aarons AAN .12 .2 11 56.00 35.34 402 48.09 +20.7AbbottLab ABT 1.12 1.6 29 74.15 54.32 8095 69.06 +21.0AbbVie ABBV 4.28f 4.9 16 125.86 77.50 5369 88.09 -8.9tAberFitc ANF .80 5.1 9 29.69 15.46 4185 15.84 -9.1AbdAsPac FAX .42 10.6 ...q 5.03 3.91 1072 3.97 -18.6AbdAustEq IAF .70e 13.7 ...q 6.77 5.05 69 5.12 -19.6AbdnChile CH .58e 8.9 ...q 9.64 6.13 165 6.55 -26.7AbdGlbInc FCO .84 10.5 ...q 9.48 7.80 19 8.02 -9.1AbdEMSmC ABE .21e 1.4 ...q 15.82 13.97 14.69 +1.0AbdGChina GCH .03e .2 ...q 14.02 11.79 12.37 -.7AbdnIndo IF .52e ... ...q 8.18 6.88 7.13 -6.7AbdnIsrael ISL .35e 1.1 ...q 21.97 18.43 18.68 -2.4AbdJapnEq JEQ .48e .8 ...q 9.89 7.17 13 7.37 -18.3AbdnLatA LAQ 1.21e 1.8 ...q 30.00 25.32 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 12.31 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 31.69 32.13 -3.2AcadiaRlt AKR 1.12f 4.0 49 29.28 21.34 337 28.21 +3.1Accenture ACN 2.92 1.8 25 175.64 144.88 2147 158.90 +3.8AccoBrds ACCO .24 3.0 12 14.63 7.39 540 7.93 -35.0AcmeU ACU .44 2.7 17 25.55 14.60 1 16.18 -30.9AcornInt rs ATV ... ... ... 38.86 13.50 0 21.71 +23.1ActiniumP ATNM ... ... ...dd .87 .33 807 .42 -37.5Act Rep n GOP ... ... ... 23.61 20.34 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.29 21.08 -.8Act TxR n TAXR ... ... ... 23.79 19.42 56 20.55 -3.9Actuant ATU .04 .2 ...dd 31.00 21.50 323 25.10 -.8Acuity AYI .52 .4 14 186.99 109.98 352 121.12 -31.2Acushnet n GOLF .52 2.2 ... 27.87 17.55 209 23.34 +10.7AdaDvsEq ADX 1.32e 1.3 ...q 16.82 14.30 388 15.33 +2.0AdamsNR PEO 1.32e 1.2 ...q 21.48 16.90 187 17.11 -13.8AdmRsc AE .88 2.4 ...dd 50.59 35.81 2 36.94 -15.1tAdecaogro AGRO ... ... ... 10.63 6.86 1061 6.82 -34.0Adient n ADNT 1.10 4.8 ... 84.59 21.09 1659 23.00 -70.8AdtalemGl ATGE .36 .7 22 58.80 37.60 465 55.15 +31.2AdvAuto AAP .24 .1 30 186.15 88.24 892 171.53 +72.1AdvDisp n ADSW ... ... ... 27.93 21.50 542 26.42 +10.4AdvDrainS WMS .32 1.2 22 33.50 21.70 166 25.97 +8.9Advansx n ASIX ... ... ... 44.44 22.84 157 27.07 -35.7tAdvClayCv AVK 1.13 8.6 ...q 16.50 13.49 231 13.16 -17.1tAdSDorWr AADR .32e .7 ...q 64.00 44.30 58 43.00 -26.9AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6tAdSNewT n FNG ... ... ... 24.13 17.15 59 16.83 -21.6AdvSh ef n CWS ... ... ... 32.47 29.81 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.00 26.94 -13.1AdvSmCap SCAP ... ... ... 42.75 32.56 1 34.76 -.7AdvPacFlt FLRT 1.56e ... ...q 50.64 48.52 0 48.76 -1.2AdvSSage HOLD .41e .4 ...q 103.68 97.35 99.38 +.1AdvNtMS MINC 1.34e 2.8 ...q 48.67 46.31 7 47.69 -1.4AdvSStarG VEGA ... ... ...q 32.34 29.58 0 30.37 -1.5Adv GlEch n GIVE ... ... ... AdvDblLine DBLV .47e .7 ...q 75.63 62.40 5 64.21 -10.1AdvMeidll MATH ... ... ...q 35.56 32.38 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.00 24.87 -3.9AdMadIntl FWDI .37e 1.5 ...q 33.10 25.32 1 25.49 -18.0AdMadDm FWDD .18e .4 ...q 57.19 49.06 1 50.23 -6.1AdvActBear HDGE ... ... ...q 8.58 7.22 456 8.04 +2.6Aecom ACM ... ... 11 39.90 29.13 1877 30.79 -17.1tAegon AEG .25e 4.4 ... 7.48 5.80 2474 5.68 -9.8Aegon cap AEH 1.59 6.3 ... 26.52 25.00 41 25.23 -2.3Aegon 6.5 AED 1.63 6.4 ... 26.83 24.55 8 25.39 -2.2tAegon t AEB .77 3.4 ... 25.49 22.30 20 22.20 -8.2Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 7 58.30 48.10 1544 48.85 -7.1Aerocntry ACY ... ... 2 17.34 10.26 3 11.80 -22.6AerohiveN HIVE ... ... ...dd 6.50 3.54 244 3.75 -35.7AerojetR AJRD ... ... 67 38.92 24.41 653 33.58 +7.6Aetna AET 2.00 1.0 17 210.90 166.89 5626 204.00 +13.1tAffilMgrs AMG 1.20 1.1 8 216.99 108.95 585 106.55 -48.1Agilent A .66f 1.0 69 75.00 60.42 7979 67.52 +.8Agnico g AEM .44 ... 43 49.80 32.18 1478 35.87 -22.3AgreeRlt ADC 2.16 3.7 30 59.69 43.74 165 58.19 +13.1Air Inds AIRI .60 56.6 ... 1.95 1.05 26 1.06 -37.3tAirLease AL .52f 1.4 5 50.70 36.46 763 36.83 -23.4AirProd APD 4.40 2.8 24 175.17 148.44 1240 157.56 -4.0AirPrd wi APD/WI ... ... ... Aircastle AYR 1.20f 6.3 6 25.30 17.86 713 18.92 -19.1AlaPw pf Q ALPpQ 1.25 5.1 ... 27.05 23.10 26 24.40 -8.2AlamoGp ALG .44 .5 21 120.58 79.85 56 80.92 -28.3AlamosGld AGI .02 .6 ... 7.04 3.32 2504 3.53 -45.8AlaskaAir ALK 1.28 1.9 9 76.06 57.53 1415 67.02 -8.8AlbnyIn AIN .68 1.0 27 82.20 57.95 85 70.26 +14.3Albemarle ALB 1.34f 1.4 15 138.67 86.75 1642 95.74 -25.1tAlcoa Cp AA ... ... 17 62.35 32.25 2924 32.68 -39.3AlexB Inc ALEX .28 1.4 28 29.99 19.14 189 20.37 -26.6Alexanders ALX 18.00 5.8 ... 426.99 307.00 2 310.78 -21.5AlexREE ARE 3.72 3.1 27 134.37 114.00 795 120.76 -7.5AlxRE pfD AREpD 1.75 5.2 ... 37.59 33.12 1 33.69 -8.9AlexcoR g AXU ... ... ... 1.79 .68 147 .74 -53.3AlgonPw n AQN .51 ... ... 11.34 9.45 208 10.36 -7.2Alibaba BABA ... ... 43 211.70 130.06 19409 145.98 -15.3Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 3.93 .63 234 .69 -81.2AllegCp Y ... ... ...cc 659.88 549.00 39 618.19 +3.7AllegTch ATI ... ... ...dd 30.25 21.53 1666 25.18 +4.3Allegion ALLE .84 .9 ... 92.87 73.85 590 88.75 +11.6Allergan AGN 2.88 1.9 23 197.00 142.81 2232 153.40 -6.2Allergn pfA AGNpA 55.00 10.1 ... 691.53 541.23 543.50 -7.3Allete ALE 2.24 2.8 24 81.24 66.64 214 80.29 +8.0AlliCAMun AKP .70 5.3 ...q 14.11 12.49 9 13.16 -3.2tAlliData ADS 2.28 1.2 11 278.33 192.02 536 192.51 -24.1AlliBNtlMu AFB .75 6.3 ...q 13.92 11.80 113 11.87 -11.4tAlliBGlbHi AWF .84 7.7 ...q 12.87 10.97 236 10.94 -14.3AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.8 14 31.24 24.01 329 29.35 +17.2sAlliantEg s LNT 1.34 3.0 23 45.73 36.84 1242 45.26 +6.2tAlliGlCvInc NCV .78 13.2 ...q 7.28 6.07 892 5.90 -16.1tAlliGblCv2 NCZ .69 13.4 ...q 6.38 5.30 485 5.15 -17.1AlliNFJDv NFJ 1.20 10.2 ...q 13.81 11.66 270 11.78 -9.7AlliGlEqCv NIE 1.52 7.9 ...q 23.96 19.29 180 19.34 -8.5tAllz24Tgt n CBH ... ... ... 9.48 8.48 34 8.44 -7.3AllnzgDI&Cv ACV 2.00 9.3 ...q 25.31 20.34 56 21.56 -1.3AlldCap47 AFC 1.72 6.8 ... 26.31 25.08 15 25.46 -.1AllisonTrn ALSN .60 1.3 14 53.76 37.41 960 46.62 +8.2tAllstate ALL 1.84 2.1 13 105.36 87.15 1652 88.09 -15.9Allstat pfA ALLpA 1.41 5.7 ... 26.20 23.67 37 24.64 -3.8Allstate 53 ALLpB 1.28 5.2 ... 27.28 24.54 24 24.67 -6.0Allstat pfC ALLpC 1.69 6.7 ... 26.41 25.39 25.14 -3.4Allstat pfD ALLpD 1.66 6.5 ... 27.98 25.30 7 25.48 -3.4Allstat pfE ALLpE 1.66 6.6 ... 27.29 25.27 65 25.32 -3.5Allstat pfF ALLpF 1.56 6.2 ... 27.59 25.11 17 25.36 -4.7AllyFincl ALLY .60 2.5 9 31.29 23.69 3878 24.25 -16.8AlmadM n AAU ... ... ... 1.05 .48 180 .49 -52.0AlpUSQVal QVAL 1.35e 4.8 ...q 33.51 27.21 13 27.87 -9.2tAlpValuIntl IVAL 1.35e 5.2 ... 35.03 26.58 15 26.21 -20.7tAlpMoIntQ IMOM ... ... ...q 33.00 23.95 4 23.91 -21.3 tAlpMoUSQ QMOM ... ... ... 34.35 26.14 3 25.49 -10.9tAlpArcVl n VMOT ... ... ... 31.39 25.08 12 25.16 -13.2AlphaPro APT ... ... 18 4.25 3.15 6 3.62 -9.5AlpGDDiv AGD .78 7.7 ...q 11.55 10.21 10.12 -6.3AlpGPPrp AWP .60 9.9 ...q 6.98 5.99 6.08 -9.8AlpTotDiv AOD .69 8.0 ...q 10.03 8.73 8.61 -9.1AlpsETF GRI 1.52e 3.5 ...q 47.47 40.28 5 43.12 -4.0AlpsEqSect EQL 1.83e 2.7 ...q 73.82 65.11 5 67.81 -2.5tAlpDisrTc n DTEC ... ... ... 30.48 24.40 12 24.60 -2.4AlpBzSoMed BUZ ... ... ... 39.28 30.28 13 32.95 +2.9AlpsRivFlex RFFC ... ... ... 36.59 30.68 43 31.54 -9.2Alps RivDiv RFDA ... ... ... 34.12 29.47 28 29.87 -5.7AlpRvrCare RFCI ... ... ... 26.24 23.46 71 23.48 -4.9tAlpRivUncn RFUN ... ... ... 26.26 24.26 66 24.22 -7.0AlpSprtJG SGDJ ... ... ...q 34.60 21.36 6 22.53 -32.9AlpMedBrk SBIO ... ... ...q 39.61 30.17 81 32.00 -2.4AlpSprotG SGDM .12e .8 ...q 22.54 14.69 17 15.60 -24.7AlpWkplEq EQLT .42e 1.2 ...q 40.00 34.43 1 35.09 -3.2AlpEDvDg EDOG .73e 3.5 ...q 27.38 20.08 9 20.69 -18.6AlpAlerEn ENFR 1.35e 6.7 ...q 24.16 19.24 23 20.03 -13.2AlpIntDvDg IDOG 1.47e 5.9 ...q 30.26 24.38 89 24.80 -13.4AlpBarr400 BFOR .25e .6 ...q 46.25 38.42 14 39.00 -6.2tAlpRivStInc RIGS .30e 1.3 ...q 25.39 24.11 218 24.22 -3.7AlpsDvDog SDOG 1.40e 3.3 ...q 49.27 41.57 289 42.87 -6.4AlpAlerMLP AMLP 1.35e 14.4 ...q 11.89 9.01 23001 9.39 -13.0Alteryx n AYX ... ... ... 67.40 23.95 1804 50.69 +100.6Altice n ATUS ... ... ...dd 22.60 14.50 9815 16.43 -13.9AltisrcAst AAMC ... ... ...dd 87.70 39.71 4 45.02 -44.8AltisResid RESI .60 6.0 ...dd 12.08 9.87 10.07 -15.1Altria MO 3.20 5.8 18 74.38 53.91 10165 55.63 -22.1AlumChina ACH ... ... ... 19.41 8.74 47 9.14 -49.0ATrFn pfA AFSIpA 1.69 11.3 ... 23.50 13.56 3 14.90 -27.7AmTrF pfB AFSIpB 1.81 12.0 ... 24.58 12.92 7 15.11 -30.9AmTrF pfC AFSIpC 1.91 11.8 ... 23.80 14.63 7 16.17 -28.1AmTrF pf F AFSIpF ... ... ... 21.47 13.64 17 14.95 -27.2AmTrF pfE AFSIpE ... ... ... 24.79 14.68 11 16.44 -28.3AmTrFn 7.5 AFST ... ... ... 26.29 22.50 5 23.03 -11.0AmTrFn 55 AFSS 1.81 8.2 ... 25.60 20.61 6 22.16 -11.4AmTrF pfD AFSIpD 1.88 11.9 ... 24.80 14.29 23 15.80 -28.8AmberRd AMBR ... ... ...dd 10.41 6.44 134 8.43 +14.9Ambev ABEV .05e 1.2 6 7.43 3.86 19297 4.18 -35.3AmbowEd n AMBO ... ... ... sAmeren AEE 1.90f 2.8 24 70.36 51.89 1537 69.00 +17.0Ameresco AMRC ... ... 21 16.59 7.65 127 13.68 +59.1tAMovilL AMX .17e 1.3 19 19.91 13.26 2991 13.17 -23.2tAmMovl A AMOV ... ... ... 19.87 13.10 5 13.10 -23.0sAmAssets AAT 1.08f 2.7 92 39.99 30.62 284 39.55 +3.4AmAxle AXL ... ... 3 19.63 11.26 2150 11.47 -32.6AmCampus ACC 1.84 4.3 56 43.86 34.52 1008 42.94 +4.7AEagleOut AEO .55 2.8 14 29.88 14.63 5044 19.35 +2.9sAEP AEP 2.68f 3.4 19 78.07 62.71 2692 77.82 +5.8AEqInvLf AEL .28f .8 14 38.56 27.06 569 33.03 +7.5AmExp AXP 1.56f 1.5 16 111.77 87.54 3770 106.09 +6.8AFnclGrp AFG 1.60f 1.6 13 121.69 98.22 392 101.58 -6.4AFnclGp 54 AFGE 1.56 6.2 ... 26.68 24.93 13 25.17 -4.0AFnclGp 55 AFGH 1.50 6.0 ... 27.11 24.71 9 25.11 -4.2AHm4Rent AMH .20 1.0 ... 23.34 18.39 2034 19.77 -9.5AHm4R pfC AMHpC 1.38 4.8 ... 28.60 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.8 ... 27.53 23.36 36 24.05 -12.2AHm4R pfE AMHpE 1.59 6.8 ... 27.53 22.80 21 23.33 -12.9AH4Rn pfG AMHpG 1.47 6.6 ... 25.85 21.50 9 22.29 -11.4AHm4R pfF AMHpF ... ... ... 26.27 21.43 41 22.45 -12.2AIG wt AIG/WS ... ... ... 20.25 17.05 20.10 +10.9AmIntlGrp AIG 1.28 3.0 ...dd 65.05 39.29 9474 43.06 -27.7tAMidstrm AMID .41 7.7 ...dd 15.25 5.30 765 5.35 -59.9AmrRlty ARL ... ... 10 21.57 10.01 1 15.10 +17.5AmRenAs n ARA ... ... ... 24.07 12.32 95 16.03 -7.9AmShrd AMS ... ... 12 3.95 2.25 10 2.50 -3.7sAmStsWtr AWR 1.10f 1.6 40 67.66 50.06 125 66.79 +15.3sAmTower AMT 3.16f 2.0 60 166.36 130.37 3389 160.64 +12.6ATowr pfB AMTpB 5.50 4.7 ... 131.12 114.00 117.60 -6.5AVangrd AVD .08 .5 94 24.00 15.31 179 16.86 -14.2AmWtrWks AWK 1.82 2.0 40 94.45 76.04 861 93.02 +1.7AmerSilvr n USAS ... ... ... 3.65 AmercldR COLD ... ... ... 26.97 23.28 849 26.12 Amerigas APU 3.80 10.7 29 48.37 34.01 394 35.47 -23.3Ameriprise AMP 3.60 2.9 10 183.90 120.79 816 122.21 -27.9AmeriBrgn ABC 1.60f 1.8 11 106.27 76.48 2071 88.87 -3.2Ametek AME .56f .8 30 81.92 64.91 1835 71.24 -1.7AmiraNatF ANFI ... ... ... 6.14 .50 171 .52 -87.6Ampco AP ... ... ...dd 15.65 3.55 82 3.98 -67.9Amphenol APH .92 1.1 33 97.56 80.42 1920 84.17 -4.1AmpioPhm AMPE ... ... ... 4.95 .35 521 .54 -86.7AmpSrLn n YESR ... ... ... 27.21 23.80 23.80 -2.5AmpDivOpt DIVO ... ... ... 31.01 27.15 2 28.40 -2.1AmplOil n AMLX ... ... ... 12.37 9.17 9.61 -15.7tAmpliph rs APHB ... ... ...dd 2.05 .24 432 .25 -75.2Amrep AXR ... ... ... 9.88 6.24 1 6.94 -1.1Anadarko APC 1.20f 2.3 19 76.70 46.80 5985 52.35 -2.4Anadrk 18 AEUA 3.75 11.4 ... 38.79 28.60 32.89 -5.1Andeavor ANDV 2.36 1.5 23 163.19 89.58 153.50 +34.2tAndeavLog ANDX 4.12 11.5 18 55.21 36.00 722 35.87 -22.3Anf DvAlt n DALT ... ... ... 10.90 9.42 9.62 -5.3AnglogldA AU ... ... ... 12.00 7.08 1875 9.82 -3.6ABInBev BUD 3.19e 4.2 19 118.25 72.88 1776 76.09 -31.8Anixter AXE ... ... 14 88.85 56.25 392 61.05 -19.7Annaly NLY 1.20e 12.1 11 12.37 9.70 11272 9.95 -16.3Annaly pfC NLYpC 1.91 7.5 ... 25.99 25.00 8 25.49 Annaly pfD NLYpD 1.88 7.4 ... 25.81 24.06 37 25.25 -.4Annaly pfG NLYpG 1.63 6.8 ... 24.86 23.35 49 24.13 -2.6Annaly pfF NLYpF ... ... ... 26.49 24.54 192 25.35 -1.8Annaly pfE NLYpE 1.91 7.6 ... 25.69 25.12 25.26 Antero n AMGP .45e 3.2 ... 22.39 14.10 855 14.32 -27.4AnteroMid AM 1.76f 6.5 21 34.53 24.20 637 26.99 -7.1tAnteroRes AR 1.00 7.5 28 22.69 13.87 6662 13.34 -29.8Anthem ANTM 3.00 1.1 17 290.84 215.52 1052 277.86 +23.5Anthem un ANTX 2.63 4.6 ... 64.78 52.92 56.86 +1.5Anworth ANH .60 13.7 12 5.76 4.20 586 4.38 -19.5Anwrth pfA ANHpA 2.16 8.4 ... 27.49 25.15 3 25.60 -3.2Anwrth pfB ANHpB 1.56 6.4 ... 28.25 22.26 24.28 -11.6Anwrth pfC ANHpC 1.91 7.7 ... 25.59 24.46 7 24.73 -1.7Aon plc AON 1.60 1.0 52 166.41 130.87 1018 161.67 +20.6Apache APA 1.00 2.9 22 50.03 33.60 5706 34.67 -17.9AptInv AIV 1.52 3.3 27 46.38 37.97 1433 45.89 +5.0AptInv pfA AIVpA 1.72 6.7 ... 27.80 25.17 21 25.75 -6.0tAphria n APHA ... ... ... 13.45 9.00 2384 8.81 -28.1ApolloCRE ARI 1.84 10.0 12 19.57 17.56 1007 18.35 -.5ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.51 21 24.92 -3.4tApolloGM APO 1.95e 7.4 9 37.35 26.30 2962 26.19 -21.8tApollG pfA APOpA 1.59 6.7 ... 26.44 23.79 32 23.88 -9.2ApolG pfB APOpB 1.59 6.6 ... 25.55 23.72 66 23.91 -3.7ApolloI 43 AIY 1.72 6.8 ... 26.70 24.96 8 25.21 -3.3tApollSrFlt AFT 1.08a 7.2 ...q 18.69 15.05 106 14.90 -8.1tApolloTact AIF 1.20a 8.2 ...q 15.96 14.65 71 14.60 -7.3AppHReit n APLE 1.20 7.6 35 20.19 15.56 3260 15.76 -19.2ApldIndlT AIT 1.20 1.9 17 82.35 61.10 174 64.63 -5.1Aptargrp ATR 1.36f 1.3 31 112.31 79.97 245 104.31 +20.9tAptiv APTV .22 .3 14 103.23 71.65 2677 71.06 -16.2AquaAm WTR .88 2.6 25 39.55 32.09 1040 33.89 -13.6Aquantia n AQ ... ... ... 18.49 7.08 296 9.68 -14.6Acquavnt n WAAS ... ... ... 20.49 11.83 68 17.55 +13.1Aramark ARMK .42e 1.2 18 46.09 33.98 3493 35.94 -15.9ArborRT ABR 1.08f 9.1 9 12.79 7.89 1795 11.82 +36.8Arbor prA ABRpA 2.06 8.2 ... 26.32 24.81 3 25.17 -.7ArborR pfB ABRpB 1.94 7.7 ... 25.80 24.59 0 25.24 -1.3ArborR pfC ABRpC 2.13 8.4 ... 26.55 25.16 2 25.33 -3.3ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.25 25.26 -.7ArcLogist ARCX 1.76 10.7 23 16.60 16.27 16.51 tArcelorM rs MT .10p ... 6 37.50 23.80 3137 23.42 -27.5ArchCoal ARCH 1.60 1.9 6 102.61 75.09 356 85.35 -8.4ArchDan ADM 1.34 2.9 19 52.06 38.86 3429 45.66 +13.9Archrock AROC .53 5.3 20 13.75 8.25 1238 9.88 -5.9Arconic ARNC .24 1.2 ...dd 31.17 16.47 4505 19.84 -27.2Arconic pf ARNCp 3.75 4.4 ... 92.00 80.51 86.00 +.2Arconic pfB ARNCpB 2.69 6.9 ... 38.90 ArcosDor ARCO ... ... ...cc 10.50 6.05 543 7.53 -27.2Arcosa n ACA ... ... ... 34.92 22.20 466 29.60 +7.6ArcusBio n RCUS ... ... ... 19.67 9.50 87 11.02 -35.9tArdaugh n ARD .56 4.5 ... 21.82 12.47 92 12.49 -40.8tArdmoreSh ASC ... ... ...dd 9.00 5.81 476 5.34 -33.3AresCmcl ACRE 1.24f 8.9 13 14.77 11.96 110 14.01 +8.6 tAresDyCr ARDC 1.40 9.5 ...q 16.73 14.86 102 14.78 -10.0AresMgmt ARES 1.05e 4.9 14 25.95 18.00 798 21.70 +8.5AresMg pfA ARESpA 1.75 6.8 ... 27.29 25.31 30 25.64 -3.2Argan AGX 1.00 2.3 15 61.60 34.90 71 43.08 -4.3ArgoGp42 ARGD 1.63 6.4 ... 25.51 25.00 6 25.21 -.3ArgoGpInt ARGO 1.08b 1.6 14 69.77 49.65 201 67.00 +25.0AristaNetw ANET ... ... 40 313.37 206.86 996 219.38 -6.9ArkInnova ARKK ... ... ...q 49.87 35.60 506 40.82 +10.1ArkIndInno ARKQ ... ... ...q 37.47 30.70 24 31.56 -4.2ArkGenom ARKG ... ... ...q 34.69 23.81 126 27.38 +11.8ArkWebX.O ARKW .94p .8 ...q 59.98 44.20 364 49.04 +6.4tArk 3dPr n PRNT ... ... ... 27.21 21.19 40 21.10 -13.4tArk IsrTc n IZRL ... ... ... 22.32 19.16 11 20.33 -.1ArlingAst AI 2.20 26.4 ...dd 12.67 8.08 521 8.32 -29.4ArlingAst23 AIW 1.66 6.9 ... 24.75 23.58 23.99 -1.8ArlingAst25 AIC 1.69 7.2 ... 24.85 23.05 6 23.45 -3.3ArlAsst pfB AIpB 1.75 7.2 ... 25.10 22.97 0 24.46 -1.9ArmadaHof AHH .80 5.5 39 16.17 12.73 239 14.65 -5.7ArmrR pfA ARRpA 2.06 8.1 ... 25.79 23.71 4 25.41 -.2ArmrR pfB ARRpB 1.97 7.9 ... 25.25 24.09 25 24.88 -.6ArmourR rs ARR 2.72 12.5 6 26.50 20.15 399 21.84 -15.1ArmsFloor AFI ... ... 44 20.46 12.03 159 15.54 -8.2ArmstrWld AWI .17m ... 13 73.45 51.60 564 64.21 +6.0ArmstW wi AWI/WI ... ... ... 41.30 tArrwDJYld GYLD 1.59e 9.9 ...q 19.24 16.14 13 16.08 -10.6ArrowEl ARW ... ... 10 87.26 64.04 824 71.76 -10.8ArwQVMEq QVM ... ... ...q 30.15 26.40 27.95 +.8tArtisanPtr APAM 2.40a 9.4 16 41.45 25.47 332 25.61 -35.2AskanoG g AKG ... ... ... 1.38 .43 239 .63 -10.2AsburyA ABG ... ... 9 77.75 58.60 284 67.21 +5.0tAshfordHT AHT .48 9.9 ...dd 8.66 4.86 361 4.86 -27.8Ashfrd pfD AHTpD 2.11 8.4 ... 26.32 24.67 7 25.19 tAshfHT pfF AHTpF 1.84 8.5 ... 25.50 21.75 9 21.65 -14.8AshfrH pfG AHTpG 1.84 8.5 ... 25.24 19.71 29 21.70 -13.6AshfrdH pfH AHTpH 1.88 8.6 ... 25.47 21.82 3 21.95 -13.6AshfrdH pfI AHTpI 1.88 8.6 ... 25.16 21.69 25 21.90 -12.8Ashford AINC ... ... 15 109.82 53.00 3 56.34 -39.4Ashland ASH 1.00 1.2 45 86.63 64.81 689 80.51 +13.1AsiaPc APB .61e 2.3 ...q 15.71 11.84 10 12.47 -13.5AsiaTigr GRR .07e .6 ...q 11.49 10.08 10.92 +4.9tAspenAero ASPN ... ... ...dd 5.58 3.31 6 3.17 -35.0AspenIns AHL .96 2.3 ...dd 46.10 34.80 1455 41.52 +2.3tAspen pfC AHLpC 1.49 6.1 ... 27.90 24.71 17 24.42 -10.5AspIns pfD AHLpD 1.41 6.4 ... 26.60 22.08 30 22.18 -14.0AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.01 1 25.79 -5.1tAsscBc pf D ASBpD ... ... ... 26.16 22.40 8 22.56 -13.1AsscdBanc ASB .68f 3.0 14 29.03 22.01 1734 22.82 -10.2AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ...cc 46.86 33.10 4 42.11 +23.5Assurant AIZ 2.40f 2.5 48 111.43 84.34 550 97.03 -3.8AssuredG AGO .64 1.6 7 43.40 32.97 517 39.49 +16.6AsdGMu01 AGOpB 1.72 6.7 ... 26.37 25.36 2 25.78 -.9AsdGMu02 AGOpE 1.56 6.3 ... 26.82 24.61 19 24.95 -4.6AsdGMu03 AGOpF 1.40 5.7 ... 25.81 23.95 3 24.42 -2.5AsteriasBio AST ... ... ...dd 2.65 .76 338 1.27 -43.6AstraZen s AZN 1.37e 3.4 10 41.78 31.99 4330 40.34 +16.3AtHomGr n HOME ... ... 34 40.97 21.59 1588 24.92 -18.0tAtento SA ATTO .34p ... 10 10.45 5.45 237 5.32 -47.6tAthene n ATH ... ... ... 53.92 43.09 1524 43.43 -16.0tAtkoreInt n ATRK ... ... ... 28.67 17.61 614 17.50 -18.4AtlPwr g AT .12 ... ...dd 2.60 1.80 371 2.15 -8.5sATMOS ATO 1.94 2.0 18 99.78 76.46 567 98.20 +14.3AuroraC n ACB ... ... ... 8.12 5.39 17273 6.03 -19.5tAurynRs n AUG ... ... ... 2.00 .96 135 .92 -43.9tAutoNatn AN ... ... 7 62.02 36.56 681 36.53 -28.8Autohome ATHM ... ... 7 119.50 52.93 1059 74.19 +14.7Autoliv ALV 2.48f 2.9 17 115.42 75.99 532 84.11 -8.1AutoZone AZO ... ... 17 839.38 590.76 459 793.11 +11.5Auxilio n AUXO ... ... 32 3.47 tAvalara n AVLR ... ... ... 59.40 29.60 351 29.64 -32.8AvalonHld AWX ... ... ...dd 20.20 1.93 115 2.87 +43.5sAvalonBay AVB 5.88 3.2 31 187.80 152.65 576 186.53 +4.6Avangrid n AGR 1.76f 3.5 40 54.55 45.17 344 50.51 -.1AvanosMd AVNS ... ... 24 66.22 43.78 306 47.98 +3.9tAvayaHl n AVYA ... ... 13 23.76 14.95 1560 14.65 -26.8AveICSFd ACP 1.44 11.2 ...q 14.65 13.55 12.88 -8.2AveryD AVY 2.26 2.4 26 123.67 86.06 798 92.30 -19.6AvinoSG g ASM ... ... ... 1.61 .55 230 .56 -58.1Avista AVA 1.49 2.8 29 52.91 47.50 629 52.43 +1.8Avon AVP ... ... 20 2.99 1.38 3676 1.99 -7.4Axalta AXTA ... ... 63 38.20 23.65 2423 24.55 -24.1AXIS Cap AXS 1.56 2.9 ...dd 60.69 47.43 747 53.74 +6.9tAXIS pfD AXSpD 1.38 6.3 ... 25.98 22.32 41 21.94 -13.0tAxisCap pfE AXSpE ... ... ... 25.85 22.21 71 22.21 -11.8AxosFinl AX ... ... 12 45.18 26.56 592 28.67 -4.1AxosF pf AXO 1.56 6.2 ... 27.40 24.75 6 25.00 -3.2Azul n AZUL ... ... ... 35.05 15.53 486 26.75 +12.3AzurePwr n AZRE ... ... ... 18.10 10.09 10 10.73 -24.4B -B&G Foods BGS 1.90 6.2 11 39.75 22.00 707 30.66 -12.8B2gold g BTG ... ... 33 3.30 2.10 3204 2.62 -15.5BB&T Cp BBT 1.62f 3.2 15 56.31 45.93 5083 50.94 +2.5tBB&T pfD BBTpD ... ... ... 26.35 24.34 50 24.54 -3.6tBB&T pfE BBTpE 1.41 5.9 ... 26.20 23.52 112 23.74 -6.0tBB&T pfF BBTpF 1.30 5.8 ... 25.67 22.47 118 22.31 -10.9tBB&T pfG BBTpG 1.30 5.8 ... 25.85 22.40 48 22.40 -11.0BB&T pfH BBTpH 1.41 5.8 ... 27.33 23.75 51 24.40 -9.6BBVABFrn BFR .25e 2.1 ... 27.45 7.11 417 11.91 -52.7BBX Cap n BBX .04 .6 8 10.17 5.54 388 6.30 -21.0BCE g BCE 3.02 ... ... 49.06 38.75 1425 41.54 -13.5BG Staffing BGSF 1.20 5.0 24 29.59 15.25 31 24.00 +50.6BHP BillLt BHP 1.66e 3.6 ... 52.62 40.58 3352 46.00 BHPBil plc BBL 1.66e 4.1 ... 47.92 35.50 2601 40.31 tBP MidPt n BPMP ... ... ... 23.00 16.25 122 16.01 -22.2BP PLC BP 2.38 5.9 12 47.83 36.15 8424 40.10 -4.6BP Pru BPT 3.60e 14.5 4 37.23 19.25 329 24.81 +23.4BRF SA BRFS ... ... ... 13.21 4.65 1430 5.12 -54.5BRT BRT .80f 7.1 9 14.20 10.00 20 11.20 -5.0BT Grp s BT .99e 6.1 ... 18.97 13.53 503 16.21 -11.0tBWX Tech BWXT .64 1.5 21 72.18 41.98 1042 41.78 -30.9B&W Ent n BW ... ... ...dd 7.66 .76 346 .89 -84.3tBabShDHi BGH 1.84 10.8 ...q 19.95 17.17 88 17.03 -12.1BadgerMtr s BMI .60 1.2 52 56.40 41.00 85 51.80 +8.4tBainCapS n BCSF ... ... ... 18.81 17.65 514 18.50 +2.8tBakHuGE n BHGE .72 3.2 ...cc 37.76 22.55 10927 22.41 -29.2BallCorp s BLL .40 .8 25 50.98 34.71 3679 49.05 +29.6Ballanty BTN ... ... ...dd 5.95 2.84 28 2.93 -37.0BanColum CIB 1.27e 3.1 ... 51.38 35.92 296 41.20 +3.9BancCalif BANC .52 3.1 21 23.40 14.11 248 16.92 -18.1BcCalif pfE BANCpE ... ... ... 28.15 24.70 5 25.51 -3.4BcCal pfD BANCpD 1.84 7.2 ... 26.76 25.40 7 25.71 -3.2tBcBilVArg BBVA .27e 5.0 ... 9.54 5.45 3276 5.44 -36.0BcoBrades s BBDO .02r .3 ... 11.90 5.49 4 8.25 -2.1BcoBrad s BBD .06a .6 ... 11.98 6.50 20989 9.36 +.5BcoLatin BLX 1.54 8.6 10 30.50 15.31 344 17.99 -33.1BcoMacro BMA ... ... 5 121.90 32.00 162 43.83 -62.2BcoSantSA SAN .21e 4.6 ... 7.57 4.50 6674 4.64 -29.1BcoSBrasil BSBR .29e 2.6 6 12.25 7.20 616 11.05 +14.3BcSanChile BSAC .85e 2.8 ... 35.09 26.41 403 30.50 -2.5BcoChile BCH 2.12e 2.4 ... 104.17 77.86 12 86.55 -8.3BcpSouth BXS .68 2.3 ... 35.55 26.91 519 29.41 -6.5Bcp NJ BKJ .24b 1.6 19 17.95 14.43 1 14.81 -14.8BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 2.40e 11.7 ...q 24.19 19.66 29 20.56 -5.5BkofAm BAC .60 2.2 13 33.05 25.88 92319 27.38 -7.2tBkAML pfJ BMLpJ 1.02 4.6 ... 25.09 21.82 17 21.97 -6.0tBkAm pfE BACpE 1.02 5.7 ... 24.50 21.50 23 21.12 -11.3BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 5 1280.30 -2.9tBkAm pfW BACpW 1.66 6.6 ... 27.53 25.27 143 25.32 -6.7tBkAm pfY BACpY 1.63 6.4 ... 27.33 25.50 62 25.48 -5.7BkAm wtA BAC/WS/A ... ... ... 19.88 14.35 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 1.08 3.24 +51.4tBkAm pfA BACpA ... ... ... 27.51 25.06 68 25.09 -7.7tBkAm pfC BACpC ... ... ... 27.83 25.33 47 25.27 -7.9tBkAML pfL BMLpL 1.02 4.9 ... 24.98 21.03 52 20.90 -11.1tBkAML pfH BMLpH .77 3.8 ... 22.80 20.00 8 20.15 -6.8BkAML pfG BMLpG .77 3.8 ... 22.83 20.10 8 20.39 -5.8Bk of But n NTB 1.28 3.4 12 53.63 35.65 205 38.01 +4.7BkHawaii BOH 2.48f 3.2 16 89.09 72.85 234 77.45 -9.6tBkMont g BMO 3.84e ... ... 84.71 73.79 729 72.74 -9.1BkNYMel BK 1.12f 2.3 12 58.99 45.16 7236 49.38 -8.3BkNYM pfC BKpC 1.30 5.5 ... 26.39 22.76 39 23.44 -6.8tBkNova g BNS 3.28f ... 8 66.78 52.63 943 52.28 -19.0BankUtd BKU .84 2.6 11 44.97 29.86 935 32.74 -19.6BarHarbr s BHB .80f 3.3 16 30.95 23.87 43 24.14 -10.6Br iPthCrd OIL ... ... ... 79.22 55.77 58.77 -.6BarFIEur FEEU ... ... ...q 148.71 111.43 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 152.68 1 159.19 +.6BarSelMLP ATMP 1.17e 6.1 ...q 22.97 17.78 33 19.04 -8.2BiP Cmdty DJP ... ... ...q 25.80 22.07 1944 23.13 -5.2BarcGsci36 GSP ... ... ...q 18.39 14.37 55 14.71 -5.3How to read the stock tablesSTOCK GLOSSARY „ bt primary exchange listing BATS cld issue has been called for redemption by company d new intraday 52-week low g dividends paid in Canadian funds, PE not shown h -Does not meet continued-listing standards lf late ling with SEC n stock was a new issue in the last year the 52-week high and low gures are calculated from their start date pf preferred stock issue pr preferences rs stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year rt right to buy security at a specied price s historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. wi trades will be settled when the stock is issued wd when distributed wt warrant, allowing a purchase of a stock u new intraday 52-week high un unit, including more than one security v Trading halted on primary market vj company in bankruptcy, receivership or being reorganized under the bankruptcy law this appears in front of the name DIVIDEND FOOTNOTES: a: Extra dividend(s) paid, but are not included; b: Annual rate plus stock dividend; c: Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date PE footnotes q stock is a closed-end fund no P/E ratio shown cc P/E exceeds 99 dd loss in last 12 months 1 „ Name of stock. 2 „ Ticker Symbol company trades under. 3 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.4 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 5 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher prots.6 „ Range of closing prices in last year.7 „ Sales in thousands (10 = 10,000 shares), and closing price.8 „ Last trading price of the day. 9 „ Percent change for the year. st Arrows, indicate new highs or lows. Underline: indicates top 100 stocks by volume rank. Bold stocks designates which stocks have gone up or down 5% XYZcorp XYZ 1.20 3.6 17 34.09 27.27 2780 33.72 +20.7 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg 2 1 3 4 5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg6 7 9 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg8 Continued on next pageAdvanced 433 Declined 2416 New Highs 32 New Lows 538 Vol. (in mil.) 4,278 Pvs. Volume 3,685 2,594 2,296 701 2245 12 362 NYSE NASD Stocks Recap 24,000 24,800 25,600 26,400 27,200 MN JJASO 24,360 25,320 26,280 Dow Jones industrialsClose: 24,465.64 Change: -551.8 (-2.2%) 10 DAYS 6,800 7,200 7,600 8,000 8,400 MN JJASO 6,800 7,200 7,600 Nasdaq compositeClose: 6,908.82 Change: -119.65 (-1.7%) 10 DAYSDOW 24707.26 24368.98 24465.64 -551.80 -2.21% t t t -1.03% DOW Trans. 10427.47 10176.62 10212.94 -321.52 -3.05% t t t -3.76% DOW Util. 739.64 724.22 727.65 -4.64 -0.63% t t t +0.59% NYSE Comp. 12161.32 12016.08 12048.66 -232.25 -1.89% t t t -5.93% NASDAQ 6994.75 6830.76 6908.82 -119.65 -1.70% t t t +0.08% S&P 500 2669.44 2631.52 2641.89 -48.84 -1.82% t t t -1.19% S&P 400 1828.91 1801.65 1807.92 -31.08 -1.69% t t t -4.87% Wilshire 5000 27485.81 27083.95 27202.93 -499.33 -1.80% t t t -2.13% Russell 2000 1496.14 1465.25 1469.01 -27.53 -1.84% t t t -4.33% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Wednesday, November 21, 2018

PAGE 62

BrcEnEu n FLEU ... ... ... 180.26 115.94 0 118.77 -25.4BiPSPBWrt BWV ... ... ...q 80.07 74.65 77.50 -1.3BiP GCrb GRN ... ... ...q 18.41 8.30 17.90 +75.1BiPGbpUsd GBB ... ... ...q 37.80 34.52 36.14 +3.1BiPEurUsd ERO ... ... ...q 46.90 42.09 45.01 +3.2BiP Lead LD ... ... ...q 66.21 40.22 43.11 -26.1BiP Cocoa NIB ... ... ...q 35.77 21.73 23 24.84 +8.8BarcBk prD BCSpD 2.03 7.8 ... 27.05 25.67 25.86 -3.0BiPOpCur ICI ... ... ...q 37.90 35.77 37.90 +5.1BiPAsnGulf PGD .11e .3 ...q 50.00 40.00 40.10 -17.2BiPGems38 JEM 3.18e 10.9 ...q 29.49 28.25 29.20 -.1BarcBk prA BCSpA 1.78 7.1 ... 25.01 BiP JpyUsd JYN ... ... ...q 57.20 47.55 52.02 +9.4BiPAsia8 AYT 1.21e 2.9 ...q 45.81 39.63 42.16 +.7B iPInvVIX XXV ... ... ...q 45.60 36.44 37.00 -2.6BarcCAPE CAPE ... ... ...q 162.38 111.22 5 118.39 +1.6BiPSPMLP IMLP 1.22e 7.3 ...q 19.89 15.44 16.73 -7.0tBarclay BCS .15e 1.8 ... 12.55 8.41 3662 8.23 -24.5iPthNtGs GAZ ... ... ... 67.17 36.56 53.83 +31.7BiP SPVix XVZ ... ... ...q 24.00 17.32 19.86 -13.4Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.35 16.42 601 21.30 +21.7B iPVxST rs VXX ... ... ...q 56.50 25.59 66968 39.34 +40.9tBarcWomLd WIL ... ... ...q 70.29 63.75 0 63.53 -5.3Barings BBDC 1.20 12.0 ... 10.79 7.82 363 9.99 +24.0Triangle 22 TCCA 1.59 6.4 ... 25.42 24.81 24.98 -.6TriangC 22 TCCB 1.59 6.4 ... 25.54 24.89 24.99 -.8BaringsCp s MCI 1.20 8.0 ...q 16.00 14.70 16 14.95 -2.0BaringsPt MPV 1.08 7.3 ...q 15.65 13.94 14 14.83 +5.2BarcDisab RODI ... ... ...q 70.00 70.00 70.00 B&N Ed n BNED .60 9.4 24 9.10 4.93 214 6.36 -22.8BarnesNob BKS .60 9.2 ...dd 8.00 4.10 1999 6.50 -3.0Barnes B .64 1.1 44 72.70 52.42 185 57.81 -8.6Barnwell BRN ... ... ...dd 2.95 1.55 3 1.68 -19.3BarrickG ABX .12 .9 72 15.52 9.53 11901 13.03 -10.0tBasicEn n BAS ... ... ... 26.75 6.91 408 6.85 -70.8BauschHl BHC ... ... 6 28.45 14.44 5374 22.75 +9.5Baxter s BAX .76 1.2 30 78.38 61.05 4254 64.18 -.7BaytexE g BTE ... ... ...dd 4.85 1.67 3449 1.78 -40.7BeazerHm BZH ... ... 11 22.30 8.16 766 9.84 -48.8BectDck BDX 3.08f 1.3 97 265.87 209.91 1751 239.36 +11.8BectDk pfA BDXA ... ... ... 67.71 56.24 109 60.60 +4.7Belden BDC .20 .4 10 87.15 50.71 414 52.90 -31.5Belden pfB BDCpB ... ... ... 114.30 70.74 4 73.63 -28.5Belltrx g rs BXE ... ... 1 2.18 .79 96 .85 -50.6Belmond BEL ... ... ...cc 19.36 10.30 941 18.75 +53.1Bemis BMS 1.24 2.6 20 53.00 40.86 945 48.03 +.5BenchElec BHE .60 2.6 49 32.53 21.75 568 23.16 -20.4Berkley WRB 1.52e 1.9 15 80.68 65.92 531 78.24 +9.2tBerkley pfB WRBpB 1.41 6.2 ... 25.94 22.76 17 22.64 -10.2Berkly pfC WRBpC ... ... ... 27.00 23.90 6 24.07 -8.1tBerkly pfD WRBpD 1.44 6.4 ... 26.32 22.75 34 22.60 -12.8BerkHa A BRK/A ... ... 26 335900.00 270800.00 0 315970.03 +6.2BerkH B BRK/B ... ... 29 224.07 180.44 7418 210.71 +6.3BerkHBcp BHLB .88 2.6 15 44.25 32.34 153 33.72 -7.9BerryPlas BERY .12p ... 18 61.71 40.50 1681 49.32 -15.9BestBuy BBY 1.80 2.8 21 84.37 55.81 11874 63.53 -7.2Best Inc n BSTI ... ... ... 13.54 4.67 772 5.67 -36.9BigLots BIG 1.20 2.9 10 64.42 36.20 1481 40.78 -27.4tBiglari B BH ... ... 3 269.58 136.25 17 137.19 -45.5Biglari A BH/A ... ... ... 1036.79 717.25 0 750.00 BioAmber BIOA ... ... ...dd .48 .16 .16 -60.0BioRadA BIO ... ... 21 345.15 231.00 244 264.78 +10.9BioRadB BIO/B ... ... 70 324.25 238.25 270.57 +13.6BiohvnPh n BHVN ... ... ... 44.28 16.50 267 32.42 +20.2BioPhrmX BPMX ... ... ...dd .38 .10 1194 .16 +49.1BioTime BTX ... ... 2 3.16 1.65 503 1.69 -21.4BirksGrp BGI ... ... ... 2.77 1.01 55 1.20 -7.8BitautoH BITA ... ... 9 39.93 15.61 547 17.44 -45.2sBlkHillsCp BKH 2.02f 3.1 19 64.14 50.49 377 64.46 +7.2BlkHCp un BKHU ... ... ... 69.35 56.40 63.72 -3.6tBlKnight n BKI ... ... 24 56.45 43.09 2797 43.13 -2.3BlkStMin n BSM 1.48f 8.9 28 19.29 16.36 300 16.56 -7.7tBlackBerry BB ... ... ...dd 14.55 8.57 6946 8.66 -22.5BlackRock BLK 12.52f 3.1 16 594.52 376.31 626 402.92 -21.6tBlrk22Gl n BGIO ... ... ... 10.02 8.46 93 8.45 -13.8BlkBldAm BBN 1.58 8.0 ...q 23.48 19.59 160 19.83 -14.5BlkCA18 BJZ .33 2.2 ...q 15.11 14.37 37 14.99 +3.0BlkCAIT BFZ .87 7.1 ...q 14.42 11.98 210 12.28 -10.9BlkCorBd BHK .78 6.4 ...q 14.16 12.08 147 12.11 -13.7tBlkCpHiY HYT .84 8.9 ...q 11.16 9.60 1135 9.48 -13.3tBlkCrdAllo BTZ .97 8.3 ...q 13.51 11.54 365 11.58 -13.1tBlkDbtStr rs DSU .82 7.8 ...q 11.82 10.48 207 10.45 -10.7tBlkEngyRs BGR 1.32 10.8 ...q 15.77 12.28 205 12.23 -13.8BlkEnhC&I CII 1.20 8.0 ...q 17.36 14.74 167 15.01 -8.4BlkEEqDv BDJ .56 6.8 ...q 9.65 8.03 551 8.25 -10.6BlEnhGvIn EGF .66 5.1 ...q 13.53 12.69 10 13.01 -2.9tBlkFltRtInc FRA .81 6.4 ...q 14.63 12.84 500 12.72 -7.8tBlkFloatR BGT .70 5.6 ...q 14.22 12.52 160 12.44 -10.6BlkFL2020 BFO .37 2.6 ...q 15.00 13.46 4 14.08 -2.4BlkGlbOp BOE 1.16 11.6 ...q 13.08 9.91 558 10.01 -20.0BlkHlthSci BME 2.40 6.4 ...q 44.00 32.81 43 37.54 +2.8BlkIT BKT .37 6.7 ...q 6.19 5.55 127 5.58 -9.6tBlkIntlG&I BGY .59 11.5 ...q 6.85 5.17 465 5.15 -21.0BlkIQM BKN .74a 5.6 ...q 15.04 12.72 67 13.12 -12.1tBlkLtdD BLW .95 6.8 ...q 16.29 14.05 120 13.99 -12.0BlkLTMu BTA .65a 6.1 ...q 12.25 10.50 114 10.73 -10.6BlkMDMB BZM .65 4.2 ...q 13.90 13.02 12.93 -5.1BlkMATxE MHE .70a 5.5 ...q 14.54 12.90 12.70 -8.9tBlkMultSec BIT 1.40a 8.7 ...q 18.37 16.13 135 16.10 -11.3BlkMuIntD MUI .59a 4.7 ...q 14.16 12.30 206 12.46 -10.5BlkMuNYInt MNE .69 5.7 ...q 13.82 12.01 10 12.19 -10.4BlkMunihCA MUC .64 5.1 ...q 14.86 12.19 119 12.46 -12.3BlkMunHIQ MFL .86 6.9 ...q 15.18 11.78 174 12.41 -15.1BlMunhNYQ MHN .61a 5.2 ...q 13.93 11.62 83 11.79 -11.9BlMunhNJQ MUJ .71a 5.7 ...q 14.64 12.25 113 12.53 -13.4BlkMunihQ MUS .81 7.1 ...q 13.99 11.09 49 11.45 -14.4BlkMunHQ2 MUE .82 7.0 ...q 14.32 11.28 86 11.73 -15.7BlMunyCAQ MCA .88 6.9 ...q 14.94 12.36 117 12.62 -13.9BlkMunyInv MYF .97 7.1 ...q 15.78 13.45 13 13.78 -7.2BlkMunyIQ MFT .85 7.0 ...q 14.29 11.83 28 12.10 -13.2BlkMYMIQ MIY .83 6.7 ...q 14.35 12.15 43 12.40 -11.4BlMunyNYQ MYN .57a 5.0 ...q 13.20 11.09 69 11.29 -12.6BlkMunyPaQ MPA .86 6.8 ...q 14.69 12.30 28 12.66 -11.8BlMunyQlty MQY .96 7.4 ...q 16.09 12.70 90 13.00 -14.3BlkMuniyQ3 MYI .70 5.9 ...q 14.34 11.54 231 11.81 -14.5BlkMuniast MUA .65a 5.2 ...q 15.45 12.50 111 12.60 -15.8Blk2018 BPK .06 .4 ...q 15.17 14.71 20 15.10 +2.2BlkMu2020 BKK .47a 3.2 ...q 15.40 14.70 55 14.78 -1.5BlkMuBdT BBK .76a 5.7 ...q 15.40 13.06 35 13.40 -11.6BlkMuIIQ BAF .82 6.4 ...q 15.35 12.44 18 12.78 -13.7BlkMunIIT BBF .87 7.1 ...q 15.25 11.80 29 12.17 -13.2BlkMuIQT BYM .86 7.0 ...q 14.50 12.16 63 12.47 -12.1BlkMuIT BFK .78 6.4 ...q 14.33 12.08 156 12.19 -13.5BlkMuIT2 BLE .95a 6.9 ...q 14.63 13.31 13.81 -4.3BlkMuTTT BTT .86a 4.3 ...q 22.86 19.91 161 20.00 -10.5BlkMunienh MEN .73a 7.4 ...q 12.26 9.63 178 9.81 -15.9BlkMunihld MHD .89a 6.1 ...q 16.90 13.89 60 14.51 -12.2BlkMunihd2 MUH .81a 6.3 ...q 15.04 12.63 42 12.95 -12.4BlkMunvst MVF .64a 7.5 ...q 9.86 8.58 8.59 -10.6BlkMuniv2 MVT .88a 6.7 ...q 15.90 12.75 55 13.15 -14.9BlkMunyAZ MZA .83 5.6 ...q 17.40 14.66 14.93 -7.7BlMunyldCA MYC .74a 6.1 ...q 15.34 12.20 79 12.75 -13.8BlkMuniyld MYD .80a 6.0 ...q 14.77 12.29 235 13.34 -8.1BlkMunyNJ MYJ .90 6.9 ...q 16.33 12.54 56 12.96 -18.0BlMunQlt2 MQT .80 7.0 ...q 13.20 11.13 29 11.53 -12.0BlkNJMB BLJ .83a 6.1 ...q 15.30 13.37 13.61 -7.6BlkNJIT BNJ .76 5.5 ...q 15.80 13.68 13.76 -8.6BlkNY18 BLH .03 .2 ...q 15.30 14.66 0 14.98 +1.9BlkNYMB BQH .74 5.9 ...q 14.87 12.31 6 12.64 -14.1BlkNYIQT BSE .69 5.7 ...q 13.39 11.84 85 12.01 -8.7BlkNYIT BNY .83 6.9 ...q 14.98 11.70 20 11.98 -16.2BlkNYMu2 BFY .84 6.6 ...q 15.70 12.73 12.69 -14.3BlkRsCmdy BCX .79 10.2 ...q 10.50 7.64 332 7.73 -20.9tBlkSciTch BST 1.20 4.6 ...q 36.20 25.80 403 26.35 -1.3BlkStMT BSD .78a 6.6 ...q 14.16 11.58 36 11.85 -13.4BlkU&Inf BUI 1.45 7.5 ...q 21.74 18.47 35 19.27 -10.9BlkVAMB BHV .83 5.4 ...q 18.26 15.53 15.58 -9.5BlkstFltRt BSL 1.08 6.0 ...q 18.51 16.92 62 17.89 -.6tBlkstGSOSt BGB 1.26 8.7 ...q 16.21 14.66 315 14.53 -7.5Blackstone BX 2.70e 8.7 11 40.60 30.08 6263 30.99 -3.2BlkstnMtg BXMT 2.48 7.1 13 35.43 29.51 1179 34.74 +8.0tBlkLSCrInc BGX 1.18 7.9 ...q 17.05 15.08 122 14.88 -6.5BlockHR HRB 1.00 3.6 10 29.81 22.45 1987 27.73 +5.8BlonderT BDR ... ... ...dd 2.20 .43 49 1.06 +74.9BlueAprn n APRN ... ... ...dd 4.56 1.02 1956 1.08 -73.2tBlueCapRe BCRH 1.20 19.9 ...dd 13.28 6.09 27 6.02 -50.0tBluegVac n BXG .60 5.6 ... 26.22 11.30 66 10.75 -41.1BlueLinx rs BXC ... ... 7 46.42 9.19 251 23.20 +137.7BluerkRsd BRG 1.16 13.5 ...dd 11.66 7.02 192 8.60 -14.9BluerkRs pf BRGpA 2.06 8.3 ... 26.66 24.53 37 24.91 -5.6BluerkR pfD BRGpD 1.78 8.0 ... 25.60 20.84 1 22.30 -11.5BluerkR pfC BRGpC 1.91 7.8 ... 26.30 22.48 1 24.40 -4.1Boeing BA 6.84 2.2 30 394.28 262.76 6871 317.70 +7.7tBoiseCasc BCC .28 1.0 10 49.30 26.71 439 26.81 -32.8BonanzaCE BCEI ... ... ...dd 40.38 23.66 480 26.63 -3.5BootBarn BOOT ... ... 9 31.62 13.35 1180 19.18 +15.5BoozAllnH BAH .76 1.5 21 52.88 35.21 1110 51.02 +33.8BorgWarn BWA .68 1.8 11 58.22 35.71 1438 38.20 -25.2BostBeer SAM ... ... 36 329.95 160.40 95 291.35 +52.5BostProp BXP 3.80f 3.0 37 132.82 111.57 900 125.44 -3.5BosProp pfB BXPpB 1.31 5.9 ... 25.85 21.82 15 22.35 -11.5BostonSci BSX ... ... 26 39.44 24.54 19851 34.05 +37.4BldrG&IFd BIF .11a 1.0 ...q 11.84 10.02 210 10.65 -4.0BovieMed BVX ... ... ...dd 7.62 2.28 91 5.86 +125.4BowlA BWL/A .68 4.5 42 16.64 13.61 15.26 +1.7tBox Inc n BOX ... ... ...dd 29.79 16.61 3874 16.19 -23.3tBoydGm BYD .24 ... 15 40.44 23.53 2759 22.50 -35.8BradyCp BRC .85 2.0 23 47.35 35.00 347 42.02 +10.9BraemHot BHR .64 6.6 8 12.10 8.44 177 9.65 -.8AshHPr pfB AHPpB ... ... ... 21.30 18.20 19.28 -3.6Brandyw BDN .72 5.1 17 18.69 13.92 1090 14.09 -22.5BrasilAgro LND ... ... ... 4.49 3.30 3.96 +13.0Braskem BAK .78e 2.8 ... 32.67 21.32 516 28.07 +6.9BridgptEd BPI ... ... 12 13.63 5.31 208 7.76 -6.5BrigStrat BGG .56 3.7 9 27.34 13.33 442 15.01 -40.8BrightHrz BFAM ... ... 54 122.01 86.80 280 117.29 +24.8BrghtSch n BEDU ... ... 78 23.99 8.83 145 10.20 -45.4BrghtSph BSIG ... ... ...cc 16.31 11.15 703 12.55 -22.5Brinker EAT 1.52 3.0 16 54.14 32.03 1224 49.84 +28.3Brinks BCO .60 .9 ...dd 88.10 61.47 243 64.68 -17.8BrMySq BMY 1.60 3.0 53 70.05 46.94 12617 53.52 -12.7tBristowGp BRS .28 4.6 ...dd 18.91 6.53 1883 6.03 -55.2tBritATob s BTI 2.24e 6.6 ... 71.45 34.34 8525 34.19 -49.0BrixmorP BRX 1.12f 7.3 13 18.83 13.74 3819 15.33 -17.8BroadrdgF BR 1.94f 2.0 29 138.24 87.51 1342 98.41 +8.6Brookdale BKD ... ... ...dd 11.09 6.28 4279 7.79 -19.7BrkfdAs g s BAM .60 1.4 15 45.04 37.22 2420 42.57 -2.2BrookBus n BBU .25 .7 14 46.55 30.26 39 34.69 +.5tBrkfDtla pf DTLAp 1.91 8.7 ... 29.68 21.24 5 21.83 -24.2tBrkGblInf INF 1.40 12.7 ...q 13.63 11.02 51 11.04 -14.6BrkfInfra s BIP 1.88 4.9 29 46.88 36.84 235 38.67 -13.7tBrkRlAs n RA .20p ... ... 23.97 20.20 262 20.04 -14.2BrkfReEn BEP 1.96 7.1 ... 35.34 26.08 229 27.47 -21.3HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .32f 1.1 25 31.55 24.34 741 28.43 BrownFA s BF/A .66f 1.4 29 57.70 43.37 10 47.14 -5.7BrownFB s BF/B .66f 1.4 27 59.58 45.63 1048 46.81 Brunswick BC .84 1.6 14 69.82 48.36 621 51.07 -7.5tBuckeye BPL 5.05 16.8 ...dd 57.19 30.92 1992 30.03 -39.4Buckle BKE 1.00e 5.0 10 29.65 17.80 492 20.13 -15.2Buenavent BVN ... ... ...dd 16.80 11.67 650 14.47 +2.8BldBear BBW ... ... 24 10.45 7.26 216 7.57 -17.7tBungeLt BG 2.00 3.4 25 83.20 58.09 1304 58.03 -13.5BurlStrs BURL ... ... 32 180.27 101.39 2169 148.38 +20.6 BylineBc n BY ... ... ... 24.80 18.85 52 20.69 -9.9C -C&J Eng n CJ ... ... ... 36.57 16.82 1092 17.37 -48.1CTrkMH23 MLPC .89e 6.7 ...q 16.87 12.85 0 13.20 -13.3CtrMillr n MLPE ... ... ... 25.56 19.84 21.00 -9.4CAE Inc g CAE .29 ... 15 21.70 16.84 158 19.74 +6.4CAI Intl CAI ... ... 5 36.36 19.35 125 23.06 -18.6CBIZ Inc CBZ ... ... 24 24.38 14.35 205 20.47 +32.5CBL Asc CBL .30m 11.2 ...dd 6.26 2.59 2686 2.68 -52.7CBL pfD CBLpD 1.84 12.9 ... 23.05 13.60 56 14.25 -34.8CBL pfE CBLpE 1.66 12.6 ... 23.38 12.93 28 13.19 -40.2CBOE Glb CBOE 1.24 1.1 45 138.54 91.10 853 110.00 -11.7tCBRE GRE IGR .60 9.1 ...q 7.98 6.59 296 6.59 -16.8CBRE Grp CBRE .20 .5 16 50.43 38.05 1694 42.12 -2.7CBS A CBS/A .72f 1.4 15 61.70 47.98 3 52.99 -11.4CBS B CBS .72 1.4 12 61.59 47.54 4329 52.88 -10.4CCA Inds CAW ... ... ...dd 3.25 2.30 6 2.38 -24.4CF Inds s CF 1.20 2.8 ...dd 56.51 35.03 4898 43.56 +2.4CGI g GIB ... ... ... 66.53 52.54 209 61.20 +12.6CIT Grp CIT 1.00 2.3 17 56.14 43.80 1301 44.17 -10.3CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 44 11.42 9.60 2 10.54 +3.5sCMS Eng CMS 1.43 2.8 32 51.91 40.48 3472 51.74 +9.4CNA Fn CNA 1.40f 3.0 13 55.39 41.92 347 46.60 -12.2tCNH Indl CNHI .14e 1.5 ...cc 15.65 9.64 1145 9.39 -29.9tCNO Fincl CNO .40 2.3 12 26.47 18.10 932 17.77 -28.0CNOOC CEO 4.92e 3.1 ... 202.38 132.62 144 158.97 +10.7CNX Midst CNXM 1.32e 7.6 10 21.05 16.10 241 17.26 +2.9CNX Resc CNX .04 .3 ...dd 18.37 11.69 3335 13.75 -6.0ConslCoal n CCR 2.05f 11.7 ... 21.13 13.15 80 17.55 +12.1CONSOL n CEIX ... ... 9 48.12 19.51 284 35.43 -10.3CPFL Eng CPL .12e .9 ... 17.06 10.36 8 13.65 +18.7CPI Aero CVU ... ... 11 11.75 6.38 17 6.85 -23.5CRH Med CRHM ... ... ...cc 4.50 1.75 98 3.03 +14.3CRH CRH .72e 2.6 ... 39.32 26.58 1070 27.26 -24.5CsopChiA50 AFTY 1.17e 8.3 ...q 20.51 13.73 4 14.10 -19.9Csop ChInt CNHX ... ... ...q 31.99 23.00 23.92 -17.9Csop Csi300 HAHA ... ... ...q 36.52 26.87 27.37 -18.7CSS Inds CSS .80 6.8 ...dd 29.34 11.51 55 11.76 -57.7CTS CTS .16 .6 23 39.20 25.08 275 28.21 +9.6CURO Gp n CURO ... ... ...dd 32.20 12.84 306 13.40 -4.8CVR Engy CVI 3.00f 8.0 ...cc 47.67 28.14 545 37.46 +.6CVR Ptrs UAN .71e 19.5 ...dd 4.35 2.71 116 3.65 +11.3CVR Rfng CVRR 2.95e ... 8 26.00 11.65 365 15.31 -7.5CVS Health CVS 2.00 2.6 13 83.88 60.14 10230 75.52 +4.2CWA Inco n CWAI ... ... ... 26.93 24.11 24.45 -4.3CYSInv pfA CYSpA 1.94 7.7 ... 25.52 24.01 25.04 +.1CYSInv pfB CYSpB 1.88 7.6 ... 25.31 23.40 24.70 -.3tCabGS t34 GYB .83 4.0 ... 23.35 20.78 11 20.90 -9.1CabcoJCP97 PFH 1.91 25.0 ... 15.75 7.50 3 7.64 -48.2CabAT&T34 GYC .83 3.9 ... 25.05 21.05 0 21.50 -4.7CableOne n CABO 8.00f 1.0 42 924.31 597.40 29 841.37 +19.6tCabot CBT 1.32 2.8 11 68.63 46.63 471 46.99 -23.7CabotO&G COG .28f 1.1 34 29.57 20.95 6656 25.29 -11.6CACI CACI ... ... 15 200.85 124.15 134 174.49 +31.8Cactus n WHD ... ... ... 40.97 19.18 1422 29.30 +44.7tCadencB n CADE .64f 3.1 13 31.44 20.34 1683 20.65 -23.9CaledoMn n CMCL .28 4.6 ... 9.94 5.24 14 6.14 -16.9Caleres CAL .28 .9 14 41.09 27.10 520 31.03 -7.3CalifRes rs CRC ... ... ...dd 50.34 13.26 3556 21.17 +8.9CalifWtr CWT .75 1.7 32 46.15 35.25 141 45.39 +.1Calix CALX ... ... ...dd 10.75 5.55 476 10.19 +71.3CallGolf ELY .04 .2 41 24.67 13.49 2284 19.08 +37.0tCallonPet CPE ... ... 18 14.65 9.23 5270 9.22 -24.1Callon pfA CPEpA 5.00 9.7 ... 53.15 50.46 20 51.55 +.5Calpine CPN ... ... ...dd 15.25 14.99 15.25 +.8CambrE rs CEI ... ... ... .22 .08 .10 -19.7Cambrex CBM ... ... 18 69.43 44.93 508 47.76 -.5CambriaYld SYLD .49e 1.4 ...q 41.00 35.02 32 35.21 -8.3CambFgnY FYLD .75e 3.3 ...q 27.94 22.67 2 22.80 -13.5CambGblV GVAL .54e 2.5 ...q 28.50 22.01 68 22.04 -13.9CamGblMo GMOM .56e 2.2 ...q 29.42 24.30 8 25.03 -8.6CambGlAss GAA .55e 2.2 ... 28.60 25.20 5 25.43 -7.5CambrEmS EYLD ... ... ... 38.25 28.70 1 29.32 -15.5CambSovHi SOVB 1.72e 4.5 ... 28.65 sCambEq n CCOR ... ... ... 26.33 24.00 66 26.61 +3.1CambTail n TAIL ... ... ... 24.40 19.70 20 21.45 -5.0CamValMom VAMO ... ... ...q 28.07 21.43 49 22.70 -9.0CamdenPT CPT 3.08 3.3 25 95.67 78.19 796 93.10 +1.1Cameco g CCJ .32 ... ... 12.78 8.34 2484 11.82 +28.1CampSp CPB 1.40 3.5 14 51.07 32.63 6528 40.55 -15.7CampWrl n CWH .54 3.2 ... 47.62 16.40 1144 16.97 -62.1Can-Fite CANF ... ... ... 2.75 1.12 61 1.40 -5.4CdaGoose n GOOS ... ... ... 72.27 26.05 2465 63.18 +100.2tCIBC g CM 4.49e ... 7 100.01 84.88 319 84.16 -13.6CdnNR gs CNI 1.82f ... ... 91.90 70.59 1368 82.05 -.5tCdnNRs gs CNQ 1.34 ... ... 38.20 26.69 3854 26.26 -26.5CP Rwy g CP 2.60 ... ... 224.19 166.36 1078 197.56 +8.1CannaeHl n CNNE ... ... ...dd 21.90 16.16 436 17.24 +1.2Canon CAJ ... ... ... 40.67 27.73 436 27.99 -25.2tCanopyGr n CGC ... ... ... 59.25 31.82 9779 32.16 -37.6CantelMed CMD .17e .2 38 130.92 77.59 300 84.63 -17.7CapOne COF 1.60 1.9 12 106.50 84.94 2780 86.01 -13.6CapOne wt COF/WS ... ... ... 63.91 44.78 62.00 +6.9tCapOne pfC COFpC 1.56 6.3 ... 26.65 24.98 66 24.89 -4.9tCapOne pfD COFpD 1.68 6.6 ... 26.98 25.43 63 25.43 -5.2tCapOne pfF COFpF 1.55 6.2 ... 27.31 25.02 49 25.02 -7.4tCapOne pfB COFpP 1.50 6.1 ... 25.80 24.72 69 24.70 -2.4CpOne pf H COFpH ... ... ... 27.19 24.82 52 24.91 -7.5tCapOne pfG COFpG ... ... ... 25.55 22.50 53 22.12 -11.6CapSenL CSU ... ... ...dd 16.72 7.18 307 7.76 -42.5CapInv n CIC ... ... ... 10.10 9.65 9.98 +3.1CapInv wt CIC/WS ... ... ... 1.14 1.05 1.10 CapsteadM CMO .64 8.4 12 9.37 6.58 967 7.62 -11.9Capstd pfE CMOpE 1.88 7.6 ... 25.85 24.62 28 24.74 -2.4CarboCer CRR ... ... ...dd 12.69 4.50 297 4.82 -52.7CardnlHlth CAH 1.90 3.6 ...dd 75.75 48.14 4411 52.91 -13.6Care.com CRCM ... ... 95 22.95 15.14 261 17.06 -5.4Carlisle CSL 1.60f 1.6 16 129.47 92.16 379 102.39 -9.9CarMax KMX ... ... 15 81.67 57.05 1719 60.91 -5.0Carnival CCL 2.00 3.3 14 72.70 53.47 5681 59.88 -9.8CarnUK CUK 1.80f 3.1 ... 72.29 53.09 484 59.01 -11.0tCarpTech CRS .80 2.0 32 61.49 41.01 381 40.98 -19.6CarrSrv CSV .30 1.9 11 28.96 14.57 171 15.67 -39.1Cars.cm CARS ... ... ... 32.94 23.44 754 25.21 -12.6tCarters CRI 1.80 2.0 14 129.00 86.18 792 88.48 -24.7Carvana A n CVNA ... ... ... 72.59 14.27 1572 41.22 +115.6CastleBr ROX ... ... ...dd 1.42 .90 148 .92 -24.5CastlightH CSLT ... ... ...dd 5.95 2.20 489 2.75 -26.7Catalent CTLT ... ... 65 47.87 34.24 729 37.60 -8.5tCatchMTim CTT .54 6.2 ...dd 13.73 8.80 451 8.78 -33.1Caterpillar CAT 3.44 2.8 11 173.19 112.06 7739 122.27 -22.4CatoCp CATO 1.32 8.0 16 26.88 10.76 333 16.44 +3.3CedarF FUN 3.70f 7.1 14 70.82 47.90 244 51.91 -20.1CedarRlty CDR .20 5.7 9 6.29 3.44 277 3.49 -42.6CedarR pfB CDRpB 1.81 7.7 ... 25.46 22.03 1 23.39 -7.5CedrRT pfC CDRpC 1.63 8.0 ... 25.35 18.82 6 20.27 -19.0Cel-Sci rs CVM ... ... ... 4.44 .82 189 2.83 +49.7Celanese CE 2.16 2.2 10 119.29 92.68 1479 100.26 -6.4Celestic g CLS ... ... 8 12.59 9.10 353 9.76 -6.9Cellcom CEL ... ... 7 10.62 5.43 19 6.50 -36.3Cementos CPAC .50e 5.0 ... 14.11 9.07 0 9.93 -19.9Cemex CX .29t ... ... 8.51 4.79 7691 4.88 -34.9Cemig pf CIG .08e 2.7 ... 3.29 1.56 2276 2.96 +43.7Cemig CIG/C .08e 2.7 ... 3.29 1.55 1 2.95 +59.4CenovusE CVE .20 ... 6 11.47 7.09 5591 7.48 -18.1Centene s CNC ... ... 18 148.24 93.15 1412 130.32 +29.2tCC MLPInf CEN 1.25 15.9 ...q 11.48 8.02 534 7.88 -20.9CenterPnt CNP 1.11 4.0 20 30.17 24.81 3279 27.85 -1.8CentrPt pfB CNPpB ... ... ... CentElBr B EBR/B ... ... ... 9.06 3.43 0 7.13 +5.0CentElecBr EBR ... ... ... 7.86 3.14 264 6.23 +9.3CnEurRusT CEE .56e 2.4 ...q 28.32 22.21 7 23.05 -5.5CFCda g CEF .01 .1 ...q 13.75 12.57 13.50 +.7CenPacFn CPF .84 3.1 17 33.14 23.85 102 27.31 -8.4CentSecur CET 1.78e .8 ...q 30.12 25.72 34 25.93 -5.4CentrusEn LEU ... ... ...dd 4.71 2.01 6 2.40 -40.1CentCmtys CCS ... ... 7 36.00 19.20 438 19.66 -36.8CntryLink CTL 2.16 11.7 7 24.20 13.16 13909 18.49 +10.9CerdHCM n CDAY ... ... ...dd 44.98 29.68 1765 36.08 +18.2Cervecer CCU .35e 1.4 ... 30.35 24.30 413 25.11 -15.1ChannAdv ECOM ... ... ...dd 15.63 8.30 136 10.43 +15.9ChaparrE n CHAP ... ... ... 19.35 13.65 70 14.25 -3.8CharahSol n CHRA ... ... ... 12.00 5.27 115 6.81 -43.3ChRvLab CRL ... ... 24 138.89 96.70 620 123.54 +12.9ChaseCorp CCF .80f .7 32 131.70 95.00 12 106.73 -11.4ChathLTr CLDT 1.32 6.7 27 23.91 17.90 246 19.61 -13.8CheetahM CMCM ... ... ... 18.18 7.38 656 8.54 -29.3Chegg CHGG ... ... ...dd 32.82 13.83 994 24.91 +52.6Chemed CHE 1.12 .4 24 335.99 227.98 116 299.35 +23.2tChemours n CC 1.00 3.5 7 54.62 29.04 2169 28.58 -42.9CheniereEn LNG .56p ... ...dd 71.03 46.00 2816 58.16 +8.0ChenEnLP CQP 2.32f 6.6 ...dd 40.56 26.68 263 35.25 +18.9CherHMtg CHMI 1.96 10.3 4 19.24 16.01 140 18.98 +5.5ChrHMt pfA CHMIpA 2.05 8.2 ... 26.03 24.47 22 25.00 -3.1ChesEng CHK ... ... 5 5.60 2.53 43543 3.20 -19.2ChesEn pfD CHKpD 4.50 8.3 ... 58.43 45.99 3 54.18 +9.0ChesGranW CHKR .24e 15.5 1 2.20 1.20 97 1.56 -15.7ChespkLdg CHSP 1.60 5.5 30 33.81 24.98 281 29.05 +7.2ChespkUtil CPK 1.48 1.8 23 93.09 66.35 28 83.30 +6.0Chevron CVX 4.48 3.9 24 133.88 107.54 7957 116.10 -7.3ChiRivet CVR .84 2.6 ... 34.90 28.70 0 31.80 tChicos CHS .34 4.9 9 10.90 6.91 3285 6.94 -21.3Chimera rs CIM 2.00 10.8 8 19.35 15.77 961 18.44 -.2Chimer pfA CIMpA 2.00 7.9 ... 26.74 24.51 19 25.41 -1.6Chimer pfB CIMpB 2.00 7.8 ... 26.41 24.88 156 25.60 -.8ChiCBlood CO ... ... 38 12.25 8.65 11.79 +18.5ChinaDEd DL .45e ... 9 10.71 7.04 10 7.70 -16.9ChinaEAir CEA ... ... ... 45.33 25.68 17 30.12 -16.7ChinaFd CHN .55e 3.2 ...q 24.76 16.57 13 17.44 -19.4ChinaGreen CGA .10e 17.5 1 2.11 .45 95 .57 -54.0ChinaLife s LFC .14e 1.3 ... 17.77 9.85 397 10.40 -33.4ChinaMble CHL 3.50e 7.3 ... 53.23 43.25 822 48.10 -4.8tChiNBorun BORN ... ... 2 1.57 1.00 42 .00 -20.5ChOnlEd n COE ... ... ... 14.39 6.98 2 8.10 -35.2ChinaPet SNP 3.73e 4.5 ... 105.61 69.60 237 82.36 +12.3ChinaPhH CPHI ... ... ...dd 1.45 .16 175 .31 +77.8ChinRap n XRF ... ... ... 9.68 1.60 49 2.15 -62.4ChinaSoAir ZNH .64e 2.0 ... 70.52 25.45 91 32.30 -37.7ChinaTel CHA 1.21e 2.4 ... 53.02 41.28 36 51.36 +8.2ChinaUni CHU ... ... ... 15.19 10.33 207 11.07 -18.2ChiXFsh rs XNY ... ... ...dd 7.10 3.72 6.55 +33.9ChinaYuch CYD .73e 5.3 4 27.98 13.67 39 13.82 -42.4ChinZenix ZX ... ... ...dd 1.85 .86 1.38 +13.4Chipotle CMG ... ... ...cc 530.68 247.52 704 461.63 +59.7ChoiceHtls CHH .86 1.1 38 85.35 69.06 264 76.37 -1.6tChrisBnk CBK ... ... ...dd 1.47 .48 181 .49 -61.4ChubbLtd CB 2.90e 2.2 16 157.50 120.50 1963 132.95 -9.0ChungTel CHT 1.29e 3.8 ... 39.33 33.88 61 34.33 -3.1ChurchDwt s CHD .87f 1.4 ... 67.93 44.41 2102 64.42 +28.4ChrchCap n CCC ... ... ... 9.62 9.53 2 9.56 -.4ChrchC wt CCC/WS ... ... ... ChrchC un CCC/U ... ... ... 10.15 10.05 0 10.11 -.3CienaCorp CIEN ... ... 7 35.04 19.99 5361 30.64 +46.4Cigna CI .04 ... 20 227.13 163.02 1798 207.78 +2.3Cimarex XEC .72 .9 12 130.16 77.63 1975 83.14 -31.9tCincB pfB CBBpB 3.38 8.1 ... 51.75 43.61 55 41.80 -18.0CinciBell rs CBB ... ... 52 22.20 9.90 583 12.05 -42.2Cinemark CNK 1.28 3.5 15 44.00 32.60 1776 36.14 +3.8CinerRes CINR 2.27 9.5 10 29.36 23.57 20 23.80 -5.2Circor CIR .15 .5 19 54.89 30.73 117 32.50 -33.2Cision CISN ... ... 33 18.28 11.16 383 12.42 +4.6CapAcIII wt CISNW ... ... ... 1.88 CitGBP Dl n UGBP ... ... ... 32.62 18.90 1 19.33 -27.0CitCHF Dl n UCHF ... ... ... 32.08 20.81 20.81 -21.6Citi GBP n DGBP ... ... ... 30.45 18.65 0 28.94 +35.7CitEUR Dl n UEUR ... ... ... 31.62 18.64 8 19.42 -29.6Citi EUR n DEUR ... ... ... 31.07 18.78 1 29.78 +29.8Citi AUD n DAUD ... ... ... 31.14 18.62 1 28.48 +42.4CitAUD Dl n UAUD ... ... ... 32.65 18.39 18.84 -29.5Citi JPY n DJPY ... ... ... 26.51 18.17 0 25.27 +10.8CitJPY Dl n UJPY ... ... ... 39.22 22.32 0 23.43 -19.8Citi CHF n DCHF ... ... ... 28.19 19.08 28.19 +19.6CitiStratDv DIVC ... ... ...q 37.34 34.01 34.18 -2.3Citigp pfN CpN 1.97 7.5 ... 27.78 26.03 104 26.30 -4.3tCgpVelLCrd UWT ... ... ... 50.75 17.73 14071 15.98 -34.8CgpVelICrd DWT ... ... ... 18.00 4.53 13580 12.44 -11.5tCitigroup C 1.80f 2.9 11 80.70 62.34 21002 62.53 -16.0Citigp wtA C/WS/A ... ... ... .15 .09 .12 +23.0Citigrp pfC CpC 1.45 5.8 ... 25.77 24.70 24.92 -2.1Citigp pfJ CpJ 1.78 6.7 ... 29.74 26.55 74 26.64 -7.7tCitigp pfK CpK 1.72 6.6 ... 29.28 26.27 141 26.12 -8.4Citigrp pfP CpP 2.03 7.9 ... 27.98 25.65 25.68 -1.3tCitigrp pfS CpS 1.58 6.3 ... 27.40 25.26 125 25.09 -6.8tCitigrp pfL CpL 1.72 6.8 ... 27.09 25.19 67 25.17 -5.2CitizFincl CFG 1.08 3.1 9 48.23 34.88 5386 35.23 -16.1CitizInc CIA ... ... ...cc 8.80 6.67 61 7.67 +4.4CityOffce g CIO .94 ... 9 13.43 10.03 182 10.84 -16.7CityOff pfA CIOpA 1.66 7.0 ... 25.90 22.78 1 23.68 -6.0Civeo CVEO ... ... ...dd 4.64 1.87 714 1.96 -28.2CivitasSolu CIVI ... ... 23 19.80 11.15 30 13.84 -19.1ClaudeR g CGR ... ... ... .18 tClayGSCn GCE 1.43e 10.4 ...q 17.10 13.81 1 13.69 -17.8CleanHarb CLH ... ... ...cc 72.50 44.75 272 63.97 +18.0ClearChan CCO ... ... ...dd 6.38 3.90 55 5.03 +9.3tClrBrEnTR CTR 1.35e 14.1 ...q 13.18 9.50 187 9.57 -17.6ClrLgCap n LRGE ... ... ... 34.24 28.45 30.87 +5.0ClrbrgMLP CBA .80m 11.9 ...q 9.58 6.53 6.75 -18.5tClearEnFd CEM 1.76f 14.5 ...q 17.36 12.10 364 12.13 -20.6tClrbEOpFd EMO 1.47e 15.5 ...q 13.36 9.56 280 9.50 -19.5ClearwPpr CLW ... ... 15 50.60 21.55 128 28.16 -38.0ClearwEn A CWEN/A 1.32f 7.4 36 20.68 15.30 218 17.83 -5.4ClearwEn C CWEN 1.32f 7.3 25 20.75 15.55 598 17.99 -4.8ClevCliffs CLF .60 6.4 3 13.10 5.96 11436 9.42 +30.7ClipRlty n CLPR .38 ... ...dd 14.38 7.62 25 12.97 +29.8Clorox CLX 3.84 2.4 26 163.44 113.57 987 160.41 +7.8tCloudPeak CLD ... ... ...dd 5.70 1.12 901 1.09 -75.5tCloudera n CLDR ... ... ...dd 22.43 11.16 6005 10.69 -35.3tCloughGA GLV 1.44 13.1 ...q 13.80 11.07 33 10.96 -17.8tCloughGEq GLQ 1.38 12.1 ...q 15.84 12.16 177 11.38 -14.9tClghGlbOp GLO 1.20 13.2 ...q 11.53 9.25 280 9.07 -16.6CCFemsa KOF 1.75e 2.9 ... 79.42 54.53 127 60.00 -13.8sCocaCola KO 1.56 3.2 93 50.76 41.45 16230 49.38 +7.6CocaCEur n CCEP 1.12f 2.3 ... 49.43 36.17 1624 48.00 +20.5tCoeur CDE ... ... 38 8.94 4.09 2979 4.15 -44.7Cohen n COHN .80 9.3 ...dd 12.00 7.50 2 8.60 +7.2CohSClosed FOF 1.04 9.1 ...q 13.52 11.21 137 11.40 -14.4CohStGlbI INB 1.12 13.7 ...q 10.44 8.06 115 8.16 -17.4tCohen&Str CNS 1.32 3.8 16 47.83 35.00 160 34.85 -26.3CohStInfra UTF 1.60 7.4 ...q 24.61 20.88 263 21.57 -10.1tC&SLtDP&I LDP 1.87 8.5 ...q 26.65 22.20 142 21.90 -16.0tC&SIncEgy MIE 1.32 15.3 ...q 11.40 8.86 252 8.63 -15.8CohStQIR RQI .96 8.4 ...q 12.79 10.55 246 11.41 -9.8CohStRE RNP 1.48 8.1 ...q 21.36 17.80 99 18.24 -14.2tCohStSelPf PSF 2.06 8.4 ...q 29.03 24.90 30 24.64 -12.8CohenStTR RFI .96 8.1 ...q 13.10 11.38 107 11.84 -7.3tColfax CFX ... ... 17 42.08 23.15 3592 24.01 -39.4ColgPalm CL 1.68 2.7 26 77.91 57.41 3817 62.31 -17.4CollierC un CCH/U ... ... ... ColonCap CLNY ... ... ... 12.54 5.28 2235 5.94 -47.9ColCap pfB CLNYpB 2.06 8.3 ... 25.95 22.26 13 24.77 -2.6ColCap pfE CLNSpE 2.19 8.8 ... 27.45 23.86 23 24.91 -6.2ColCap pfG CLNYpG 1.88 8.4 ... 25.81 21.93 22 22.25 -11.5ColCap pfJ CLNYpJ ... ... ... 24.84 21.48 32 21.61 -12.0tColCap pfI CLNYpI 1.79 8.4 ... 25.75 21.50 24 21.43 -14.9tColCap pfH CLNYpH 1.78 8.3 ... 25.61 21.61 29 21.38 -14.5ColNthSC n CLNC ... ... ...cc 21.20 18.16 19.17 -6.7Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.10 1 27.39 -9.2tCol SusInt n ESGN ... ... ... 32.31 26.07 2 26.03 -14.8tCol SusUS n ESGS ... ... ... 32.51 27.90 1 27.83 -5.9ColumTr ef n DIAL ... ... ... 20.09 19.80 19.80 -.7Col MuniI n MUST ... ... ... 20.48 19.68 20.07 +.1Col Bey BBRC .50e 3.0 ...q 20.47 16.36 4 16.61 -9.9ColEmxChi XCEM ... ... ...q 30.22 23.50 0 24.12 -12.8ColQualDv HILO .32e 2.4 ...q 17.10 13.12 4 13.21 -16.9Col EMCns ECON .10e .5 ...q 29.87 19.61 153 20.52 -27.1Col IndiaC INCO .03e .1 ...q 51.06 37.00 48 41.16 -17.0Col IndiaInf INXX .10e .8 ...q 16.79 10.74 5 11.84 -25.4Col IndSC SCIN .17e 1.2 ...q 25.98 13.00 4 14.41 -38.5ColumbPT CXP .80 3.7 13 25.07 19.55 475 21.54 -6.1tColSelTec STK .92a 4.9 ...q 24.17 18.00 185 18.60 -16.4Comcst29 CCZ 1.58e 3.1 ... 64.00 50.30 50.30 -20.0Comerica CMA 2.40f 3.0 13 102.66 78.11 1949 78.88 -9.1Comeric wt CMA/WS ... ... ... 65.50 49.35 65.50 +12.3ComfrtS FIX .36f .7 33 59.83 39.40 195 52.56 +20.4ComndSec MOC ... ... ...dd 3.55 1.20 13 2.80 -8.8CmclMtls CMC .48 2.5 39 26.72 17.26 586 19.11 -10.4CmtyBkSy CBU 1.52f 2.4 16 67.07 50.72 141 63.25 +17.7CmtyHlt CYH ... ... ...dd 6.36 2.48 1087 3.61 -15.3CmtyHcT n CHCT 1.62f 5.4 81 32.81 22.41 115 29.88 +6.3CBD-Pao CBD .08e .4 ... 25.12 17.91 452 20.76 -11.9CompDivHd CODI 1.44 9.6 ...dd 18.35 14.06 202 14.96 -11.7tComDivH pf CODIpA 1.81 9.3 ... 24.85 20.01 59 19.38 -21.4CompssMn CMP 2.88 5.9 17 76.65 45.25 493 48.89 -32.3Compx CIX .20 1.5 13 16.50 11.95 2 13.40 +.8ComstkM rs LODE ... ... ... .49 .12 450 .18 -54.9ComstkRs rs CRK ... ... ...dd 12.32 4.51 616 7.64 -9.7ConAgra CAG .85 2.6 16 39.43 31.86 5646 33.23 -11.8ConchoRes CXO ... ... 20 163.11 123.63 2009 133.87 -10.9ConcdMed CCM ... ... ...dd 4.20 2.46 1 3.74 +12.3CondHos rs CDOR .78e 8.0 20 11.32 9.40 11 9.72 -2.3Conduent n CNDT ... ... ... 23.39 12.18 2466 13.09 -19.0ConocoPhil COP 1.22f 1.9 51 80.24 48.97 7435 63.99 +16.6ConEd ED 2.86 3.7 16 89.70 71.12 3322 78.11 -8.1CnsTom CTO .32f .6 6 67.97 56.37 19 56.68 -10.7tConstellA STZ 2.96f 1.6 12 236.62 191.85 2362 190.72 -16.6ConstellB STZ/B 2.68f 1.4 15 234.00 194.85 194.85 -14.4tConstellm CSTM ... ... ... 14.10 7.75 2584 7.42 -33.5CnE pfB CMSpB 4.50 4.4 ... 105.95 96.93 0 102.20 -1.7ContainStr TCS ... ... 11 12.42 3.57 336 5.56 +17.3Contango MCF ... ... ...dd 7.32 2.22 643 3.68 -21.9ContlBldg CBPX ... ... 16 39.60 25.51 609 27.79 -1.3ContMatls CUO ... ... ...dd 19.95 10.53 1 10.63 -44.1tContlRescs CLR ... ... 18 71.95 44.78 3363 44.55 -15.9tConturaE n CTRA ... ... ... 76.50 66.38 106 65.25 CooTek n CTK ... ... ... 11.58 5.73 37 5.90 -37.5CooperCo COO .06 ... ...cc 280.10 216.47 311 260.90 +19.7CooperTire CTB .42 1.2 48 40.78 22.58 988 33.76 -4.5CooperStd CPS ... ... 8 146.78 68.32 222 74.51 -39.2CopaHold CPA 3.48 4.6 9 141.34 67.38 511 75.65 -43.6Copel ELP .26e 3.5 ... 8.46 4.70 436 7.39 -3.1CoreLabs CLB 2.20 2.7 46 130.34 80.23 749 82.48 -24.7CoreMold CMT .05 ... ... 23.80 6.37 25 7.52 -65.3tCorePtLd n CPLG ... ... ... 28.30 13.98 176 14.02 -49.7Corecivic CXW 1.72 8.1 12 26.09 18.61 704 21.25 -5.6tCoreLogic CLGX ... ... 21 55.79 38.67 563 39.31 -14.9tCorEn pfA CORRpA 1.84 7.9 ... 25.75 23.72 27 23.28 -9.6tCorEnInf rs CORR 3.00 8.9 14q 39.46 34.22 187 33.87 -11.3CoreSite COR 4.12 4.5 34 119.59 88.37 400 91.86 -19.4Corindus n CVRS ... ... ...dd 1.65 .70 463 1.17 +15.8CorMedix CRMD ... ... ...dd 2.40 .17 1375 1.15 +129.1CrnstTotR CRF 3.35 29.3 ...q 16.22 11.11 562 11.45 -25.1CrnrstnStr CLM 3.40 28.9 ...q 16.24 11.27 950 11.78 -23.9Corning GLW .72 2.3 ...dd 36.56 26.11 4889 30.85 -3.6CpBT JCP JBN 1.75 25.0 ... 14.36 6.81 1 7.00 -44.3tCorpCapT n CCT 1.61 11.7 ... 19.00 13.69 812 13.77 -13.8tCorpOffP OFC 1.10 4.5 13 31.47 24.48 1593 24.34 -16.6Cort1Aon27 KTN 2.05 6.9 ... 34.37 29.26 1 29.70 -9.3CortsJCP97 KTP 1.91 24.7 ... 16.26 7.56 8 7.75 -45.7CortsJCP JBR 1.75 24.4 ... 14.64 6.66 1 7.17 -42.6CortsPE KTH 2.00 6.8 ... 35.00 29.12 29.52 -8.7Cosan Ltd CZZ .26e 3.5 ... 11.89 6.21 707 7.42 -23.5Costamre CMRE .40 7.9 ... 8.39 5.06 590 5.08 -12.0tCostam pfB CMREpB 1.91 9.2 ... 27.43 20.72 10 20.67 -17.4tCostmr pfC CMREpC 2.13 10.0 ... 26.06 21.52 25 21.33 -16.2tCostam pfD CMREpD 2.19 10.2 ... 26.87 21.75 42 21.52 -16.7Cott Cp COT .24 1.7 ...cc 17.78 13.99 1155 14.49 -13.0Coty COTY .50 5.8 ... 21.68 8.15 12360 8.63 -56.6Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 3.2 13 9.88 8.17 2955 8.25 -10.8CovantaH CVA 1.00 6.5 ...dd 18.05 14.15 1115 15.49 -8.3CovrAll n COVR ... ... ... Crane CR 1.40 1.6 24 102.65 78.93 237 86.98 -2.5CrwfdA CRD/A .28 3.1 64 9.21 7.47 13 8.95 +5.3CrwfdB CRD/B .20 2.2 65 10.44 7.54 6 9.03 -6.1Credicp BAP 8.57e 3.9 ... 239.54 189.69 155 217.56 +4.9CS FILgCG FLGE ... ... ...q 302.18 194.93 11 217.07 -4.8CS LgSh n CSLS ... ... ... 27.99 tCrSuisInco CIK .26 9.2 ...q 3.34 2.90 232 2.87 -13.3CS InvBr n DBRT ... ... ... 66.21 23.07 26.36 -47.4CS LgBrnt n UBRT ... ... ... 316.38 139.10 246.59 +38.2CS MthlMtg REML ... ... ... 31.42 22.00 34 24.45 -20.1CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 101.40 49.72 62.90 -13.5CS MAsHi MLTI 1.30e ... ... 28.64 26.70 27.04 -3.4CS SP mlp MLPO 1.12e 8.3 ... 15.52 13.57 13.57 -4.9tCredSuiss CS 1.22e 10.4 ... 19.98 12.21 6966 11.72 -34.3tCrSuiHiY DHY .29 12.6 ...q 2.86 2.29 467 2.29 -19.4tCrescPtE g CPG .12 3.5 19 9.25 3.64 2730 3.41 -55.2CrestEq rs CEQP 2.40 8.4 ...dd 40.55 22.30 470 28.52 +10.5InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 13.5 41 25.09 15.31 59 15.59 -34.4CrosTim CRT 1.29e 8.8 14 15.97 11.46 13 14.58 -.7CrwnCstle CCI 4.50f 4.1 ...cc 114.81 98.85 2550 109.63 -1.2CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1007.84 2 1052.94 -7.0CrownHold CCK ... ... 20 62.27 40.09 1446 48.18 -14.3Cryolife CRY .12 .4 93 36.05 16.80 170 28.82 +50.5CrystalRk CRVP ... ... ...dd 1.24 .70 .97 +16.3CubeSmart CUBE 1.20 3.9 28 33.18 25.22 1611 30.44 +5.3Cubic CUB .27 .4 ...cc 77.35 52.25 458 64.23 +9.0CullenFr CFR 2.68 2.7 18 121.66 90.02 559 98.20 +3.8CullnF pfA CFRpA 1.34 5.5 ... 25.62 24.11 19 24.40 -2.9tCulp Inc CULP .36 1.7 13 34.05 21.04 23 20.98 -37.4Cummins CMI 4.56f 3.2 40 194.18 124.72 1310 143.17 -18.9CurEuro FXE ... ... ...q 120.65 110.63 111.89 -3.2CurAstla FXA .62 .8 ...q 81.36 74.35 75.68 -3.0CurBrit FXB ... ... ...q 139.24 128.50 129.54 -1.3CurrCda FXC .03e ... ...q 80.48 75.31 76.11 -3.0CurrChina FXCH ... ... ... 78.37 73.83 76.42 +2.0CurJpn FXY ... ... ...q 91.62 84.39 87.37 +2.6CurSwed FXS ... ... ...q 121.32 105.69 106.93 -8.0CurSwiss FXF ... ... ...q 102.27 93.42 95.00 -1.9CurShSinga FXSG ... ... ...q 75.87 72.43 73.59 +.4tCurtisWrt CW .60 .6 22 143.38 105.77 309 105.62 -13.3Cush Jn37 n PPLN ... ... ... 22.11 16.55 1 16.74 -16.1tCushTRet rs SRV 1.08 11.3 ...q 13.05 9.83 56 9.56 -19.9tCushngRen SZC 1.64 10.7 ...q 21.30 15.35 50 15.37 -24.3tCushRoy rs SRF .48 6.3 ...q 10.10 7.70 18 7.65 -18.3CustomBcp CUBI ... ... 7 32.34 18.57 147 19.56 -24.7CustBcp 18 CUBS 1.59 6.3 ... 25.99 25.08 25.18 -2.1CustBc p C CUBIpC .57p ... ... 27.15 25.59 2 25.74 -3.1CustBc pfD CUBIpD ... ... ... 27.40 24.60 0 25.55 -4.2CustBc pfE CUBIpE ... ... ... 26.97 23.75 23 25.20 -5.1CustoBc pf F CUBIpF ... ... ... 26.87 24.11 18 24.45 -6.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Wednesday, November 21, 2018

PAGE 63

CynergT n CTEK ... ... ... 5.45 3.23 36 4.47 +10.4CypressEn CELP .84 13.5 11 8.50 5.50 24 6.20 +3.3D -DCP Mid DCP 3.12 8.9 78 46.67 32.58 400 35.11 -3.4tDCP Md pfB DCPpB 1.97 8.4 ... 26.34 23.65 60 23.45 -11.0tDCP pfC DCPpC 1.99 8.5 ... 25.00 23.68 25 23.55 -4.3DGSE DGSE ... ... ...dd 1.27 .51 4 .54 -41.6DHI Grp DHX ... ... 5 3.25 1.25 156 1.70 -10.5DHT Hldgs DHT .08e 1.9 ...dd 5.60 3.27 2488 4.11 +14.5DNP Selct DNP .78 7.1 ...q 11.45 9.71 348 11.06 +2.4DR Horton DHI .50 1.4 13 53.32 32.53 7169 34.86 -31.7Drdgold DRD .03e 1.4 ... 3.60 1.76 12 2.18 -33.1DSW Inc DSW 1.00 3.9 24 34.63 18.01 1485 25.89 +20.9DTE DTE 3.53 3.0 21 121.00 94.25 1422 118.50 +8.3DTEEn 62 DTQ 1.31 5.7 ... 25.24 23.05 10 23.06 -8.1tDTE En76 n DTJ 1.34 5.9 ... 25.75 22.49 22 22.55 -11.5tDTE En27 n DTW 1.31 6.0 ... 25.75 22.15 58 21.94 -14.6DTE F76 n DTY 1.50 5.8 ... 27.66 24.80 14 25.77 -3.7DTE En un DTV ... ... ... 57.14 48.68 104 54.61 +1.2DTF TxF DTF .84 6.7 ...q 14.35 12.27 26 12.45 -11.4tDXC Tch n DXC .76 1.3 64 96.75 59.13 6249 57.79 -29.6tDanaInc DAN .24 1.7 9 35.27 13.76 1781 13.84 -56.8Danaher DHR .64 .6 26 110.13 91.84 2681 101.97 +9.9Danaos DAC ... ... 1 2.50 1.01 47 1.05 -27.6DaqoNEn DQ ... ... 3 72.50 20.35 252 23.00 -61.3Darden DRI 3.00 2.7 22 124.00 79.18 1116 111.34 +16.0DarlingIng DAR ... ... 39 22.11 16.27 969 20.95 +15.6DaVita Inc DVA ... ... 14 80.71 54.21 1509 58.69 -18.8Daxor DXR .15 2.2 ... 21.66 3.40 55 6.69 +46.3DeanFoods DF .12m 2.1 41 12.09 5.61 2226 5.72 -50.5DeckrsOut DECK ... ... ...cc 137.49 71.52 617 123.00 +53.3Deere DE 2.76 2.0 24 175.26 128.32 3691 138.52 -11.5tDE EnhGlb DEX .90 9.6 ...q 12.70 9.52 44 9.38 -22.7DelaCO VCF .72 5.3 ...q 16.29 13.44 13 13.54 -12.8DelaDvInc DDF .62 5.5 ...q 14.39 10.19 39 11.32 +5.5DelaNatl VFL .72 6.1 ...q 13.66 11.66 17 11.88 -10.4DelaMN2 VMM .63 5.4 ...q 13.82 11.56 35 11.75 -12.8DelekLogis DKL 3.16f 11.0 13 35.50 26.50 71 28.75 -9.3Delek DK 1.04f 2.8 16 61.57 29.02 2341 37.68 +7.8DellTch n DVMT ... ... ...dd 107.22 64.96 2866 102.64 +26.3DelphiTc n DLPH .68 4.0 6 60.39 16.13 1169 16.85 -67.9DeltaAir DAL 1.40f 2.5 11 60.50 48.52 5504 55.41 -1.1DeltaAprl DLA ... ... ...cc 22.10 16.30 21 18.84 -6.7Dltsh SPX n DMRL ... ... ... 59.02 51.93 2 52.99 -2.4Dlt SP400 n DMRM ... ... ... 57.13 50.28 50.94 -5.8Dlt SP600 n DMRS ... ... ... 62.05 51.87 0 53.13 -2.1DltshInt n DMRI ... ... ... 56.65 46.11 0 46.21 -12.8Deluxe DLX 1.20 2.5 9 78.87 43.72 494 47.19 -38.6DenburyR DNR ... ... ...dd 6.75 1.53 17355 2.24 +1.4DenisnM g DNN ... ... ... .69 .43 916 .54 -1.8tDespg.cm n DESP ... ... ... 36.56 14.66 235 15.03 -45.3DeutGlHI n LBF ... ... ... 8.82 tDeutschBk DB .83e ... ... 20.23 9.60 9330 9.23 -51.5DBDogs22 DOD ... ... ... 30.43 20.20 2 24.24 -5.0sDBWMTR WMW ... ... ... 33.66 28.25 2 32.45 +8.1DB Cap pf DTK 1.90 7.6 ... 25.96 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.6 ... 25.99 24.12 112 24.74 -2.8DeutBCT5 pf DKT 2.01 7.9 ... 26.95 25.05 358 25.41 -2.8DBCmdyS DDP ... ... ...q 57.02 37.66 45.01 +1.1DBCmdDL DYY ... ... ...q 4.09 2.22 2 2.44 -35.8DBCmdDS DEE ... ... ...q 55.00 55.00 55.00 -28.6DB AgriLg AGF ... ... ...q 11.86 7.20 11.05 +9.9DB AgriSh ADZ ... ... ...q 39.50 21.13 37.00 +6.3DB AgriDL DAG ... ... ...q 3.16 2.07 4 2.15 -24.8DB AgDS AGA ... ... ...q 32.50 24.46 24.46 -9.1DBGoldSh DGZ ... ... ...q 15.62 13.01 6 14.91 +9.5DBGoldDL DGP ... ... ...q 27.39 19.71 3 21.20 -15.2DBGoldDS DZZ ... ... ...q 6.76 4.88 7 6.36 +18.7DBGlbHY23 FIEG ... ... ...q 247.63 106.78 164.55 -3.8Deut HiOp DHG .72 4.8 ...q 15.20 14.82 14.97 -.3Deut Multi KMM .51 5.7 ...q 9.02 8.61 9.02 +1.9Deut Muni KTF .84 7.8 ...q 12.13 10.93 10.77 -9.5Deut StInc KST .66a 5.2 ...q 12.66 12.11 12.60 +1.3Deut StMu KSM .84 7.9 ...q 12.07 10.67 10.68 -9.3DBXEmMkt DBEM .36e 1.7 ...q 26.32 20.42 48 21.29 -11.6DBXEafeEq DBEF .95e 3.2 ...q 33.05 29.18 2412 29.58 -6.9DBXBrazEq DBBR .13e 1.1 ...q 14.00 11.31 12.06 +.3tDBXGerEq DBGR .35e 1.4 ...q 29.78 24.57 1 24.38 -14.3tDeu HYBd n HYLB ... ... ... 50.91 47.83 1234 47.81 -5.2Dbx Tr etf DESC ... ... ... 36.00 33.49 35.01 +3.0DeutBarI n IFIX ... ... ... 50.60 49.59 49.94 -.2DeuBrcIn n IGVT ... ... ... 49.30 48.32 0 48.96 +.2DbXR1KECo DEUS ... ... ...q 34.16 30.16 18 30.72 -4.2DeutEmCo DEMG ... ... ... 30.95 23.08 0 23.67 -17.9DBXJapnEq DBJP .91e 2.3 ...q 46.61 38.61 61 39.45 -10.5DbXDvxEU DEEF ... ... ...q 31.76 25.73 3 25.96 -13.5Deut 300Ch ASHX .74p ... ...q 24.14 15.77 0 16.56 -25.0DbxItalyHE DBIT .22p ... ...q 26.39 19.64 19.75 -15.3DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 31.05 28.83 30.25 +1.9DbxAllWHiD HDAW .27e ... ...q 27.42 23.09 1 23.44 -12.4DbxEafeHiD HDEF .43e 1.2 ...q 25.41 21.32 1030 21.85 -11.6DbxNikk400 JPN ... ... ...q 31.67 25.80 9 25.99 -11.4Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 30.30 31.82 +4.8DeuMunInf RVNU .71 2.7 ...q 27.23 25.55 3 25.94 -4.5DBX EMBd EMIH .99e 4.2 ...q 25.69 23.72 3 23.73 -5.5DBX IGBd IGIH .77 3.3 ...q 24.99 20.99 2 23.44 -4.0DBXHYCpB HYIH 1.20 5.4 ...q 23.64 22.41 22.43 -2.6DBXChiSC ASHS ... ... ...q 37.03 21.20 18 23.89 -31.4DBXHrvChi CN .30e 1.0 ...q 42.41 27.93 3 29.83 -20.1DBXMexHd DBMX 4.12e 15.7 ...q 20.26 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 25.28 26.00 -17.2DBXAWxUS DBAW 1.33e 3.4 ...q 29.07 25.19 10 25.46 -8.4DBXAsiaPH DBAP .74e 2.9 ...q 31.53 24.23 25.73 -9.4DBXEurHgd DBEU .65e 2.5 ...q 29.80 26.18 521 26.45 -6.9DBXUKHdg DBUK .89e 4.3 ...q 22.49 19.98 20.61 -5.4DBXHvChiA ASHR ... ... ...q 34.89 22.00 3017 23.25 -25.1tDevonE DVN .32 1.2 18 46.54 28.94 11628 27.44 -33.7ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 151.30 131.22 567 143.24 -1.9tDiamOffsh DO .50 4.0 20 21.92 12.79 2515 12.45 -33.0DiamRk DRH .50 4.8 14 12.99 9.87 3901 10.44 -7.5tDianaShip DSX ... ... ...dd 5.16 3.07 416 3.06 -24.8DianaS pfB DSXpB 2.22 9.6 ... 25.80 21.30 19 23.18 -6.6DianaSh20 DSXN 2.13 8.4 ... 25.99 22.76 25.39 -1.1DicksSptg DKS .90 2.6 11 39.75 26.71 2742 34.38 +19.6tDiebold DBD .40 11.8 4 20.40 3.42 1706 3.38 -79.3DigitalPwr DPW ... ... ...dd 5.95 .56 2.31 -28.0DigitalRlt DLR 4.04 3.7 52 125.10 96.56 1896 108.00 -5.2DigitlR pfG DLRpG 1.47 6.2 ... 25.78 23.39 22 23.90 -6.2DigtlR pfH DLRpH 1.84 7.2 ... 27.04 25.38 37 25.43 -4.6DigitRlt pfC DLRpC 1.09 4.2 ... 28.18 26.44 26.05 -5.6tDigitRlt pfJ DLRpJ ... ... ... 25.25 21.62 29 21.26 -15.3DigitalR pfI DLRpI 1.59 6.2 ... 27.75 25.00 19 25.54 -7.2Dillards DDS .40 .6 7 98.75 52.20 979 62.65 +4.3Dillard38 DDT 1.88 7.3 ... 29.08 25.13 10 25.83 -.1DineEquity DIN 2.52m 2.9 6 95.09 42.05 283 86.87 +71.2DiploPhm DPLO ... ... 60 28.74 13.31 990 14.40 -28.3Dir SilMBl n SHNY ... ... ... 10.29 4.26 5.00 -47.5DirBrCm n COM ... ... ... 26.10 23.64 0 24.30 -1.0DirChInt n CWEB ... ... ... 69.08 19.76 127 21.63 -57.7Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 14.64 1 14.73 -43.9DirxAero n DFEN ... ... ... 64.50 36.37 124 38.26 -14.0DrxTrnBl n TPOR ... ... ... 43.11 24.30 24 27.36 -20.7DxEmMkt n EMBU ... ... ... 26.61 19.37 20.59 -20.3Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 33.70 19.59 12 29.54 +7.2DirxInds n DUSL ... ... ... 44.53 23.28 14 25.41 -30.8DirxMex n MEXX ... ... ... 27.44 8.93 19 9.08 -55.9DrxRBkBr rs WDRW ... ... ...q 39.85 19.69 17 33.15 +8.2DxRsaBr rs RUSS ... ... ...q 25.95 14.43 154 19.29 -16.1DxSOXBr rs SOXS ... ... ...q 18.42 8.83 6940 13.61 -17.5DxGBull rs NUGT ... ... ...q 37.96 10.56 8725 13.85 -56.3DrGMBll rs JNUG .09e 1.3 ...q 20.50 6.13 9981 7.09 -60.1DirSPX Br SPDN ... ... ... 32.23 27.50 37 30.45 -.5DxGlMBr rs JDST ... ... ...q 95.14 42.31 458 74.15 +44.5DirSPBear s SPXS ... ... ...q 34.42 20.83 9115 27.68 -7.6Dir7-10TBr TYNS ... ... ...q 30.07 28.12 29.34 +3.9DrxDlySpxB LLSP .10p ... ...q 40.65 33.00 7 35.22 -2.2DxChiABear CHAD ... ... ...q 41.12 27.67 14 38.33 +23.1DrxNGBear rs GASX ... ... ...q 36.51 14.90 23 32.30 +37.6DxSPOGBr rs DRIP ... ... ...q 19.26 4.88 4994 11.02 -7.1DrxRBkBull DPST ... ... ...q 95.94 41.66 27 49.02 -32.6DirDGlBr rs DUST ... ... ...q 48.79 19.04 2359 32.50 +37.1DxSPXBll s SPUU ... ... ...q 59.33 44.51 27 46.44 -6.3DxEuFnBl EUFL ... ... ... 65.95 26.85 0 26.92 -43.3DirGlMin n MELT ... ... ... 24.48 tDirSCBll s SMLL .27e .6 ...q 63.65 44.82 0 44.44 -13.2Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 16.82 1 19.52 +3.9DrNsd100 rs QQQE ... ... ...q 47.98 41.09 100 42.22 -2.2DrxDlySCB LLSC .10p ... ...q 43.77 33.64 2 34.98 -1.5Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 31.01 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2DxRusBll s RUSL ... ... ...q 73.38 29.52 176 33.56 -33.5DiEurBll3x EURL .14e .6 ...q 47.12 22.40 99 22.54 -40.8DrxEMBll rs EDC ... ... ...q 168.70 55.46 269 63.37 -49.6Dir MLPHi ZMLP 1.60m 11.6 ...q 17.94 13.61 346 13.75 -14.0DxLatBll s LBJ ... ... ...q 49.13 16.70 21 20.37 -36.9DirTotBBr SAGG ... ... ...q 32.37 31.07 32.34 +3.9DxBrzBull s BRZU ... ... ...q 65.25 14.27 2079 25.67 -36.3DxBiotBll rs LABU ... ... ...q 116.54 38.90 4372 42.51 -45.4DxIndiBll rs INDL ... ... ...q 120.64 45.45 83 59.39 -41.8tDxNGBll rs GASL ... ... ...q 31.99 11.15 555 10.22 -59.7DrDevMBr DPK ... ... ...q 17.25 10.08 30 16.70 +35.6tDxSPOGBl s GUSH ... ... ...q 47.55 16.79 4546 16.13 -46.9DxREBear DRV ... ... ...q 15.62 8.50 97 9.34 -10.8Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 22.00 19.81 21.63 +8.6DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 49.30 5 50.32 -34.8DxEnBear rs ERY ... ... ...q 60.45 34.86 54.00 DxEMBear EDZ ... ... ...q 10.85 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 54.25 33.35 -100.0DirPhr Bear PILS 1.50p ... ... 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 27.35 +.5Dir CySc n HAKK ... ... ... DrxSKBull KORU ... ... ...q 72.86 22.03 42 24.56 -60.6DxSCBear rs TZA ... ... ...q 14.72 7.80 16225 12.42 +1.2DxFnBr rs FAZ ... ... ...q 13.63 8.80 3754 11.40 -2.5Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 23.93 51 27.62 -70.1Dx30TBear TMV ... ... ...q 23.70 17.07 857 21.86 +24.0DxFnBull s FAS ... ... ...q 82.80 52.25 2065 56.97 -16.7DxBiotBea rs LABD ... ... ...q 59.00 27.10 37.40 DrxTcBr rs TECS ... ... ...q 38.35 23.64 31.35 DrxACInsi KNOW .48e 1.3 ...q 43.81 36.45 43 37.38 -9.9DxMCBr rs MIDZ ... ... ...q 16.34 9.97 11 14.24 +5.8DxChiBr rs YANG ... ... ...q 70.50 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 14.42 335 15.92 -46.4DxHcrBll s CURE ... ... ...q 68.58 38.85 168 54.70 +17.4tDxTcBull s TECL ... ... ...q 173.50 94.87 543 97.79 -12.8DxRetlBll s RETL ... ... ...q 53.31 27.88 92 29.49 -18.2DxSOXBll s SOXL .12e .1 ...q 209.00 81.24 1450 91.50 -33.6Dir30TrBul s TMF ... ... ...q 23.01 15.17 972 16.44 -25.6Dir10TrBear TYO ... ... ...q 16.13 13.78 4 15.18 +8.0 Dx10yTBull TYD ... ... ...q 44.86 37.70 0 39.92 -9.0DxMCBull s MIDU ... ... ...q 55.74 34.94 49 37.20 -19.9DrxREBull s DRN ... ... ...q 24.73 14.68 37 20.88 -8.6DirxChiBull YINN .38e 2.0 ...q 53.89 15.95 2831 18.74 -44.9DirxDMBull DZK ... ... ...q 100.54 50.48 4 51.85 -37.1DrxSCBull s TNA .41e .7 ...q 97.12 55.28 6376 56.20 -20.0DrxSPBull s SPXL ... ... ...q 55.95 36.82 7882 39.63 -10.6tDirxEnBull ERX ... ... ...q 44.29 22.15 3688 22.60 -35.3Discover DFS 1.60 2.3 13 81.93 65.00 2684 68.24 -11.3Disney DIS 1.68 1.5 15 120.20 97.68 11170 111.87 +4.1Div&Inco DNI 1.63 14.9 ...q 14.25 10.66 29 10.93 -18.7DrReddy RDY .29e .8 ... 39.96 28.13 552 36.50 -2.8DocuSec rs DSS ... ... ...dd 3.16 .71 119 .85 -52.8DolbyLab DLB .76f 1.1 69 74.29 58.37 466 66.29 +6.9DollarGen DG 1.16 1.1 16 118.45 85.54 3898 105.29 +13.2DomMidst DM 1.48f 8.0 13 32.95 12.55 909 18.50 -39.2DomEngy D 3.34 4.5 15 85.30 61.53 4931 74.66 -7.9DomRes un DCUD ... ... ... 53.58 42.50 111 48.53 -6.1tDomRs76 n DRUA ... ... ... 25.68 22.26 65 22.05 -13.8Dominos DPZ 2.20 .9 40 305.34 168.56 889 255.22 +35.1Domtar g UFS 1.74 3.9 16 54.50 40.72 610 44.07 -11.0Donaldson DCI .76f 1.4 27 59.43 43.35 319 53.49 +9.3DonlleyRR rs RRD .12m 2.0 7 9.79 4.09 675 5.87 -36.9DonnlyFn n DFIN ... ... ... 22.17 14.48 112 15.95 -18.2tDorianLPG LPG ... ... ...dd 8.80 6.87 169 6.93 -15.7tDoubIncSol DSL 1.80a 10.1 ...q 20.91 18.06 1062 17.90 -11.3DblLOppCr DBL 2.00a 10.3 ...q 22.83 19.05 87 19.38 -12.7DougDyn PLOW 1.06 2.9 22 49.50 36.20 67 37.14 -1.7DEmmett DEI 1.00 2.8 23 41.59 34.72 900 35.18 -14.3Dover DOV 1.92f 2.3 17 109.06 71.71 1420 84.79 -16.0DoverDG DDE ... ... ...dd 3.49 .95 13 2.25 +120.6DoverMot DVD .08f 4.0 9 2.30 1.80 3 1.99 +2.1DowDuPnt DWDP 1.52 2.7 18 77.08 51.32 14435 56.37 -20.9tDry Gl24 n DCF .22f 2.6 ... 10.04 8.45 68 8.22 -12.6tDryHYSt DHF .35 12.1 ...q 3.39 2.89 245 2.87 -14.1DrMuBdInf DMB .75 6.1 ...q 13.33 11.70 87 12.26 -5.7DryfMu DMF .54 7.1 ...q 9.02 7.47 95 7.65 -13.9DryStrt LEO .52 7.2 ...q 8.83 7.01 81 7.18 -16.9DrySM DSM .50 7.1 ...q 8.57 6.79 111 6.97 -18.5Dril-Quip DRQ ... ... ...dd 58.95 38.40 472 40.48 -15.1DriveShack DS .48 9.9 13 8.06 4.42 354 4.85 -12.3DriveS pfB DSpB 2.44 9.4 ... 26.49 25.27 2 25.88 +.6DriveS pfC DSpC 2.01 8.0 ... 26.18 23.62 0 25.00 -.5DriveS pfD DSpD 2.09 8.4 ... 25.84 24.46 1 24.81 -2.5DuPnt pfA DDpA 3.50 4.3 ... 96.65 78.23 0 82.00 -11.3DuPnt pfB DDpB 4.50 4.6 ... 110.00 97.50 98.39 -9.2Ducomun DCO ... ... 25 45.62 25.52 40 39.33 +38.2Df&PGblUt DPG 1.40 10.4 ...q 16.23 13.06 101 13.46 -13.3DufPUC DUC .60 7.3 ...q 9.06 8.11 13 8.18 -7.6DukeEngy DUK 3.71 4.2 22 89.72 71.96 6859 88.52 +5.2DukeEn 73 DUKH 1.28 5.6 ... 26.31 22.76 80 22.90 -9.7DukeRlty DRE .86f 3.0 22 29.48 24.30 1815 28.21 +3.7DunBrad DNB 2.09 1.5 21 145.00 105.42 199 142.60 +20.4Dycom DY ... ... 18 123.99 65.82 854 67.05 -39.8tDynagas DLNG 1.00 18.8 ... 13.97 6.03 635 5.33 -50.9tDynags pfA DLNGpA 2.25 10.7 ... 26.78 22.10 132 21.07 -19.0tDynags pfB DLNGpB ... ... ... 24.72 21.65 55 21.30 -13.7Dynegy 7 DYNC 1.75 2.3 ... 83.63 74.22 75.38 -4.8DynexCap DX .72 12.1 14 7.34 5.76 481 5.97 -14.8Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 4 25.48 -.1Dynex pfB DXpB 1.91 8.0 ... 25.16 23.25 14 23.82 -3.8E -ETracBDC BDCS 1.84e 9.6 ...q 21.46 18.72 24 19.08 -8.1ETrMLPSht MLPS ... ... ...q 14.00 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 8.6 ...q 26.25 19.00 0 21.57 -10.4E-TrAlerInf MLPI 1.88e 8.9 ...q 26.53 20.31 807 21.24 -12.2ETBbgCmd DJCI ... ... ...q 17.00 13.42 21 15.28 -4.7ETrAlerian AMU 1.45e 9.3 ...q 19.18 14.59 185 15.51 -10.5E-TrFood FUD ... ... ...q 18.92 15.89 16.59 -7.8E-TrcEngy UBN ... ... ...q 10.00 7.78 8.96 +15.1E-TrcIMet UBM ... ... ...q 22.54 16.48 17.54 +2.8E-TracAg UAG ... ... ...q 18.86 15.84 16.50 -7.3ETr2xBDC BDCL 3.52e 25.6 ...q 17.18 13.13 194 13.74 -16.5tE-TrcCmci UCI ... ... ...q 16.37 14.37 24 14.25 -7.4E-TrcSilv USV ... ... ...q 22.46 17.25 17.90 -17.7E-TrcGld UBG ... ... ...q 35.00 29.72 0 30.65 -7.2E-TrLvstk UBC ... ... ...q 20.45 17.09 18.15 -8.3ECA MTrI ECT .26e 13.1 5 2.30 1.45 58 2.00 -7.0EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ...cc 23.85 9.30 485 12.19 -45.4EMCOR EME .32 .4 22 85.08 63.81 479 71.64 -12.4EMX Roy g EMX ... ... ... 1.47 .72 56 1.19 +43.2ENI E 1.29e 3.9 ...dd 40.15 32.13 146 32.68 -1.5EOG Rescs EOG .88f .9 ...dd 133.53 96.54 5662 102.36 -5.1tEP Energy EPE ... ... ...dd 3.50 1.14 1617 1.04 -55.9EPAM Sys EPAM ... ... 61 144.19 96.11 368 118.01 +9.8EPR Prop EPR 4.32f 6.1 21 72.18 51.87 334 70.32 +7.4EPR pfC EPRpC 1.44 5.0 ... 29.16 23.38 3 28.66 +6.5EPR pfE EPRpE 2.25 6.3 ... 37.19 33.48 20 35.53 -3.6tEPR Pr pfG EPRpG 1.44 6.5 ... 25.23 21.60 3 22.06 -11.9EQT Corp EQT .12 .7 ...dd 32.86 16.29 9099 16.71 -46.1EQT GP n EQGP 1.03e 6.4 8 30.73 15.36 258 16.04 -40.4EQT Mid EQM 4.46f 9.2 9 77.97 42.87 951 48.60 -33.5ETF SITRis RISE ... ... ...q 25.50 23.38 2 25.00 +5.2ETF JrSil SILJ ... ... ...q 12.43 7.45 23 7.91 -30.3ETF Cyber HACK ... ... ...q 40.72 30.37 672 33.96 +7.3ETF BigD BIGD ... ... ...q 27.78 ETF MobP IPAY ... ... ...q 43.49 33.75 444 36.31 +4.1ETF M AlH MJ ... ... ... 45.40 25.10 650 28.90 -1.2tETF M Vid GAMR ... ... ... 55.00 38.66 21 39.09 -18.4tETF Drone IFLY ... ... ... 39.57 32.51 6 32.29 -13.6ETF AIPw n AIEQ ... ... ... 29.90 24.74 82 25.17 -2.7ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 28.95 BlStIsrTc n ITEQ ... ... ... 36.84 30.11 19 32.18 +1.8ETF Clim ETHO ... ... ...q 38.43 32.33 3 33.75 -.7ETFAlpAlt ALFA ... ... ...q 51.32 41.81 3 43.60 +1.8FundStab n DSTL ... ... ... 25.86 23.95 2 24.50 -.6ChngFnDvr CHGX ... ... ... 20.84 18.02 12 18.93 +1.1ETF EmM n EEMD ... ... ... 28.41 21.20 1 21.71 -17.0ETF spx H n SPDV ... ... ... 28.19 24.95 3 25.85 -1.1ETF AptF n FTVA ... ... ... 30.36 25.35 39 25.97 -4.3ETF GOP n MAGA ... ... ... 29.82 25.37 4 25.91 -7.2NtDUSEq ef MXDU ... ... ... 29.80 25.93 0 27.20 -4.2NtRkBsInt ef RBIN ... ... ... 27.90 24.40 24.40 -11.1RsBsUSE ef RBUS ... ... ... 29.53 24.83 26.92 -1.0ETF RvCp n RVRS ... ... ... 17.15 14.84 8 15.47 -2.7ETF BrVl n BVAL ... ... ... 16.70 14.68 0 15.40 -3.0ETFDeepV DVP .66e 2.0 ...q 37.26 29.71 28 32.62 -.6GlGoGld n GOAU ... ... ... 13.47 9.95 48 10.45 -19.6ETF OCIO n OCIO ... ... ... 27.81 24.97 26.11 -2.4ETF Seren ICAN ... ... ... 30.00 25.55 2 27.22 +.3PremisCap TCTL ... ... ... 31.57 27.71 2 28.70 -4.2AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 37.30 29.34 3 29.75 -1.9EtfAlphacln ALFI ... ... ...q 26.95 23.56 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 28.31 14 30.26 -7.1ETF Master HIPS 1.29 7.7 ...q 18.22 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.2 ...q 34.89 30.05 7 31.20 -6.6tEtfInfcMLP AMZA 2.08 34.8 ...q 9.07 6.12 1937 5.97 -30.7ETF BioPr n BBP ... ... ... 46.80 35.00 12 36.21 -10.7tETF ClinT n BBC ... ... ... 36.25 25.23 31 26.04 -8.4InfrCpPfd PFFR ... ... ... 26.27 23.22 1 23.25 -7.1tEtfNwfMSec NFLT 1.13e 4.8 ...q 25.81 23.57 12 23.57 -6.6EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 21.59 22.20 -15.3Virt GlFc ef VGFO ... ... ... 27.82 25.82 27.82 +5.8ETF Virt n CUMB ... ... ... 25.95 24.08 1 24.37 -4.4ETF PrMtl GLTR ... ... ...q 68.06 56.32 58.71 -9.7ETFS Com BCI ... ... ... 25.95 18.58 23.92 -2.3ETFS Comd BCD ... ... ... 28.39 24.71 25.75 ETFS EnCm BEF ... ... ... 29.64 24.12 29.64 +16.8ETFSGold SGOL ... ... ...q 132.10 113.30 115.06 -8.8ETF Pall PALL ... ... ...q 107.47 79.61 102.11 +.6ETF Plat PPLT ... ... ...q 97.94 71.92 77.37 -12.5EagleCGr GRF .50e 2.4 ...q 8.45 7.16 12 7.51 -5.4EagleGrInc EGIF 1.31 9.2 ...q 16.90 14.03 17 14.17 -14.6EagleMat EXP .40 .6 16 122.49 64.95 680 67.93 -40.0EaglePtCr ECC .80 4.8 ... 20.05 16.19 169 16.59 -11.8EagleP pfA ECCA 1.94 7.7 ... 26.02 24.96 2 25.32 -2.0EaglePt 20 ECCZ 1.75 7.0 ... 25.78 25.00 25.17 +.1EaglPt pfB ECCB 1.94 7.5 ... 26.69 25.50 2 25.89 -1.6EagleP27 n ECCY ... ... ... 26.75 24.80 4 25.69 +1.2tEarthstone ESTE ... ... 56 12.16 7.20 105 7.31 -31.2EastGvP n DEA 1.04 5.9 46 22.32 17.39 673 17.73 -16.9EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.88f 2.9 42 100.86 77.74 150 98.48 +11.4EastChem EMN 2.24 2.8 11 112.45 73.95 986 79.98 -13.7EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0EKodak KODK ... ... ...dd 13.28 2.20 540 4.00 +29.0Eaton ETN 2.64 3.6 17 89.85 67.70 2038 72.95 -7.7tEatVn 22 n EFL ... ... ... 9.85 8.96 96 9.03 -2.3tEatV HiIn21 EHT .60 6.6 ... 10.27 9.34 99 9.16 -8.4EV CAMu EVM .68 6.9 ...q 11.86 9.66 51 9.93 -13.7EVCAMu2 EIA .62 6.1 ...q 12.10 9.90 2 10.16 -11.7EVCAMu CEV .71 6.4 ...q 12.32 10.70 10 10.99 -9.6tEatnVan EV 1.40f 3.4 14 60.95 41.28 1140 41.07 -27.2EV EnEq EOI 1.04 7.8 ...q 16.46 13.20 199 13.36 -7.9EV EEq2 EOS 1.05 7.0 ...q 17.95 14.42 363 14.95 -1.8tEV FltRt EFT .91 6.7 ...q 15.29 13.62 167 13.58 -5.2tEVFltRtIP EFF 1.13 7.5 ...q 17.13 15.06 31 15.07 -7.6tEV LtdDur EVV 1.22 10.1 ...q 13.73 12.06 218 12.02 -11.9EV MAMu MAB .65 5.4 ...q 13.97 11.77 3 12.05 -8.8EVMAMu MMV .69 5.7 ...q 13.33 11.81 40 11.99 -8.5EV MIMu MIW .71 5.7 ...q 14.39 12.16 0 12.38 -8.0EVMIMu EMI .71 5.9 ...q 13.15 11.81 2 11.99 -6.5EVMuniBd EIM .77 6.9 ...q 12.73 10.90 270 11.10 -11.3EVMuni2 EIV .70 6.1 ...q 12.40 10.90 18 11.52 -6.4EVMunTT ETX .85 4.6 ...q 21.20 17.98 60 18.63 -10.1EV MuIT EVN .85 7.7 ...q 12.57 10.74 76 10.97 -11.5tEV NMuOp EOT 1.03 5.2 ...q 23.52 19.63 51 19.65 -12.8EV NJMu EMJ .75 6.4 ...q 12.70 11.31 6 11.71 -5.8EVNJMu EVJ .73 6.6 ...q 12.95 10.85 20 10.95 -6.7EVNYMu2 NYH .69 6.7 ...q 11.69 9.97 6 10.28 -11.1EV NYMu ENX .72 6.4 ...q 12.49 10.57 49 11.14 -9.7EVNYMu EVY .74 6.6 ...q 12.98 11.12 28 11.28 -11.3EV OHMu EIO .70 6.2 ...q 13.97 10.82 17 11.25 -11.4EVOHMu EVO .73 6.1 ...q 13.60 11.74 4 12.01 -7.8EV PAMu EIP .77 6.8 ...q 14.70 11.03 11.34 -8.9EVPAMu EVP .73 6.6 ...q 12.50 10.72 0 10.99 -9.8EVRiskMgd ETJ 1.12 12.3 ...q 10.06 8.74 431 9.10 -5.5tEV SrFlt EFR .95 7.1 ...q 14.95 13.40 278 13.32 -7.8EV SrInc EVF .42 6.9 ...q 6.87 6.09 286 6.13 -6.0tEVShDur EVG 1.08 8.5 ...q 14.38 12.65 20 12.65 -11.8EVTxABdO EXD 1.16 13.9 ...q 11.30 8.24 22 8.37 -18.3EV TxAd EVT 1.74 7.8 ...q 24.91 21.39 218 22.25 -4.4EV TxAG ETG 1.23 8.1 ...q 18.45 15.12 284 15.26 -11.9EV TxAOp ETO 2.16 10.0 ...q 26.83 21.15 37 21.70 -14.6EV TxDiver ETY 1.01 9.0 ...q 13.05 10.17 356 11.24 -7.8EVTxMGlo EXG .98 11.6 ...q 9.84 8.02 934 8.42 -10.2EVTxBWIn ETB 1.30 8.8 ...q 17.27 14.61 255 14.80 -11.5 EVTxGBW ETW 1.17 11.0 ...q 12.74 10.42 328 10.59 -11.2EVTxBWOp ETV 1.33 9.1 ...q 16.39 14.19 410 14.64 -4.7EclipseRs ECR ... ... 16 2.79 .99 845 1.09 -54.6Ecolab ECL 1.64 1.1 33 160.66 125.74 1761 156.06 +16.3Ecopetrol EC .16e .8 ... 27.96 11.27 1894 19.19 +31.2Edenor EDN ... ... ... 63.29 19.05 75 26.48 -46.7Edgewell EPC ... ... 22 62.67 39.50 780 42.71 -28.1EdisonInt EIX 2.42 4.6 11 81.96 45.50 3429 52.78 -16.5EdwLfSci s EW ... ... 50 175.00 106.53 2091 149.59 +32.7eHiCarSvc EHIC ... ... ... 14.65 9.30 56 10.60 -8.48x8 Inc EGHT ... ... ...dd 23.50 13.75 1148 17.41 +23.5ElPasoEl EE 1.44 2.6 24 64.35 48.05 232 56.07 +1.3ElPasE pf EPpC 2.38 5.3 ... 49.34 43.06 44.64 -8.4ElancoAn n ELAN ... ... ... 37.61 30.10 594 33.13 -8.0tEldorGld g EGO .02e ... 6 1.47 .60 3483 .61 -57.1Electrmed ELMD ... ... 23 7.33 4.60 9 6.00 -1.2ElevCr n ELVT ... ... ... 11.27 3.71 244 4.41 -41.4EliLilly LLY 2.25 2.0 ...dd 116.61 73.69 4774 114.72 +35.8Elk HiQPfd EPRF ... ... ... 24.49 22.14 23.04 -3.0Elkh LoVl n LVHB ... ... ... 34.44 29.71 31.33 -3.2ElkFdCm ef RCOM ... ... ... 30.34 26.34 28.34 +.9EllieMae ELLI ... ... 45 116.90 61.51 991 63.68 -28.8EllingtnF EFC 1.76 11.1 9 16.84 14.12 91 15.84 +9.2EllingtRM EARN 1.48 13.5 14 13.14 10.23 236 10.97 -8.9Ellomay ELLO ... ... ... 11.09 7.40 8.53 -5.2tEllswthFd ECF .80e 9.2 ...q 10.58 8.75 112 8.69 -7.7Ellswt pfA ECFpA 1.31 5.5 ... 26.20 23.39 2 23.74 -5.5eMagin EMAN ... ... ...dd 2.05 1.23 25 1.31 -20.7EAndinA AKO/A .68e 3.6 ... 28.25 17.17 19.13 -27.8EAndinB AKO/B .74e 3.5 ... 31.80 19.63 32 21.38 -27.0Embraer ERJ .13e .6 ... 28.55 17.99 518 21.12 -11.7tEmerExp n EEX .29 2.6 ... 24.45 10.81 486 11.11 -45.4EmergeES EMES 2.68m ... ...dd 10.45 1.61 315 2.74 -61.9EmergBio EBS ... ... 40 71.77 37.13 354 69.74 +50.1EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.9 22 79.70 59.62 3348 67.11 -3.7EmerR hs MSN ... ... ...dd 1.60 1.25 2 1.45 -.5EmpOPES ESBA .34 2.2 ... 20.89 15.17 7 15.26 -26.2tEmpOP60 OGCP .34 2.2 ... 20.55 15.28 7 15.21 -25.4EmpOP250 FISK .34 2.2 ... 20.54 15.55 15.74 -22.8tEmpStRTr ESRT .34 2.2 39 20.93 15.39 723 15.27 -25.6EmployH EIG .80 1.8 16 50.45 38.35 412 45.15 +1.7EElChile EOCC 1.07e 5.9 ... 29.41 17.10 15 18.28 -32.1EnLinkLP ENLK 1.56 11.7 ... 19.45 12.72 3479 13.28 -13.6EnableMid ENBL 1.27 9.3 15 19.27 12.89 578 13.69 -3.7EnbrdgEM EEQ 1.40t ... ...dd 14.81 8.38 2087 10.94 -18.3EnbrdgEPt EEP 1.40 12.7 13 15.56 8.89 3428 11.00 -20.3Enbridge ENB 2.68 ... 23 41.21 29.00 6520 32.99 -15.6tEnCana g ECA .06 .8 12 14.31 7.41 32160 7.06 -47.0EncompHlth EHC 1.08 1.5 21 82.46 47.32 455 70.61 +42.9HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 32 3.35 1.79 679 1.93 -19.2EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 20 89.83 47.81 655 70.01 +21.6Energizer n ENR 1.20f 2.6 31 65.57 44.15 1077 46.51 -3.1Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 4.09 1.49 1007 3.18 +77.7EgyTrnsfr ET 1.22 8.5 17 19.34 12.80 19057 14.30 -17.1EnerJexR ENRJ ... ... ...dd .50 .11 .21 -6.8Enerpls g ERF .12e 1.3 12 13.87 8.25 1400 9.48 -3.2EnersisAm ENIA .21e 2.6 ... 12.11 6.96 1221 8.18 -26.8EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.7 1 6.57 4.18 306 4.71 -17.1EnerSys ENS .70 .9 29 89.72 62.85 277 81.06 +16.4Engility EGL ... ... ...cc 38.54 21.19 367 30.08 +6.0EnLinkLLC ENLC 1.08f 9.6 10 20.00 11.15 1802 11.32 -35.7Ennis Inc EBF .90 4.7 14 22.98 17.65 172 19.22 -7.4EnovaIntl ENVA ... ... 12 39.00 14.20 188 21.89 +44.0EnPro NPO .96 1.4 38 94.79 57.31 102 66.61 -28.8ENSCO ESV .04 .6 ...dd 9.51 4.10 18965 6.20 +4.9Enservco ENSV ... ... ... 1.50 .55 63 .61 -4.8tEnSync ESNC ... ... ... .56 .18 294 .18 -54.4tEntercom ETM .36 5.8 8 12.43 6.02 2125 6.17 -42.9EntArk66 n EAI 1.22 5.6 ... 25.29 21.56 37 21.93 -12.7tEntArk 63 EAE 1.19 5.6 ... 25.39 21.20 3 21.35 -14.4EntArk 52 EAB 1.23 5.4 ... 25.35 22.52 4 22.61 -10.4sEntergy ETR 3.64f 4.2 38 87.31 71.95 1699 86.33 +6.1tEntLA 66 ELC 1.22 5.7 ... 25.17 21.50 27 21.34 -14.0EntgyLA52 ELJ 1.31 5.6 ... 25.75 23.11 14 23.42 -6.7EntLA 63 ELU 1.18 5.6 ... 25.72 20.32 3 20.89 -15.8tEntMS FtM EMP ... ... ... 25.49 21.51 31 21.15 -15.9EntgyNO n ENO ... ... ... 28.45 24.00 9 24.83 -3.1EntgyNO 52 ENJ 1.25 5.3 ... 25.40 20.60 1 23.64 -5.3EntgyTx64 EZT 1.41 5.6 ... 27.13 24.28 1 25.08 -5.4EntProdPt EPD 1.73 6.7 19 30.05 23.10 6432 25.86 -2.5Entravisn EVC .20 6.1 33 7.90 3.20 651 3.27 -54.3EntrResc EGI ... ... ... .69 .34 21 .40 -33.8Envestnet ENV ... ... 61 64.80 47.45 224 49.90 +.1EnviroStr EVI .20e ... ...cc 48.45 25.39 23 33.84 -15.4Enviva n EVA 2.52f 8.7 ...cc 33.20 25.01 67 29.11 +5.3EnzoBio ENZ ... ... ...dd 9.87 3.01 161 3.08 -62.2Equifax EFX 1.56 1.5 17 138.69 90.54 3331 100.89 -14.4tEquinor n EQNR ... ... ... 24.48 24.14 2458 23.25 -4.6EquitMid n ETRN ... ... ... 23.05 19.50 6309 20.59 -1.4EquityCmw EQC 2.50e ... 31 32.66 27.96 593 31.03 +1.7EqCm pfD EQCpD 1.63 6.3 ... 26.64 25.24 6 25.60 -2.8EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 25.58 24.91 25.05 -1.4EqtyLfPrp ELS 2.20 2.3 28 98.58 79.78 254 97.38 +9.4EqtyRsd EQR 2.16 3.1 44 69.92 54.97 1552 69.55 +9.1EquusTR EQS ... ... 27q 2.45 1.85 10 2.12 -11.6EraGroup ERA ... ... 7 14.23 8.98 81 10.80 +.5tEros Intl EROS ... ... ...dd 15.00 8.77 1378 8.25 -14.5EscoTech ESE .32 .5 19 70.20 54.35 130 67.86 +12.6Espey ESP 1.00 3.8 23 32.55 21.70 0 26.00 +8.5Essent ESNT ... ... 8 50.08 32.73 723 38.01 -12.5EssentPr n EPRT ... ... ... 14.75 13.05 500 13.46 -1.6sEssexPT ESS 7.44 2.9 45 259.11 214.03 564 258.36 +7.0EsteeLdr EL 1.72f 1.2 47 158.80 121.93 1667 142.02 +11.6Esterline ESL ... ... 27 119.07 67.15 733 116.80 +56.4EtfSilver SIVR ... ... ...q 17.20 13.58 14.22 -13.9EthanAl ETH .76 3.9 13 30.10 18.53 432 19.58 -31.5Etrac2xMtg MORL 3.31e 23.3 ...q 18.20 12.50 377 14.19 -19.6Et2xDJDiv DVYL 3.55e 5.4 ...q 77.86 60.01 2 65.83 -10.1Etr2xHomb HOML ... ... ...q 70.00 24.10 26.58 -55.8EtrCrdOil n OILX ... ... ... 45.74 32.60 34.43 +5.6EtHiDLwV HDLV 2.57e 10.1 ... 32.98 23.54 2 25.40 -21.1Etr2xSPX SPLX ... ... ...q 73.35 47.82 57.63 +6.2tEtr2xCEFd CEFL 2.88 21.9 ...q 18.26 13.35 238 13.15 -27.4EtrcDvsHi DVHL 2.85e 16.6 ...q 21.12 17.01 6 17.14 -15.2tEtrWFxEn LMLP 1.90e 14.9 ... 19.00 13.13 71 12.73 -19.1EtracReit LRET 2.00e 8.4 ...q 27.26 19.32 1 23.75 -9.6UBS VlHdg XIVH ... ... ... 82.84 11.86 15.28 -80.2VelShSP46 BSWN ... ... ... 24.95 9.02 10.69 -40.1UBS VlVIX LSVX ... ... ... 33.40 12.32 14.88 -51.4Etr EnhGl FIHD ... ... ... 191.45 150.00 12 156.50 -9.1FI EnhEu n FIEE ... ... ... 202.02 131.19 4 133.97 -24.5tEtr SP MLP MLPZ .06p ... ... 51.00 31.45 6 31.92 -25.5Etr MLP In MLPQ .08p ... ... 44.40 25.63 104 27.17 -27.9EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 17.47 +1.0EtrAlerInf MLPB .99e ... ...q 26.40 20.87 23.66 +1.9EtrBCmdty UCIB ... ... ...q 16.21 14.55 15.02 +.1EtrWFBsD BDCZ .91e ... ...q 21.14 19.07 19.07 -8.6Etr2xLevLg LBDC 2.89e 20.9 ...q 18.82 13.28 3 13.83 -15.2EtrMtgReit MRRL 1.70e ... ...q 17.99 11.51 129 14.12 -20.3EtrSCHiDv SMHD 3.06e 19.6 ...q 20.96 14.27 51 15.60 -20.5Euronav n EURN 2.41e ... ...dd 10.10 7.50 661 8.13 -12.1tEuroEqFd EEA .17e 2.1 ...q 10.88 8.30 11 8.29 -16.0EvansBc EVBN .92f 2.3 16 49.23 38.10 3 39.64 -5.4Eventbr n EB ... ... ... 40.25 24.67 274 28.05 -23.2tEvercore EVR 2.00f 2.6 18 117.49 78.47 526 78.28 -13.0EverestRe RE 5.60f 2.6 8 264.88 203.90 324 215.50 -2.6Evergy EVRG 1.60 2.7 26 61.10 47.06 1742 59.70 +13.1tEveriHldgs EVRI ... ... ...dd 9.82 5.81 1494 6.05 -19.8sEversrceE ES 2.02 3.0 22 67.46 52.76 2193 67.64 +7.1Evertec EVTC .40 1.5 23 29.71 12.88 556 25.94 +90.0EvolentH n EVH ... ... ...dd 29.05 11.05 459 22.66 +84.2EvolPetrol EPM .40 4.4 15 12.83 6.35 203 9.10 +32.8tEvoquaWt n AQUA ... ... ...cc 25.36 8.45 1852 8.40 -64.6ExantasCap XAN .20 1.8 ...dd 12.09 8.51 255 10.84 +15.7ResCap pfA RSOpA 2.13 8.6 ... 25.25 24.90 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 24.07 24.60 -1.6ResCap pfC RSOpC 2.16 8.3 ... 25.99 24.90 25.96 +1.7tETYldShHi YYY 1.92 11.4 ...q 19.65 17.03 74 16.90 -13.2ExTrRobo ROBO .07e .2 ...q 46.20 34.17 311 35.09 -15.1Ber Gl Rs n BRGL ... ... ... 28.14 23.92 25.28 -3.0Ber US Rs n BERN ... ... ... 30.06 25.64 26.81 -.3ExTTactUS HTUS ... ... ...q 29.30 24.04 26.87 -1.0ETF IndExp TETF ... ... ... 21.64 17.30 0 17.86 -6.2RxVlmxInF VMIN ... ... ... 46.55 2.37 82 2.76 -92.0ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 31.67 33.63 +2.9ETEMeCmc EMQQ .02p ... ...q 43.50 25.90 171 27.27 -28.3sExelon EXC 1.38 3.0 13 46.20 35.57 6859 45.44 +15.3Express EXPR ... ... 24 11.69 6.17 3267 7.47 -26.4Exterran n EXTN ... ... ...dd 33.32 20.76 116 22.37 -28.8ExtraSpce EXR 3.44 3.6 23 101.96 77.53 1026 94.50 +8.1ExxonMbl XOM 3.28 4.3 14 89.30 72.16 15512 76.97 -8.0F -FB Finl n FBK .24 .6 14 45.43 33.12 49 38.53 -8.2FBL Fn FFG 1.84 2.6 16 85.70 64.00 16 69.89 +.3tFCB Fin FCB ... ... 12 62.95 37.65 481 37.50 -26.2FGL Hldg n FG ... ... ... 10.74 7.54 764 7.70 -23.5FGL Hld wt FG/WS ... ... ... 1.59 1.42 1.48 -2.0FMC Corp FMC .66 .8 15 98.70 72.73 1437 78.60 -17.0FNBCp PA FNB .48 4.0 12 14.92 11.03 2301 12.10 -12.4FNB FL pfE FNBpE ... ... ... 30.00 26.80 3 27.21 -6.9FTFQAntiB BTAL ... ... ...q 22.00 18.31 5 21.44 +11.2FTFQMom MOM ... ... ...q 26.26 23.71 23.99 -.2FTFQuSize SIZ ... ... ...q 21.94 19.25 19.66 -1.6FTFQValu CHEP ... ... ...q 27.13 21.75 22.84 -12.4FTFQHgDiv DIVA 1.08e 2.8 ...q 25.68 23.17 1 24.13 -2.9FqfOAsiaDv OASI .43e ... ...q 31.60 27.53 28.47 -5.1FqfOEurDiv OEUR .15e ... ...q 26.90 23.41 23.50 -7.7FQFO USDv OUSA .20e ... ... 33.39 29.40 30.51 -4.4tFS Invest FSIC .76 12.7 7 8.30 6.14 1814 6.00 -18.4tFTE Net n FTNW ... ... ... 26.25 5.92 272 5.02 -69.6FTI Cnslt FCN ... ... 29 81.91 39.57 221 66.56 +54.9FTS Intl n FTSI ... ... ... 22.60 9.38 885 10.66 -45.6Fabrinet FN ... ... 21 54.70 24.02 366 50.52 +76.0FactsetR FDS 2.56 1.1 28 237.29 183.89 274 226.56 +17.5FairIsaac FICO .08 ... 45 241.10 152.30 349 177.20 +15.7FairmSant FMSA ... ... 35 6.39 3.85 5.63 +7.6FangHldg SFUN .20e 11.6 1 5.69 1.60 1935 1.73 -69.0FarPtAc un FPAC/U ... ... ... 10.45 10.06 10.11 -.5Farfetch n FTCH ... ... ... 32.40 18.39 866 19.47 -31.6Farmland FPI .20m 3.2 57 9.68 5.15 231 6.22 -28.3Farmln pfB FPIpB 1.50 7.2 ... 26.79 17.30 47 20.93 -18.8FedExCp FDX 2.60 1.2 10 274.66 207.90 1619 221.34 -11.3FedAgric AGM 2.32 3.6 ... 99.11 64.69 18 65.01 -16.9tFdAgricA AGM/A 2.32 3.9 18 87.76 61.62 2 59.33 -18.4FAgMt pfA AGMpA 1.47 5.9 ... 26.25 24.50 3 24.74 -1.5FAgMt pfB AGMpB 1.72 6.6 ... 27.47 25.52 3 26.25 -.4FAgMt pfC AGMpC 1.50 5.8 ... 28.64 25.25 0 26.06 -6.3FedRlty FRT 4.08 3.2 22 134.52 106.41 622 129.35 -2.6FedRlt pfC FRTpC 1.25 5.7 ... 25.48 21.29 25 21.99 -12.6FedSignl FSS .32f 1.4 22 28.32 18.37 504 23.23 +15.6FedInvst FII 1.08 4.2 9 36.76 22.06 1098 25.91 -28.2FedPMu FMN .88 7.1 ...q 14.28 12.11 9 12.37 -11.9Ferrari n RACE ... ... ... 149.85 103.65 630 105.24 +.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Wednesday, November 21, 2018

PAGE 64

tFerrellgs FGP .40 26.8 ...dd 4.70 1.50 345 1.49 -65.2Ferro FOE ... ... 15 25.50 15.59 382 18.61 -21.1FiatChrys FCAU ... ... ... 24.95 14.97 5491 15.82 -11.3FibriaCelu FBR .09e .5 ... 22.05 13.34 475 18.55 +26.2FidCorpBd FCOR 1.58 3.3 ...q 51.02 46.30 5 47.29 -7.2FidLtdTm FLTB .98 2.0 ...q 50.27 49.05 11 49.15 -1.9FidTotBd FBND 1.20e 2.5 ...q 50.44 47.92 71 48.11 -4.3FidCnsDis FDIS .40e 1.0 ...q 45.84 37.07 2131 39.67 +1.4FidCnsStpl FSTA .87e 2.6 ... 35.47 29.50 680 33.06 -3.6FidEnergy FENY .53e 3.0 ...q 22.21 17.78 513 17.91 -10.7FidFinan FNCL .60e 1.6 ...q 43.90 36.44 309 38.09 -6.6FidHlthCre FHLC .70e 1.6 ...q 47.18 38.45 618 43.53 +8.9FidIndls FIDU .56e 1.6 ...q 41.28 34.25 198 35.30 -8.8Fid Val n FVAL ... ... ... 35.47 30.90 40 32.06 -2.4Fid Qual n FQAL ... ... ... 35.05 30.37 25 31.63 -.5FidInfoTch FTEC .42e .8 ...q 60.90 47.94 695 50.85 +1.8Fid Moment FDMO ... ... ... 35.68 29.81 88 30.73 -1.7Fid LowVol FDLO ... ... ... 34.00 28.95 67 31.81 +4.0Fid RisR n FDRR ... ... ... 32.80 28.92 165 30.45 -.7Fid CoreD n FDVV ... ... ... 31.13 27.25 106 29.15 +1.6FidMsciRE FREL .86e 3.6 ...q 25.45 21.73 731 23.94 -3.1FidUtils FUTY 1.21e 3.3 ...q 37.01 30.99 593 36.17 +4.8FidTelecm FCOM .76e 2.5 ...q 32.96 27.59 49 30.01 -2.9FidelMatls FMAT .53e 1.7 ...q 37.11 28.72 52 30.33 -13.4FidlNatFn FNF 1.28f 4.0 13 42.52 31.14 738 32.30 -17.7FidNatInfo FIS 1.28 1.2 19 110.83 91.33 1322 102.45 +8.9tFidClayOp FMO 1.72f 18.2 ...q 15.43 9.70 218 9.46 -28.1Fieldpt wt FPP/WS ... ... ... .01 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.15 t58.com WUBA ... ... 67 89.90 55.85 1514 57.29 -20.0FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 3.3 19 62.71 41.96 712 45.76 -18.3FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 29 9.68 4.76 1700 8.70 +70.6FstCash FCFS 1.00f 1.3 29 95.40 65.31 77.22 +14.5FstCwlth FCF .36 2.6 17 17.91 12.01 537 13.70 -4.3FstData n FDC ... ... 9 26.62 14.73 12784 16.78 +.4FstHorizon FHN .48 3.0 14 20.86 14.94 3411 16.14 -19.3FstHrz pfA FHNpA 1.55 6.2 ... 25.70 24.77 4 25.00 -.8FstInRT FR .87 2.8 21 34.04 27.61 394 31.44 -.1FMajSilv g AG ... ... ...dd 8.48 4.75 2306 5.24 -22.3FstRepBk FRC .72 .8 19 106.75 84.48 1019 91.67 +5.8FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.8 ... 25.84 23.07 16 23.73 -7.0FstRep pfE FRCpE 1.75 6.9 ... 26.93 25.22 25.32 -3.1FstRep pfF FRCpF 1.43 5.8 ... 26.84 23.50 4 24.61 -4.5FtRepB pfH FRCpH 1.28 5.5 ... 25.97 22.85 10 23.36 -8.0FtRpBk pfG FRCpG ... ... ... 26.67 23.00 10 23.43 -9.4tFtTr 22 n FIV ... ... ... 9.54 8.88 103 8.86 -3.0FtTrGlob FAM .90 9.8 ...q 11.94 9.05 70 9.14 -21.1FT MCGr FNY .15e .4 ...q 47.20 37.50 46 38.16 -2.6FT MCVal FNK .40e 1.2 ...q 37.99 32.55 8 33.47 -7.7FT Austrla FAUS .80e 2.8 ...q 34.27 28.72 0 28.75 -15.4FT SCGr FYC .04e .1 ...q 53.19 39.88 160 43.31 +1.9FT SCVal FYT .26e .7 ...q 40.30 33.87 11 34.71 -5.8FT MegaCp FMK .44e 1.3 ...q 37.50 32.12 38 33.79 +.9FTEurSelDv FDD 1.09e 8.8 ...q 14.79 12.18 203 12.42 -9.5FTDJMic FDM .49e 1.1 ...q 53.34 44.09 42 44.79 -5.6tFT DynEq FDEU 1.45 10.6 ...q 20.20 13.78 108 13.71 -26.7FtTEqCom ERM ... ... ... 23.79 21.04 0 21.76 -2.7FtT EqTact TERM ... ... ... 23.97 19.41 48 21.66 -3.1tFT PfdSec FPE 1.02e 5.5 ...q 20.15 18.57 1108 18.59 -7.1FT HeitGl PRME ... ... ... 21.67 17.96 19.58 -1.9FT EM Sl n RNEM ... ... ... 59.26 45.46 3 48.03 -11.9FT LgShEq FTLS .16e .4 ...q 41.72 37.63 22 37.83 -3.7FT PfInc n FPEI ... ... ... 20.25 18.24 22 18.55 -7.9FT VolIn n HDMV ... ... ... 36.34 30.84 10 31.46 -8.3FT VolD n HUSV ... ... ... 24.32 21.53 66 23.54 +2.4tFTEgyInco FEN 2.32 12.1 ...q 28.00 19.23 123 19.12 -27.9FTEnInfra FIF 1.32a 9.0 ...q 18.90 14.00 71 14.59 -18.1FtTrEnEq FFA .96 6.7 ...q 16.73 14.01 42 14.34 -11.4FTArcaBio FBT ... ... ...q 159.85 119.96 189 131.75 +5.8FTDJInet FDN ... ... ...q 147.73 105.78 2046 116.38 +5.9FtTVixTail VIXH ... ... ... 26.06 tFT RNG FCG .22e 1.2 ...q 24.67 18.51 725 18.08 -20.6FT ConDis FXD .30e .8 ...q 45.57 38.68 338 38.97 -7.4FT ConStap FXG .75e 1.6 ...q 51.57 44.48 126 47.14 -3.1FT Engy FXN .33e 2.4 ...q 18.22 12.83 1142 13.99 -9.6FT Fincl FXO .65e 2.2 ...q 32.97 28.74 451 29.40 -6.1FT HlthCr FXH ... ... ...q 85.31 66.83 385 72.91 +4.5FT IndPrd FXR .16e .4 ...q 43.24 35.29 711 37.14 -8.5FT Matls FXZ .37e 1.0 ...q 46.43 34.40 59 36.61 -16.5FT Tech FXL .13e .2 ...q 64.83 49.52 639 52.10 +1.5sFT Utils FXU .67e 2.4 ...q 28.59 23.46 719 28.16 +8.2FTDJGlDiv FGD 1.42e 6.1 ...q 28.07 22.88 91 23.22 -11.8FT GlbRE FFR .75e 1.7 ... 46.68 41.42 0 44.30 -2.6FT NAEngy EMLP .93e 4.0 ...q 25.03 21.43 605 23.08 -6.0tFT HiLgSh FSD 1.20 8.7 ...q 16.88 13.78 97 13.75 -16.3tFT USIPO FPX .32e .5 ...q 75.99 64.91 148 64.13 -6.0FTChnd FNI .19e .6 ...q 43.90 29.74 263 30.91 -21.9FT Dow30 n EDOW ... ... ... 23.96 19.75 72 22.40 +1.2tFT EngCn FLM .58e 1.2 ...q 63.91 49.02 2 48.92 -17.8FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .5 ...q 51.71 44.56 45 46.47 -4.6FT RNG rs FCG/WI ... ... ...q tFT IntPfd FPF 1.95 9.8 ...q 25.10 19.98 258 19.95 -18.2FT LCCore FEX .58e 1.0 ...q 63.26 54.72 279 55.65 -4.9tFT LCGr FTC .24e .4 ...q 70.93 59.23 194 59.40 -2.9FT LCVal FTA .82e 1.6 ...q 57.69 49.12 132 50.74 -7.1tFT MLP&E FEI 1.42 13.2 ...q 16.50 10.84 325 10.79 -30.5FT MCCore FNX .51e .8 ...q 73.11 61.57 81 62.26 -5.3FTMstrDv FDL .79e 2.7 ...q 31.14 27.37 189 29.09 -3.3FTFutStrt FMF ... ... ... 51.53 37.80 2 47.88 +.5FstTrMtg FMY 1.02 7.8 ...q 14.37 12.74 2 13.12 -7.8FT MultCG FAD .20e .3 ...q 77.78 62.52 36 64.16 -2.3FT MultCV FAB .45e .9 ...q 59.34 51.70 6 52.77 -7.4tFT MLPEn FPL 1.26 15.2 ...q 13.49 8.47 232 8.30 -30.0FT REIT FRI .39e 1.7 ...q 24.38 20.20 26 23.38 +.4FT SCCore FYX .38e .6 ...q 70.45 56.67 198 59.48 -2.8FTSpecFin FGB .70 11.4 ...q 6.65 5.65 41 6.16 +.3FTStrHi2 FHY 1.32 11.1 ...q 12.91 11.83 11.90 -7.0tFTrVL100 FVL .05e .3 ...q 25.04 19.70 8 19.71 -15.7FTrVLDv FVD .57e 1.8 ...q 32.20 28.89 1185 31.05 +.6FT EmOp FEO 1.40 11.3 ...q 17.42 11.90 39 12.37 -24.2tFTrSenFlt FCT .72 6.1 ...q 13.42 11.94 143 11.89 -7.4FirstEngy FE 1.52f 4.0 8 39.38 29.34 5935 37.95 +23.9Fitbit n FIT ... ... ...dd 7.79 4.23 6091 5.12 -10.3500.com WBAI ... ... 34 23.22 5.22 9 7.85 -22.4FvPntHld n FPH ... ... ...dd 15.04 6.97 166 7.15 -49.3FlagstarB FBC ... ... 23 40.06 28.18 263 30.95 -17.3F&C DynPf DFP 1.92 9.1 ...q 28.36 20.88 94 21.03 -21.1tFlrtyPfdInc PFD 1.08 8.9 ...q 15.97 12.15 67 12.19 -18.6FlrtyPfdOp PFO .88 7.8 ...q 12.12 10.60 20 11.26 -4.7tFlrtyPfdSc FFC 1.63 9.9 ...q 20.98 16.66 205 16.55 -19.1tFlrtyTotR FLC 1.63 9.5 ...q 22.00 17.35 69 17.14 -20.7Flanign BDL .25f .9 15 29.00 20.60 0 26.50 +12.3Fleetcor FLT ... ... 23 230.24 176.96 870 188.31 -2.1FlexUSTilt TILT 1.74e 1.6 ...q 121.42 105.51 27 107.51 -3.9FlxEmgTilt TLTE 1.26e 2.6 ...q 65.59 46.04 46 48.46 -18.9FlxUpstNR GUNR .67e 2.2 ...q 35.54 30.47 712 30.79 -7.5Flx3yrTips TDTT .39e 1.6 ...q 24.60 23.71 299 23.83 -2.2Flx5yrTips TDTF .54e 2.3 ...q 25.46 23.80 176 24.00 -3.8FlxCoreSl n BNDC ... ... ... 28.51 23.61 3 23.76 -5.1FlexEMTilt TLEH ... ... ...q 33.14 25.68 6 26.27 -14.8FlxDMTilt TLDH ... ... ...q 30.34 25.55 9 25.73 -11.8FlxGlbQRE GQRE 1.33e 2.3 ...q 64.31 57.19 9 58.27 -7.2FlxGblInfr NFRA .95e 2.1 ...q 49.99 43.86 24 45.30 -7.1FlxDevTilt TLTD 1.88e 3.2 ...q 73.71 57.68 83 57.97 -16.2FlxIntDvDf IQDE 1.15e 5.5 ...q 27.04 20.66 16 21.06 -17.4FlxIntDvDy IQDY 1.02e 4.4 ...q 30.65 22.64 1 23.08 -19.2FlxIntlDiv IQDF 1.01e 4.6 ...q 28.63 21.56 373 22.04 -17.7FlxQDvDef QDEF 1.19e 2.7 ...q 47.58 41.50 88 43.69 -1.0tFlxQDvDyn QDYN 1.22e 3.0 ...q 47.20 41.34 6 41.20 -6.8FlxQualDv QDF 1.22e 2.8 ...q 48.14 42.24 126 43.19 -4.1FlxRdyAcc RAVI 1.23 1.6 ...q 77.67 67.87 11 75.43 FlexSolu FSI ... ... ...dd 2.10 1.33 4 1.47 -19.2Flor&Dec n FND ... ... 33 58.28 24.01 1097 31.83 -34.6tFlotek FTK ... ... ...dd 6.77 1.51 813 1.49 -68.0FlowrsFds FLO .72 3.5 21 22.82 18.12 1905 20.17 +4.5Flowserve FLS .76 1.6 ...cc 56.86 38.79 1224 46.51 +10.4TigerM wt IDI/WS ... ... ... .07 tFluor FLR .84 2.0 30 62.09 42.22 2991 41.40 -19.8FlyLeasing FLY 1.00 8.1 12 15.32 11.54 102 12.40 -4.0FEMSA FMX .74e .9 ... 101.12 80.86 763 84.68 -9.8FootLockr FL 1.38 3.0 27 59.40 38.17 6665 46.09 -1.7FordM F .60a 6.6 5 13.48 8.17 35101 9.06 -27.5ForestCA FCE/A .72 2.9 20 25.68 19.24 3346 25.24 +4.7tForestar FOR ... ... 9 26.39 14.76 78 14.42 -34.5ForsightEn FELP .13 ... ...dd 4.62 3.28 14 3.79 -13.3Fortis n FTS 1.80f 5.2 ... 38.05 30.88 348 34.49 -5.9Fortive n FTV .28 .4 ... 88.34 69.03 1401 72.59 +.3FortTrInf n FTAI 1.32 8.4 ...dd 20.13 15.45 121 15.76 -20.9FortunaSlv FSM ... ... 14 6.08 3.24 723 3.42 -34.5FBHmSec FBHS .80 1.9 14 73.62 40.89 2126 42.73 -37.6tForumEn FET ... ... 13 17.95 7.03 1092 7.23 -53.5FoundBld n FBM ... ... ... 16.40 9.26 49 9.58 -35.2FourCorP s FCPT 1.10 4.1 22 27.48 21.28 260 26.95 +4.9FourSeEd n FEDU 3.32 79.0 5 10.45 3.18 2 4.20 -53.3FrancoN g FNV .96 1.4 63 86.06 58.26 529 68.35 -14.5FrankCov FC ... ... ...dd 31.20 18.00 37 21.74 +4.8FrankFn n FSB .40p ... 15 41.50 30.80 97 33.03 -3.1FrankLibInt FLQH ... ... ... 28.16 23.40 48 23.85 -5.9FrankLibEm FLQE ... ... ... 35.59 27.75 102 28.70 -13.1FrankLibGl FLQD ... ... ... 30.47 26.43 27.23 -6.4FrankLbGlE FLQG ... ... ... 32.51 28.71 29.65 -3.0FrnL LoV n FLLV ... ... ... 33.24 29.30 1 31.36 +3.5tFrnkLInvGr FLCO ... ... ... 24.87 22.91 0 22.89 -7.6FrnL IntO n FLIO ... ... ... 31.52 26.09 26.32 -10.5FrkL US Eq FLQL ... ... ... 31.59 27.66 1 29.23 +1.1FrankL Mun FLMB ... ... ... 25.38 23.76 0 23.98 -4.4FrnkL MunO FLMI ... ... ... 25.00 24.05 24.05 -3.6FrkL US Sm FLQS ... ... ... 30.76 25.18 13 27.16 +3.7FrkL USMid FLQM ... ... ... 30.41 26.71 28.44 +1.6FrankRes BEN .92 2.9 11 45.96 28.12 4519 31.88 -26.4FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.8 9 11.00 6.93 244 7.52 -30.0tFrkLtdDur FTF .74 8.0 ...q 12.05 9.22 203 9.25 -21.8FrkUnv FT .47 7.3 ...q 7.36 6.43 32 6.50 -9.3FranksIntl FI .30 3.7 ... 9.75 4.93 620 8.21 +23.5FrptMcM FCX .20 1.8 7 20.25 10.59 21362 10.88 -42.6tFresenMd FMS .51e 1.4 ... 57.94 38.43 228 37.53 -28.6FDelMnt FDP .60 2.0 13 52.43 29.06 247 30.40 -36.2FriedmInd FRD .24f 2.9 ...dd 11.47 5.15 7 8.19 +44.2Frontlne rs FRO .60e ... ...dd 7.49 3.79 660 5.96 +29.8FullerHB FUL .62f 1.3 19 59.58 41.26 334 46.34 -14.0FutureFuel FF .24a 1.3 22 18.97 11.32 87 17.85 +26.7G -GAMCO s GBL .08 .4 ... 30.44 19.53 19 21.07 -28.9GATX GATX 1.76f 2.2 16 91.12 57.28 227 78.61 +26.5tGATX 66 GMTA ... ... ... 26.80 22.81 18 23.83 -9.3GCP ApT n GCP ... ... 54 34.79 23.85 506 25.71 -19.4GDL Fund GDL .64 7.0 ...q 10.05 8.54 42 9.14 -6.1GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc pfA GGPpA 1.59 6.5 ... 25.36 23.55 24.39 -3.4tGMAC CpT ALLYpA 2.03 7.9 ... 26.87 25.46 184 25.63 -1.2GMS Inc n GMS ... ... 12 39.98 14.89 537 16.40 -56.4GNC GNC .80 27.3 3 6.89 2.71 2827 2.93 -20.6GP Strat GPX ... ... 25 26.80 13.62 87 14.06 -39.4GTT Comm GTT ... ... ...dd 62.32 30.24 551 31.67 -32.5 GabCvInc GCV .48 10.0 ...q 6.95 4.70 59 4.78 -19.0GabCv pfB GCVpB 1.50 5.8 ... 26.97 25.49 2 25.97 -1.9GabDvInc GDV 1.32 6.5 ...q 24.97 20.07 228 20.29 -13.3GabDiv pfA GDVpA 1.47 5.7 ... 26.70 25.26 0 25.68 -1.7GabDiv pfD GDVpD 1.50 5.7 ... 26.95 25.36 26.21 -.5GabDiv pfG GDVpG 1.31 5.4 ... 25.66 23.63 8 24.15 -4.7GabelliET GAB .60 10.2 ...q 6.65 5.62 979 5.86 -5.3GabllE pfD GABpD 1.47 5.8 ... 26.52 25.23 3 25.55 -2.1GabllE pfG GABpG 1.25 5.4 ... 25.04 22.81 1 23.10 -6.4Gabeli pfJ GABpJ ... ... ... 26.72 24.20 5 25.01 -2.1GabEq pfH GABpH 1.25 5.4 ... 25.25 22.50 10 23.31 -7.2GabGSmM GGZ ... ... ... 13.21 10.55 27 10.60 -16.8GabGSm pfA GGZpA 1.36 5.6 ... 27.63 24.05 3 24.15 -5.3GabGUtil GLU 1.20 6.7 ...q 21.96 17.71 13 17.94 -15.8GabGUtil pf GLUpA 3.00 6.3 ... 55.40 43.66 48.00 -4.4GabGoAn n GGO ... ... ... 24.74 15.50 17.00 -5.8GabGo pfA GGOpA ... ... ... 45.00 41.65 42.35 -1.5GabHlthW GRX .52 5.1 ...q 11.15 9.12 21 10.28 -.4GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.28 25.00 1 25.40 -1.6GabHlt pfB GRXpB 1.47 5.7 ... 26.99 25.20 0 25.61 -2.7GabMultT GGT .88e 10.8 ...q 10.09 7.63 64 8.12 -11.7GabMT pfB GGTpB 1.50 5.8 ... 26.76 25.26 25.93 -1.3GabMul pfE GGTpE ... ... ... 25.30 22.68 4 22.97 -8.5GabUtil GUT .60 10.1 ...q 7.20 5.68 360 5.96 -16.1GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.82 1 25.22 -1.5GabUtil pfC GUTpC ... ... ... 26.03 24.12 2 24.36 -4.3Gasa rs GFA ... ... ... 12.99 5.12 12 7.02 -44.4Gain Cap GCAP .24 3.3 12 13.26 6.08 388 7.20 -28.0Gallaghr AJG 1.64 2.1 29 79.03 62.04 1023 77.15 +21.9GamGldNR GGN .84 21.1 ...q 5.50 3.92 800 3.98 -23.6tGamGld pfB GGNpB 1.25 5.7 ... 25.05 21.81 6 21.75 -12.4GamNRG&I GNT .84 15.7 ...q 6.94 5.25 73 5.36 -20.1tGamNR pfA GNTpA 1.30 5.8 ... 26.27 22.50 7 22.45 -10.3tGameStop GME 1.52 12.4 ...dd 20.31 12.20 6033 12.28 -31.6Gannett n GCI .64 6.6 ...cc 12.38 9.04 2291 9.70 -16.3tGap GPS .97 3.9 11 35.68 25.27 7475 24.66 -27.1GardDnv n GDI ... ... ... 38.00 23.33 1062 24.25 -28.5tGarrtMot n GTX ... ... ... 18.65 11.81 952 11.76 -36.1Gartner IT ... ... 44 161.21 111.57 564 144.01 +16.9GasLogPt GLOP 2.09f 9.2 11 25.99 21.85 231 22.79 -7.9tGasLPt pfA GLOPpA ... ... ... 26.80 25.25 91 24.28 -7.0GasLog pfC GLOPpC 2.13 8.7 ... 229 24.35 GasLog GLOG .60f 3.1 35 23.14 15.75 556 19.13 -14.0tGasLog pfA GLOGpA 2.19 8.6 ... 28.20 25.20 15 25.47 -4.2Gastar pfA GSTpA 2.16 71.8 ... 19.10 2.35 3.01 -83.2Gastar pfB GSTpB 2.69 89.7 ... 21.88 2.34 3.00 -84.1tGatesInd n GTES ... ... 26 20.29 14.05 2855 14.15 -21.7GazitGlobe GZT .37e 4.5 8 11.00 8.05 0 8.28 -21.3tGeeGroup JOB ... ... ...dd 3.26 1.90 0 1.88 -32.4tGencoSh rs GNK ... ... ...dd 20.07 8.60 490 8.26 -38.0Generac GNRC ... ... 20 60.70 42.96 476 55.56 +12.2tGAInv GAM 1.15e 1.1 ...q 37.33 31.39 53 30.75 -10.6GAInv pfB GAMpB 1.49 5.7 ... 26.86 25.51 5 26.08 -1.9GenDynam GD 3.72 2.1 19 230.00 164.76 1544 175.92 -13.5tGenElec GE .48 6.3 ...dd 19.39 7.72 141142 7.65 -56.2GECap5-53 GEK 1.18 4.8 ... 25.34 22.61 24.50 -1.8GECap 1-53 GEH 1.22 4.9 ... 25.49 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.25 22.48 25.10 +.8GenMills GIS 1.96 4.4 10 60.69 41.01 3717 44.18 -25.5GenMoly GMO ... ... ...dd .46 .18 153 .18 -44.1GenMotors GM 1.52 4.3 ...dd 45.52 30.56 9608 35.09 -14.4GMot wtB GM/WSB ... ... ... 27.57 23.32 25.44 +8.7Gensco GCO ... ... ...dd 51.85 24.50 288 38.88 +19.6GenesWyo GWR ... ... 26 92.91 67.61 895 77.37 -1.7GenesisEn GEL 2.88f 13.2 ...cc 25.87 18.42 976 21.79 -2.5GenesisHlt GEN .24 18.0 ...dd 2.86 .60 282 1.33 +74.3GenieEn n GNE .30 4.7 ... 7.00 3.82 87 6.33 +45.2GenieE pfA GNEpA .64 8.5 ... 7.86 6.85 5 7.51 +2.3Genpact G .30 ... 19 34.79 26.46 683 29.06 -8.4GenuPrt GPC 2.88 2.9 21 107.75 85.27 1010 99.52 +4.7Genworth GNW ... ... 3 4.92 2.66 3653 4.30 +38.3GeoGrp s GEO 1.88 8.5 13 28.06 19.05 381 22.00 -6.8GeoPark GPRK ... ... ... 21.88 8.40 264 16.46 +66.1tGaPw 77 n GPJA ... ... ... 26.14 21.85 33 21.67 -15.4Gerdau GGB .02e .5 ... 5.32 3.15 10660 4.11 +10.5tGerNew GF 1.23e .5 ...q 21.49 15.55 19 15.63 -19.6GettyRlty GTY 1.40f 4.8 16 29.59 22.68 246 29.22 +7.6GigCapit n GIG ... ... ... 10.22 9.60 674 10.01 +3.8GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.4 18 34.19 25.33 696 30.99 -4.1tGlatfelter GLT .52 4.0 10 23.85 12.90 264 13.13 -38.4Glaukos n GKOS ... ... ... 70.91 23.08 385 55.30 +115.6GlaxoSKln GSK 2.89e 7.1 ... 42.36 34.52 2443 40.63 +14.5GblBrCopp BRSS .36f 1.2 15 39.05 27.50 97 30.86 -6.8GlbMed n GMRE .20p ... ...cc 10.05 6.34 139 9.28 +13.2GlMed pfA GMREpA 1.88 7.8 ... 25.87 23.50 1 24.07 -4.9GlobNetL n GNL .94 4.4 35 22.53 15.55 454 21.52 +4.6GlNetL pfA GNLpA 1.81 7.3 ... 26.22 24.06 3 24.71 -3.8GlobPtrs GLP 1.90 10.7 ...dd 21.05 15.17 176 17.82 +6.7tGlobPtr pfA GLPpA 2.44 9.6 ... 25.80 25.20 20 25.30 GlobPay s GPN .04 ... 35 129.25 95.32 2036 103.14 +2.9GlbShipLs GSL .40 41.2 ...dd 1.53 .80 198 .97 -16.4GlbShip pfB GSLpB 2.19 10.5 ... 25.36 15.60 6 20.95 -12.4tGlbXNordic GXF .83e 4.1 ...q 24.52 20.16 2 20.16 -11.2GbXSpDvE SDEM .63e ... ...q 17.90 12.61 10 13.11 -19.5GbXUSRota SCTO .12p ... ...q 28.03 24.73 1 25.82 -1.9GblXEffic EFFE .16p ... ...q 27.69 25.29 25.64 -3.7tGblXPortgl PGAL .36e 3.3 ...q 13.33 10.82 31 10.78 -9.3GblXColum GXG .41e 4.6 ...q 11.51 8.60 24 8.82 -12.0GblXEmFtr EMFM .40e 2.0 ...q 26.16 19.69 2 20.16 -15.9GbXMLP&E MLPX .60 5.0 ...q 14.60 11.36 194 11.89 -12.5GblXChMat CHIM .24e 1.5 ...q 24.12 15.40 16.45 -21.1GblXArg ARGT .09e .4 ...q 38.46 23.64 25 24.80 -29.8GblXSDvUS DIV 1.93 8.0 ...q 25.98 23.43 79 24.04 -6.1tGXSupInPf SPFF .99 8.8 ...q 12.46 11.34 54 11.30 -7.1GblXGuru GURU .28e 1.0 ...q 33.04 28.53 3 29.30 -1.3tGbXGreece GREK .13e 1.9 ...q 11.56 7.31 285 7.02 -31.7GblXChCon CHIQ .12e .9 ...q 19.98 12.75 20 13.54 -27.5GblX MLP MLPA .90e 10.7 ...q 10.88 8.14 1327 8.43 -14.5GblXFertil SOIL .25e 2.6 ...q 11.01 9.35 1 9.60 -8.8GblXChiEn CHIE .41e 3.4 ...q 13.77 10.98 12.09 +6.5tGblXSupDv SDIV 1.42e 7.3 ... 22.60 18.74 216 18.77 -13.8GlbXChiFn CHIX .34e 2.1 ...q 21.04 15.00 7 15.83 -12.1GbXSEAsia ASEA .42e 2.7 ...q 18.44 14.66 1 15.30 -10.0GblXPakist PAK ... ... ...q 14.05 8.68 16 9.95 -19.6GblXChiInd CHII .35e 2.4 ...q 16.45 12.33 14.41 -5.7GblXNorway NORW .83e 6.5 ...q 15.47 12.71 620 12.81 -2.5GblXScUS n SCIU ... ... ...q 33.54 29.32 27 30.47 -1.5tGblXScEu n SCID ... ... ...q 29.75 24.17 83 24.16 -12.8GblXScAs n SCIX ... ... ...q 27.08 22.81 33 23.22 -10.3GblXScJp n SCIJ ... ... ... 33.72 27.44 39 27.58 -13.0GblX Icon ef LOGO ... ... ... 16.00 tGbX US pf n PFFD ... ... ... 26.22 23.25 724 23.09 -7.2GbXNigeria NGE .31e 1.8 ...q 27.10 16.60 3 17.35 -20.1GbX US Inf PAVE ... ... ... 17.80 14.43 22 15.03 -10.4GblFound n BOSS ... ... ... 22.52 16.87 1 17.19 -.8GlbXCop rs COPX .43e 2.2 ...q 29.34 18.12 15 19.24 -29.7GlbXSilv rs SIL ... ... ...q 34.10 22.36 55 23.56 -27.8GlbXLith rs LIT ... ... ...q 41.21 28.83 395 30.41 -21.5GbX Gold rs GOEX ... ... ...q 24.36 17.51 3 18.54 -20.5GbXUran rs URA ... ... ...q 16.36 11.53 188 12.35 -17.9GlblScape GSB .06 1.4 25 4.73 3.20 34 4.41 +24.2Globalstar GSAT ... ... ...dd 1.63 .30 2776 .38 -70.8GlobantSA GLOB ... ... 52 66.41 37.94 312 50.45 +8.6GlobusMed GMED ... ... 42 57.83 36.27 378 50.26 +22.3Glowpoint GLOW ... ... ...dd .65 .12 428 .17 -53.9GoDaddy n GDDY ... ... 83 84.97 45.87 3267 60.10 +19.5GolLinhs s GOL ... ... ... 14.48 4.43 574 10.81 +23.4GoldFLtd GFI .02e .7 ... 4.54 2.20 3888 2.96 -31.2GoldResrc GORO .02 .5 94 7.33 3.66 452 3.77 -14.3GoldStdV g GSV ... ... ... 2.01 1.15 133 1.24 -29.1Goldcrp g GG .24 2.5 13 15.55 8.42 10150 9.50 -25.6GoldenMin AUMN ... ... ... .48 .19 64 .23 -45.8GoldSt grs GSS ... ... 5 4.60 2.52 414 2.74 tGldFld GV ... ... 7 5.35 2.69 66 2.61 -46.7GoldS pfJ GSpJ 1.38 5.6 ... 27.74 24.34 397 24.45 -7.8GS BDC n GSBD 1.80 8.7 12 22.75 18.78 114 20.72 -6.6GS ActbtInt GSIE ... ... ...q 32.48 26.17 239 26.38 -12.1GS ActEM GEM ... ... ...q 39.44 28.65 213 30.03 -16.1tGS ActEur GSEU .60e ... ... 33.94 27.48 9 27.45 -13.4GS AcInf n GTIP ... ... ... 49.66 49.05 49.43 -.1GS ActJpn GSIY ... ... ... 36.02 30.51 0 30.74 -8.6GS US LgC GSEW ... ... ... 47.17 41.01 34 42.18 -3.0tGS HYBd n GHYB ... ... ... 50.05 46.99 3 46.81 -5.5GS CpBd n GIGB ... ... ... 50.30 46.79 6 46.80 -6.8GS ActLgC GSLC ... ... ...q 59.45 51.00 673 53.12 -.4GS 0-1Yr n GBIL ... ... ... 105.09 99.91 252 100.14 +.2tGS Indus n GVIP ... ... ... 58.95 50.50 69 50.90 -3.9GS SCap n GSSC ... ... ... 49.66 40.68 48 42.37 -2.2GSCI37 GSC ... ... ...q 34.91 17.55 23.83 -.6tGoldmanS GS 3.20f 1.7 15 275.31 197.35 5493 191.34 -24.9tGoldS pfK GSpK 1.59 6.2 ... 29.30 25.61 61 25.50 -10.7GoldS pfN GSpN ... ... ... 28.34 25.16 48 25.22 -9.4GoldS pfB GSpB 1.55 6.0 ... 27.40 25.20 7 25.82 -.2tGoldS pfC GSpC 1.02 5.0 ... 25.27 20.25 41 20.46 -10.1tGoldS pfA GSpA .96 4.8 ... 23.97 20.02 78 20.10 -10.9GoldS pfD GSpD 1.02 5.0 ... 23.52 19.98 285 20.28 -10.2tGS MLPEn GER .64 12.2 ...q 7.29 5.25 703 5.24 -14.8tGS MLPInc GMZ 1.38 18.1 ... 10.33 7.55 334 7.64 -14.5GoodrPet n GDP ... ... ... 15.75 9.50 10 14.04 +28.7GormanR GRC .54f 1.7 22 38.26 26.53 66 32.16 +3.0vjGrace GRA .96 1.6 18 75.59 58.48 412 60.90 -13.2Graco s GGG .53 1.2 13 49.69 37.36 669 42.48 -6.1GrahamCp GHM .40 1.6 18 28.98 18.50 15 25.01 +19.5GrahamH s GHC 5.32 .8 24 660.00 537.40 15 639.11 +14.5Graingr GWW 5.44 1.8 21 372.06 196.94 568 296.98 +25.7Grmrcy pfA GPTpA 1.78 7.1 ... 27.00 24.41 24.99 -7.2GranTrra g GTE ... ... ...dd 3.96 2.05 3209 2.56 -5.2GranaMon GRAM .25e 7.6 ... 4.10 2.25 119 3.27 +14.7GraniteC GVA .52 1.0 34 68.58 39.51 610 50.95 -19.7GranitPnt n GPMT 1.60f 8.7 56 19.33 16.15 480 18.37 +3.6GraniteRE GRP/U 2.30 ... ... 44.24 36.24 1 41.57 +6.4Gran Gld n BAR ... ... ... 136.05 117.15 11 121.88 -6.5GranCom n COMB ... ... ... 27.39 24.54 14 24.92 -4.8GranSP n COMG ... ... ... 32.29 26.04 3 26.40 -4.7GrphTInt n EAF .15e 1.0 ... 24.36 13.72 972 14.43 -6.9GraphPkg GPK .30 2.6 12 16.74 10.04 9789 11.76 -23.9GrayTelev GTN ... ... 13 20.24 10.70 1077 17.30 +3.3GrayTvA GTN/A ... ... 24 18.21 9.50 0 15.92 +10.9GrtAjax n AJX 1.20 9.4 8 14.50 12.27 60 12.74 -7.8GrtAjx24 n AJXA ... ... ... 26.37 24.54 6 24.67 -2.8GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.45 .54 391 .57 -55.8GrtWstBcp GWB 1.00 2.7 15 46.03 31.54 531 37.03 -7.0GreenDot GDOT ... ... 35 93.00 54.08 564 73.64 +22.2GreenTrH n GHG ... ... ... 25.10 9.50 223 12.20 -5.8GreenbCos GBX 1.00f 2.3 9 64.87 43.05 489 43.66 -18.1Greenhill GHL .20 .8 ...dd 33.45 16.25 401 23.58 +20.9Greif A GEF 1.76f 3.5 15 65.60 44.66 84 50.98 -15.8Greif B GEF/B 2.64e 5.0 12 71.95 48.00 3 52.75 -23.9Griffon GFF .29f 2.4 13 23.95 10.15 216 12.11 -40.5Group1 GPI 1.00 1.8 8 84.47 52.41 272 56.16 -20.9GrubHub GRUB ... ... ...cc 149.35 64.38 3173 78.52 +9.4GAeroPac PAC 4.68e 6.5 ... 111.60 70.89 104 72.30 -29.6GpoASur ASR 3.31e ... ... 212.70 139.23 47 140.22 -23.2GpoAvalAc AVAL .40 5.6 ... 9.51 6.67 185 7.15 -15.9GpFnSnMx BSMX .30e 4.2 ... 8.69 6.99 7.19 -1.6GpoSimec SIM ... ... ... 10.90 8.07 0 9.00 -3.7GpSuprvi n SUPV ... ... ... 33.85 4.91 866 8.69 -70.4GpTelevisa TV ... ... ... 21.41 13.42 1900 14.43 -22.7GuangRy GSH .63e 3.2 ... 37.43 17.72 6 19.18 -42.6Guess GES .90 4.5 ...cc 26.95 14.17 800 19.96 +18.2GuggBAB GBAB 1.66 8.2 ...q 23.12 19.91 59 20.25 -10.9 Gug 27Cp n BSCR ... ... ... 20.09 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.22 23.92 24.07 -3.2tGugCrdAllo GGM 2.18 11.3 ...q 23.10 19.07 42 19.23 -12.3GuggChina YAO .54e 1.5 ...q 39.91 33.27 35.63 +2.0GugSPEW RSP 1.31e 1.3 ...q 107.44 94.97 98.14 -2.9GugRus50 XLG 3.03e 1.6 ...q 204.48 180.01 184.20 -3.1GugSPVal RPV 1.18e 1.8 ...q 71.34 62.32 64.18 -3.2GugSPGth RPG .59e .5 ...q 117.34 101.54 109.46 +4.4Gug LCap n GMFL ... ... ... 28.81 26.34 27.33 +.6GugS&P100 OEW ... ... ... 35.08 30.17 31.88 -2.9GuEqWREst EWRE .27e ... ...q 28.54 23.75 26.03 -6.2GugMCVal RFV .86e 1.3 ...q 73.80 63.17 65.19 -6.6GugEMk EW EWEM .56e 1.6 ...q 37.81 32.79 35.51 +2.2GugMC400E EWMC ... ... ... 67.95 59.69 62.70 -2.5GugSC600E EWSC ... ... ... 58.12 50.73 53.61 -1.5GugMCGth RFG .75e .5 ...q 167.46 147.95 155.08 +.6GugSCVal RZV .67e .9 ...q 76.68 66.57 70.78 -3.2GugTotRet GTO ... ... ... 53.54 50.85 52.26 -1.0GugUtil RYU 2.62e 3.2 ...q 91.25 77.44 82.64 -3.6Gug US Lg OVLC ... ... ... 31.49 28.98 29.51 -4.0GugSCGth RZG .56e .5 ...q 122.75 106.75 114.05 -.4GugTech RYT 1.09e .7 ...q 163.73 138.92 147.21 +3.0RydxMatls RTM 1.19e 1.1 ...q 118.47 102.87 105.06 -6.8GugIndls RGI .84e .7 ...q 127.94 112.11 118.81 -1.5GugHlthC RYH .75e .4 ...q 199.28 173.15 179.20 -.2GugFncl RYF .93e 2.1 ...q 47.40 41.77 43.81 -.7GugEngy RYE .79e 1.5 ...q 63.47 50.53 53.97 -7.4GugConStp RHS 2.05e 1.6 ...q 138.61 122.23 126.70 -5.2GugCnsDis RCD 1.12e 1.1 ...q 108.68 94.07 97.66 -2.4GugEnhEq GPM .96 12.1 ...q 9.42 7.63 273 7.95 -10.7GugChinTc CQQQ .60e 1.0 ...q 67.24 55.05 58.81 -3.0GugWater CGW .48e 1.4 ...q 36.40 32.25 33.82 -4.8GugCdnEn ENY .49e 5.9 ...q 8.82 7.25 8.31 -1.0GugSPHiInf GHII 1.03e 3.9 ...q 28.54 24.90 26.31 -4.6GugSolar TAN .83e 3.1 ...q 26.95 21.74 26.55 +5.7GugShippg SEA 1.48e 14.2 ...q 12.40 10.31 10.45 -10.0GugIntMult HGI .59e 3.5 ...q 18.58 16.62 16.88 -3.2GugFront FRN .47e 2.9 ...q 16.28 14.61 16.15 +8.8GugChinSC HAO .76e 2.3 ...q 33.23 27.68 32.35 +9.4GugChRe TAO .40e 1.3 ...q 33.38 27.28 30.32 +5.7GugGTimb CUT .52e 1.6 ...q 33.90 30.00 32.72 +2.9Gug BRIC EEB .41e 1.1 ...q 42.00 36.19 37.78 +1.2Gug 26CpBd BSCQ ... ... ... 19.82 18.75 18.95 -3.8Gug 24HYBd BSJO ... ... ... 26.04 24.64 24.81 -3.2GugDJIADv DJD .02p ... ...q 36.38 31.82 32.96 -3.5GugHYBd23 BSJN .15e ... ...q 26.70 25.48 25.87 -1.9GugCpBd25 BSCP ... ... ...q 20.78 19.83 19.96 -3.6GugInsidr NFO .90e 1.4 ...q 65.75 58.65 63.14 +1.9GugBlt22HY BSJM 1.27 5.2 ...q 25.23 24.17 24.49 -1.7GugB21HY BSJL 1.27 5.2 ...q 25.17 24.12 24.58 -1.4GugBlt24CB BSCO .58 2.9 ...q 21.08 20.09 20.19 -3.3GugBlt23CB BSCN .65 3.2 ...q 21.02 20.20 20.32 -2.4GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.62 20.69 -2.3GugBlt21CB BSCL .56 2.7 ...q 21.27 20.70 20.78 -1.7ClayWilMic WMCR .68e 2.0 ...q 37.04 31.46 33.98 -8.0GugB20HY BSJK 1.30e 5.3 ...q 24.76 23.91 24.21 -1.3GugB19HY BSJJ 1.22e 5.0 ...q 24.58 23.84 24.19 -.8GugB18HY BSJI 1.28e 4.6 ...q 25.22 24.73 25.11 ClyWUSRE WREI 1.53e 3.3 ...q 48.78 40.99 42.61 -10.0GugMultAs CVY 1.07e 5.0 ...q 23.50 21.10 21.47 -4.2GugCpBd20 BSCK .61e 2.9 ...q 21.40 20.98 21.04 -1.2GugBlt19CB BSCJ .47e 2.2 ...q 21.29 20.92 20.97 -.6GugBlt18CB BSCI .40e 1.8 ...q 21.18 21.08 21.11 +.1GugSpinOff CSD .70e 1.3 ...q 56.40 49.56 53.08 +1.9GugRJ SB1 RYJ .59e 1.3 ...q 47.07 40.99 46.91 +7.8GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 61.75 64.81 -1.2GugGlDiv LVL .52e 4.8 ...q 11.80 10.71 10.89 -3.9GugDefEq DEF .85e 1.8 ...q 49.26 44.01 46.41 -.2tGugStrOp GOF 2.19 11.5 ...q 22.39 18.80 289 18.94 -12.2Guidewire GWRE ... ... ...dd 107.79 70.06 878 79.89 +7.6GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 25.45 28.37 -.4H -HCA Hldg HCA .35p ... 20 144.96 74.26 1653 135.09 +53.8HCI Grp HCI 1.50 2.8 ...dd 59.32 28.70 73 53.29 +78.2HCP Inc HCP 1.48 5.1 16 29.32 21.48 3765 28.94 +11.0HDFC Bk HDB .37e .4 ... 112.10 85.43 826 94.80 -6.8HECO pfU HEpU 1.62 6.2 ... 27.62 25.05 0 26.31 -.6HFF Inc HF 1.80e ... 16 51.74 32.99 133 36.65 -24.7HMG HMG ... ... ...dd 16.33 9.04 2 14.10 +12.9HNI Corp HNI 1.18 3.2 17 45.40 32.55 116 36.94 -4.2HP Inc HPQ .64f 2.8 8 27.08 19.31 10704 22.61 +7.6HSBC HSBC 1.50e 3.7 ... 55.89 38.23 1539 41.05 -20.5HSBC prA HSBCpA 1.55 6.0 ... 26.62 25.52 158 25.72 -.4HSBC Cap HSEA 2.03 7.7 ... 27.89 26.16 26.36 -3.6HSBC Cap2 HSEB 2.00 7.8 ... 27.45 26.05 25.68 -4.3Haemonet HAE ... ... ...cc 117.56 55.84 411 102.13 +75.8HalconRes wt HK/WS ... ... ... 1.08 .45 .80 +21.2tHalconRs n HK ... ... ... 9.07 2.85 6594 2.73 -63.9tHallibrtn HAL .72 2.3 ...cc 57.86 31.75 12605 31.44 -35.7HamBchBr HBB .34 1.6 ... 32.87 18.03 40 21.07 -18.0HancFinOp BTO 1.48 4.3 ...q 41.00 32.03 49 34.30 -12.8HanJS JHS .87e 6.7 ...q 15.12 12.80 11 12.90 -13.1tHanJI JHI 1.45e 9.6 ...q 18.12 15.09 17 15.10 -13.7HanPrmDv PDT 1.08a 7.0 ...q 17.33 14.50 119 15.46 -9.7HanPfEq HPI 1.68 8.2 ...q 22.85 19.73 78 20.43 -4.6HanPfd2 HPF 1.68 8.4 ...q 21.90 19.39 72 19.90 -7.4HanPfd3 HPS 1.47 8.5 ...q 19.19 16.80 88 17.16 -8.5HanTxAdv HTD 1.45 6.6 ...q 26.04 21.00 87 22.08 -10.5tHanesbds s HBI .60 4.1 8 23.33 14.72 9003 14.75 -29.5HannArms HASI 1.32 5.7 36 24.57 17.33 431 23.10 -4.0HanoverIns THG 2.16 2.0 60 131.44 101.81 174 110.41 +2.2HanovIns53 THGA 1.59 6.3 ... 25.86 24.83 9 25.20 -.5HarleyD HOG 1.48 3.7 14 56.50 35.76 1765 40.08 -21.2HarmonyG HMY .05 ... ... 2.53 1.43 2328 1.67 -10.7HarrisCorp HRS 2.74f 1.9 26 175.50 138.08 953 146.49 +3.4Harsco HSC .20m .8 64 30.05 15.55 505 24.95 +33.8tHarteHk rs HHS ... ... ... 12.16 4.34 23 3.98 Hrt TotR n HTRB ... ... ... 40.14 38.39 38.44 -4.0HrtMuOp n HMOP ... ... ... 42.46 39.08 39.32 -2.1HartfFn42 HGH 1.97 7.1 ... 30.84 27.35 55 27.65 -5.5HartfdFn HIG 1.20 2.7 15 59.20 43.31 4310 44.07 -21.7HartfFn wt HIG/WS ... ... ... 53.33 49.08 51.29 -.5Haverty HVT .72 3.4 22 25.10 17.70 69 21.28 -6.0HavertyA HVT/A .38a 1.8 16 24.95 18.00 21.56 -7.6HawaiiEl HE 1.24 3.3 26 38.72 31.72 430 37.63 +4.1tHc2 Hldgs HCHC 1.29 ... ...dd 7.79 3.13 936 3.09 -48.1HlthcrRlty HR 1.20 4.0 47 33.98 26.09 867 29.77 -7.3HlthcreTr HTA 1.22 4.5 52 31.69 24.06 2588 27.18 -9.5HeclaM HL .01e .4 ...dd 4.63 2.17 6285 2.47 -37.8HeclaM pfB HLpB 3.50 6.4 ... 61.99 51.27 54.75 +3.3Heico s HEI .13 ... ... 97.32 69.29 427 80.82 Heico A s HEI/A ... ... 49 79.00 58.33 337 63.53 HelixEn HLX ... ... 6 10.89 5.44 1819 7.64 +1.3HelmPayne HP 2.80f 4.6 ...dd 75.02 54.00 3102 60.79 -6.0Hemisphrx rs HEB ... ... ... .65 .15 93 .20 -42.2Herbalif s HLF ... ... 24 60.41 32.70 809 54.53 HercHld n HRI ... ... ... 72.99 30.60 370 34.27 -45.3HercTGC HTGC 1.24 10.2 10q 13.84 11.55 843 12.12 -7.6HercTG 24 HTGX 1.56 6.2 ... 25.77 24.93 6 25.03 -2.3HeritageIns HRTG .24 1.5 ...cc 19.15 12.85 123 15.91 -11.7Hersha pfC HTpC 1.72 7.6 ... 25.59 22.74 4 22.75 -9.5Hersha rs HT 1.12 6.2 24 24.16 16.60 507 18.17 +4.4tHersha pfD HTpD 1.63 7.9 ... 25.79 20.67 29 20.45 -17.1tHersha pfE HTpE ... ... ... 25.55 20.66 36 21.14 -14.6Hershey HSY 2.89 2.7 23 115.82 89.10 1522 106.48 -6.2HertzGl HTZ ... ... ... 25.14 13.01 3795 17.37 -21.4Hess HES 1.00 1.8 ...dd 74.81 40.37 4287 54.86 +15.6Hess pfA HESpA ... ... ... 83.01 50.17 37 61.21 +5.8HessMidP n HESM 1.43f 7.3 19 24.51 18.32 46 19.61 -1.0HP Ent n HPE .45e 3.1 12 19.48 12.82 10958 14.53 +1.2tHexcel HXL .60f 1.0 19 73.42 56.46 647 58.26 -5.8Hi-Crush HCLP 1.67e 24.3 8 16.65 6.13 1162 6.90 -35.5HighPtRs HPR ... ... ...dd 7.60 3.45 2690 3.96 -22.8tHighlFlR n HFRO ... ... ... 16.60 15.00 251 14.89 -3.9HighwdPrp HIW 1.85 4.3 23 52.58 41.34 690 43.21 -15.1Hill-Rom HRC .80 .9 29 98.96 78.16 397 90.61 +7.5HillenInc HI .83 1.9 36 53.41 41.80 363 43.55 -2.6HillmCT pf HLMp 2.90 9.5 ... 36.78 26.00 1 30.50 -11.2HilltopH HTH .28 1.5 10 28.32 17.16 472 19.08 -24.7HilGrVa n HGV ... ... ... 47.75 26.20 1184 28.85 -31.2Hilton HLT .60 .8 36 88.11 63.76 5739 71.49 -10.5HoeghLP HMLP 1.76 10.6 10 19.85 15.33 194 16.59 -11.0tHoegh pfA HMLPpA 2.19 8.8 ... 27.42 25.02 68 24.78 -7.9HollyEngy HEP 2.64 9.4 13 34.62 26.09 152 27.96 -13.9HollyFront HFC 1.32 2.2 15 83.28 42.42 2421 59.25 +15.7tHomeDp HD 4.12 2.4 18 215.43 167.80 8659 169.05 -10.8Honda HMC .84e 3.0 ... 37.29 26.04 665 27.60 -19.0HonwllIntl HON 3.28f 2.3 41 167.72 139.30 3577 144.05 -6.1Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.9 23 47.65 37.37 106 39.06 -11.4HorizGbl n HZN ... ... ...dd 14.80 1.62 942 1.94 -86.2HorizFn22 n HTFA ... ... ... 26.00 25.06 1 25.36 -.2HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 4.0 ... 53.32 46.37 33 47.95 -4.7tHorGKWld KLDW ... ... ...q 35.73 30.72 27 30.66 -8.4HoizWear n WEAR ... ... ... 17.90 tHorz Saba n CEFS ... ... ... 23.00 18.75 7 18.54 -13.4JamesPurp JPBI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.77 21.27 0 22.36 +.4Hormel s HRL .84f 1.9 25 46.26 31.71 6200 44.95 +23.5Hornbeck HOS ... ... ...dd 6.14 2.68 260 3.24 +4.2HostHotls HST 1.00a 5.2 47 22.47 17.93 6436 19.18 -3.4HoulihnL n HLI 1.08 2.7 16 53.20 38.85 322 40.25 -11.4HstnAEn HUSA ... ... ... .47 .20 311 .24 -28.8HovnanE HOV ... ... ...dd 3.41 1.22 730 1.27 -62.1HHughes HHC ... ... 27 142.36 104.83 165 107.63 -18.0HuanPwr HNP 2.45e 10.2 ... 31.03 20.51 22 23.92 -4.3Hubbell HUBB 3.36f 3.2 17 149.03 97.02 460 104.94 -22.5HubSpot HUBS ... ... ...dd 162.20 73.15 633 114.77 +29.8HudBayM g HBM .02 ... 7 10.25 3.44 650 4.74 -46.1HudBay wt HBM/WS ... ... ... .53 .12 .31 HudsPacP HPP 1.00 3.3 24 36.06 28.25 919 30.03 -12.3Humana HUM 2.00 .7 26 355.88 231.90 1705 307.22 +23.8HuntCoFn HCFT .08e 2.4 5 4.23 2.55 35 3.40 -15.0FiveOk pfA OAKSpA 2.19 8.6 ... 25.61 23.98 25.34 +.5tHuntgUSEq HUSE 1.86e .7 ...q 41.49 35.31 16 34.92 -8.9HuntgtnEco HECO .47e .2 ...q 44.92 39.67 6 40.86 -1.9HuntgtnIng HII 3.44f 1.6 19 276.69 201.91 367 209.71 -11.0Huntsmn HUN .65 3.3 7 36.09 19.26 2776 19.90 -40.2Huya n HUYA ... ... ... 50.82 15.25 1004 17.04 +6.1Hyatt H .60 .9 32 84.89 64.82 513 69.04 -6.1HysterYale HY 1.24f 1.9 17 91.39 56.40 79 65.00 -23.7I -IAMGld g IAG 1.52f 48.4 ...dd 6.52 2.75 3926 3.14 -46.1ICICI Bk IBN .16e 1.6 ... 11.26 7.61 6194 9.83 +1.0IDT Cp IDT 1.00f 11.9 49 16.48 4.82 131 8.41 -20.7IEC Elec IEC ... ... ...dd 6.80 3.42 13 5.14 +24.8ING ING .14e 1.2 ... 20.58 11.47 3438 12.03 -34.8ING 6.125 ISG 1.53 6.1 ... 26.34 24.93 39 24.97 -2.2tING 6.375 ISF 1.59 6.3 ... 26.40 25.11 48 25.22 -1.9ION Geo rs IO ... ... ...dd 32.45 8.50 104 9.15 -53.7iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.41 24.77 -1.3IQ M Ins n MMIN ... ... ... 29.89 24.32 0 24.62 -2.4IQ HdgMult QAI ... ... ...q 33.13 29.02 114 29.72 -2.4IQ Hedge MCRO ... ... ...q 27.20 25.38 0 25.45 -4.1IQ HdgLgS QLS ... ... ...q 24.53 21.11 21.15 -3.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Wednesday, November 21, 2018

PAGE 65

IQ Ch SC n CSML ... ... ... 29.96 24.44 206 24.63 -12.2IQ HdgEv QED ... ... ...q 22.00 20.76 20.93 +.1IQ HiYlVl n HYLV ... ... ... 25.39 19.57 1 23.56 -6.3IQ CorePl n AGGP ... ... ... 20.10 18.23 60 18.80 -5.8IQ CoreBd n AGGE ... ... ... 19.78 18.22 0 18.36 -6.2IQHdgMNt QMN .34e 1.3 ...q 26.08 25.53 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 22.53 22.91 -6.1IQ 50HJpn HFXJ ... ... ...q 23.96 19.88 0 20.04 -11.2IQ 50HgEur HFXE ... ... ...q 21.45 17.83 0 17.93 -11.8IQ 50HIntl HFXI ... ... ...q 22.80 18.95 88 19.03 -12.1tIQ RealRtn CPI ... ... ...q 28.21 27.17 130 27.26 -.6IQUSReSC ROOF 1.43e 5.8 ...q 27.62 22.60 4 24.67 -6.3IQMrgArb MNA ... ... ...q 32.11 30.25 185 31.76 +2.3IQ AustSC KROO .88e 4.4 ...q 20.49 17.88 19.82 +1.4IQ AgriSC CROP .41e 1.3 ...q 35.99 28.98 0 30.58 -12.5IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.93 10.40 -7.6IQ CdaSC CNDA .18e 1.0 ...q 20.13 16.83 17.22 -9.3IQ GlbRes GRES .10e .4 ...q 29.30 26.24 16 26.56 -7.0IQVIA Hldg IQV ... ... 16 135.48 91.57 1191 115.85 +18.3tIRSA IRS ... ... ... 32.97 12.66 16 12.68 -57.2iShGold IAU ... ... ...q 13.11 11.25 14955 11.72 -6.3iShGSCI GSG ... ... ...q 18.81 15.31 1057 15.54 -4.5iSAstla EWA 1.01e 5.0 ...q 24.19 19.71 2726 20.23 -12.7iSAstria EWO .37e 1.8 ...q 27.41 20.27 21 20.31 -17.6iShBelg EWK .51e 2.9 ...q 23.00 17.02 14 17.37 -17.4iShBrazil EWZ .67e 1.7 ...q 47.85 30.65 26754 38.56 -4.7iShCanada EWC .48e 1.9 ...q 30.60 25.76 2722 25.93 -12.5iShEMU EZU .86e 2.4 ...q 47.13 36.31 6406 36.57 -15.7tiSFrance EWQ .58e 2.1 ...q 33.73 27.58 747 27.64 -11.5tiShGerm EWG .60e 2.3 ...q 35.87 26.36 4909 26.40 -20.0iSh HK EWH .61e 2.7 ...q 26.93 21.10 4544 22.24 -12.5iSh SKor EWY .65e 1.1 ...q 79.07 56.34 5482 58.90 -21.4iShMexico EWW .78e 1.9 ...q 54.65 40.00 3469 40.30 -18.2iShNeth EWN .66e 2.4 ...q 34.09 26.98 280 27.75 -12.5iSPacxJpn EPP 1.66e 4.0 ...q 50.34 40.43 475 41.71 -12.7iShSoAfr EZA 1.02e 2.0 ...q 76.53 46.63 1691 51.25 -26.8iShSpain EWP .99e 3.5 ...q 36.38 26.99 428 27.95 -14.7tiSSwedn EWD .76e 2.7 ...q 36.71 28.30 377 28.08 -17.2iShSwitz EWL .75e 2.3 ...q 37.84 31.87 1454 32.23 -9.4iShFrntr100 FM .30e 1.1 ...q 36.19 26.38 165 27.07 -18.3tiShGlHiY bt GHYG 2.09e 4.4 ... 51.63 47.27 18 47.14 -6.6tiShxUSH bt HYXU .92e 1.8 ...q 57.19 50.29 12 49.86 -8.4iShEMCBd bt CEMB 2.28 4.8 ...q 51.78 45.81 13 47.45 -7.3iShEMkHY EMHY 3.98 8.9 ...q 50.52 44.12 99 44.73 -10.5iShAsiaPDv DVYA 2.29e 5.5 ...q 51.42 40.63 1 41.66 -16.8iShEmMDv DVYE 1.83e 4.8 ...q 46.11 36.32 66 37.79 -9.7iShGblSilv SLVP .29e 3.8 ...q 11.33 7.34 31 7.73 -28.7iShGblEnP FILL .59e 2.9 ...q 24.78 19.50 11 20.40 -5.3iShGblAgri VEGI .55e 2.0 ...q 31.00 26.94 7 27.38 -6.7iShMsciWld URTH 1.57e 1.9 ...q 94.23 82.62 131 83.24 -5.5iShEMktSC EEMS .89e 2.1 ...q 57.36 39.88 65 42.43 -20.1iShEMkBd LEMB .42e 1.0 ...q 50.78 41.38 28 43.85 -9.0iShWldMnV ACWV 1.93e 2.3 ...q 88.22 79.94 701 84.16 -.2iSEMMnVol EEMV 1.15e 2.1 ...q 65.55 53.10 304 55.51 -8.6iShJpnSC SCJ 1.81e 2.6 ...q 85.34 67.54 59 69.31 -13.1iShThai THD 1.88e 2.2 ...q 103.71 81.10 342 83.75 -9.5iShIsrael EIS .81e 1.5 ...q 58.39 47.57 11 53.46 +4.2iShChile ECH .71e 1.6 ...q 56.53 40.83 501 43.08 -17.4iShBRIC BKF .54e 1.4 ...q 50.94 36.22 12 38.30 -13.9iShsUSA EUSA .67e 1.2 ...q 60.35 52.43 13 53.72 -3.1iShSilver SLV ... ... ...q 16.64 13.11 6921 13.45 -15.9iShS&P100 OEF 1.92e 1.6 ...q 131.30 112.07 894 117.51 -1.0iShMrnLV JKF 2.46e 2.4 ...q 112.57 98.00 68 102.82 -2.6iShMrnLG JKE 1.20e .7 ...q 187.59 152.24 33 162.51 +3.8iShMrnLC JKD 2.24e 1.5 ...q 170.86 148.86 33 153.71 -3.3iShBrazSC EWZS .40e 2.8 ...q 18.14 10.92 109 14.17 -13.0tiShIntlPfd IPFF .96e 6.0 ...q 19.76 16.29 54 16.01 -14.2iShSPTUS s ITOT ... ... ...q 67.60 57.84 4236 60.18 -1.6iShSTNtMu SUB .86 .8 ...q 105.39 104.25 148 104.58 -.3iShAgcyBd AGZ 1.81 1.6 ...q 113.61 109.81 16 110.72 -2.1iShTIPS TIP 1.69e 1.5 ...q 114.31 107.53 1095 109.11 -4.4iShChinaLC FXI .87e 2.2 ...q 54.00 37.85 31192 40.15 -13.0iShTransp IYT 1.70e .9 ...q 209.43 170.44 386 184.12 -3.9iShChinaSC ECNS 1.73e 4.1 ...q 56.49 39.61 2 42.06 -16.8iSCorSP500 IVV 4.38e 1.6 ...q 296.69 254.77 6269 266.10 -1.0iSMornMC JKG 2.32e 1.3 ...q 194.94 169.30 13 174.86 -5.8iShUSAgBd AGG 2.65e 2.4 ...q 109.63 103.94 3163 104.61 -4.3iShEMkts EEM .59e 1.5 ...q 52.08 37.58 98266 39.48 -16.2iShiBoxIG LQD 3.87 3.5 ...q 121.85 111.32 16168 111.35 -8.4iSKokusai TOK 1.60e 2.6 ...q 69.65 61.00 10 61.74 -4.5iShCorUSTr GOVT .33 1.4 ...q 25.24 24.05 1224 24.32 -3.0iSh2017Mu s IBMF .23 .8 ...q 27.20 iSGblTelcm IXP 2.31e 4.5 ...q 62.55 51.25 20 51.76 -14.5iShGblTech IXN 1.10e .7 ...q 177.61 146.24 122 149.01 -3.0iShAaa-ACp QLTA 1.51e 3.1 ...q 52.95 49.30 17 49.39 -6.5iSMrnMCG JKH .59e .3 ...q 238.37 192.52 7 201.40 -.5iShIndones EIDO .35e 1.5 ...q 30.61 20.88 1460 23.56 -17.1iSSP500Gr IVW 2.03e 1.3 ...q 178.61 146.70 1925 156.27 +2.3iShNYMun s NYF ... ... ...q 56.00 53.44 22 53.94 -3.3iShGblHcr s IXJ ... ... ...q 63.76 53.82 343 59.50 iShGblFin IXG 1.28e 2.1 ...q 76.01 59.54 51 61.39 -12.2iShUSAQlt QUAL 1.04e 1.3 ...q 91.47 78.63 1594 81.32 -1.9iSSPGlbEn IXC 1.01e 3.1 ...q 39.50 32.09 218 32.84 -7.6iShCalMn s CMF ... ... ...q 59.60 56.90 83 57.50 -2.8iSh CMBS CMBS 1.00 2.0 ...q 52.05 48.92 86 49.40 -3.7iShUSASize SIZE 1.26e 1.5 ...q 89.78 75.90 4 82.79 -1.3iSGblInfra IGF 1.27e 3.1 ...q 46.80 40.04 248 40.62 -10.2iShNANatR IGE .85e 2.8 ...q 38.33 30.33 175 30.61 -13.6iSh JPXNik JPXN ... ... ... 70.78 57.00 2 57.62 -11.3iShUSAVal VLUE 1.49e 1.9 ...q 89.71 78.50 518 79.14 -5.4iShLatAm ILF .60e 1.9 ...q 39.54 28.66 1671 31.43 -8.0iShUSAMo MTUM .81e .8 ...q 120.05 100.20 2404 102.16 -.9iShMrnMCV JKI 2.72e 1.8 ...q 172.45 146.96 15 152.63 -4.3iShPhilpns EPHE .20e .7 ...q 40.19 28.05 244 30.57 -21.3iSSP500Val IVE 2.14e 2.0 ...q 121.12 105.81 1924 109.03 -4.6iShNMuBd MUB 2.59 2.4 ...q 111.25 106.42 1283 107.50 -2.9tiShUKSC bt EWUS 1.38e 3.8 ...q 46.20 36.64 11 36.25 -16.9iSRTop200V IWX 1.17e 2.3 ...q 55.82 48.74 18 51.25 -2.2iShIntlDev WPS 1.16e 3.3 ...q 42.27 34.65 3 35.18 -10.9iShAsia50 AIA 1.02e 1.8 ...q 72.96 53.05 119 55.26 -16.3iSh20 yrT TLT 3.05 2.7 ...q 128.59 111.90 6332 115.06 -9.3iSRTop200G IWY .82e 1.1 ...q 86.21 70.37 119 74.09 +1.3iShRTop200 IWL 1.02e 1.7 ...q 68.45 58.68 12 61.38 -.1iShIntSelDv IDV 1.51e 4.6 ...q 35.93 29.84 897 30.45 -9.9iS Eafe EFA 1.66e 2.7 ...q 75.27 60.58 41210 61.33 -12.8tiShGerSC bt EWGS .69e 1.3 ...q 70.42 51.67 3 51.32 -20.2iSRusMCV IWS 1.59e 1.9 ...q 92.95 81.07 1040 83.15 -6.7iShCrLTBd ILTB 2.54 4.4 ...q 65.21 56.88 34 57.41 -11.4iSRusMCG IWP 1.02e .9 ...q 137.73 114.94 739 117.99 -2.2iShNorC bt ENOR .58e 2.4 ...q 29.74 24.60 22 24.68 -4.3iShRsMd s IWR ... ... ...q 56.23 48.54 1588 49.65 iShMrnSC JKJ 1.78e 1.1 ...q 186.59 157.73 1 162.39 -6.8tiShIreland EIRL .55e 1.4 ...q 50.12 39.59 7 39.20 -18.3iSCorSPMid IJH 1.89e 1.0 ...q 205.47 176.32 1551 180.57 -4.9LgTrmBd IGLB 2.67 4.8 ...q 63.67 55.04 55 55.25 -12.6tiShiBxHYB HYG 5.09 6.2 ...q 88.03 82.90 21902 82.75 -5.2iShFinlC bt EFNL .51e 1.4 ...q 45.01 36.00 8 36.29 -7.9iShSft IGV .12e .1 ...q 206.66 148.79 816 169.40 +9.6iShCorUS n FTY ... ... ... 51.25 43.20 238 48.16 -2.9iShDenC bt EDEN .81e 1.4 ...q 71.11 56.40 7 57.05 -15.6iShNetw IGN .25e .5 ...q 56.70 47.35 194 48.71 +.5iShNATch IGM .73e .4 ...q 211.58 163.64 205 174.85 +3.6iShResRE REZ 2.01e 3.1 ...q 65.90 53.83 30 65.49 +5.2iSh2019Mun IBMH .27 1.1 ...q 25.44 24.92 38 25.32 iShC&SRE ICF 2.97e 2.9 ...q 104.39 88.40 570 102.01 +.7iShKLDSoc DSI 1.11e 1.1 ...q 108.10 93.50 75 97.18 -1.1iShGbl100 s IOO ... ... ...q 49.47 43.63 191 44.80 -2.4iShConsSv IYC 1.50e .8 ...q 213.17 168.88 65 187.18 +4.4iShGvCrBd GBF 2.86 2.6 ...q 114.56 108.14 3 108.72 -4.6iShIndia bt INDA .24e .8 ...q 38.21 28.96 6052 31.82 -11.8iSR1KVal IWD 2.41e 2.0 ...q 131.56 116.03 3778 119.66 -3.8iSMrnSCG JKK .87e .5 ...q 217.00 168.90 19 175.74 -2.1iShPoland EPOL .42e 1.9 ...q 30.19 20.91 383 21.88 -19.2iSMCGth IJK 1.88e .9 ...q 238.39 201.91 280 206.08 -4.5iShIntGvC GVI 1.99 1.9 ...q 110.53 106.40 432 107.09 -2.4iSR1KGr IWF 1.45e 1.1 ...q 157.30 129.08 3914 135.35 +.5iSIndiaSC bt SMIN .10e .3 ...q 55.13 33.22 26 36.77 -30.1iSRus1K IWB 2.36e 1.6 ...q 164.13 140.76 1686 146.52 -1.4iSR2KVal IWN 1.98e 1.7 ...q 137.85 116.72 1418 119.37 -5.1iSR2KGr IWO 1.36e .8 ...q 220.82 175.64 1409 180.31 -3.4iSh10-20TB TLH 2.99 2.3 ...q 137.28 125.53 37 128.05 -5.9iShFltRtB FLOT .32 .6 ...q 51.10 50.79 4629 50.81 iShR2K IWM 1.77e 1.2 ...q 173.39 142.50 25883 145.99 -4.2iShCorHiDv HDV 2.90e 3.2 ...q 94.20 82.16 1201 89.90 -.3iShChina MCHI .61e 1.1 ...q 76.72 50.45 8039 54.11 -18.7iSEafeMnV EFAV 2.81e 4.1 ...q 76.51 66.88 1331 67.95 -6.9iSRus3K IWV 2.47e 1.6 ...q 174.73 149.68 550 155.57 -1.6iSGblMatl MXI 1.02e 1.7 ...q 75.19 58.55 6 60.05 -14.3iShUtils IDU 4.54e 3.3 ...q 142.50 119.51 462 139.00 +4.6iSUSAMinV USMV .87e 1.6 ...q 57.67 49.71 5683 54.88 +4.0iSMrnSCV JKL 2.98e 2.2 ...q 159.20 135.69 7 137.35 -9.8iShMCVal IJJ 2.16e 1.4 ...q 171.00 146.80 533 152.16 -5.0iShGblUtil JXI 1.99e 3.9 ...q 53.00 45.15 9 50.60 +2.2iShTelecm IYZ .68e 2.5 ...q 30.68 26.34 1068 27.60 -6.2iShTech IYW 1.20e .7 ...q 196.97 155.43 374 163.62 +.5iShGblIndl EXI 1.40e 1.7 ...q 100.28 80.69 15 82.42 -11.3iShGblCSt s KXI ... ... ...q 54.58 47.79 148 49.31 iShREst IYR 2.76e 3.5 ...q 83.62 71.27 12240 79.79 -1.5tiSGblCnDis RXI 1.39e 1.3 ...q 121.28 103.98 11 103.74 -5.2iSh0-5Tips STIP ... ... ...q 100.49 97.95 153 98.23 -1.6iShHmCnst ITB .09e .3 ...q 46.56 29.47 3830 31.07 -28.9iShInds IYJ 1.65e 1.2 ...q 160.57 133.17 218 137.28 -6.9iShAerosp ITA 1.31e .7 ...q 218.83 177.85 438 186.14 -1.0iShHltcare IYH 3.01e 1.6 ...q 204.83 166.89 158 190.01 +9.1iShFinSv IYG 1.21e 1.0 ...q 142.14 120.13 119 123.88 -5.0iShRegBks IAT .61e 1.3 ...q 54.74 43.29 216 46.40 -5.9iShInsur IAK .82e 1.3 ...q 69.95 59.09 6 61.62 -7.5iShFincls IYF 1.45e 1.3 ...q 126.54 110.79 423 115.27 -3.5iShBroker IAI .65e 1.1 ...q 70.58 57.86 97 60.01 -4.4iShUSEngy IYE 1.14e 3.2 ...q 43.75 35.18 1176 35.59 -10.2iShESGSel KLD 1.14e 1.0 ...q 121.33 105.60 35 109.51 -1.4iShCrSPS s IJR ... ... ...q 90.56 72.12 4060 76.30 -.7iShMedDev IHI 1.57e .8 ...q 228.90 170.27 261 202.46 +16.7iShConsGd IYK 2.43e 2.1 ...q 130.93 111.06 33 115.00 -9.3iShHltcPrv IHF .24e .1 ...q 203.31 146.07 99 187.22 +19.4iShCorTInt IXUS 1.28e 2.3 ...q 67.93 53.55 1255 54.53 -13.6iShPharm IHE 3.11e 1.0 ...q 170.26 139.28 14 152.06 -1.5iShBasM IYM 1.42e 1.6 ...q 108.32 85.20 98 88.78 -13.1iShPeru EPU .70e 2.0 ...q 44.95 34.19 17 35.10 -14.3iShCorEafe IEFA 1.56e 2.7 ...q 70.84 56.94 12515 57.48 -13.0tiShOilEq IEZ .86e 3.2 ...q 40.89 26.64 1194 26.56 -26.1iShDJ US IYY 2.01e 1.5 ...q 147.61 126.60 179 131.74 -1.4iShO&GEx IEO 1.06e 1.8 ...q 78.68 56.92 180 59.69 -8.1iShAggrAllo AOA .98e 1.9 ...q 56.94 49.67 182 50.31 -6.6iShEurope IEV 1.12e 2.8 ...q 50.81 40.33 783 40.72 -13.8iShGroAllo AOR .81e 1.9 ...q 46.77 41.88 185 42.30 -5.8iSRusMic IWC 1.08e 1.2 ...q 110.15 89.92 117 90.62 -5.3iShModAllo AOM .71e 2.0 ...q 39.05 35.90 244 36.10 -5.1tiShMorMl bt IYLD 1.33e 5.4 ... 25.96 23.75 42 23.65 -8.4iSMsciVal EFV 1.66e 3.5 ...q 59.57 46.98 1250 47.51 -13.9iSSCVal IJS 1.73e 1.2 ...q 174.26 143.24 136 147.04 -4.3tiShConsAllo AOK .64e 1.9 ...q 35.27 32.90 102 32.92 -5.0iShEafeGr EFG 1.37e 1.9 ...q 85.81 70.38 456 70.98 -12.1iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 25.28 24.24 2 24.38 -.6iShiB3-23x s IBCE ... ... ...q 24.44 23.34 2 23.45 -3.4iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.63 25.35 5 25.47 -3.7iShBd3-20 s IBDC ... ... ...q 27.13 25.69 17 25.95 -.5iStar STAR .36 3.5 7 11.88 9.75 454 10.33 -8.6iStar pfD STARpD 2.00 8.2 ... 26.12 23.80 5 24.28 -4.3iStar pfG STARpG 1.91 8.2 ... 25.94 23.00 4 23.41 -8.3iStar pfI STARpI 1.87 8.3 ... 25.94 22.45 4 22.69 -9.9IT TchPck ITP ... ... 2 1.83 .70 25 .73 -43.8ITT Inc ITT .54 1.0 14 63.04 46.10 616 53.78 +.8 iBio rs IBIO ... ... ... 3.50 1.34 1.53 Idacorp IDA 2.52f 2.5 25 101.89 79.59 219 99.89 +9.3IDEX IEX 1.72 1.3 29 157.84 123.47 518 131.99 iGATE PTI ... ... ... 19.52 ITW ITW 4.00 3.0 24 179.07 119.38 1650 133.67 -19.9tImax Corp IMAX ... ... ...cc 26.70 18.85 961 18.17 -21.5ImpacMtg IMH ... ... ...dd 12.35 3.80 17 4.04 -60.2ImpOil g IMO .57 1.9 18 34.56 25.91 283 29.84 -4.3IncOpR IOR ... ... 25 14.25 9.26 4 11.67 +5.3tIndCDrillg ICD ... ... ...dd 5.48 3.22 187 3.07 -22.9IndepHld IHC .25f .7 16 40.66 26.55 3 37.53 +36.7IndepRT IRT .78a 8.0 20 10.63 8.26 473 9.79 -3.0IndiaFd IFN 1.82e 2.2 ...q 28.74 19.66 111 21.30 -18.5IndoTel s TLK .67 ... ... 32.51 21.75 165 26.41 -18.0tIndBach IBA .87e 2.2 ... 64.44 39.47 26 39.00 -31.9Infosys s INFY ... ... 16 10.65 7.49 6995 9.09 InfrREIT n HIFR 1.00 4.7 17 22.83 17.60 411 21.21 +14.2InfuSystem INFU ... ... ...dd 3.60 2.00 81 3.38 +47.0IngerRd IR 2.12 2.1 23 105.76 79.63 2128 100.18 +12.3Ingevity NGVT ... ... ... 106.59 66.57 150 93.56 +32.8Ingredion INGR 2.50f 2.4 14 146.28 89.48 526 103.94 -25.7sInnovInd n IIPR 1.40f 2.8 ... 52.98 18.06 446 49.87 +54.3InnoInd pfA IIPRpA ... ... ... 29.50 25.59 8 27.31 -2.2InnvBuf n BOCT ... ... ... 24.61 22.80 12 23.06 -5.9InnvPwB n POCT ... ... ... 25.95 23.28 1 23.52 -4.3InnvUltB n UOCT ... ... ... 24.58 23.40 41 23.53 -4.0Innsuites IHT .01 .6 ...dd 3.70 1.24 3 1.70 -2.9Inphi IPHI ... ... 23 44.25 23.65 480 37.66 +2.9InsightS n INSI .80 4.5 ... 20.84 17.58 18 17.78 -10.7Insperity s NSP .80 .8 32 121.15 55.40 587 96.51 +68.3InsprMed n INSP ... ... ... 57.87 22.50 271 40.79 +63.3InspMD wt NSPR.WS ... ... ... .18 .02 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .46 .12 .16 +21.1InstlldBPd IBP ... ... 19 79.40 29.24 394 35.91 -52.7Instructre n INST ... ... ...dd 49.18 29.48 409 34.65 +4.7IntegerHl ITGR ... ... ...dd 89.79 42.50 179 82.77 +82.7Intellichk IDN ... ... ...dd 3.18 1.50 15 2.15 -16.0IntellgSys INS ... ... ...cc 14.98 3.81 6 13.30 +191.7Intelsat I ... ... ... 37.70 2.44 3005 22.58 +566.1InterXion INXN ... ... ... 68.95 54.35 698 59.05 +.2IntcntlExc s ICE .88e 1.1 19 81.95 66.51 4004 79.92 +13.3IntCtlHtls IHG ... ... ... 69.23 50.84 89 53.42 -15.9IBM IBM 6.28 5.4 9 171.13 114.09 6205 117.20 -23.6IntFlav IFF 2.92f 2.1 38 157.40 122.11 1071 138.21 -9.4tIntlGmeT n IGT .80 5.4 ... 31.00 14.84 6127 14.84 -44.0IntMktCt n IMC ... ... ... IntPap IP 1.90 4.2 15 66.94 39.60 3421 45.74 -21.1IntlSeaw n INSW ... ... ... 24.78 15.23 428 16.10 -12.8IntTower g THM ... ... ...dd .78 .29 62 .41 -5.6Interpublic IPG .84 3.6 15 26.01 18.51 3469 23.08 +14.5IntstP pfD IPLpD 1.28 5.3 ... 27.86 23.42 4 24.11 -5.4inTestCorp INTT ... ... 11 9.79 5.75 24 6.21 -28.2IntPotash IPI ... ... ...dd 5.31 3.12 632 3.52 -26.1Inuvo INUV ... ... ...dd 1.55 .36 132 1.16 +43.2Invacare IVC .05 .9 ...dd 20.00 5.33 891 5.65 -66.5Invesco24 n IHTA ... ... ... 10.33 8.28 30 9.27 -10.1InvHiIn23 n IHIT ... ... ... 10.80 9.53 38 9.95 +1.6InvAdvMu2 VKI .78 7.8 ...q 11.59 9.79 120 9.95 -12.6Inv Bond VBF .83a 4.8 ...q 20.16 16.97 24 17.24 -13.3tInvCAVal VCV .79 7.1 ...q 12.93 11.06 193 11.15 -11.4tInvDynCrd VTA .90 8.2 ...q 12.01 10.97 193 10.92 -6.7PSAerDef PPA .50e .9 ...q 59.40 51.08 57.40 +6.5PwShBio PBE .57e 1.1 ...q 54.28 44.18 52.05 +10.4PS BldCns PKB .07e .2 ...q 36.44 29.93 31.19 -10.1PwSClnEn PBW .07e .3 ...q 27.17 22.27 26.08 +2.8PS EnEx PXE .50e 1.9 ...q 27.45 19.40 26.53 +15.9PwSFoodBv PBJ .41e 1.3 ...q 34.97 31.33 32.38 -4.3PwSLgCG PWB .21e .5 ...q 45.64 40.25 45.62 +10.0PwSLgCV PWV .69e 1.9 ...q 40.51 34.88 36.49 -6.0PwShLeis PEJ .15e .3 ...q 46.94 42.24 46.80 +5.9PowShMkt PWC .97e 1.0 ...q 103.21 90.75 101.61 +6.7PwShMda PBS .27e .9 ...q 31.86 27.31 30.87 +9.8PwSMidGr PXMG .19e .4 ...q 49.44 41.06 49.35 +16.2PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 31.04 -.8PwShNetw PXQ ... ... ...q 53.26 45.00 53.25 +15.1PS OilSv PXJ .28e 2.8 ...q 10.85 8.23 9.87 +3.5PwSPharm PJP 3.84e 4.1 ...q 71.42 59.82 65.41 +1.9PS Retail PMR .34e .9 ...q 40.82 34.60 37.23 +.1PwSSmGr PXSG .08e .2 ...q 36.79 29.92 36.72 +14.3PwSSmVal PXSV .60e 1.9 ...q 32.45 27.85 32.31 +4.9PwSSemi PSI .04e .1 ...q 58.15 46.78 56.34 +11.6PwShSoft PSJ .10e .1 ...q 77.60 61.70 77.51 +22.1PSS&PQlty SPHQ .38e 1.2 ...q 32.41 28.85 30.53 +.3PwSZMicro PZI .15e .7 ...q 20.45 17.81 20.40 +5.5PSWHPrgE PUW .17e .7 ...q 28.11 24.28 25.87 -4.3PSPrivEq PSP .66e 5.4 ...q 13.52 11.71 12.26 -1.5PSFinPf PGF 1.11 6.0 ...q 19.11 18.01 18.42 -2.4PSCleantch PZD .44e 1.0 ...q 45.28 40.41 44.02 +4.1PSR2KEqW EQWS .41e .9 ...q 46.19 40.43 46.03 +6.0PSRslMdC EQWM .49e 1.0 ...q 50.09 44.90 48.90 +2.5PSRussl200 EQWL .80e 1.5 ...q 56.31 50.03 53.30 +.6PS US1K PRF 1.91e 1.7 ...q 120.82 106.36 113.69 +.1PS EmgInf PXR .50e 1.4 ...q 41.00 35.16 36.29 -2.2PS US Ag n PBND ... ... ... 24.81 24.01 24.01 -4.0PS Dv exNA PBDM ... ... ... 27.90 25.06 26.09 +.2PS USA SC n PBSM ... ... ... 27.92 24.80 27.92 +5.0PS USA Pt n PBUS ... ... ... 28.95 25.95 26.98 +1.0PS SP500 n SPMV ... ... ... 28.51 26.39 27.34 -.7PS Rs1000 n USEQ ... ... ... 29.01 26.29 27.66 +.2PS SP SC n XSHQ ... ... ... 29.99 25.78 28.70 +6.3PS SP Val n SPVM ... ... ... 30.41 27.44 28.54 -1.2PS SP IntD IDHD ... ... ... 30.80 27.75 28.46 -1.6PS SC High XSHD ... ... ... 26.03 23.12 25.14 -.1PS TrCol n CLTL ... ... ... 106.03 105.27 105.89 +.6PS LowVRot DWLV ... ... ... 33.00 29.70 32.94 +5.8PSBldABd BAB 1.31 4.4 ...q 30.81 29.23 29.57 -3.6PS LowVol XRLV .46 1.3 ...q 36.20 32.24 34.25 +.9PSR1KEqW EQAL .39e 1.2 ...q 32.78 28.88 31.63 +1.4PS VarPfd VRP 1.20 4.8 ...q 26.09 24.83 24.88 -3.0PS SCLowV XSLV .73e 1.5 ...q 48.35 42.80 48.13 +4.1PS MCLwV XMLV .64e 1.4 ...q 47.03 42.05 46.50 +2.5PS SPX HiD SPHD 1.30 3.2 ... 43.25 38.14 40.38 -4.8PS EMLwV EELV .60e 2.4 ...q 27.59 24.32 25.39 +.2PS EMkMom EEMO ... ... ... 22.52 19.10 20.17 -1.7PS IntLwV IDLV 1.11e 3.4 ...q 35.35 32.06 33.12 -1.6PSSPIntDv IDMO .59e 2.1 ...q 30.54 27.41 27.70 -1.6PS YuanDS DSUM .77 3.3 ...q 24.73 22.95 23.73 +2.6PS FdIGBd PFIG .67 2.7 ...q 26.18 24.54 24.76 -3.2PS SP LwV SPLV .85 1.8 ...q 49.36 44.46 46.93 -1.7PS SP HiB SPHB .49e 1.1 ...q 46.04 39.76 44.73 +5.3tInvHiInc2 VLT 1.24 9.6 ...q 14.80 13.00 34 12.96 -11.9Invsco iim IIM .84 6.3 ...q 14.98 13.09 135 13.39 -10.1Invesco IVZ 1.16 5.8 8 38.43 19.28 5774 19.88 -45.6InvMtgCap IVR 1.68 11.2 5 18.86 14.53 915 15.05 -15.6InvMtg pfA IVRpA 1.94 7.8 ... 25.52 24.24 1 25.00 -.1InvMtg pfB IVRpB 1.94 7.6 ... 26.53 24.25 6 25.64 -.5InvMtg pfC IVRpC 1.88 7.6 ... 25.60 23.40 24 24.61 -1.5Invsco oia OIA .39 5.6 ...q 8.25 7.04 40 7.05 -11.9InvMuOpTr VMO .88 8.0 ...q 12.53 10.89 239 11.02 -11.1InvMuniTr VKQ .82 7.4 ...q 12.72 10.87 153 11.07 -11.4tInvPAVal VPV .79 6.9 ...q 12.26 11.51 100 11.46 -5.7Invsco iqi IQI .76 6.9 ...q 12.59 11.03 178 11.09 -11.4tInvSrInco VVR .31 7.6 ...q 4.49 4.12 733 4.10 -6.6InvTrIG VGM .88 7.7 ...q 13.49 11.20 242 11.40 -13.5InvTrNY VTN .85 7.1 ...q 13.84 11.83 74 12.03 -12.3InvTech ITG .28 .9 ...dd 30.25 17.63 1199 30.00 +55.8InvRlEst IRET .28 5.2 5 6.00 4.05 354 5.34 +7.0InvRlE pfC IRETpC 1.66 7.0 ... 26.08 22.29 1 23.58 -9.4Invitae n NVTA ... ... ...dd 18.38 4.35 1189 12.11 +33.4InvitHm n INVH .44 2.1 ... 24.30 20.25 1482 20.72 -12.1iPBetaCmd BCM ... ... ...q 32.00 25.55 2 27.08 -7.4iPS&PWtd SBV ... ... ...q 26.59 22.40 23.51 +12.8iPBtaCocoa CHOC ... ... ...q 38.83 26.69 36.88 +32.4iPBetaCoff CAFE ... ... ...q 12.00 10.35 10.48 -7.8iPBetaCttn CTNN ... ... ...q 35.76 32.91 35.02 +17.6iPBetaSug SGAR ... ... ...q 23.67 19.26 19.26 -11.2iPBetaAlu FOIL ... ... ...q 30.20 26.92 27.14 -8.3iPBetaCopp CUPM ... ... ...q 36.42 30.49 33.56 -7.5iPBetaLead LEDD ... ... ...q 43.61 39.03 39.24 -6.7iPBetaNick NINI ... ... ...q 22.79 14.80 21.83 +3.0iPBetaCrOil OLEM ... ... ...q 23.25 16.47 2 16.72 -5.6iPBetaNGs DCNG ... ... ...q 17.30 16.19 16.70 -1.5iPBetaAgri DIRT ... ... ...q 31.28 28.84 30.91 +5.7iPGrains WEET ... ... ...q 33.51 30.53 33.13 +7.7iPBetaSfts GRWN ... ... ...q 21.90 19.54 19.54 -9.4iPBetaIMet HEVY ... ... ...q 34.74 31.49 32.29 -4.6iPBetaEgy ONG ... ... ...q 20.99 19.56 20.41 +4.0iPBtaLvstk LSTK ... ... ...q 46.36 39.79 42.10 -6.0iPBtaPrMt BLNG ... ... ...q 34.40 31.90 33.44 +4.3iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4iPathLong SFLA ... ... ... 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7IronMtn IRM 2.44f 7.4 29 41.52 30.22 2066 33.11 -12.2iShItaly rs EWI ... ... ...q 34.45 24.39 1034 24.50 -19.5iShJapan rs EWJ ... ... ...q 64.71 53.00 12684 53.46 -10.8iSMlasia rs EWM ... ... ...q 36.56 29.39 1447 30.00 -9.0iShSing rs EWS ... ... ...q 28.35 21.58 555 22.00 -15.2iSTaiwn rs EWT ... ... ...q 39.36 31.55 7678 32.34 -10.7iSh UK rs EWU ... ... ...q 38.05 30.77 1935 31.15 -13.0iSh0-5IGCp SLQD .79 1.6 ...q 50.41 49.31 70 49.36 -1.8iShCmdOpT CMDT ... ... ...q 41.95 34.64 36.47 -1.9iShCvBd ICVT .67e ... ...q 60.27 53.04 65 54.43 -1.3iShCorEM IEMG .95e 2.0 ...q 62.70 45.35 29154 47.69 -16.2iSh 10 Cp n LLQD ... ... ... 51.31 44.63 44.64 -12.9iSh 5-10Cp n MLQD ... ... ... 49.70 46.78 46.80 -5.3iShColomC ICOL .43e 3.5 ...q 16.51 12.14 19 12.42 -14.0iShEnhBd n IGEB ... ... ... 50.67 46.93 17 46.99 -6.6tiShDefBd n HYDB ... ... ... 51.20 47.51 1 47.44 -6.4tiShFSIntSC ISCF .12p ... ...q 34.73 27.38 42 27.29 -15.9iShRs2500 n SMMD ... ... ... 48.83 40.70 2 41.80 -4.3iShFacSIntl INTF .17p ... ...q 31.21 24.58 502 24.86 -13.8iShArgGl n AGT ... ... ... 32.94 20.00 4 21.15 -29.9iShFS USA LRGF .19e ... ...q 34.22 29.88 336 30.14 -5.2iShFSUsaSC SMLF .23e ... ...q 45.04 36.95 40 38.70 -2.1iShFacSGbl ACWF .11p ... ...q 34.07 27.12 15 27.60 -10.0iSh iBd23 n IBML ... ... ... 25.41 24.60 45 24.80 -1.7iSh IntDv n IDEV ... ... ... 62.47 49.52 79 51.00 -12.8iShMgRE rs REM ... ... ...q 47.39 39.80 225 42.66 -5.6iSh0-5HYCp SHYG 2.38 5.2 ...q 47.47 45.51 1336 45.55 -3.4iShDvlValu IVLU ... ... ...q 28.44 23.03 46 23.25 -12.0iSh 3-10yr n IMTB ... ... ... 49.78 46.94 3 47.34 -4.8iShSaudi KSA ... ... ... 31.99 24.69 20 27.76 +6.0iSh MinVl n SMMV ... ... ... 33.40 27.25 101 30.52 +4.6tiShIntDevM IMTM .30p ... ...q 33.00 26.60 12 26.59 -12.8iShIntDevQ IQLT .55p ... ...q 31.40 26.38 23 26.68 -10.0iShLwCarb CRBN .94p ... ...q 125.97 107.09 10 108.45 -7.2iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 24.97 25.50 -10.0iShCHdEM HEEM 1.26e 2.0 ... 28.95 22.54 36 23.43 -11.6iShMsciChA CNYA ... ... ... 35.68 23.23 10 24.42 -23.8iSh IntDvGr IGRO ... ... ... 62.04 50.62 4 50.81 -14.5iShMultiTc TCHF ... ... ... 43.69 36.20 42.73 +10.2iShiB20Mun IBMI .24 1.0 ...q 25.44 25.17 45 25.24 -.4tiShIntHdHi HYGH 4.56 5.2 ...q 94.10 88.48 45 88.30 -2.8iShCHAust HAUD 1.81p ... ...q 25.31 22.42 22.68 -7.4iShGldSt n IAUF ... ... ... iShCDivGr DGRO .65e 1.9 ...q 37.93 32.82 1898 35.05 +.8iSh MultUt UTLF ... ... ... 28.56 23.93 26.79 +.5iShCHEmu HEZU .64e 1.9 ...q 31.62 26.96 496 27.19 -8.8iShGblReit REET .94e 3.8 ...q 26.68 23.40 106 24.87 -4.7iSh AdapJp DEWJ .18p ... ... 31.33 26.78 27.41 -7.8iSh AdapC DEFA .48p ... ... 30.45 26.05 1 26.45 -10.0iSh AdapEu DEZU .56p ... ... 30.64 25.85 25.85 -10.1iShCoreInt IAGG ... ... ... 53.61 51.58 114 52.14 +.2iShCorePac IPAC 1.06e 2.0 ...q 63.99 51.91 72 53.07 -11.0 tiShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.37 11 94.24 -3.2iShCHCda HEWC 1.41e 1.9 ...q 27.27 24.29 1 24.63 -6.7iShJpMinV JPMV .70e 1.1 ...q 72.41 63.16 4 64.38 -5.2iShEuMinV EUMV .67e 2.8 ...q 26.69 23.01 12 23.58 -7.0iShCHNk400 HJPX .19p ... ...q 32.09 28.02 28.20 -7.2iShCorEur IEUR 1.18e 2.7 ...q 53.97 42.78 2446 43.08 -14.1iShxJMinV AXJV .84p ... ...q 38.95 32.70 33.67 -7.4iSh2022Mu IBMK .09e ... ...q 25.87 25.21 41 25.35 -1.3iShEm exCh EMXC ... ... ... 58.49 44.91 1 46.02 -14.7tiShYdOpBd BYLD .75 3.2 ...q 26.66 23.55 4 23.56 -5.8iSh2021Mu IBMJ .07e ... ...q 25.67 25.16 37 25.25 -.7iShRussia rs ERUS ... ... ...q 39.23 30.66 248 32.88 -1.9iSCHeafe HEFA .70e 1.7 ...q 30.88 27.03 1332 27.40 -7.7iShCHMex HEWW 1.41p ... ...q 20.78 16.72 16.78 -16.1iShH10yCBd CLYH .31e ... ...q 27.42 24.41 361 25.06 -5.1iShCHSpain HEWP .31p ... ...q 23.70 19.91 0 20.54 -7.3tiShHEmBd EMBH .30e ... ...q 27.04 24.84 3 24.61 -7.3tiShCHItaly HEWI .55p ... ...q 19.17 14.98 1 14.83 -11.9iShShMMu MEAR .27e ... ...q 50.68 49.61 12 49.89 +.2tiSCHEafSC HSCZ .19p ... ...q 32.36 27.62 20 27.61 -10.8iShUSFxBal FIBR 2.20e ... ...q 100.55 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 4.3 ...q 28.00 24.41 28 24.54 -8.7iShGbMM rs PICK ... ... ... 37.91 28.10 159 28.70 -17.1iShTrFRBd TFLO .07e .1 ...q 50.85 50.12 114 50.32 +.2iShCH UK HEWU .24p ... ...q 25.54 22.21 1 22.58 -7.2iSh ESG s ESGE ... ... ... 37.04 17.66 186 31.12 iShCHSwitz HEWL 1.43e 2.4 ...q 27.79 25.03 1 25.69 -5.0iShLqdty bt ICSH .25e .5 ...q 50.54 49.99 368 50.15 +.2iShCHJpn HEWJ .74e .5 ...q 35.29 29.69 880 30.34 -9.0iShCHSoK HEWY .48p ... ...q 31.88 25.22 3 25.58 -15.5iShFacEmg EMGF .13p ... ...q 53.84 38.04 216 40.22 -18.7iSh iBd26 n IBDR ... ... ... 24.67 22.79 82 22.89 -6.7iSiBd12-18 s IBDH .30 1.2 ...q 25.19 25.05 124 25.12 -.1iSiBd12-16 s IBDF .13 .5 ...q 25.04 tiSiBd12-20 s IBDL .62e 2.5 ...q 25.44 24.92 407 24.96 -1.4iSiBd12-19 s IBDK .37e ... ...q 24.93 24.70 416 24.78 -.4iSiBd12-23 s IBDO .56e ... ...q 25.20 24.00 151 24.03 -4.1iSiBd12-22 s IBDN .55e ... ...q 25.12 24.10 156 24.15 -3.3iSiBd12-25 s IBDQ .64e ... ...q 25.20 23.27 105 23.57 -5.8iSiBd12-24 s IBDP .63e ... ...q 25.19 23.73 143 23.75 -5.2iSiBd12-21 s IBDM .47e ... ...q 24.95 24.18 225 24.23 -2.3IsoRay ISR ... ... ...dd 1.22 .36 129 .40 +1.0IsraelChm ICL .27e 4.6 ... 6.90 3.85 241 5.89 +45.8IssuerDir ISDR .20 1.8 39 21.85 11.07 1 11.42 -37.7ItauCorpb ITCB 2.48e 18.4 65 16.34 10.28 7 13.51 +.5ItauUnibH ITUB .57e 4.2 ... 16.98 9.85 13139 13.52 +4.1tIvyHiInOp IVH 1.50a 11.7 ...q 15.12 12.78 120 12.78 -15.5J -JAlexHld n JAX ... ... 20 13.40 8.70 69 9.20 -5.2JJill n JILL ... ... 4 9.62 4.17 272 5.35 -31.4sJBG Smth n JBGS .90 2.2 ... 40.64 30.86 854 40.11 +15.5tJMP Gp27 n JMPD ... ... ... 25.62 24.11 7 24.38 -3.6JMP Grp JMP .36 7.3 70 5.72 4.80 13 4.92 -12.1JMP Gp 23 JMPB 2.00 7.9 ... 25.94 25.10 9 25.38 +.4tJPMCh pfE JPMpE 1.58 6.3 ... 27.10 25.20 55 25.20 -6.8JPMDvsRt JPGE .96e 1.7 ...q 68.02 55.16 16 56.20 -10.1JPMIntEq JPIN 1.08e 2.1 ...q 63.18 51.62 243 52.42 -12.7JPMDvREm JPEM 1.31p ... ...q 64.42 49.13 56 50.94 -12.7JPM DREq JPUS .26p ... ...q 75.76 66.68 34 69.12 -2.0JPM DivInt JPIH ... ... ... 30.89 27.59 28.46 -5.1tJPMDsfEu JPEU ... ... ... 64.34 52.58 2 52.02 -13.8sJPM Mun n JMUB ... ... ... 50.37 50.04 0 50.39 +.7JPM DivEu JPEH ... ... ... 29.77 26.58 28.15 -.4JPM Val n JVAL ... ... ... 27.44 24.44 3 24.99 -4.3JPM Qual n JQUA ... ... ... 28.56 24.85 1 26.14 +.2JPM Mom n JMOM ... ... ... 28.75 24.96 0 25.04 -2.3JPM MinV n JMIN ... ... ... 27.70 24.93 0 26.40 +2.4JPM US Dv JDIV ... ... ... 26.85 24.18 0 25.04 -5.5JPM DivAlt JPHF ... ... ... 28.92 23.60 22 24.27 -7.3JPM FutSt n JPMF ... ... ... 25.34 23.30 23.72 -5.7JPM UlSh n JPST ... ... ... 51.03 48.88 2945 50.22 +.3JPM SCap n JPSE ... ... ... 33.38 27.51 8 29.30 -1.3JPM GlB n JPGB ... ... ... 52.08 47.21 99 49.20 -3.8JPM Evnt n JPED ... ... ... 26.56 24.55 25.14 -.3tJPM Disc n JPHY ... ... ... 52.80 48.28 23 48.27 -5.9JPM USMid JPME ... ... ... 68.41 60.18 7 61.54 -3.5JPMorgCh JPM 2.24f 2.1 14 119.33 97.76 18714 108.45 +1.4JPMCh wt JPM/WS ... ... ... 73.85 56.83 72.89 +9.7JPMCh pfA JPMpA 1.36 5.6 ... 25.77 23.80 93 24.29 -4.3tJPMCh pfB JPMpB 1.68 6.6 ... 27.07 25.21 117 25.26 -6.6JPMAlerian AMJ 2.29 9.3 ...q 30.74 23.17 2966 24.71 -10.0tJPMCh pfY JPMpF 1.53 6.1 ... 27.15 25.11 197 25.09 -5.9tJPMCh pfG JPMpG 1.52 6.1 ... 27.38 25.12 99 25.14 -6.8JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 6.1 ... 27.38 24.03 73 25.17 -6.5JRJR Ntw JRJR ... ... ...dd .26 .10 .13 -29.7Jabil JBL .32 1.3 51 31.77 23.04 1448 23.98 -8.6JacobsEng JEC .60 .9 23 82.24 55.21 6141 65.05 -1.4JaggedPk n JAG ... ... ... 16.55 10.55 850 12.02 -23.8tJHardie s JHX .38e 3.4 51 18.79 11.53 95 11.05 -37.3Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.19 29.57 -5.6AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2Jan ShDur n VNLA ... ... ... 50.36 49.83 160 49.95 -.4JanusHn n JHG 1.44 6.3 ... 41.64 22.66 835 23.02 -39.8JpnSmCap JOF .13e 1.2 ...q 13.06 9.71 60 10.43 -11.7Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.9 36 28.30 19.60 2581 20.73 -21.7JeldWen n JELD ... ... ...dd 42.27 15.04 454 17.72 -55.0JernignC n JCAP 1.40 6.7 13 21.17 15.90 222 20.90 +9.9Jianpu n JT ... ... ... 9.49 4.01 569 4.47 -31.0JinkoSolar JKS ... ... 17 28.63 7.11 343 8.91 -63.0tJBeanTch JBT .40 .5 31 123.90 81.37 403 79.78 -28.0JHMultLgC JHML .10p ... ...q 37.99 33.02 102 34.23 -1.6JH MultMdC JHMM .08p ... ...q 37.17 31.97 108 32.91 -3.5JH MultCns JHMC .07p ... ...q 33.58 28.95 1 30.15 -1.4JH MultFin JHMF .08p ... ...q 39.70 33.30 4 34.43 -6.3JH MultHltC JHMH .05p ... ...q 36.47 30.05 9 33.44 +7.4JH MultTch JHMT .09p ... ...q 48.43 39.72 2 40.64 -1.0JH MultEn JHME ... ... ... 33.93 26.47 1 26.57 -10.4JH MultMat JHMA ... ... ... 38.20 29.55 0 30.92 -14.0JH SmCap n JHSC ... ... ... 29.62 24.27 7 24.80 -5.0JH MultDev JHMD ... ... ... 32.58 26.12 14 26.46 -13.0JH MultUt JHMU ... ... ... 30.52 25.00 111 29.51 +7.3JH MulCnSt JHMS ... ... ... 28.79 24.55 1 27.19 -1.9JH MultInd JHMI ... ... ... 38.03 31.67 1 33.05 -5.8tJH HedgEq HEQ 1.50 10.5 ...q 17.86 14.16 59 14.26 -18.1JH TxAdY HTY 1.28 18.3 ...q 9.74 6.77 18 6.98 -20.9sJohnJn JNJ 3.60 2.5 20 148.44 118.62 8629 146.45 +4.8JohnContl n JCI 1.04 3.1 23 41.53 30.60 5731 33.34 -12.5JonesEngy rs JONE ... ... ...dd 29.00 1.90 185 2.08 JonesLL JLL .82 .6 21 178.75 127.02 344 135.10 -9.3Jumei Intl JMEI ... ... 24 4.03 1.44 697 2.17 -25.7JnprNtwk JNPR .72 2.6 14 30.80 23.61 3180 27.27 -4.3Jupai n JP .40f 4.6 ... 26.66 6.86 129 8.63 -53.3JustEngy g JE .41 ... 1 5.09 2.80 199 3.94 -8.2JustEn pfA JEpA ... ... ... 25.16 17.48 8 18.76 -24.6K -K12 LRN ... ... 20 24.68 12.72 351 22.89 +44.0KAR Auct KAR 1.40 2.5 19 64.55 47.55 871 56.11 +11.1tKB FnclGp KB ... ... ... 63.96 41.05 247 41.29 -29.4KB Home KBH .10 .5 14 38.80 16.82 3140 19.81 -38.0KBR Inc KBR .32 1.8 13 22.22 14.40 3701 18.13 -8.6KCAPFn 19 KAP 1.84 7.3 ... 26.19 25.11 25.36 +.3KKR KKR 1.31e 5.3 11 25.10 19.12 24.55 +16.6KKR pfA KKR.PRA ... ... ... 27.41 25.45 26.88 -.5KKR pf B KKRpB 1.63 6.2 ... 27.35 25.31 26.12 -2.4tKKR Inco KIO 1.50a 9.9 ...q 17.02 15.28 197 15.13 -5.7KKR RE n KREF 1.72e ... ... 21.41 18.09 545 19.05 -4.8KT Corp KT ... ... ... 16.12 12.55 537 14.76 -5.4Kadant KAI .88 .9 25 111.85 90.65 46 94.12 -6.3Kadmon n KDMN ... ... ... 5.86 1.88 302 2.55 -29.6Kaman KAMN .80 1.4 27 75.08 56.29 152 56.50 -4.0KCSo pf KSUp 1.00 3.7 ... 33.12 25.22 2 27.25 tKC Southn KSU 1.44f 1.5 16 120.34 96.33 1518 96.65 -8.1KaynAEnD KED 1.60 8.7 ...dd 19.07 14.25 18.45 +6.0KA EngTR KYE 1.32m 13.3 ...q 11.24 8.30 9.89 -1.7KA MLP KYN 1.80 11.7 ...q 20.38 14.38 694 15.43 -19.0KAMLP pfF KYNpF .88 3.5 ... 26.37 24.76 3 25.05 -.8tKAMidsEn KMF 1.80m 16.9 ...q 15.32 10.87 390 10.67 -22.7KeanGrp n FRAC ... ... ... 19.83 10.12 942 11.20 -41.1Kellogg K 2.24 3.6 15 74.98 56.40 4192 61.71 -9.2KelsoTch g KIQ .03f 6.5 ... .96 .24 127 .46 -11.2Kemet KEM ... ... 4 29.85 13.73 904 18.84 +25.1Kemper KMPR .96 1.3 23 87.00 50.85 206 73.48 +6.6Kemper 54 KMPA 1.84 7.3 ... 26.90 25.22 2 25.30 -3.0Kennamtl KMT .80 2.0 11 52.52 32.91 595 39.25 -18.9KennWils KW .84f 4.5 ...cc 22.28 15.95 550 18.77 +8.2KenonHld n KEN ... ... ... 33.22 14.38 0 16.29 -24.8KeurDrPep KDP 2.32 8.8 6 28.81 13.66 2490 26.31 +70.5tKeyEngy KEG ... ... ...dd 18.40 7.94 126 7.27 -38.3Keycorp KEY .56 3.2 12 22.40 16.48 10692 17.83 -11.6tKeycorp pfI KEYpI ... ... ... 29.97 25.74 43 25.71 -11.1Keysight KEYS ... ... 43 70.40 41.33 3040 54.35 +30.6KilroyR KRC 1.82 2.7 14 77.73 62.91 449 67.10 -10.1KimbRoy n KRP 1.80f 10.8 ... 24.50 15.70 138 16.59 +2.1KimbClk KMB 4.00 3.6 24 123.77 97.10 1787 111.60 -7.5Kimco KIM 1.12 7.3 16 19.38 13.16 3492 15.43 -15.0Kimco pfI KIMpI 1.50 6.2 ... 25.50 23.33 6 24.10 -4.3Kimco pfJ KIMpJ 1.38 6.5 ... 25.49 21.10 12 21.14 -15.6Kimco pfK KIMpK 1.41 6.5 ... 25.47 21.60 6 21.80 -13.2tKimco pfL KIMpL ... ... ... 25.99 19.95 18 19.89 -19.6KindMorg KMI .80 4.7 21 19.83 14.69 14925 16.96 -6.1KindM pfA KMIpA ... ... ... 40.23 29.90 30.15 -20.6Kingsway KFS ... ... ...dd 5.95 2.15 18 2.47 -51.1Kinross g KGC ... ... 20 4.78 2.38 11364 2.61 -39.6KirbyCp KEX ... ... 30 94.05 61.90 515 71.25 +6.7KirklLak n KL .09e ... ... 23.86 13.03 767 18.90 +23.0KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 8.0 5 20.24 13.87 439 15.80 -19.4KlondexM g KLDX ... ... ... 2.84 1.29 2.16 -17.2KnSwftT rs KNX .24 .8 20 51.94 29.00 2182 31.73 -27.4Knoll Inc KNL .60 3.2 11 24.29 18.63 183 18.89 -18.0KnotOffsh KNOP 2.08 10.5 ... 22.75 19.15 180 19.72 -5.0Knowles KN ... ... 12 18.32 10.95 901 14.41 -1.7Kohls KSS 2.44 3.8 11 83.28 43.31 10429 64.45 +18.8Koppers KOP 1.00 4.8 6 51.65 19.17 319 21.00 -58.7KoreaElc KEP ... ... ... 18.35 10.52 268 12.39 -30.0KoreaFd KF 4.50e ... ...q 44.64 31.25 4 32.78 -20.6KornFer KFY .40 .9 39 68.98 38.53 244 45.46 +9.9KosmosEn KOS ... ... ...dd 9.75 5.15 5942 5.27 -23.1KrNwChin s KFYP ... ... ...q 43.81 25.16 0 27.05 -19.2KrS ChIn n KWEB ... ... ... 68.39 38.99 1690 41.09 -29.9KranChinA KBA 9.93e ... ...q 39.22 24.90 150 26.17 -24.0KraneChCm KCNY .22e .7 ...q 37.87 33.47 1 33.65 -4.1KranShFtse KEMP ... ... ...q 29.85 21.60 22.60 -15.0KrnChEnv n KGRN ... ... ... 27.96 16.98 0 19.25 -23.9KrnOnBelt n OBOR ... ... ... 28.16 21.33 2 22.00 -13.9KrS CnTc n KEMQ ... ... ... 28.97 18.34 16 18.87 -26.1tKratonCp KRA ... ... 8 53.99 25.18 240 24.56 -49.0Kroger s KR .56f 1.9 11 32.74 22.70 6541 29.59 +7.8tKronosWw KRO .68 5.5 7 29.49 12.62 588 12.45 -51.7L -L Brands LB 2.40 8.4 11 63.10 25.89 21481 28.43 -52.8L-3 Tch LLL 3.20 1.7 18 223.73 180.24 610 185.53 -6.2tLAIX n LAIX ... ... ... 16.50 8.56 83 7.75 -38.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Wednesday, November 21, 2018

PAGE 66

LCI Inds LCII 2.40 3.4 12 132.73 66.49 255 70.45 -45.8LG Display LPL ... ... ... 15.88 6.75 339 7.73 -43.8LGL Grp LGL ... ... 20 8.00 5.10 9 6.33 +12.7LMP CapIn SCD 1.24f 10.3 ...q 14.75 11.82 30 12.07 -13.5LSB Inds LXU ... ... ...dd 10.05 4.75 142 7.25 -17.2LSC Com LKSD 1.04 11.2 ... 18.64 7.78 553 9.25 -38.9LTC Prp LTC 2.28f 5.1 14 47.39 34.46 267 44.67 +2.6LaZBoy LZB .48 1.7 15 39.15 27.33 348 27.77 -11.0LabCp LH ... ... 19 190.36 147.70 608 161.00 +.9LadderCap LADR 1.30 7.6 16 17.90 13.41 1448 17.03 +24.9LadThalFn LTS .05 1.9 ...dd 3.84 2.32 132 2.58 -18.4LadTh pfA LTSpA 2.00 8.4 ... 25.95 22.41 14 23.76 -6.1LadThal27 n LTSL 1.63 7.0 ... 25.17 22.50 3 23.34 -6.3LambWst n LW .77 .9 27 83.86 52.92 1077 80.60 +42.8Lannett LCI ... ... 3 30.35 3.33 2157 5.80 -75.0LaredoPet LPI ... ... 2 11.68 4.80 6267 4.97 -53.2tLVSands LVS 3.00 6.0 14 81.45 49.28 6720 50.33 -27.6LaSalleH LHO 1.37 4.0 55 36.13 24.10 6116 34.49 +22.9LaSalH pfI LHOpI 1.59 6.6 ... 25.70 23.16 3 24.17 -3.7tLaSalHt pfJ LHOpJ 1.58 6.8 ... 25.99 23.36 11 23.17 -10.0Latam Air LTM ... ... ... 17.39 8.42 289 9.26 -33.4LatAmDisc LDF .03e .2 ...q 13.25 9.27 12.14 +5.7LattDvMkt RODM .62e 2.3 ...q 31.02 26.16 748 26.63 -8.8LattEmMkt ROAM .43e 1.9 ...q 28.12 21.30 10 22.14 -14.1Latt RE n RORE ... ... ... 16.15 13.27 0 14.79 -4.5LattUSEqt ROUS .39e ... ...q 33.70 29.44 69 29.90 -4.4LattGblSC ROGS .57e 2.0 ...q 33.42 28.20 2 28.67 -9.2HrtLoVol n LVIN ... ... ... 29.40 24.97 25.64 -7.6tLazGlobTR LGI .95 6.2 ...q 19.39 15.43 69 15.39 -14.5Lazard LAZ 1.76 4.6 10 60.00 36.51 985 38.13 -27.4LazWldDiv LOR .69 7.6 ...q 12.63 8.79 22 9.00 -22.6LeafGrp LEAF ... ... ...dd 12.05 6.50 23 8.61 -13.0LearCorp LEA 2.80 2.1 10 206.36 128.05 569 133.91 -24.2Lee Ent LEE ... ... 5 3.30 1.95 83 2.30 -2.1LegacyAc n LGC ... ... ... 9.91 9.51 9.76 +1.3LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.20 9.82 4 10.19 +2.5LeggMason LM 1.36 4.9 8 47.13 26.10 797 27.87 -33.6tLegMas56 n LMHA ... ... ... 28.47 25.08 28 25.17 -7.7tLegM 5,4 56 LMHB ... ... ... 25.73 23.05 63 22.64 -10.4LMGblInco BWG 1.32a 10.9 ...q 13.56 12.63 12.06 -5.6LM IntLoV LVHI ... ... ... 28.95 25.69 0 25.97 -7.8LM EM LoV LVHE ... ... ... 31.44 25.67 0 26.84 -2.5LeggPlat LEG 1.52 4.1 18 49.88 34.07 1143 37.53 -21.4LeGS3.5s34 JBK 1.59 6.2 ... 27.30 24.00 6 25.41 +1.1LeidosHld LDOS 1.28a 2.0 22 72.30 57.50 980 62.44 -3.3LejuHldgs LEJU .20e ... ...dd 2.35 .96 302 1.94 +34.7LendingClb LC ... ... 66 4.66 2.57 2547 3.29 -20.3LennarA LEN .16 .4 10 72.17 38.23 6712 42.14 -33.4LennarB LEN/B .16 .5 8 58.65 31.52 87 34.56 -33.1Lennox LII 2.56f 1.2 27 229.98 177.36 325 212.60 +2.1Leo Hld un LHC ... ... ... 10.90 9.40 0 10.27 +3.0LevelBr n LEVB ... ... ... 8.48 2.74 54 3.66 -15.9LexRltyTr LXP .71 8.5 15 10.62 7.59 1192 8.40 -13.0LexRT pfC LXPpC 3.25 6.7 ... 54.43 48.25 0 48.55 -5.4Libbey LBY .47 7.1 ...dd 11.54 4.60 98 6.63 -11.8tLbtyASE USA .72e 12.9 ...q 6.87 5.62 1794 5.58 -11.4tLbtyASG ASG .38e 8.4 ...q 7.71 4.67 451 4.55 -17.9LibOilSv n LBRT .05p ... 22 23.90 16.00 459 18.38 -19.7LibtProp LPT 1.60 3.7 15 45.40 37.77 878 43.58 +1.3LifeStorg LSI 4.00 4.1 33 102.91 76.42 243 96.52 +8.4LightInBox LITB ... ... ...dd 3.46 .66 79 1.12 -51.3LilisEn n LLEX ... ... ...dd 6.30 2.14 576 2.30 -55.0LincNat LNC 1.32 2.2 9 86.68 57.06 2652 60.97 -20.7LincNtl wt LNC/WS ... ... ... 82.24 70.00 82.24 +8.5Linde LIN 3.30 2.1 31 169.75 140.00 2150 157.87 +2.1Lindsay LNN 1.24 1.3 47 109.50 83.57 83 94.94 +7.6tLineCp n LN ... ... ... 47.81 28.10 83 27.79 -32.2LinkMotion LKM ... ... 5 4.68 1.58 .55 -86.3LionsGat A LGF/A .36 2.0 ... 36.48 18.04 1007 18.31 -45.8tLionsGat B LGF/B .36 2.1 ... 34.41 16.82 804 16.84 -46.9LiqTech LIQT ... ... ...dd 1.91 .30 393 1.41 +148.2LithiaMot LAD 1.16 1.4 10 127.99 72.85 337 80.35 -29.3LiveNatn LYV ... ... ...cc 58.26 35.94 1564 51.38 +20.7LiveRamp RAMP ... ... 87 51.51 18.60 1493 44.45 +61.3Livent n LTHM ... ... ... 19.23 15.01 570 16.82 LloydBkg LYG .47a 16.9 ... 4.21 2.77 15835 2.80 -25.3LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.80f 3.0 36 363.00 283.21 1279 293.86 -8.5Loews L .25 .5 13 53.59 44.78 1214 47.43 -5.2LomaNeg n LOMA ... ... 12 26.89 6.36 440 10.70 -53.6LaPac LPX .13p ... 9 32.16 20.89 2035 22.92 -12.7Lowes LOW 1.92 2.2 18 117.70 79.11 10051 86.18 -7.3Lubys LUB ... ... ...dd 3.20 .99 73 1.25 -52.7LumberLiq LL ... ... ...dd 32.63 9.95 824 12.10 -61.5LuxferHld LXFR .50 3.7 ... 16.21 13.58 13.67 -13.5Luxoft LXFT ... ... 16 59.05 31.50 239 32.19 -42.2tLydall LDL ... ... 8 56.60 23.07 163 22.86 -55.0LyonBas A LYB 4.00 4.4 8 121.95 85.60 3149 91.40 -17.2M -M&T Bk MTB 4.00f 2.4 17 197.37 154.33 1308 168.27 -1.6M&T Bk wt MTB/WS ... ... ... 113.50 85.96 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 0 1004.06 -7.9M&TBk pfC MTBpC 63.75 6.4 ... 1055.00 1010.00 998.17 -3.1MAG Slv g MAG ... ... ... 12.78 6.12 258 7.27 -41.2MBIA MBI ... ... ...dd 11.62 6.88 887 9.10 +24.3MDC MDC 1.20 4.2 10 35.18 25.14 462 28.39 -10.9MDU Res MDU .81f 3.1 22 29.62 24.29 960 26.10 -2.9MFA Fncl MFA .80 11.4 9 8.29 6.72 2800 7.03 -11.2MFA Fn42 MFO 2.00 7.8 ... 26.36 25.31 5 25.50 -3.3MFA pfB MFApB 1.88 7.6 ... 25.88 23.96 17 24.82 -1.9MFC Bcp MFCB ... ... ...dd 9.25 4.00 2 4.47 -42.6MFS CAMu CCA .60 6.1 ...q 11.87 9.75 4 9.80 -14.9tMCR MCR .72a 9.9 ...q 8.56 7.29 269 7.26 -14.4MGF MGF .41 9.4 ...q 4.95 4.29 16 4.34 -9.4tMFS HInM CXE .30 6.4 ...q 5.51 4.65 76 4.67 -10.9tMFS HYMu CMU .28 6.6 ...q 4.84 4.22 66 4.21 -8.9tMFS IHI CIF .25 11.0 ...q 3.02 2.27 138 2.25 -23.5MIN MIN .42 11.5 ...q 4.21 3.62 240 3.66 -11.8MFS InvG CXH .50 5.8 ...q 9.94 8.56 18 8.71 -10.3tMMT MMT .52 10.0 ...q 6.15 5.21 414 5.21 -14.2MFM MFM .38 6.1 ...q 6.97 6.04 55 6.27 -8.7MFV MFV .58 10.6 ...q 6.77 5.34 3 5.43 -8.3MGIC Inv MTG ... ... 8 16.21 9.97 5469 11.51 -18.4MGMGrPr n MGP 1.75f 6.6 ... 31.61 25.31 770 26.42 -9.4MGM Rsts MGM .48 1.9 7 38.41 23.81 7120 25.11 -24.8MI Homes MHO ... ... 10 37.41 21.30 165 22.98 -33.2MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.55f 7.9 29 39.38 31.60 2174 32.39 -8.7MRC Glbl MRC ... ... 16 22.98 14.71 755 15.34 -9.3MSA Safety MSA 1.52 1.4 61 110.83 71.47 103 106.32 +37.2MSC Ind MSM 2.32 2.7 15 99.94 75.34 211 85.56 -11.5MSCI Inc MSCI 2.32 1.6 35 184.22 124.08 876 144.35 +14.1MSG Netw MSGN ... ... 11 28.13 16.45 645 25.74 +27.1MV OilTr MVO .76e 9.8 6 12.63 5.53 28 7.72 -8.1tMVC Cap MVC .60 6.7 23q 10.97 8.95 34 8.96 -15.2MVC 22 n MVCD 1.56 6.2 ... 27.25 25.12 2 25.33 -2.0MacQUtlDv MFD 1.20 11.0 ...q 13.56 10.03 58 10.89 -12.4MacQGInf MGU 1.48 7.5 ...q 26.29 19.39 29 19.84 -23.0Macerich MAC 3.00f 6.2 27 69.73 48.16 1322 48.57 -26.1MackCali CLI .80 3.8 10 22.56 15.86 692 20.97 -1.8Macquarie MIC 5.24e 13.8 7 67.84 36.20 1080 38.01 -40.8Macys M 1.51 4.7 10 41.99 20.12 10006 31.95 +26.8tMadCvCall MCN .72 10.4 ...q 7.94 7.02 106 6.94 -10.1MadSqGd n MSG ... ... 79 330.00 205.22 363 254.21 +20.6MagellMid MMP 3.91f 6.4 18 75.82 54.82 811 61.57 -13.2Magna g s MGA 1.32 2.7 8 67.47 45.73 1317 49.04 -13.5tMagnaChip MX ... ... 4 13.35 7.15 671 7.10 -28.6Maiden prA MHpA 2.06 15.7 ... 25.59 12.80 78 13.15 -46.8Maiden pfC MHpC 1.78 16.5 ... 25.67 9.80 45 10.80 -55.8MaidnH pfD MHpD 1.68 15.8 ... 24.94 10.06 18 10.61 -49.3MaidenHld n MHLA .60 3.8 ... 26.21 14.45 30 15.65 -32.0MaidHld 43 MHNC 1.94 8.6 ... 25.43 18.26 30 22.61 -7.5MainStCap MAIN 2.28f 6.0 13 41.00 34.37 274 37.70 -5.1MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.1 ...q 20.49 18.54 86 19.15 -3.4Majesco n MJCO ... ... 79 9.27 4.93 11 7.15 +33.1Mallinckdt MNK ... ... ... 36.65 11.65 1946 28.00 +24.1tManchUtd MANU .36 2.0 1 27.70 18.40 163 18.19 -8.1Manitowc rs MTW ... ... ... 44.03 16.74 415 17.87 -54.6ManngNap MN .08m 4.7 7 4.35 1.67 75 1.71 -52.5ManpwrGp MAN 2.02f 2.6 8 136.93 71.79 600 78.29 -37.9Manulife g MFC .88 ... ... 22.16 15.00 1978 15.98 -23.4MarathnO MRO .20 1.3 ...dd 24.20 14.27 14389 15.93 -5.9tMarathPt s MPC 1.84 3.0 9 88.45 60.95 7602 61.89 -6.2MarcusMill MMI ... ... 21 41.45 28.89 238 36.09 +10.7Marcus MCS .60 1.5 33 44.61 23.55 136 41.15 +50.5MarineP MPX .40 1.9 37 24.82 12.00 74 20.87 +63.8MarineMx HZO ... ... 20 26.11 16.40 391 20.94 +10.8Markel MKL ... ... 62 1228.32 1020.00 43 1089.02 -4.4MarriotVac VAC 1.60 2.2 12 154.14 72.10 815 73.10 -45.9MarshM MMC 1.66 1.9 24 89.30 77.11 2103 86.30 +6.0MartMM MLM 1.92 1.0 27 241.33 150.75 918 185.20 -16.2Masco MAS .48f 1.6 16 46.45 27.15 4727 30.65 -30.2Masonite g DOOR ... ... 10 75.95 51.15 196 53.34 -28.1Mastec MTZ ... ... 10 55.53 40.02 2196 42.18 -13.8MastechD s MHH ... ... 15 11.49 4.68 30 6.24 MasterCrd MA 1.00 .5 43 225.35 140.61 7842 187.06 +23.6tMatadorRs MTDR ... ... 18 35.22 23.66 2149 22.99 -26.1Materion MTRN .42 .8 34 65.10 44.95 110 53.94 +11.0MatinasB n MTNB ... ... ... 1.60 .32 1489 .75 -35.5Matson MATX .84 2.2 7 41.96 27.22 239 37.48 +25.6MauiLand MLP ... ... 57 17.75 9.95 9 11.40 -34.1MaxarTc n MAXR 1.48 9.3 ... 67.30 13.50 798 15.94 -75.2tMaximus MMS 1.00f 1.6 19 72.71 60.27 1011 63.50 -11.3MaxLinear MXL ... ... 21 28.06 14.87 525 18.51 -29.9McClatch rs MNI ... ... ...dd 11.04 6.70 8 6.90 -22.7McCorm vot MKC/V 2.08f 1.4 ... 156.20 98.25 1 147.20 +46.5McCorm MKC 2.08 1.4 21 151.42 98.34 1335 146.67 +43.9McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.64f 2.5 28 188.90 146.84 3698 183.71 +6.7McKesson MCK 1.56 1.3 10 178.86 117.19 1385 122.55 -21.4McEwenM MUX .01 .6 ...dd 2.55 1.68 1471 1.78 -21.9Mechel pf MTLp ... ... ... 1.34 .60 2 .76 -27.6Mechel rs MTL ... ... ... 5.60 2.30 49 2.74 -47.9tMedequit n MRT .84 11.9 ... 12.00 7.32 223 7.05 -37.2MedProp MPW 1.00 6.0 19 16.90 11.82 2626 16.61 +20.5Medifast MED 1.92 1.3 66 260.98 61.96 336 150.39 +115.4MedleyCap MCC .40 11.3 6 5.88 3.35 163 3.55 -32.0MedleyC 23 MCV 1.53 6.2 ... 25.98 24.16 24.50 -2.9MedleyC 21 MCX 1.63 6.5 ... 26.03 24.81 1 25.08 -2.8Medley n MDLX .22p ... ... 25.09 23.60 7 23.85 -3.8Medley24 n MDLQ ... ... ... 25.57 24.50 2 25.05 -.6MedleyMgt MDLY .80 14.5 ...cc 7.15 3.10 12 5.52 -15.1Mednax MD ... ... 10 63.04 37.26 1098 38.62 -27.7Medtrnic MDT 2.00 2.2 49 100.15 76.41 8265 92.16 +14.1MegalFn un MFACU ... ... ... 10.17 9.99 10.12 +1.0Merck MRK 2.20f 2.9 28 76.61 52.83 13576 74.78 +32.9MercGn MCY 2.51 4.4 33 61.83 41.41 346 57.11 +6.9Meredith MDP 2.18 4.0 ...cc 72.25 47.30 329 54.44 -17.6Meritage MTH ... ... 10 55.50 32.02 893 37.67 -26.4Meritor MTOR ... ... 5 29.54 15.01 774 15.62 -33.4MerL pfK MERpK 1.61 6.4 ... 26.54 25.22 25.25 -3.2MerL pfP MERpP 1.84 7.0 ... 27.53 26.06 26.35 -3.0ML CZN46 PIY 2.09 15.7 ... 17.80 12.03 2 13.35 -9.3MLRRD29 PYS 1.58 10.4 ... 22.44 14.38 2 15.21 -24.9MLGS t PYT .76 3.6 ... 22.60 20.63 7 21.15 +1.0MLIdxPl33 IPB 1.51 5.8 ... 29.00 25.80 26.08 -5.8MesaRoyl MTR 1.46e 11.0 13 19.85 13.18 7 13.23 -28.3Mesab MSB 2.79e ... ... 32.68 21.56 61 26.67 +6.0Methode MEI .44 1.5 18 48.44 27.65 225 28.94 -27.8MetLife MET 1.68 3.9 9 55.21 39.31 9212 42.84 -15.3 tMetLfe pfA METpA 1.02 4.5 ... 25.80 22.55 50 22.50 -9.4MetroBkH n MCB ... ... ... 55.00 35.00 14 37.16 -11.7MettlerT MTD ... ... 40 697.26 521.79 137 584.33 -5.7MexcoEn MXC ... ... ...dd 14.49 3.00 9 3.94 +.3MexEqt MXE 1.62e .1 ...q 13.05 9.50 5 9.76 -4.9MexEqt pf MXEp ... ... ... 15.11 tMexicoFd MXF .68 5.3 ...q 17.24 12.72 35 12.80 -18.7tMKors KORS ... ... 12 75.96 44.42 3009 44.23 -29.7MicrFoc n MFGP ... ... ... 36.21 12.67 1012 18.37 -45.3MicrSol n MICR ... ... ... 3.96 2.88 6 3.10 -11.4MidAApt MAA 3.69f 3.7 18 104.98 85.16 481 100.93 +.4MdAApt pfI MAApI 2.13 3.3 ... 67.80 61.56 3 64.50 -4.2MidsthBcp MSL .04 .3 ...cc 16.15 12.15 85 12.87 -2.9MidstPet MPO ... ... ... 19.04 6.77 101 8.09 -51.2Milacron n MCRN ... ... ... 22.62 13.76 353 14.07 -26.5MilestnSci MLSS ... ... ... 1.30 .52 2 .57 -51.6MHowHiInc HIE 1.39 12.2 ...q 13.34 10.79 58 11.37 -8.8MillerInds MLR .72 2.6 15 29.40 22.80 17 27.78 +7.7MinTech MTX .20 .4 13 80.80 52.47 110 54.39 -21.0MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 25.16 -1.9Mistras MG ... ... 26 23.83 16.46 59 16.75 -28.6MitsuUFJ MUFG ... ... ... 8.11 5.49 1989 5.55 -23.7MiX Tele MIXT .22e ... ... 21.00 11.00 65 17.40 +36.4MizuhoFn MFG ... ... ... 4.00 3.28 715 3.32 -8.8MobileTele MBT .53e 7.1 ... 12.80 7.25 6072 7.45 -26.9Model N MODN ... ... ...dd 20.33 12.60 234 13.56 -13.9Modine MOD ... ... 9 25.75 11.55 331 12.82 -36.5tMoelis&Co MC 1.88f 4.8 29 67.65 39.23 556 39.11 -19.4Mohawk MHK ... ... 9 286.85 113.45 736 124.60 -54.8MolinaHlth MOH ... ... ...dd 154.06 71.07 993 120.55 +57.2MolsCoor A TAP/A 1.64 2.4 7 88.00 58.93 0 67.67 -19.4MolsCoorB TAP 1.64 2.5 10 85.86 55.52 1972 64.88 -20.9MonRE MNR .68 4.6 23 18.45 13.87 389 14.78 -17.0MonRE pfB MNRpB 1.97 7.9 ... 25.03 tMonRE pfC MNRpC 1.53 6.7 ... 25.44 22.82 13 22.85 -8.7Moodys MCO 1.76 1.2 26 187.98 139.11 1233 145.85 -1.2Moog A MOG/A 1.00 1.2 21 93.93 68.37 68 80.66 -7.1Moog B MOG/B 1.00 1.2 21 91.71 72.60 82.48 -7.1tMorgStan MS 1.20 2.8 10 59.38 42.88 15428 43.10 -17.8tMorgSt pfE MSpE 1.78 6.6 ... 29.64 26.92 106 26.80 -7.5tMorgSt pfF MSpF 1.72 6.5 ... 29.40 26.36 63 26.28 -7.6tMorgSt pfI MSpI 1.59 6.2 ... 28.69 25.77 45 25.72 -7.6MorgS pfG MSpG 1.66 6.5 ... 27.74 25.36 36 25.44 -4.8tMorgSt pfK MSpK ... ... ... 27.43 24.75 244 24.66 -9.0MS Asia APF .14e .9 ...q 19.99 14.11 6 14.92 -18.9MS China CAF 13.33e ... ...q 27.79 17.71 53 19.42 -16.9tMS CushHi MLPY 1.28e 21.9 ...q 8.00 5.92 4 5.85 -17.1tMS EMD MSD .57e 6.9 ...q 10.05 8.30 68 8.32 -16.6MSEMDDbt EDD .80m 12.7 ...q 8.27 6.07 217 6.31 -18.1MSEmMkt MSF .05e .3 ...q 19.86 14.93 14 16.18 -9.6MS icb ICB .54a 2.9 ...q 19.79 18.02 18.59 +1.3MS India IIF .04e ... ...q 35.14 20.60 23 22.30 -32.7MSJCP97 HJV 1.75 25.1 ... 14.50 6.80 1 6.97 -43.5MkVRMB CNY ... ... ...q 49.16 41.81 1 42.62 -.9MkVRupee INR .20p .5 ...q 45.42 36.99 40.09 -8.2MSDLEur URR ... ... ...q 21.49 16.38 0 16.79 -7.4MSDSEur DRR ... ... ...q 58.78 44.20 2 57.03 +17.8MorgSt pfA MSpA 1.01e 5.1 ... 23.95 19.96 172 19.99 -11.7MosaicAc n MOSC ... ... ... 9.90 9.49 9.86 +1.6Mosaic MOS .10 .3 54 37.37 22.76 4345 34.70 +35.2MotrlaSolu MSI 2.28f 1.8 23 131.48 89.18 1077 123.57 +36.8Movado MOV .80 2.1 96 53.73 27.90 145 37.30 +15.8Mueller MLI .40 1.7 17 37.57 23.32 120 24.04 -32.1MuellerWat MWA .20 1.9 29 12.96 9.59 937 10.45 -16.6MurphO MUR 1.00 3.2 ...cc 36.53 24.39 2128 30.81 -.8MurphUSA MUSA ... ... 15 89.69 61.05 324 77.25 -3.9MyersInd MYE .54 3.3 33 25.70 15.25 118 16.47 -15.5Myomo n MYO ... ... ...dd 5.63 1.60 65 1.79 -52.3Myovant n MYOV ... ... ...dd 27.45 11.30 82 18.57 +46.9N -tNCI BldSy NCS ... ... 9 23.35 11.28 373 11.02 -42.9NCR Corp NCR ... ... 22 38.68 23.41 1041 25.29 -25.6tNGL EnPt NGL 1.56 16.7 ...dd 17.65 9.26 932 9.33 -33.6NGL En pfB NGLpB 2.25 9.8 ... 25.56 21.92 66 23.07 -5.5tNL Inds NL ... ... 3 16.05 4.49 9 4.43 -68.9tNRC Grp NRCG ... ... ... 11.00 7.15 16 6.85 -30.1NRC Gp wt NRCG/WS ... ... ... NRG Egy NRG .12 .3 61 40.38 23.75 6379 37.89 +33.0NTN Buzz rs NTN ... ... ...dd 8.40 2.71 2 2.85 -32.3NVR NVR ... ... 16 3700.00 2040.71 37 2444.19 -30.3nVent El n NVT ... ... ... 29.84 21.00 439 24.23 +6.6tNabors NBR .24 6.0 ...dd 8.87 4.02 15348 4.00 -41.4NACCO NC .66 1.9 4 48.85 28.77 8 35.39 -6.0NamTai NTP .28 3.0 ...dd 13.90 8.40 28 9.30 -25.9NanoViric NNVC ... ... ...dd 1.23 .25 42 .33 -62.5Nashville NASH .75e .7 ...q 29.66 26.35 29.00 +3.7NatBkHldg NBHC .68f 1.9 21 41.44 30.98 197 36.02 +11.1NatFuGas NFG 1.70f 3.2 16 59.90 48.31 602 53.19 -3.1NatGrid NGG 2.89e 5.3 ... 60.69 50.52 1375 54.32 -7.6NtHlthInv NHI 4.00 5.3 19 81.60 62.71 134 75.24 -.2NHltcre NHC 2.00f 2.5 29 84.90 57.00 27 78.47 +28.8NOilVarco NOV .20 .6 ...dd 49.08 31.48 3367 31.82 -11.7NatPresto NPK 1.00a .8 18 140.33 88.80 27 128.73 +29.4NatRetPrp NNN 2.00 4.1 23 49.75 36.25 957 49.06 +13.7NRetP pfE NNNpE 1.43 6.0 ... 26.14 22.94 21 23.85 -6.7NtRetP pfF NNNpF 1.30 6.0 ... 25.58 21.01 56 21.76 -13.3NatlStor n NSA 1.20f 4.4 89 32.28 23.10 451 27.46 +.7NtStorAf pfA NSApA ... ... ... 26.30 22.87 4 23.90 -8.2NtWst pfC NWpC 1.94 7.6 ... 25.59 Nationstar NSM ... ... 7 19.88 16.37 18.27 -1.2NatxIntV n MVIN ... ... ... 47.10 41.49 1 41.92 -6.0NatGsSvcs NGS ... ... 60 29.35 17.50 44 20.47 -21.9NatrlGroc NGVC ... ... 55 24.50 6.01 335 21.52 +141.0NatRsPt rs NRP 1.80 5.0 10 37.75 24.06 39 36.08 +38.8Natuzzi NTZ ... ... ... 1.94 .82 8 1.02 -36.3Nautilus NLS ... ... 18 17.20 10.83 141 12.58 -5.8NavideaBio NAVB ... ... ...dd .47 .13 135 .19 -47.6NavigCons NCI .20 .9 21 25.85 18.14 387 22.84 +17.7NavigatrH NVGS ... ... ... 13.55 9.55 104 11.61 +17.9NaviosAc rs NNA ... ... ... 20.55 5.25 39 6.20 Navios pfG NMpG 2.19 27.0 ... 17.33 7.85 1 8.12 -49.9tNavios NM ... ... ...dd 1.48 .41 1031 .38 -68.6NavMH pfH NMpH 2.16 25.4 ... 17.00 7.49 45 8.50 -47.9NavMMid NAP 2.00f 81.3 ... 10.40 2.23 114 2.46 -74.2tNaviosMar NMM .08 6.8 ... 2.62 1.21 1965 1.17 -50.4tNavistar NAV ... ... 10 47.73 29.28 641 28.60 -33.3Navistr pfD NAVpD ... ... ... 28.27 15.70 23.63 +38.2tNeenahP NP 1.64 2.4 24 96.15 69.22 93 67.69 -25.3Nelnet NNI .72f 1.4 11 64.00 48.30 110 52.18 -4.7NeoPhoton NPTN ... ... ...dd 9.48 4.95 559 7.98 +21.3tNetshoes n NETS ... ... ... 9.94 1.34 13 1.21 -84.7Netw1Tch NTIP .10 3.9 8 3.25 2.25 38 2.59 +7.9NBCAInt NBW .74 6.2 ...q 14.08 11.92 21 11.98 -11.9tNeuB HYld NHS .96 9.5 ...q 11.90 10.16 87 10.09 -14.2NBIntMu NBH .90 7.1 ...q 15.14 12.62 80 12.73 -13.9NB MLP NML 1.26 14.4 ...q 8.75 NBNYInt NBO .58 5.2 ...q 12.46 11.00 19 11.08 -8.9NBRESec NRO .36 8.0 ...q 5.59 4.29 154 4.48 -19.0NevGCas UWN ... ... 27 2.86 1.80 31 2.39 -10.5NevroCorp NVRO ... ... ...dd 94.34 35.41 1018 38.34 -44.5Nevsun g NSU .04 .9 ...dd 4.53 2.00 1912 4.48 +83.6tNewAmHi HYB .78a 9.8 ...q 9.87 7.94 78 7.95 -15.4NewConcEn GBR ... ... 45 12.75 1.23 65 2.23 +43.0NE Realty NEN 1.00 1.7 2 74.14 57.37 1 57.80 -21.2NwGold g NGD ... ... ...dd 3.56 .70 2391 .87 -73.5NewHome NWHM ... ... 8 13.55 6.67 81 7.23 -42.3tNwIreland IRL 2.15e 1.8 ...q 13.16 8.73 9 8.68 -30.7sNJ Rscs s NJR 1.09 2.2 18 50.43 35.55 582 49.03 +22.0tNewMedia NEWM 1.52f 11.6 23 19.10 13.47 387 13.09 -22.0NwMtnFin NMFC 1.36 10.3 10q 14.38 12.05 442 13.25 -2.2NewOriEd EDU .40e ... 26 108.40 51.21 2210 52.88 -43.7NewRelic NEWR ... ... ...dd 114.78 55.07 1254 74.79 +29.5NewResid NRZ 2.00 12.0 6 18.75 15.24 7809 16.68 -6.7NewSenInv SNR .52 9.8 10 8.89 5.17 491 5.29 -30.0NY CmtyB NYCB .68 7.1 11 14.53 8.88 14502 9.62 -26.1tNY Cmt pfA NYCBpA ... ... ... 29.29 24.90 70 24.85 -13.1NYCmty un NYCBpU 3.00 6.4 ... 56.99 44.91 12 46.53 -8.3NY Times NYT .16 .6 ...cc 28.72 17.50 2246 24.80 +34.1NewellRub NWL .92f 4.3 ...dd 32.58 15.12 11094 21.60 -30.1tNewdExp NFX ... ... 9 35.20 18.39 7840 17.68 -43.9NewMarket NEU 7.00 1.7 22 437.63 352.89 20 400.80 +.9NewmtM NEM .56 1.7 25 42.04 29.06 4611 32.90 -12.3NewpkRes NR ... ... ...dd 11.65 7.27 473 7.71 -10.3NexGen g NXE ... ... ... 2.85 1.65 229 2.18 -14.8NexaRsc n NEXA ... ... 13 21.20 15.69 18.82 -4.0NexPtCr rs NHF 2.40m 11.2 ...q 25.64 21.03 85 21.46 -15.1NxPtRsT n NXRT 1.10f 3.0 12 38.17 23.04 292 36.15 +29.4NxtEraLP NEP 1.80f 3.9 33 50.66 36.84 151 46.18 +7.1tNextEra 72 NEEpI 1.28 5.8 ... 25.70 21.97 27 21.90 -12.3NextEra 73 NEEpJ 1.25 5.8 ... 25.45 21.60 34 21.66 -13.2tNextEra76 NEEpK ... ... ... 25.98 22.92 51 23.19 -9.3sNextEraEn NEE 4.44 2.5 13 182.07 145.10 2438 178.77 +14.5NxtEra pfR NEEpR ... ... ... 60.42 53.67 17 59.51 +5.9NiSource s NI .78 3.0 32 28.11 22.44 3590 25.75 +.3NiaM pfB NMKpB 3.60 3.9 ... 104.75 91.00 0 93.00 -3.2NiaM pfC NMKpC 3.90 4.1 ... 103.95 91.67 0 94.95 -4.1Nielsen plc NLSN 1.40 5.6 14 39.25 20.53 2930 24.95 -31.5NikeB s NKE .88f 1.2 57 86.04 57.98 9042 71.12 +13.7NoahHldgs NOAH ... ... 25 69.56 34.20 618 44.77 -3.3tNobilisH n HLTH ... ... ... 1.70 .40 545 .45 -66.7NobleCorp NE .08 1.9 ...dd 7.44 3.39 7876 4.16 -8.0tNobleEngy NBL .44 1.9 24 37.76 23.83 7141 23.71 -18.6NobleMid n NBLX 1.91e ... 9 57.98 33.17 180 34.11 -31.8NokiaCp NOK .19e 3.4 ... 6.41 4.51 23449 5.51 +18.2NomadF n NOMD ... ... ... 21.45 14.74 659 19.46 +15.1Nomura NMR ... ... ... 6.83 4.43 353 4.46 -23.4Norbord n OSB 1.29 4.6 ... 45.45 24.29 241 28.08 -16.9tNordicAOff NAO .18 25.0 ... 1.42 .67 179 .72 -39.9NordicAm NAT .23e 8.0 ...dd 4.24 1.82 1789 2.88 +17.1Nordstrm JWN 1.48a 2.9 21 67.75 40.37 4074 50.99 +7.6NorkSo NSC 3.20f 2.0 25 186.91 126.40 3582 162.75 +12.3NortelInv NTL .64e 1.3 ... 51.97 42.65 50.99 NoAmEn g NOA .08 ... ... 6.20 4.15 5.81 +17.4NEurO NRT .78e 12.2 9 9.40 6.25 28 6.41 -7.9sNoWestCp NWE 2.20 3.4 17 64.58 50.01 274 63.79 +6.9NDynMn g NAK ... ... ... 2.30 .43 3936 .76 -57.0NthnO&G NOG ... ... 32 4.49 1.01 4545 2.56 +24.9NorthropG NOC 4.80 1.8 28 360.88 251.66 1491 266.81 -13.1NStREur n NRE .60 3.8 ... 16.78 10.08 331 15.72 +17.1NwNaturHl NWN 1.90f 2.8 ...dd 71.29 51.50 100 68.54 +14.9NorwCruis NCLH ... ... 15 61.18 41.61 2116 49.49 -7.1NovaBay rs NBY ... ... ...dd 4.60 .97 3 1.19 -69.1NovaGld g NG ... ... ...dd 5.05 3.35 1112 3.80 -3.3Novartis NVS 2.75e 3.2 17 94.19 72.30 4441 86.95 +3.6NovoNord NVO .96e 2.2 ... 58.37 41.23 1958 43.64 -18.7NOW Inc DNOW ... ... ...dd 18.56 9.12 802 13.71 +24.3NuSkin NUS 1.47 2.2 31 88.68 60.60 333 65.36 -4.2Nucor NUE 1.52 2.5 12 70.48 54.60 2423 60.18 -5.3Nush EnhYl NUAG ... ... ... 24.67 22.81 2 22.92 -6.1Nush 1-5yr NUSA ... ... ... 24.94 24.13 24.20 -2.3NushLCGr NULG ... ... ... 37.71 30.08 7 32.27 +3.4NushLCVal NULV ... ... ... 30.90 27.13 14 28.92 +1.2NushMCGr NUMG ... ... ... 34.88 28.27 3 29.20 -.5NushMCVal NUMV ... ... ... 29.85 26.28 0 27.17 -3.7NushSmCap NUSC ... ... ... 32.44 27.05 24 27.72 -2.6NushShTrm NURE ... ... ... 28.13 23.57 1 27.00 +2.5NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.90 23.72 1 23.88 -4.3NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40 10.1 21 35.91 19.22 855 23.70 -20.9NustEn pfA NSpA 2.13 9.3 ... 25.64 21.53 13 22.85 -8.0Nustar pfB NSpB 1.91 9.4 ... 24.27 20.00 43 20.32 -10.3Nustar pfC NSpC ... ... ... 26.43 22.31 31 23.38 -9.9 Nustar 43 NSS 1.91 7.6 ... 26.05 24.55 42 25.05 +.2Nutrien n NTR 1.72f 3.4 ... 58.99 40.41 1596 50.77 -2.2NuvNYVl2 n NYV ... ... ... 14.78 13.10 1 13.21 -7.9tNuvCr22 n JCO ... ... ... 10.07 9.18 113 8.87 -6.6Nuv Mun21 NHA ... ... ... 9.85 9.25 17 9.35 -1.0NuvHiInO n NMZ ... ... ... 13.91 11.60 212 11.80 -13.3tNuv Pf22 n JPT ... ... ... 25.99 21.36 23 21.30 -15.2tNuv 11-21 n JHB ... ... ... 10.10 9.25 256 9.19 -7.7NuvCA V2 n NCB ... ... ... 18.10 15.00 14 16.40 -3.5NvHiInDc19 JHD ... ... ... 10.12 9.72 154 9.88 -1.4Nuv RE In JRS ... ... ... 11.30 9.04 70 9.22 -18.1NuvMO Pr NOM ... ... ... 15.55 11.49 4 11.75 -15.8tNuvAllCEn JMLP 1.37 22.0 ...q 9.62 6.49 95 6.24 -27.1NuvAZ NAZ .80 6.8 ...q 14.74 11.39 18 11.73 -17.0NuvBldAm NBB 1.34 7.1 ...q 22.13 18.74 141 18.86 -14.2NBldAmOp NBD 1.30 6.4 ...q 23.08 20.11 20.35 -11.7NCaAMTFr NKX .86 6.9 ...q 15.64 12.37 189 12.58 -18.1NCADvA NAC .91 7.4 ...q 14.72 12.25 373 12.40 -13.3NCalMunV NCA .47 5.2 ...q 10.65 8.98 79 9.05 -11.2NuvCASel NXC .63a 4.7 ...q 17.17 13.17 13 13.28 -10.9NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 6.2 ...q 12.21 11.01 47 11.09 -7.0NuvCorEqA JCE 1.21a 9.0 ...q 16.49 12.90 69 13.43 -8.0tNvCredStr JQC .62 8.2 ...q 8.35 7.60 379 7.58 -7.8tNvDvrsDiv JDD 1.04 10.7 ...q 12.69 9.85 89 9.74 -20.8NuvDivA NAD .85a 6.9 ...q 14.20 12.24 442 12.41 -11.7NuvEnhM NZF .83a 6.5 ...q 12.75 -5.7NvDow30DO DIAX 1.06 6.1 ...q 20.16 16.71 97 17.42 -7.5tNuEnMLP JMF 1.35 14.9 ...p 12.97 9.20 357 9.03 -20.7NEnhMuV NEV .96a 7.4 ...q 14.50 12.55 42 12.95 -8.8tNuvFloat JFR .72 7.4 ...q 11.34 9.78 264 9.70 -13.5tNuvFltOp JRO .76a 7.7 ...q 11.48 9.82 171 9.77 -14.3NvGADiv2 NKG .64a 5.9 ...q 13.27 10.64 24 10.83 -13.8tNuvGblHIn JGH 1.58 11.2 ... 17.32 14.21 57 14.13 -16.4NuvHi2020 JHY .68 6.9 ...q 10.15 9.63 72 9.79 -1.2NuvHIDec18 JHA ... ... ...q 9.98 9.67 49 9.93 +.2NuvEnhMu NVG ... ... ... 15.70 13.30 397 13.57 -12.1NNYAmtF NRK .70 6.1 ...q 13.11 11.48 199 11.57 -10.7NuvAmtFr NEA .75a 6.2 ...q 13.91 12.03 579 12.17 -11.5NuvIntMu NID .68 5.6 ...q 13.43 11.99 135 12.17 -6.3NvIntQMu NIQ .57 4.7 ...q 13.23 11.81 61 12.04 -6.4NMDPI NMY .67a 5.7 ...q 12.85 11.45 99 11.59 -7.9NvMAP NMT .71a 5.9 ...q 14.73 11.50 26 11.97 -16.1NMIQI NUM .74 6.1 ...q 13.55 12.03 36 12.26 -7.5tNuvMNMu NMS .80 6.7 ...q 15.15 12.00 34 11.99 -18.5NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.10 29 23.70 -4.0NuMtgOp2 JMT 1.53 6.7 ...q 25.40 22.21 1 22.86 -3.7NuvMultM JMM .48 7.1 ...q 7.77 6.60 7 6.79 -10.9NvMuI NMI .50a 4.9 ...q 13.27 9.96 20 10.15 -12.3NuvMuVal NUV .39a 4.3 ...q 10.27 9.11 596 9.14 -9.8Nv AMT-Fr NUW .78a 5.3 ...q 18.59 14.30 55 14.60 -15.4NuvNJDiv NXJ .82a 6.5 ...q 13.85 12.34 113 12.64 -7.7NuvNJMV NJV .59a 4.2 ...q 13.84 -3.8NNYDvA NAN .80a 6.6 ...q 14.10 12.02 93 12.13 -12.3NNYMV NNY .39a 4.3 ...q 9.97 8.93 32 9.01 -5.2NuvNYSel NXN .55 4.4 ...q 14.10 12.26 18 12.44 -8.7NNCPI NNC .59a 5.0 ...q 13.17 11.60 139 11.69 -9.4NOHQI NUO .80 6.0 ...q 14.92 13.05 34 13.24 -9.6NvPA NQP .81a 6.6 ...q 13.51 12.10 78 12.24 -6.9NuvPaMV NPN .62a 4.3 ...q 14.53 -3.1tNuvPf&Inc JPI 1.95a 9.4 ...q 25.45 20.88 204 20.69 -16.4NvPfdInco JPC .80 9.1 ...q 10.54 8.72 377 8.80 -14.9tNuvQPf2 JPS .70 8.6 ...q 10.47 8.26 741 8.18 -19.8tNuvREAst JRI 1.49a 10.2 ...q 18.25 14.79 131 14.63 -17.8NuvEqtP BXMX 1.00 7.7 ...q 14.60 12.79 250 12.86 -9.8NEqPrmG SPXX 1.04 6.7 ...q 19.88 14.88 67 15.45 -10.7NvSMM NIM .31a 3.3 ...q 10.33 9.31 76 9.39 -5.7NSTFI NXP .55a 4.0 ...q 14.97 13.65 25 13.70 -6.3NSTFI2 NXQ .53a 4.1 ...q 14.33 13.04 35 13.11 -6.0tNSTFI3 NXR .55a 3.9 ...q 15.69 13.95 58 13.93 -8.3tNuvSnIn NSL .42 7.2 ...q 6.65 5.85 367 5.83 -10.4tNuShDCrd JSD 1.16a 7.6 ...q 17.75 15.55 150 15.28 -8.1Nv TA Div JTD 1.23 8.0 ...q 18.44 14.75 31 15.47 -12.0NvTxATR JTA 1.04 8.9 ...q 14.69 11.43 51 11.66 -16.4NTXQI NTX .65 5.3 ...q 14.87 12.13 22 12.23 -14.7NVAPI NPV .65a 5.7 ...q 13.20 11.33 24 11.55 -9.9NuverEnv n NES ... ... ...dd 26.50 8.51 1 9.07 -50.1O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 11.45 +42.2OFG Bncp OFG .24 1.4 13 18.65 8.50 380 17.22 +83.2OFG pfA OFGpA 1.78 7.3 ... 25.06 21.39 5 24.25 +.5OFG pfB OFGpB 1.75 7.2 ... 24.99 20.77 5 24.35 +10.4OFG pfD OFGpD 1.78 7.3 ... 25.72 21.29 5 24.45 +9.0sOGE Engy OGE 1.46f 3.7 21 39.94 29.59 2192 39.21 +19.1OM AsstM OMAM .32 2.1 16 18.62 14.52 15.35 -8.4sONEGas OGS 1.84 2.2 25 85.30 62.20 270 84.32 +15.1OaktreeC OAK 3.59e 9.1 11 46.80 38.65 448 39.28 -6.7OasisMid n OMP 1.72f 8.8 43 24.21 16.36 72 19.45 +11.5tOasisPet OAS ... ... ...dd 14.57 7.31 16225 7.34 -12.7Obsidian g OBE ... ... ... 1.44 .51 1934 .55 -55.6OcciPet OXY 3.12 4.4 54 87.67 62.47 4470 70.30 -4.6Oceaneerg OII .60 3.5 ...cc 28.62 16.53 1085 16.93 -19.9Och-Ziff OZM .87e 85.3 ...dd 3.21 1.01 395 1.02 -59.2tOcwenFn OCN ... ... ...dd 4.84 2.31 2580 2.29 -26.8tOi SA C OIBR/C ... ... ... 7.37 2.37 467 2.01 -64.3OilStates OIS ... ... ...dd 38.95 21.06 459 22.08 -22.0Oil-Dri ODC .96 3.2 33 46.73 28.52 23 29.92 -27.9OldRepub ORI .78 3.6 19 23.05 19.48 1330 21.57 +.9Olin OLN .80 4.0 4 38.84 18.49 2419 19.87 -44.2Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2sOmegaHlt OHI 2.64 7.2 13 35.62 24.90 4834 36.48 +32.5Omnicom OMC 2.40 3.2 15 83.34 65.85 2812 75.70 +3.9Omnova OMN ... ... ...dd 11.90 7.36 95 8.24 -17.6OnAssign ASGN ... ... 32 86.13 60.61 81.88 +27.4OnDeckCap ONDK ... ... ...dd 9.41 4.11 758 7.31 +27.4OncoCyte n OCX ... ... ...dd 6.45 1.10 46 1.52 -67.3OneLibrty OLP 1.80 7.0 16 29.44 21.02 29 25.80 -.5tOneSmart n ONE ... ... ... 16.00 7.53 98 7.44 -31.8OneMain OMF ... ... 13 37.29 24.08 680 27.65 +6.4ONEOK OKE 3.42f 5.7 44 71.99 49.65 2178 60.34 +12.9Ooma n OOMA ... ... ... 17.50 9.30 27 13.48 +12.8OppLgCap RWL .72e 1.4 ...q 55.32 48.22 84 49.99 -2.7Opp RUT n OMFS ... ... ... 28.76 24.71 26.59 +1.8OppMidCap RWK .59e .7 ...q 65.13 55.27 10 56.27 -7.3OppSmCap RWJ .59e .9 ...q 79.48 64.38 25 64.85 -7.2OppUltDiv RDIV 1.15e 3.1 ...q 39.93 33.68 408 36.68 +.2OpR1000V n OVLU ... ... ... 27.53 25.32 26.17 -1.7OpR1000L n OVOL ... ... ... 27.27 24.80 27.27 +5.1OpR1000S n OSIZ ... ... ... 28.52 25.27 26.11 -.5OpR1000Y n OYLD ... ... ... 26.63 24.36 25.50 -2.7Op R1000D n OMFL ... ... ... 29.21 24.74 9 26.95 +3.3OpIntRev n REFA ... ... ... 30.89 24.11 3 24.15 -13.3OpGlbRv n RGLB ... ... ... 30.09 25.20 25.87 -7.2Opp Rev n ESGL ... ... ... 33.09 29.22 4 30.04 -3.3OppGlRv n ESGF ... ... ... 33.63 27.80 2 27.97 -10.9OppenFin RWW .58e .9 ...q 74.63 61.19 2 63.51 -8.0OpEMRev n REEM ... ... ... 30.65 23.29 1 23.78 -14.4OppenHldg OPY .44 1.6 9 34.15 24.30 85 28.22 +5.3Oracle ORCL .76 1.6 52 53.48 42.57 19007 48.33 +2.2Oragenics rs OGEN ... ... ... 4.71 .60 Orange ORAN .41e 2.5 ... 18.57 15.34 377 16.57 -4.8OrchidIsl ORC .96e 14.4 35 9.96 6.29 673 6.68 -28.0tOrchidsPP TIS 1.40 215.4 1 15.74 .68 353 .65 -94.9OrionECarb OEC .80 ... 53 36.55 22.25 673 24.52 -4.2tOrionGpHl ORN ... ... ...dd 9.83 4.25 267 4.27 -45.5Orix IX ... ... ... 100.03 75.67 27 78.01 -8.0OrmatTc ORA .53 1.0 47 70.68 45.79 166 52.56 -17.8OshRusS n OUSM ... ... ... 29.16 24.89 34 25.69 -5.0OshIntQ n ONTL ... ... ... 29.06 24.22 1 24.38 -11.8OshkoshCp OSK .96 1.5 15 100.26 51.42 1168 65.29 -28.2OsiskoGl n OR .20 ... ... 12.22 7.00 358 7.52 -34.9OutfrontM OUT 1.44 7.0 18 24.44 17.27 1116 20.43 -11.9OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 775 2.16 -21.2OwensMin OMI .30m 3.6 6 22.91 7.86 930 8.43 -55.3OwensCorn OC .84 1.7 15 96.52 42.88 1625 49.43 -46.2OwensIll OI .20 1.2 20 24.66 15.67 894 17.26 -22.1OwensRM ORM .80 4.1 13 20.40 13.71 27 19.45 +21.5OxfordInds OXM 1.36 1.6 20 97.19 63.81 166 84.76 +12.7P-QPBF Engy PBF 1.20 3.2 11 53.91 28.25 1559 37.39 +5.5PBF Logist PBFX 1.96f 9.7 11 22.70 17.75 138 20.20 -3.6tPCM Fund PCM .96 9.5 ...q 11.97 10.14 76 10.06 -13.1PG&E Cp PCG 2.12f 9.0 4 55.35 17.26 16229 23.51 -47.6PGT Inc PGTI ... ... 24 26.40 14.50 556 18.71 +11.0PIMCO1-3Tr TUZ .34a .7 ...q 50.45 49.70 2 49.93 -.7Pimc1-5Tip STPZ .53e 1.0 ...q 52.26 50.86 78 51.04 -1.8Pim15TIPS LTPZ .42e .7 ...q 69.37 60.26 12 61.69 -10.9PimBrdTIPS TIPZ .80e 1.4 ...q 58.25 55.39 2 55.81 -4.2PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.22 20 99.30 -1.0PimcoTR BOND 6.13e 6.1 ...q 106.67 100.80 185 101.23 -4.5tPim0-5HYCp HYS 5.21e 5.4 ...q 101.47 97.36 239 97.30 -3.2PimIGBd CORP 3.12a 3.2 ...q 105.97 97.04 98 98.14 -7.1PimShMat MINT .82e .8 ...q 101.80 101.35 1998 101.42 -.1PimIntMu MUNI 1.26 2.4 ...q 54.15 51.80 30 52.19 -2.7PimSTMun SMMU .47e .9 ...q 50.35 49.48 8 49.65 -.4Pim25yrZro ZROZ 3.07e 2.9 ...q 124.10 100.44 15 104.58 -13.9PJT Part n PJT .20 .4 ...dd 61.18 39.79 168 47.06 +3.2PLDT Inc PHI 1.60e 7.1 ... 33.09 21.58 112 22.52 -25.1tPNC pfP PNCpP 1.65 6.3 ... 29.24 26.11 149 26.06 -7.9PNC pfQ PNCpQ 1.34 5.7 ... 25.49 23.48 28 23.67 -6.6PNC PNC 3.80 2.9 12 163.59 116.55 2344 133.08 -7.8PNC wt PNC/WS ... ... ... 89.25 62.65 88.25 +13.5PNM Res PNM 1.06 2.5 21 46.00 33.75 518 42.54 +5.2POSCO PKX ... ... ... 93.12 54.27 156 56.08 -28.2PPDAI n PPDF ... ... ... 13.09 3.82 934 5.75 -19.1PPG s PPG 1.92 1.8 19 122.07 94.37 1888 105.88 -9.4PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 6.0 ... 25.75 24.36 28 24.55 -4.1PPL Corp PPL 1.64 5.2 14 36.99 25.30 4062 31.44 +1.6PQ GrpH n PQG ... ... 30 18.69 12.88 118 14.57 -11.4PS BusPk PSB 4.20f 3.1 28 139.12 107.91 88 136.60 +9.2PSBPk pfU PSBpU 1.44 6.1 ... 25.99 23.48 7 23.60 -6.5PSBPk pfV PSBpV 1.42 6.1 ... 26.08 22.82 2 23.34 -7.7tPS BusP pfY PSBpY ... ... ... 24.78 21.12 108 20.98 -14.7tPS BusP pfX PSBpX 1.31 6.2 ... 25.50 21.32 35 21.25 -15.9tPS BsPk pfW PSBpW ... ... ... 25.77 21.29 6 21.13 -16.3tPVH Corp PVH .15 .1 12 169.22 110.00 1680 107.91 -21.4PcrTrnd750 PTLC ... ... ...q 31.87 27.13 513 29.00 +1.3PcrTrnd450 PTMC ... ... ...q 33.96 29.04 114 31.06 -.2PcrTrnd100 PTNQ ... ... ...q 36.44 29.07 108 32.78 +8.4PacrCash n GCOW ... ... ... 34.59 28.71 35 29.05 -7.7PacrTrendp PTEU ... ... ... 33.39 25.13 58 25.46 -17.1Pacr Wlth n PWS ... ... ... 27.67 23.18 64 24.19 -4.1Pac Cash n CALF ... ... ... 32.73 24.13 16 24.79 -5.0PacDvCsh n ICOW ... ... ... 31.03 24.77 10 24.83 -15.4PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 7.9 5 2.95 1.53 191 1.86 -4.1PacDrill rs PACD ... ... ...dd .38 PacGE pfA PCGpA 1.50 7.0 ... 30.81 16.50 21 21.47 -23.9PacGE pfB PCGpB 1.37 6.8 ... 28.75 15.85 6 20.15 -22.0PacGE pfC PCGpC 1.25 6.6 ... 26.90 13.51 3 19.00 -22.7PacGE pfD PCGpD 1.25 6.8 ... 26.53 13.01 14 18.40 -23.8PacGE pfE PCGpE 1.25 6.8 ... 26.80 13.51 2 18.42 -25.3PacGE pfG PCGpG 1.20 6.8 ... 26.63 12.51 2 17.70 -28.0PacGE pfH PCGpH 1.12 6.7 ... 26.48 12.12 3 16.77 -27.3PacGE pfI PCGpI 1.09 6.7 ... 25.57 12.51 8 16.18 -28.2Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16 3.3 15 131.13 83.54 796 95.34 -20.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Wednesday, November 21, 2018

PAGE 67

tPagsegur n PAGS ... ... ... 39.97 21.07 3102 21.31 -32.8PalatinTch PTN ... ... ... 1.59 .68 1921 .69 -19.7PaloAltNet PANW ... ... ...dd 239.50 140.12 2209 165.75 +14.4PampaEng PAM ... ... ... 72.98 24.93 1225 32.24 -52.1Pandora P ... ... ...dd 10.07 4.09 8965 8.27 +71.6tPanhO&G PHX .16 1.0 90 23.10 16.47 19 16.12 -21.6ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 34 20.98 16.42 17.87 -7.3ParTech PAR ... ... 57 26.40 7.31 133 16.56 +77.1ParaGold n PZG ... ... 4 1.64 1.01 27 1.03 -20.8ParamtGp PGRE .40 2.8 ... 16.50 13.70 1212 14.10 -11.0Paretem rs TEUM ... ... ...dd 3.59 .54 2.25 +8.7ParkEl PKE .40 2.3 14 24.16 16.08 57 17.56 +3.0ParkHot n PK 2.20f 7.2 ... 34.27 23.91 1495 30.70 +6.8ParkNatl PRK 3.84 4.2 13 119.00 84.60 24 91.33 -12.2tParkDrl rs PKD ... ... ... 21.60 1.33 37 1.37 ParkerHan PH 3.04 1.9 20 212.80 143.00 1050 163.71 -18.0tParsleyEn PE ... ... 25 33.43 21.09 10000 21.52 -26.9tPartRe pfF PREpF 1.47 5.9 ... 27.26 24.61 3 24.75 -3.3tPartRe pfG PREpG 1.63 6.4 ... 27.44 25.62 4 25.46 -5.2tPartRe pfH PREpH 1.81 6.8 ... 29.54 26.21 26 26.45 -7.7PartRe pfI PREpI 1.47 6.1 ... 26.99 24.24 7 24.27 -7.6PartyCity n PRTY ... ... 10 16.95 8.24 1998 10.89 -21.9PaycomSft PAYC ... ... ...cc 164.08 75.39 1179 114.00 +41.9PeabodyE n BTU .52 1.6 ... 47.84 31.44 4657 32.11 -18.4PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.7 ... 12.73 8.94 227 11.92 +21.4Pebblebrk PEB 1.52 4.2 20 41.65 31.05 2668 35.79 -3.7tPebble pfC PEBpC 1.63 6.8 ... 26.05 23.93 6 23.75 -6.0tPebbleb pfD PEBpD 2.09 9.0 ... 26.21 23.37 12 23.10 -10.3Pedevco rs PED ... ... ... 4.44 .26 23 1.50 +368.8Pembina g PBA 1.56 ... 25 36.99 29.28 618 33.58 -7.2Penney JCP ... ... ...dd 4.75 1.05 17133 1.29 -59.2PennaRE PEI .84 10.4 11 12.52 7.91 669 8.09 -32.0PenRE pfB PEIpB 1.84 8.4 ... 25.50 20.21 6 22.00 -12.6PenRE pfC PEIpC 1.80 8.4 ... 26.52 19.44 25 21.32 -17.7PenRE pfD PEIpD 1.72 8.1 ... 25.66 19.01 18 21.16 -15.7PennyMFn PFSI .47p ... 7 25.20 18.77 19.99 -10.6PennyMac PMT 1.88 9.3 21 20.92 15.38 268 20.31 +26.4Penny pfA PMTpA 2.03 8.1 ... 25.80 23.11 21 25.13 -.4PennyM pfB PMTpB ... ... ... 25.45 23.68 29 24.74 -1.7Penske PAG 1.48f 3.5 10 54.83 41.74 486 42.31 -11.6Pentair PNR .70 1.7 13 74.84 36.06 920 41.35 -41.4Penumbra n PEN ... ... ...cc 167.35 82.55 335 122.04 +29.7PerfFood n PFGC ... ... 21 39.45 27.87 708 33.28 +.5PerkElm PKI .28 .3 31 98.33 69.21 655 80.66 +10.3PermRck n PRT ... ... ... 16.69 9.32 133 10.03 -35.3Prmian PBT .65e 9.2 20 10.30 6.95 123 7.03 -20.7PermvRoy PVL 1.45e 57.5 7 4.41 2.35 91 2.52 -20.0tPerrigo PRGO .76 1.3 ...dd 95.93 62.32 1732 60.43 -30.7tPerspecta n PRSP ... ... ... 26.64 19.84 1531 20.53 -16.4PetChina PTR .70e 1.0 ... 85.02 65.51 173 68.18 -2.5PetrbrsA PBR/A ... ... ... 15.51 7.55 7342 12.92 +31.4Petrobras PBR ... ... ... 17.20 9.02 25449 13.98 +35.9Pfenex PFNX ... ... ...dd 8.42 2.07 27 4.40 +65.4Pzer PFE 1.36 3.1 17 45.81 33.20 21773 43.53 +20.2Pzer wd PFE/WD ... ... ... 28.25 tPhlpsSelEn DSE 1.26 26.6 ... 7.18 4.88 225 4.74 -19.0PhilaEn n PESC ... ... ... PhilipMor PM 4.56 5.3 21 111.25 76.21 4859 86.55 -18.1PhilipsNV PHG .88e 2.4 ... 46.67 35.09 1297 36.20 -4.2Phillips66 PSX 3.20f 3.5 11 123.97 89.14 4524 92.54 -8.5Phill66LP PSXP 3.17f 6.9 14 56.48 44.40 308 46.16 -11.8PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 3.06 208 3.31 -49.0PhysRltTr DOC .92 5.4 58 19.03 14.13 1361 16.89 -4.9PiedmOfc PDM .84 4.5 9 20.57 16.69 1042 18.53 -5.5Pier 1 PIR .28 19.4 ...dd 5.92 1.36 425 1.44 -65.2PimUS Eq n MFUS ... ... ... 30.22 26.22 6 26.99 -2.2Pim IntEq n MFDX ... ... ... 28.41 23.23 9 23.35 -12.7PimEmMkt MFEM ... ... ... 28.32 21.67 4 22.31 -14.7PimcoCA PCQ .92 6.0 ...q 17.89 14.35 29 15.44 -10.6PimcoCA2 PCK .65 8.1 ...q 10.29 7.77 67 8.00 -21.3PimcCA3 PZC .72 7.6 ...q 11.05 9.10 34 9.49 -9.1tPimcoCp&I PCN 1.35 9.0 ...q 19.25 15.69 946 14.96 -13.0tPimCpOp PTY 1.56a 10.5 ...q 18.93 15.43 1524 14.86 -9.7PimDyCrd PCI 1.97 9.0 ...q 24.65 21.61 1506 21.85 -2.6PimDyInco PDI 2.65a 8.9 ...q 34.04 29.35 765 29.90 -.5tPimcIncStr PFL 1.08 10.1 ...q 12.54 10.77 115 10.67 -8.7tPimIncStr2 PFN .96 9.9 ...q 10.87 9.78 454 9.66 -7.4PimStPls PGP 2.20 17.6 ...q 16.40 12.34 49 12.52 -18.6PimcoHiI PHK 1.24 15.6 ...q 9.04 7.34 958 7.97 +6.8tPimIncOpp PKO 2.28a 9.4 ...q 27.98 24.50 149 24.25 -6.4PimcoMuni PMF .98 8.0 ...q 13.50 12.15 86 12.17 -6.4PimcoMu2 PML .78 6.1 ...q 13.56 11.80 98 12.77 -3.1PimcMu3 PMX .75 6.9 ...q 11.94 10.76 52 10.97 -5.3PimcoNY PNF .68 6.0 ...q 12.98 10.98 26 11.32 -11.4PimcoNY2 PNI .80 7.3 ...q 12.28 10.37 21 10.91 -9.1PimcNY3 PYN .63 7.4 ...q 10.25 8.26 1 8.50 -14.3PimcoStrIn RCS .96 10.7 ...q 10.31 8.65 139 9.01 -1.9PinWst PNW 2.95f 3.3 20 92.30 73.41 813 88.30 +3.7tPionDvrsHi HNW 1.38 10.2 ...q 15.84 13.68 36 13.58 -13.8PionEnSvc PES ... ... ...dd 6.35 1.90 350 2.66 -12.8tPionFltRt PHD .72 6.9 ...q 11.80 10.48 89 10.46 -8.8tPionHiIn PHT 1.14 13.5 ...q 9.89 8.45 99 8.42 -13.3PioMuAdv MAV .84 8.0 ...q 11.69 10.18 86 10.44 -8.2PioMunHi MHI .84 7.8 ...q 12.01 10.65 65 10.80 -8.9PioNtrl PXD .32 .2 ...cc 213.40 140.54 1575 151.14 -12.6PiperJaf PJC 1.50f 2.2 ...dd 99.80 66.12 56 68.72 -20.3PitnyBw PBI .75 9.7 5 14.80 6.43 1542 7.74 -30.8tPitnyBw 43 PBIpB 1.67 7.5 ... 25.24 22.19 54 22.35 -8.4PivotSft n PVTL ... ... ... 31.24 15.11 1170 17.28 +9.9PlainsAAP PAA 1.95 9.3 33 27.70 18.38 6170 20.92 +1.4PlainsGP rs PAGP 1.70 ... 39 27.00 19.38 2983 19.86 -9.5PlanetFit n PLNT ... ... 2 57.66 28.98 1327 50.91 +47.0PlanetGrn PLAG ... ... ... 11.51 .13 46 3.85 +2085.8tPlantron PLT .60 1.2 16 82.28 49.22 893 48.34 -4.0PlatfmSpc PAH ... ... 15 13.54 9.09 3736 10.71 +8.0PlatGpM rs PLG ... ... 1 .58 .08 388 .16 -46.1PlayAGS n AGS ... ... ... 32.80 16.66 264 19.38 +4.8PlymInd n PLYM 1.50 11.9 ...dd 18.98 10.95 11 12.60 -31.8PlymInd pfA PLYMpA 1.88 7.9 ... 26.07 22.51 3 23.71 -5.7PolarStarR PSRT ... ... ... Polaris PII 2.40 2.6 21 137.66 84.63 434 90.87 -26.7PolyMet g PLM ... ... ...dd 1.36 .60 352 .81 -5.9PolyOne POL .78f 2.4 15 47.48 30.03 453 32.86 -24.5PortGE POR 1.45 3.0 21 49.85 39.02 884 48.71 +6.9PostHldg POST ... ... 24 101.43 70.66 863 91.78 +15.8PowrREIT PW ... ... ...dd 6.92 5.50 1 5.96 -3.2PwREIT pfA PWpA ... ... ... 26.90 25.02 26.00 +1.5PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.14 72.60 79.16 -3.5PS SPXDn PHDG .41e 1.3 ... 34.48 26.66 28.30 +3.7PS GrMult PSMG ... ... ... 14.48 13.36 14.00 +1.3PS BalMul PSMB ... ... ... 13.94 13.01 13.48 +.1PS ModCon PSMM ... ... ... 14.45 12.79 13.16 +.3PS Consrv PSMC ... ... ... 12.98 12.60 12.75 -.8PSCrudeDS DTO ... ... ...q 103.00 45.69 11 79.50 -10.4PwSBMetS BOS ... ... ...q 22.02 13.07 19.07 -3.7PSBMetDL BDD ... ... ...q 11.60 6.52 6.83 -35.1PSBMetDS BOM ... ... ...q 12.41 4.24 9.46 +27.5PSCrudeLg OLO ... ... ...q 7.17 4.20 3 5.07 -.5PSCrudeSh SZO ... ... ...q 90.00 44.71 65.52 -14.5PwshDB DBC ... ... ...q 18.47 15.73 17.91 +7.8PwShCurH DBV ... ... ...q 24.63 21.17 24.43 +3.0PS Engy DBE ... ... ...q 17.40 13.63 16.57 +14.0PS PrcMet DBP ... ... ...q 40.26 36.39 37.83 -1.7PS Silver DBS ... ... ...q 27.00 23.98 24.97 -4.1PS Agri DBA ... ... ...q 19.68 18.18 19.14 +2.0PS Oil DBO ... ... ...q 12.75 9.44 11.77 +16.0PS Gold DGL ... ... ...q 43.28 39.29 40.85 -1.2PS BasMet DBB ... ... ...q 19.94 17.70 18.76 -3.3PS USDBull UUP ... ... ...q 25.00 23.09 24.80 +3.2PS USDBear UDN ... ... ...q 23.27 21.57 21.75 -2.8PShPuLgGr PXLG .42e .8 ...q 50.50 43.50 50.39 +10.9PShPuLVal PXLV .76e 2.0 ...q 40.74 36.35 38.48 -.6PSS&PMom SPMO ... ... ...q 38.04 30.52 37.55 +9.1PSS&PVal SPVU ... ... ...q 37.53 32.58 34.33 -1.2PSShTHYB PGHY 1.08 4.6 ...q 24.05 23.53 23.56 -1.2PS SrLoan BKLN 1.01 4.8 ...q 23.27 22.96 22.99 -.2PS IntlBd PICB .57 2.2 ...q 28.77 26.05 26.22 -5.0PS CEFInc PCEF 1.91 8.3 ...q 24.22 22.35 23.05 -3.6PSVrdoTF PVI ... ... ...q 26.18 24.51 24.94 +.1PShCalMu PWZ .80 3.1 ... 26.44 25.41 25.87 -2.0PShNYMu PZT .86 3.6 ... 24.73 23.71 24.06 -2.5PShNatMu PZA .87 3.5 ... 25.90 24.84 25.15 -2.6PSHYCpBd PHB .84 4.5 ...q 19.06 18.34 18.42 -2.8PwShPfd PGX .86 5.9 ...q 15.08 14.10 14.50 -2.4PShEMSov PCY 1.50 5.6 ... 29.77 26.69 26.92 -8.9PShGClnEn PBD .17e 1.3 ...q 13.78 12.11 12.86 -2.1PSEmgMkt PXH .49e 2.2 ...q 25.32 21.05 21.91 -1.9PSDvMxUSs PDN .53e 1.5 ...q 36.59 32.64 34.52 +.3PSDvxUS PXF 1.11e 2.5 ...q 48.75 43.34 44.73 -1.5PShIntlDev IDHQ .33e 1.4 ...q 25.51 22.71 24.21 +.2PSAsxJ PAF 1.91e 3.3 ...q 62.67 55.81 57.97 -1.6PSIndia PIN .12e .5 ...q 27.95 23.76 24.98 -5.4PSS&PBW PBP 1.07e 3.3 ...q 22.85 19.67 21.90 +2.1PrecDrill PDS .28 ... ...dd 4.14 2.31 1448 2.49 -17.5PfdAptCm APTS 1.02 6.8 ...dd 21.98 13.60 212 15.04 -25.7Prestige rs PBH ... ... 3 48.24 27.84 383 37.66 -15.2Pretium g PVG ... ... ... 11.90 6.17 1193 7.67 -32.8Primerica PRI 1.00 .9 14 128.35 90.05 205 112.56 +10.8tPrinEdgAIn YLD .75e ... ...q 41.93 39.23 1 39.24 -4.9PrinActGl GDVD ... ... ... 29.52 25.09 1 25.45 -9.1Prin Cont n PVAL ... ... ... 27.51 24.44 25.16 -1.3Prn MegC n USMC ... ... ... 28.66 24.58 8 26.38 +.4tPrinSpec n PREF ... ... ... 101.05 92.46 2 92.43 -7.9PrincREstI PGZ 1.32m 7.8 ...q 18.85 16.21 25 16.93 -1.5PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.9 22 63.45 34.95 207 43.18 -24.4ProLogis PLD 1.92 2.9 28 68.20 58.28 2360 66.70 +3.4ProPetr n PUMP ... ... ... 22.88 14.00 1104 18.73 -7.1PrShtDow rs DOG ... ... ...q 63.38 55.56 58.56 PrShtMC rs MYY ... ... ...q 48.12 42.84 43.44 PrUltDow s DDM ... ... ...q 51.22 38.69 2002 41.92 ProUltMC s MVV ... ... ...q 47.07 34.71 61 36.17 PrUltQQQ s QLD ... ... ...q 102.51 67.48 3086 72.44 -1.2ProUltSP s SSO .40e .4 ...q 129.98 97.35 4071 104.01 -5.0PrUShCnG SZK ... ... ...q 17.35 12.80 0 15.18 +11.5ProShtHY SJB ... ... ...q 23.91 22.45 187 23.32 +.9ProUShBM rs SMN ... ... ...q 30.46 23.46 25.48 Pro20 yrT UBT 1.13e 1.6 ...q 85.80 65.00 2 68.67 -17.8Pro7-10yrT UST .42e .8 ...q 58.34 51.12 6 52.83 -8.0ProSShOG DDG ... ... ...q 25.56 20.60 23.92 +4.1ProSShFn rs SEF ... ... ...q 24.40 21.80 22.76 ProLCCre s CSM .67e 1.0 ...q 72.92 63.01 36 64.70 -3.1tProUltTl s LTL ... ... ...q 50.54 35.57 0 36.10 -16.4ProHdgRep HDG ... ... ...q 46.26 43.36 4 43.79 -3.4ProUltEM EET ... ... ...q 114.48 57.30 4 62.08 -33.9ProRaLS RALS .62e 1.7 ...q 38.00 35.36 1 36.91 -1.9ProUSL7-10T PST ... ... ...q 23.95 21.30 22 23.20 +7.6ProShtEafe EFZ ... ... ...q 28.96 23.78 22 28.68 +12.6ProShtEM EUM ... ... ...q 21.76 16.23 1157 20.64 +15.0ProUltEaf s EFO ... ... ...q 50.26 32.91 0 34.15 tProUEurop UPV ... ... ...q 66.95 42.65 1 42.39 -27.7ProShtBM SBM ... ... ...q 20.35 16.90 1 19.48 +10.2ProUltSEM EEV ... ... ...q 9.43 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 70.33 50.79 33 64.15 -2.7ProUltFin s UYG ... ... ...q 47.86 35.78 139 38.49 ProShtRE REK ... ... ...q 17.94 15.05 20 15.65 -1.1ProShtChi50 YXI ... ... ...q 22.09 16.42 8 20.79 +8.1tProUltSem s USD ... ... ...q 54.11 29.80 50 31.30 ProUltUt s UPW ... ... ...q 54.03 37.86 14 51.11 +8.6PrUltTech s ROM ... ... ...q 124.42 79.37 364 83.95 -4.3tProUltJpn s EZJ ... ... ...q 50.46 33.25 2 33.44 tProUltO&G DIG .46e 1.5 ...q 47.42 30.50 292 30.76 -22.3ProUltInd s UXI ... ... ...q 83.64 57.82 4 60.74 -16.8PrUltHCr s RXL .63e .6 ...q 118.30 79.39 22 100.47 +13.9ProUCnsSv s UCC ... ... ...q 111.63 71.74 4 84.30 +3.5PrUCnsGd s UGE ... ... ...q 52.04 37.81 3 40.09 -18.2ProUBasM UYM .15e .3 ...q 82.75 50.04 9 54.04 -27.0PrUlPR2K s URTY ... ... ...q 114.27 65.10 407 66.22 -19.6PUltM400 s UMDD .03e ... ...q 138.31 88.00 2 92.81 -20.6ProUltSC s SAA ... ... ...q 134.63 89.86 1 96.50 -4.2ProUPD30 s UDOW ... ... ...q 116.82 76.16 1846 84.58 -10.3ProUlR2K s UWM ... ... ...q 89.24 61.29 293 62.64 -11.3ProSht20Tr TBF ... ... ...q 24.43 21.62 450 23.79 +8.8PUltSP500 s UPRO ... ... ...q 58.95 38.87 6982 41.77 ProUChin50 XPP ... ... ...q 113.86 53.90 4 59.98 -28.5PrUSSilv s ZSL ... ... ...q 45.75 28.95 5 43.22 +37.6PUVxST rs UVXY ... ... ...q 150.90 38.20 39.95 ProVixST rs VIXY ... ... ...q 46.84 21.24 2891 32.45 +40.2PS ShCrd rs OILD ... ... ... 55.20 31.56 35.52 tPS Crde n OILU ... ... ... 75.00 26.60 1632 23.98 -35.6tPrUCrude rs UCO ... ... ...q 39.36 20.00 7658 18.75 -20.0PrUltYen rs YCL ... ... ...q 65.77 53.53 1 54.78 -4.6PrSUltNG rs BOIL ... ... ...q 40.35 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.17 19.88 64 25.57 +20.9PrUltSilv AGQ ... ... ...q 36.55 21.74 85 22.83 -32.6PrUltShN s KOLD ... ... ...q 52.12 10.60 703 11.95 -69.9ProUShGld GLL ... ... ...q 86.21 63.08 1 80.00 +15.8PrSUShAus CROC ... ... ...q 55.51 42.20 51.65 +13.0PrUltShYen YCS ... ... ...q 79.34 64.93 33 77.53 +3.4ProSUltGold UGL ... ... ...q 44.38 31.92 80 34.13 -16.1ProShtVx s SVXY ... ... ...q 139.47 9.53 14.37 -88.8PrUShCrd s SCO ... ... ...q 28.89 12.29 6809 24.22 -1.4ProShtEuro EUFX ... ... ...q 43.57 38.37 2 43.22 +8.1ProUltEuro ULE ... ... ...q 18.97 14.66 14 14.93 -14.5ProUShEuro EUO ... ... ...q 25.02 19.46 82 24.46 +15.4ProctGam PG 2.87 3.1 23 94.81 70.73 12063 92.10 +.2ProgsvCp PGR .69e 1.1 26 73.69 50.79 6370 64.38 +14.3ProsHldg PRO ... ... ...dd 41.10 23.67 496 30.27 +14.4ProShtQQQ PSQ ... ... ...q 36.74 28.99 4690 33.82 -4.9ProShSP rs SH ... ... ...q 31.77 27.08 10747 30.02 -.5PrUShSP rs SDS ... ... ...q 45.27 32.53 13057 39.65 -3.4PrUShDow rs DXD ... ... ...q 39.20 30.08 32.88 PUShtMdC MZZ ... ... ...q 21.30 15.55 6 19.73 +5.2PUShtQQ rs QID ... ... ...q 56.76 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 38.75 20.36 1296 32.33 -.1PrUShD3 rs SDOW ... ... ...q 23.36 13.54 8790 17.51 -10.2PUltShtF rs FINZ ... ... ...q 10.20 6.46 6 8.26 +1.9PrSUlhGM rs GDXS ... ... ...q 23.12 12.13 13 17.96 +28.4ProUShL20 TBT ... ... ...q 41.70 33.06 2877 39.53 +17.0PrShR2K rs RWM ... ... ...q 45.09 36.82 994 43.31 +2.5PrUShHC rs RXD ... ... ...q 32.14 21.36 23.73 -21.1PrUShCnS rs SCC ... ... ...q 27.50 16.35 4 20.81 -14.0PrUShRE rs SRS ... ... ...q 37.33 26.08 33 27.90 -4.6PUShtR2K TWM ... ... ...q 19.78 13.00 1646 17.85 +2.2PrUShtSC SDD ... ... ...q 17.56 10.94 4 15.01 -3.8PUShChi50 rs FXP ... ... ...q 76.88 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 29.57 6 34.04 +1.6PUShtIndl SIJ ... ... ...q 19.18 13.48 14 17.99 +6.8PS OnlSt n CLIX ... ... ... 51.84 37.63 20 40.64 +3.4PrShtSmC SBB ... ... ...q 36.32 29.00 1 34.00 -.9PUPShtMC SMDD ... ... ...q 12.40 7.66 5 10.79 +7.6tPrSh K1 n OILK ... ... ... 28.82 20.73 12 20.09 -7.2PUShtEur EPV ... ... ...q 39.35 26.83 22 38.75 +25.1PUShtSPX rs SPXU ... ... ...q 52.28 36.76 39.68 PrUOGEx rs UOP ... ... ...q 18.82 PUShtJpn EWV ... ... ...q 32.00 22.75 5 31.37 +18.6ProSPDvA NOBL 1.00e 1.6 ...q 68.51 57.45 767 63.88 -.2PUltShEafe EFU ... ... ...q 28.86 19.90 12 28.37 +24.5PrUGMin rs GDXX ... ... ...q 47.81 21.89 8 26.68 -36.6PrUltBra rs UBR ... ... ...q 107.88 42.35 9 63.58 -18.6PrSht20yTr TTT ... ... ...q 33.06 25.65 42 30.51 +14.7ProGblInf TOLZ 1.63e 4.1 ...q 44.20 39.30 6 39.80 -7.2PUltShOG DUG ... ... ...q 45.82 27.88 100 40.29 +8.9PS MngdF FUT ... ... ... 40.79 39.00 40.42 +.4tPrGPrEq bt PEX 1.53e 4.7 ...q 41.84 32.84 4 32.80 -8.5ProEurDiv EUDV .15p ... ...q 44.13 37.70 1 37.95 -9.1tPHYIntH bt HYHG 3.16 4.9 ...q 69.64 65.19 20 65.05 -3.3ProSPxTch SPXT .23p ... ...q 56.14 50.00 51.77 -1.0ProSPxHC SPXV .24p ... ...q 60.55 54.31 0 57.45 +5.5ProMerger MRGR .12e .3 ...q 36.92 34.73 18 36.57 +.9ProSPxFin SPXN .23p ... ...q 59.89 52.71 0 54.00 -.5ProSPxEgy SPXE .22p ... ...q 61.53 44.29 0 56.00 -.8PrUltPFn FINU .29e .4 ...q 134.30 69.34 20 77.90 -26.1PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 71.42 19 73.12 -5.1ProSht7-10y TBX ... ... ...q 29.79 28.12 5 29.33 +3.6ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 16.08 PrUShBrz rs BZQ ... ... ...q 52.70 32.05 46.05 PrSPMCDv REGL .65e 1.2 ...q 58.48 50.27 54 55.30 +1.4ProSR2KDv SMDV .47e ... ...q 60.37 51.18 63 57.82 +4.8tPSSTEm bt EMSH 4.88e 6.7 ... 78.63 73.20 0 73.00 -5.1ProUltHY UJB 1.72e 2.7 ...q 68.43 62.89 64.82 -1.1tPrUShtUtl SDP ... ... ...q 31.15 21.26 1 21.50 -14.8PrUltShtTc REW ... ... ...q 17.75 10.55 58 14.52 -11.8PrUShtFn SKF ... ... ...q 23.16 17.93 50 21.19 +1.4Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 22.48 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 38.91 36.65 0 37.06 -2.5Pro30BEI RINF .58e 2.0 ...q 30.08 27.34 19 28.46 +2.6ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 48.85 1 52.41 -10.6ProCdNASh WYDE ... ... ...q 33.45 31.66 1 32.47 +.2Pr GBIGl n GGOV ... ... ... tProsCap 24 PBB 1.56 6.3 ... 26.13 24.74 22 24.83 -4.1ProspBcsh PB 1.64f 2.4 17 79.20 60.15 447 67.87 -3.1Protalix PLX ... ... ...dd .83 .38 141 .42 -36.2ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 62 166.60 85.76 194 118.10 +14.7Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .84 3.4 16 29.12 22.22 243 24.73 -8.3ProvMtgC PMCA ... ... ... tPrudentl PRU 3.60 4.0 9 127.14 89.33 2398 89.87 -21.8Prudentl18 PFK .65 2.6 ... 25.55 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.9 ... 26.09 24.00 50 24.56 -2.7PrudtlF 53 PRH 1.43 5.8 ... 25.80 23.85 34 24.43 -3.4PruSDHiY GHY 1.32 9.8 ...q 14.56 13.70 13.44 -6.7tPruUK pf PUKp 1.69 6.6 ... 27.17 25.47 34 25.53 -2.5PruUK pfA PUKpA 1.63 6.4 ... 26.99 25.35 37 25.43 -2.5Prud UK PUK 1.49e 3.8 ... 55.36 37.85 235 38.85 -23.5PruShHiY ISD 1.32 9.6 ...q 15.02 13.98 13.72 -7.1PSEG PEG 1.80 3.4 18 56.68 46.19 3024 53.58 +4.0PubStrg PSA 6.80 3.2 23 234.90 180.48 893 211.23 +1.1PubSt pfU PSApU 1.41 5.9 ... 25.55 23.58 24 23.82 -5.2tPubSt pfV PSApV 1.34 5.9 ... 25.67 22.57 46 22.62 -10.3PubSt pfW PSApW 1.30 5.9 ... 25.60 21.38 58 22.05 -11.8PubSt pfX PSApX 1.30 5.9 ... 25.60 21.84 12 22.03 -11.8PubSt pfY PSApY 1.59 6.3 ... 27.09 25.16 26 25.32 -4.8PubSt pfZ PSApZ 1.50 6.0 ... 27.56 25.00 111 25.20 -4.7PubSt pfG PSApG ... ... ... 25.63 21.57 47 22.40 -10.2PubSt pfF PSApF 1.29 5.8 ... 25.69 21.57 30 22.20 -11.3PubSt pfE PSApE 1.23 5.9 ... 25.48 20.89 47 20.97 -15.7PubSt pfD PSApD 1.24 5.9 ... 25.41 21.14 41 21.28 -14.9PubSt pfC PSApC ... ... ... 26.45 21.90 28 22.28 -12.5PubSt pfB PSApB ... ... ... 26.69 22.83 43 23.00 -10.5PubSt pfA PSApA 1.47 5.8 ... 27.79 24.65 25 25.18 -5.1PulteGrp PHM .36 1.4 14 35.21 20.64 7642 25.33 -23.8PureStrg n PSTG ... ... ...dd 29.14 15.81 8465 17.72 +11.7PutHiInSec PCF .37 3.9 ...q 9.55 8.60 9.45 +4.8PMMI PMM .44 6.4 ...q 7.58 6.54 137 6.76 -8.8PMIIT PIM .31 6.9 ...q 4.86 4.34 136 4.49 -5.9PMOT PMO .71 6.4 ...q 12.72 10.85 117 11.20 -9.3PPrIT PPT .31 6.3 ...q 5.50 4.84 526 4.96 -6.9tPuxin n NEW ... ... ... 35.00 5.50 64 5.20 -75.2PyxusInt PYX ... ... ...dd 52.43 12.00 752 13.35 +.8PzenaInv PZN .41e 4.1 20 13.15 8.61 42 10.07 -5.6Q2 Hldgs QTWO ... ... ...dd 67.10 36.25 342 47.57 +29.1QEP Res QEP .08 .9 26 13.77 7.04 9498 9.12 -4.7QIAGEN QGEN ... ... 36 39.45 30.78 1321 33.91 +9.6QTS RltTr QTS 1.64 4.5 ...dd 58.95 31.58 652 36.65 -32.3tQTS Rlt pfA QTSpA 1.78 7.3 ... 25.84 24.51 9 24.35 tQTS Rlt pfB QTSpB 1.63 1.7 ... 106.39 95.21 64 95.14 tQuadGrph QUAD 1.20 8.0 7 31.29 15.36 693 15.08 -33.3QuakerCh KWR 1.48 .7 40 211.14 137.95 40 198.89 +31.9QuanexBld NX .32f 2.1 20 24.60 14.68 177 15.23 -34.9QuantaSvc PWR ... ... 23 40.11 30.26 1459 33.74 -13.7QntmDSS rs QTM ... ... 30 6.56 1.58 281 2.40 -57.4Qu Insp100 n BIBL ... ... ... 29.74 24.06 34 25.01 -4.2QnForSm n FFSG ... ... ... 27.44 24.18 9 24.49 -5.0QnForTcG n FFTG ... ... ... 26.55 22.85 21 23.29 -8.9Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 30.14 25.64 246 26.13 -4.5InspCpBd n IBD ... ... ... 28.29 23.80 8 24.37 -3.4QuaInsp n ISMD ... ... ... 31.78 24.65 9 25.77 -2.6QuaInsLg n BLES ... ... ... 30.44 25.23 19 26.00 -8.6tFormInco n FFTI ... ... ... 27.57 23.47 43 23.50 -5.8FrmHdGr n FFHG ... ... ... 30.36 25.76 29 26.37 -4.3QuanReal n QXRR ... ... ... 26.19 22.76 0 22.84 -9.6QuanDyn n XUSA ... ... ... 31.07 27.08 0 28.98 +3.8QuanMulT n QXTR ... ... ... 26.83 24.56 24.81 -4.6QuanMulIn n QXMI ... ... ... 26.53 24.31 0 24.33 -5.3QuanGrw n QXGG ... ... ... 29.27 26.36 28.03 +.9Qudian n QD ... ... ... 21.47 4.00 1005 4.29 -65.8QstDiag DGX 2.00 2.1 18 116.49 90.31 844 94.64 -3.9QuintEn n QES ... ... ... 10.67 5.36 16 6.01 -33.2QuormHl n QHC ... ... ...dd 10.00 3.80 250 3.95 -36.7QuotientTc QUOT ... ... ...dd 15.98 10.35 478 11.94 +1.6Qwest 54 CTV 1.72 7.1 ... 25.20 20.64 39 24.20 +2.8Qwest53 CTY 1.53 7.3 ... 23.79 18.66 52 20.88 -5.1Qwest 25 CTZ 1.66 7.1 ... 24.87 20.17 27 23.34 +3.1Qwest 56 CTAA ... ... ... 26.26 21.51 34 24.70 Qwest57 n CTDD ... ... ... 24.88 20.51 38 22.83 -.2Qwest56 n CTBB ... ... ... 24.13 19.86 69 21.93 -2.6R -RAIT pfA RASpA 1.94 21.9 ... 17.48 5.90 8.84 -27.2RAIT pfB RASpB 2.09 24.1 ... 18.08 6.21 8.66 -31.2RAIT pfC RASpC 2.22 22.9 ... 18.92 6.35 9.70 -26.7RAIT Fn 24 RFT 1.91 11.3 ... 21.00 15.99 16.91 -11.4RAITFn 19 RFTA 1.78 8.6 ... 23.88 16.60 20.66 -8.2RELX plc s RELX .54e 2.6 ... 24.03 19.23 1361 20.80 -12.2RH RH ... ... 24 164.49 74.50 827 107.63 +24.8RLI Corp RLI .88 1.2 30 79.98 56.94 172 73.96 +21.9RLJ LodgT RLJ 1.32 6.7 14 23.97 18.68 1437 19.75 -10.1RLJ Lod pfA RLJpA .49 1.9 ... 27.92 25.19 64 25.62 -5.1RPC RES .40 2.9 18 27.07 12.86 1299 13.89 -45.6RPM RPM 1.40f 2.2 29 68.13 46.36 714 62.95 +20.1RTW Retl RTW ... ... 44 5.55 1.96 56 3.55 +24.1RYB Edu n RYB ... ... ... 28.50 6.70 428 7.77 -54.0RadianGrp RDN .01 .1 11 23.49 14.06 1229 18.27 -11.4RadiantLog RLGT ... ... 33 6.15 3.46 130 5.65 +22.8RadLog pfA RLGTpA 2.44 9.6 ... 26.51 23.56 0 25.37 -2.0RafaelHl n RFL ... ... ... 10.31 3.05 10 8.33 +70.0RLauren RL 2.50 2.2 16 147.79 88.80 1811 111.38 +7.4RamcoG RPT .88 6.5 14 15.00 11.15 13.61 -7.6RamcG pfD RPTpD 3.63 6.7 ... 58.62 47.86 54.18 -6.0RangeRs RRC .08 .5 17 18.93 11.93 7324 15.72 -7.9RngrEnS n RNGR ... ... ...dd 11.39 6.35 9 7.64 -17.2RJamesFn RJF .88f 1.2 16 102.17 71.93 1007 74.67 -16.1RayAdvM RYAM .28 2.0 7 22.96 11.65 772 14.31 -30.0RayAdv pfA RYAMpA 2.00 1.9 ... 157.11 88.40 1 104.09 -27.7Rayonier RYN 1.08 3.4 33 39.73 29.27 350 31.41 -.7Raytheon RTN 3.47 2.0 25 229.75 165.00 2068 174.02 -7.0 ReadyCap n RC 1.60f 11.1 30 17.30 13.55 54 14.44 -4.7ReadyC23 RCA 1.75 7.0 ... 26.58 24.58 2 25.17 -1.9tReadyC21 RCP 1.63 6.5 ... 25.85 25.16 1 25.15 -2.1RealityETF DIVY .46p ... ...q 32.15 25.55 13 26.25 +.7RltDvcDiv LEAD ... ... ...q 34.85 30.25 10 31.03 -2.9RealDivc n DFND ... ... ...q 28.64 25.99 0 27.07 -.7RealDivG n GARD ... ... ...q 26.84 23.26 3 23.72 -5.1Realogy RLGY .27p 1.5 10 28.07 16.85 2191 17.78 -32.9sRltyInco O 2.41 3.8 36 64.49 47.25 2446 63.86 +12.0ReavesUtl UTG 1.82 5.9 ...q 31.77 27.13 226 30.60 -1.1ReavesU rt UTGr ... ... ... .14 RedHat RHT ... ... ...cc 177.70 115.31 2220 173.46 +44.4RedLionH RLH ... ... ...dd 14.75 7.80 127 8.81 -10.6RedwdTr RWT 1.20 7.2 12 17.50 14.32 980 16.57 +11.8Reeds REED ... ... ... 3.95 1.30 18 2.52 +62.6RegalBel RBC 1.12 1.5 13 86.75 67.84 248 75.43 -1.5RegalEnt RGC .88a 3.8 24 23.17 15.46 22.99 -.1RgcyC pfG REGpG 1.50 6.0 ... 25.20 RegHlthPr RHE ... ... 3 .88 .10 190 .15 -11.8RegHlt pfA RHEpA 2.72 117.7 ... 11.70 1.25 1 2.31 -71.1RegnlMgt RM ... ... 12 37.21 22.78 53 27.00 +2.6RegionsFn RF .56 3.5 14 20.21 15.42 16137 15.83 -8.4Regions pfA RFpA 1.59 6.3 ... 25.89 24.97 41 25.24 -.4Regns pfB RFpB 1.59 6.2 ... 29.72 25.60 122 25.76 -9.4Regis Cp RGS ... ... 18 22.40 14.31 393 16.80 +9.4ReinsGrp RGA 2.40f 1.6 13 165.12 127.84 345 147.06 -5.7tReinsGp42 RZA 1.55 6.0 ... 28.77 25.85 22 25.84 -6.1tReinsG56 n RZB 1.44 5.8 ... 28.96 24.94 14 24.77 -11.5RelStlAl RS 2.00 2.5 17 97.41 74.12 548 78.90 -8.0RELM RWC .08 2.2 18 4.10 3.40 3.65 +2.8RemaxHld RMAX .80 2.5 35 61.27 29.73 227 31.47 -35.1tRenaisIPO IPO .02e .1 ...q 31.67 24.81 2 24.79 -12.1RenIntIPO IPOS .24e 1.2 ...q 27.06 19.74 19.99 -18.0RenaisRe RNR 1.32 1.0 ...dd 142.56 116.50 417 127.83 +1.8RenRe prE RNRpE 1.34 5.8 ... 25.70 22.51 19 22.95 -8.7RenRe prC RNRpC 1.52 6.0 ... 26.00 24.90 6 25.15 -1.4ReneSola rs SOL ... ... ... 3.79 1.31 44 1.52 -42.9RennFund RCG ... ... ...q 2.20 1.13 14 1.47 -2.3Renren rs RENN ... ... ...dd 3.19 .73 59 1.44 +52.4sRepubSvc RSG 1.50f 2.0 35 76.54 60.26 2535 76.80 +13.6tResidioTc n REZI ... ... ... 28.67 19.31 1412 19.52 -24.4ResMed RMD 1.48f 1.5 49 116.64 82.81 986 101.61 +20.0ResolEn rs REN ... ... ... 39.28 24.60 1723 33.75 +7.2ResoluteF RFP ... ... ...dd 15.75 7.40 348 10.97 -.7tRestBrnds QSR 1.80 3.4 17 66.53 52.60 1670 52.61 -14.4RetailProp RPAI .66 5.5 12 13.60 10.84 1600 12.08 -10.1RetailVal n RVI ... ... ... 38.00 27.30 58 28.00 -13.5RetractTc RVP ... ... ...dd 1.08 .61 13 .65 -4.4RevGp n REVG .20 1.8 11 33.15 10.19 220 11.08 -65.9Revlon REV ... ... ...dd 29.62 14.00 107 27.19 +24.7tRexAmRes REX ... ... 9 92.38 67.25 24 66.85 -19.3RexahnPh rs RNN ... ... ...dd 2.70 1.03 101 1.09 -46.0RexfordIR REXR .64 2.0 56 33.54 26.32 677 32.75 +12.3RexfdIn pfA REXRpA ... ... ... 26.41 22.23 1 22.95 -10.7RexfInR pfB REXRpB 1.47 6.6 ... 25.15 21.85 9 22.25 -10.3Rexnord RXN ... ... 19 32.11 23.75 315 27.53 +5.8Rexnrd pfA RXNpA ... ... ... 66.84 52.51 4 58.33 -.3RingCentrl RNG ... ... ...dd 98.15 43.85 1555 68.91 +42.4RingEngy REI ... ... ...dd 17.35 6.75 1081 7.48 -46.2RioTinto RIO 2.27e 4.6 ... 60.72 45.62 2206 49.06 -7.3RitchieBr RBA .72f 2.1 39 38.77 25.50 696 34.26 +14.5RiteAid RAD ... ... ... 2.55 .98 13259 1.07 -45.7RivrnOpp n RIV 1.68 10.4 ... 21.63 16.00 123 16.19 -19.1Rivrnrth rt RIV/rw ... ... ... tRiv/Doubl n OPP ... ... ... 18.59 15.56 102 15.91 -13.4RoadrnTrn RRTS ... ... 1 8.77 .41 324 .57 -92.6tRoanResc n ROAN ... ... ... 16.30 12.43 330 11.50 RobtHalf RHI 1.12 1.9 22 79.91 51.35 1674 58.88 +6.0RockwlAut ROK 3.88f 2.3 25 209.38 153.67 930 168.23 -14.3RockColl COL 1.32 1.0 20 142.61 125.04 1221 129.85 -4.3RogCm gs RCI 1.57 ... 13 54.95 43.11 338 51.88 +1.9Rogers ROG ... ... 33 184.00 105.60 118 116.87 -27.8Rollins s ROL .56 .9 75 64.39 44.71 725 60.70 +30.5Roper ROP 1.85f .6 27 312.65 252.23 551 287.09 +10.8RosettaStn RST ... ... ...dd 21.54 11.05 232 15.82 +26.9Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.8 25 20.87 10.94 2282 14.33 -8.5RBCda pfT RYpT 1.69 ... ... 35.33 27.94 32.48 +8.5tRoyalBk g RY 3.92f ... ... 87.10 71.01 671 70.34 -13.9tRBScotlnd RBS ... ... ... 8.74 5.62 4067 5.44 -28.8RBSct prF RBSpF 1.91 7.4 ... 25.86 RBSct prH RBSpH 1.81 7.0 ... 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.25 tRBSct prS RBSpS 1.65 6.6 ... 27.63 25.08 115 25.01 -1.7RylCarb RCL 2.80f 2.6 14 135.65 97.48 1920 107.26 -10.1tRoyDShllB RDS/B 3.76 6.1 93 76.99 61.92 2503 61.70 -9.7tRoyDShllA RDS/A 3.76 6.3 91 73.86 60.27 4512 59.96 -10.1tRoyceGVal RGT .10e ... ... 11.73 9.14 14 9.19 -15.0tRoyceMC RMT .63e 7.6 ...q 10.68 8.47 133 8.32 -11.9tRoyce RVT 1.22e 9.1 ...q 17.18 13.64 991 13.44 -16.9RubiconPrj RUBI ... ... ...dd 4.89 1.48 546 4.46 +138.5tRudolph RTEC ... ... 12 34.55 19.06 179 19.49 -18.5tRyder R 2.16 4.2 12 90.26 53.23 932 51.82 -38.4RyersonH RYI ... ... 29 12.95 7.85 123 8.11 -22.0RymanHP RHP 3.40 4.5 16 90.02 66.35 242 75.11 +8.8S -S&P Glbl SPGI 2.00 1.1 26 217.31 160.56 2095 175.50 +3.6tSAP SE SAP 1.31e 1.3 ... 127.16 99.20 936 99.98 -11.0SCANA SCG .50 1.1 11 49.40 33.61 2357 44.50 +11.9SCE TrV n SCEpK ... ... ... 29.09 19.57 118 22.23 -15.9SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 6.8 ... 25.75 17.02 58 18.85 -22.0SCE Tr pfH SCEpH 1.44 6.4 ... 28.49 20.69 41 22.54 -16.7SCETr pfJ SCEpJ 1.34 6.1 ... 27.99 19.05 77 21.90 -15.1SCE Tr pfL SCEpL 1.25 6.8 ... 25.40 17.16 266 18.48 -23.1tSiteCtr rs SITC .80 7.1 7 30.16 11.14 796 11.22 DDR pfJ DDRpJ 1.63 7.1 ... 25.55 21.38 23.02 -8.4DDR Cp pfA DDRpA ... ... ... 26.89 22.40 22.81 -13.3SJW SJW 1.12a 1.7 23 69.29 51.26 52 64.79 +1.5SK Tlcm SKM ... ... ... 28.97 22.66 1061 27.06 -3.0SLGreen SLG 3.25 3.5 33 106.54 89.46 554 92.45 -8.4tSL Grn pfI SLGpI 1.63 6.6 ... 26.00 24.56 44 24.45 -2.5SM Energy SM .10 .5 ...dd 33.76 16.11 2333 20.13 -8.8Spd LgGl n GLDW ... ... ... 122.55 116.88 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 269.28 233.20 7335 244.50 -1.2SpdrGold GLD ... ... ...q 129.52 111.06 9075 115.67 -6.5SpdrStxx50 FEU 1.24e 4.0 ...q 38.51 30.56 37 30.95 -13.8SpdrNoANR NANR ... ... ...q 37.79 30.27 20 30.88 -12.9Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 2.0 ...q 96.40 82.59 0 83.36 -7.2SpdrEuro50 FEZ 1.18e 3.4 ...q 44.23 34.16 6250 34.40 -15.5Spd MsciCh XINA ... ... ... 26.62 16.12 18.18 -24.0S&PEAsia GMF 1.81e 2.0 ...q 116.07 83.98 63 89.07 -14.8SpdSol UK ZGBR 1.33e 2.8 ...q 56.39 47.19 1 47.94 -11.0Spd Spain n QESP ... ... ... SpdSolGer ZDEU 1.17e 2.2 ...q 70.20 53.80 3 53.86 -17.8SpdSolJpn ZJPN .85e 1.2 ...q 83.54 70.70 2 71.77 -8.7tSpdSolCda ZCAN 1.61e 3.0 ...q 62.76 53.77 12 53.75 -12.1Spd Austl n QAUS ... ... ... tSpdrEuSmC SMEZ 1.15e 2.2 ...q 69.46 52.96 3 53.07 -17.1S&PChina GXC 1.31e 1.5 ...q 123.91 81.76 138 87.59 -18.3SpdrWldQu QWLD 1.30e 1.8 ...q 80.30 71.99 4 72.18 -4.3SpdrEMQu QEMM 1.31e 2.4 ...q 69.92 52.75 21 55.44 -14.0SpdrEafeSt QEFA 1.62e 2.8 ...q 68.94 57.81 32 58.64 -9.8SpdrGblDv WDIV 3.11e 4.0 ...q 74.14 63.50 19 64.76 -8.6SpAcwiIMI ACIM 1.50e 2.0 ...q 84.34 73.08 31 73.58 -6.7SpdEMkt s SPEM ... ... ...q 42.47 30.94 288 32.58 -14.6SpdrEMDv EDIV 1.68e 5.7 ...q 36.64 27.82 93 29.31 -10.8SpdrGlbNR GNR .93e 2.1 ...q 53.32 44.35 130 44.59 -9.1Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.4 ...q 49.49 43.96 787 46.71 -4.4SpdrEMSmC EWX 1.00e 2.4 ...q 55.81 39.73 82 41.87 -19.5SpdrIntDiv DWX 2.22e 6.2 ...q 42.92 34.94 80 35.85 -13.0Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.3 ...q 42.01 33.33 226 33.98 -12.9SpdrSPGbl GII 1.63e 3.5 ...q 53.30 45.90 13 46.56 -10.1SpdrIntRE RWX 1.25e 3.4 ...q 42.54 36.15 739 36.68 -9.4SpdrIntlSC GWX 3.63e 1.6 ...q 37.99 29.54 166 29.97 -15.5SpdrWldxUS SPDW .79e 2.9 ...q 33.84 27.31 1952 27.65 -12.8SP Mid MDY 2.94e .9 ...q 374.10 321.61 1632 329.37 -4.6S&P500ETF SPY 4.13e 1.6 ...q 293.94 252.92 135414 264.12 -1.0tSpdrRRtn RLY .44e 1.8 ...q 27.62 24.42 10 24.18 -8.5SpdrIncAll INKM 1.08e 3.4 ...q 34.66 31.61 1 31.67 -5.8SpdrGblAll GAL 1.04e 2.8 ...q 40.37 35.57 58 35.89 -6.2tSpdrSenLn SRLN 1.96 4.2 ...q 47.69 46.58 945 46.55 -1.3SpdrUShBd ULST .16 .4 ...q 40.82 40.15 12 40.28 +.2SpdrCreEq SYE 1.63e 1.3 ...q 82.39 70.98 2 74.61 SpdrDblTac TOTL 1.17e ... ...q 48.99 46.63 335 47.08 -3.2SpdrValEq SYV 4.21e 1.5 ...q 70.61 62.32 3 64.73 -2.3tSpdrGroEq SYG 1.85e .8 ...q 87.50 75.74 2 74.74 -5.9SpdrBiot s XBI .44e .6 ...q 101.55 73.97 7095 76.45 -9.9Spdr Div SDY 3.80e 1.9 ...q 100.07 87.95 852 95.02 +.6SpdrGbDow DGT 1.52e 1.9 ...q 91.75 77.64 1 78.91 -7.7SpdrHome XHB .15e .4 ...q 47.20 31.82 3582 33.96 -23.3SpdrS&PBk KBE .53e 1.2 ...q 52.00 40.31 2464 42.68 -9.8SpdrS&PCM KCE .91e 1.8 ...q 62.51 50.13 7 51.67 -10.8SpdrS&PIn s KIE ... ... ...q 32.78 28.87 263 30.15 -1.8Spd LgCap s SPLG ... ... ...q 34.47 29.65 2220 30.83 -1.5SpdrLCpG s SPYG ... ... ...q 38.55 31.69 4983 33.75 +2.3SpdrLCapV s SPYV ... ... ...q 32.54 28.45 989 29.30 -4.5Spd MidC s SPMD ... ... ...q 37.08 31.17 491 32.21 -3.4SpdMCpG s MDYG ... ... ...q 57.23 48.50 128 49.47 SpdrMCpV s MDYV ... ... ...q 54.94 47.31 102 48.84 tSpdrNY Tch XNTK .41e .5 ...q 98.30 79.06 94 79.08 -5.6SpdrSemi s XSD .16e .2 ...q 79.40 62.28 137 66.52 -4.7SpdrSCp s SLYG ... ... ...q 70.00 53.68 857 58.60 SpdrSCpV s SLYV ... ... ...q 71.23 58.57 289 60.09 SpdrRs3K s THRK ... ... ...q 36.63 31.39 1294 32.67 -1.6SpdrWilRE RWR 2.90e 3.1 ...q 98.11 81.59 90 93.28 -.4SpdrShTTr SPTS .27 .9 ...q 30.06 29.33 221 29.46 -1.4SpFcStIn n XITK ... ... ... 107.00 76.68 24 83.04 +6.3SPDR SrTr XTH ... ... ... 82.74 72.60 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 67.84 71.47 +5.0Spdr1500VT VLU 4.85e 1.8 ...q 109.69 96.52 1 99.93 -2.0SpdrScored CBND .99 3.3 ...q 32.45 29.74 12 30.27 -6.1tSpdrIntCBd IBND .14e .4 ...q 36.87 32.40 20 32.40 -8.3SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 3170 30.64 -.1SpdrHYMu HYMB 2.55 4.6 ...q 56.98 54.01 233 55.40 -.5tSpdrWFPf PSK 2.59e 6.4 ...q 45.19 40.88 254 40.66 -7.7SpdrBarITB BWZ .01e ... ...q 33.49 30.41 60 30.73 -4.3SpdrBarcCv CWB 3.55e 4.6 ...q 54.99 48.72 1577 49.55 -2.1SpdrLTBd s SPLB ... ... ...q 28.77 24.80 285 24.95 -12.8SpdrITBd SPIB .92 2.8 ...q 34.43 32.72 1231 32.87 -3.9SpdrBarMBB MBG .83 3.3 ...q 26.24 24.76 68 24.98 -4.0SpdrEMBd EBND ... ... ...q 30.91 25.43 139 26.27 -11.5tSpdrShTHiY SJNK 1.58 5.9 ...q 27.83 26.68 3107 26.62 -3.4tSpdrLehHY JNK 2.30 6.7 ...q 37.05 34.49 15392 34.41 -6.3SpdShTBd SPSB .40e 1.2 ...q 30.56 30.02 1387 30.06 -1.2SP IntTip WIP .41e .3 ...q 60.27 51.62 25 52.08 -9.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Wednesday, November 21, 2018

PAGE 68

SPLIntTB s BWX ... ... ...q 29.72 26.76 223 26.98 -5.1SpdrTrans s XTN .25e .4 ...q 69.36 56.72 73 59.43 -8.8SpdrTelcm XTL .68e 1.0 ...q 77.41 65.27 5 67.75 -.8SpdrHCSv s XHS .61e .1 ...q 77.35 56.73 14 70.11 +13.9SpdrHCEq s XHE 3.22e .1 ...q 89.07 62.42 289 73.44 +14.0SpdrSf&Sv s XSW .19e .3 ...q 97.61 68.00 17 74.64 +7.5tSpdrMLCrs CJNK 1.01e 4.0 ...q 26.88 24.81 1 24.80 -6.7SpdrAerDf s XAR 1.70e 1.2 ...q 101.22 79.50 339 84.90 +1.6SpdAgBd n SPAB ... ... ... 28.84 27.24 903 27.43 -4.6SpdrBarcTip IPE 1.04e 1.8 ...q 56.74 53.24 151 53.71 -4.5SprBl 1-3b rs BIL ... ... ...q 91.60 91.37 5203 91.55 +.2SpdLgTr s SPTL ... ... ...q 37.00 32.29 301 33.20 -9.3SpdrLehIntTr ITE .74 1.3 ...q 59.89 57.60 76 58.29 -1.9SpdrS&P RB KRE .74e 1.4 ...q 66.04 50.69 9122 53.87 -8.5Spdr1500MT MMTM 1.61e 1.4 ...q 132.75 110.83 2 113.22 -1.3SpdrRetl s XRT .49e 1.1 ...q 52.96 41.40 14194 44.00 -2.6SpdNuBMu s TFI ... ... ...q 49.33 46.64 781 47.29 -3.4SpdrPhm s XPH 3.00e .8 ...q 49.97 38.71 36 42.44 -2.4SpdrOGEx XOP .73e 2.2 ...q 45.45 30.98 26764 32.91 -11.5SpNuBST rs SHM ... ... ...q 48.27 47.41 478 47.65 -.5SpdrGendr SHE ... ... ... 78.06 66.80 91 70.93 +.1tSpdrOGEq XES .49e 4.0 ...q 19.29 12.27 1907 12.29 -28.3SpdR1KLVF ONEV ... ... ... 78.13 68.57 4 72.11 -.6tSpdrMetM XME .24e .8 ...q 39.62 29.56 3315 29.30 -19.4SpdrR1KMo ONEO ... ... ... 77.52 66.86 9 67.50 -7.2SpdrR1KYF ONEY ... ... ... 75.30 65.47 2 67.00 -4.4SpdSPXHiD SPYD ... ... ...q 38.75 34.64 479 36.68 -2.1SpdrFosFFr SPYX ... ... ...q 71.57 61.72 9 64.16 -1.0SpdrR1KLV LGLV 5.40e 1.8 ...q 99.24 85.68 98 94.27 +4.1SpdrUsaSt QUS .54e ... ...q 84.64 73.20 7 77.73 +.6Spd SP600 s SLY ... ... ... 78.25 62.50 126 66.06 SpdrSPXBbk SPYB .41e ... ...q 68.19 59.30 5 61.25 -1.8SpdrSCap n SPSM ... ... ... 34.15 28.11 442 28.93 -8.2Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 39 18.86 -2.3Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.17 84.63 5 90.23 -1.2SPX Cp SPXC ... ... 13 39.28 28.21 357 29.40 -6.3SPX Flow n FLOW ... ... 32 54.92 33.85 383 34.10 -28.3tSRC Eng SRCI ... ... 9 13.32 6.33 4263 6.05 -29.1tSTMicro STM .40 2.9 15 26.43 13.56 3860 13.60 -37.7SABESP SBS .39e 5.4 ... 11.96 5.58 969 7.28 -30.3SabnR SBR 2.63e 7.2 ... 50.00 35.82 26 36.25 -18.7SachemC n SACH .48f 12.2 ... 4.55 3.30 39 3.94 tSafeBulk SB .04 2.1 ... 4.00 2.05 371 1.90 -41.2SafeBlk pfB SBpB 2.00 7.8 ... 26.00 25.14 25.50 +1.2SafeBlk pfC SBpC 2.00 10.0 ... 24.88 18.95 2 19.94 -16.6SafeB pfD SBpD 2.00 10.2 ... 24.46 19.20 17 19.64 -16.6SafegdSci SFE ... ... ...dd 13.95 7.98 112 8.05 -28.1SafeInco n SAFE .60 3.2 ... 20.17 15.57 19 18.91 +7.4SailptTch n SAIL ... ... ...dd 34.60 12.82 1069 23.92 +65.0tStJoe JOE ... ... 44 20.00 14.55 189 14.43 -20.1Salesforce CRM ... ... 91 161.19 98.68 13690 120.67 +18.0tSalMidMLP SMM .68 8.4 ...q 12.20 8.43 180 8.19 -25.7SallyBty SBH ... ... 13 23.61 13.72 2167 19.67 +4.9SJuanB SJT .51e 8.8 12 10.54 4.50 196 5.78 -29.9tSanchezEn SN ... ... ...dd 6.19 .90 3246 .77 -85.5tSanchzM rs SNMP .60m 15.9 ...dd 13.25 4.28 189 3.77 -66.0SandRidge SD ... ... ... 21.90 8.69 700 9.51 -54.9SandRMiss SDT .22e 23.1 1 2.30 .73 137 .97 +17.3SandRMs2 SDR .21e 21.7 1 2.00 .74 141 .99 +16.3SandRdgP PER .50e 24.0 5 3.00 1.80 334 2.10 +2.4SandstG g SAND ... ... ... 5.64 3.48 1055 3.98 -20.2Sano SNY 1.58e 3.5 ... 46.25 37.43 1206 44.67 +3.9SantCUSA SC .80e ... 5 21.81 15.55 1310 18.40 -1.2SantFn pfA SANpA 1.70 6.6 ... 26.45 25.38 25.88 +.2SantFn pfB SANpB 1.03 4.4 ... 24.50 23.60 23.70 -1.7SantFn pfC SANpC 1.63 6.4 ... 26.22 25.66 25.39 -2.0SantFn pfI SANpI 1.60 6.5 ... 26.20 25.41 24.75 -3.8SaratogaI SAR 2.04 9.9 ... 28.30 19.62 15 20.71 -7.4SaratIn23 n SAB 1.69 6.6 ... 26.79 25.31 20 25.45 -1.4Sasol SSL 1.41e 4.7 ... 39.73 29.63 257 30.29 -11.5SaulCntr BFS 2.08 4.0 17 65.32 46.71 34 51.68 -16.3SaulCtr pfC BFSpC 1.72 7.0 ... 25.65 23.79 11 24.50 -3.2tSaulCt pfD BFSpD ... ... ... 23.98 21.06 3 21.93 -5.3MastThera MSTX/O ... ... ...dd .13 tSchlmbrg SLB 2.00 4.3 27 80.35 47.07 12270 46.90 -30.4SchndrNt n SNDR .24 1.1 ... 30.52 20.14 495 21.47 -24.8SchwUSMkt SCHB .96e 1.5 ...q 71.36 61.07 3136 63.55 -1.5SchwUSLgC SCHX .98e 1.6 ...q 70.50 60.45 2685 63.07 -1.1SchwLCGr SCHG .63e .9 ...q 82.71 67.83 1474 71.69 +1.4SchwLCVal SCHV 1.14e 2.1 ...q 58.00 51.13 651 53.11 -2.9SchwMCap SCHM .59e 1.1 ...q 58.83 49.78 739 51.47 -3.4SchUSSmC SCHA .76e 1.1 ...q 78.34 65.16 1637 66.21 -5.1SchwEMkt SCHE .49e 2.0 ...q 31.08 22.82 2464 24.00 -14.1Sch 1000 n SCHK ... ... ... 29.00 24.88 2643 25.91 -1.3SchEMLgC FNDE .39e 1.5 ...q 33.13 26.00 581 26.76 -9.8SchIntSmCo FNDC .55e 1.8 ...q 38.22 30.31 1093 30.50 -15.2SchIntLgCo FNDF .61e 2.3 ...q 32.54 26.86 2717 27.07 -11.0SchUSSmCo FNDA .36e 1.0 ...q 41.83 35.17 1084 36.13 -4.7SchUSLgCo FNDX .54e 1.5 ...q 40.40 35.12 1135 36.47 -2.6SchUSBrd FNDB .61e 1.7 ...q 40.32 34.94 47 36.23 -2.8SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 47.08 1494 49.58 -3.1SchwIntEq SCHF .71e 2.4 ...q 36.35 29.80 8993 30.14 -11.5SchwAggBd SCHZ 1.09 2.2 ...q 52.35 49.47 997 49.84 -4.2SchwREIT SCHH .89e 2.1 ...q 43.51 36.27 880 41.70 +.2SchIntUSTr SCHR .86 1.7 ...q 53.77 51.31 694 51.94 -2.6SchSTUSTr SCHO .35 .7 ...q 50.21 49.42 1125 49.64 -.8SchUSTips SCHP ... ... ...q 55.55 52.75 522 53.15 -4.1SchwIntSC SCHC .59e 1.9 ...q 39.15 31.04 976 31.10 -15.1Schwab SCHW .52 1.2 20 60.22 42.01 10364 44.53 -13.3Schwb pfC SCHWpC 1.50 6.0 ... 27.62 25.10 75 25.15 -6.4Schwb pfD SCHWpD ... ... ... 27.60 25.06 51 25.22 -6.6tSchwitMau SWM 1.76f 5.8 11 48.06 30.49 133 30.47 -32.8tSciApplic SAIC 1.24 1.8 15 93.31 66.24 419 67.39 -12.0ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.53 9 25.42 -.1tScorpBlk rs SALT .08 1.5 ... 8.45 5.41 922 5.28 -28.6ScorpioTk STNG .04 2.5 ... 3.47 1.48 10079 1.62 -46.9ScorpioT 20 SBNA 1.69 6.9 ... 24.99 23.40 8 24.37 -2.0ScorpT19 n SBBC ... ... ... 25.75 24.62 3 25.05 -1.5Scotts SMG 2.20 3.0 17 110.12 65.20 672 72.35 -32.4Sea Ltd n SE ... ... ... 17.19 10.06 2616 12.11 -9.2SbdCp SEB 6.00 .2 12 4499.95 3505.01 0 3565.00 -19.2SeabGld g SA ... ... ... 15.30 9.80 447 11.72 +3.7SeacorHld CKH ... ... ...dd 59.00 40.59 71 42.60 -7.8SeacrMar SMHI ... ... ... 26.20 11.66 63 18.66 +59.5tSeadrill n SDRL ... ... ... 26.72 15.76 993 14.01 -33.3Seadrill SDLP .40 14.3 ... 4.08 2.60 517 2.79 -23.8SealAir SEE .64 1.8 18 49.94 30.22 1930 36.14 -26.7Seaspan SSW .50 5.5 14 10.72 5.50 964 9.02 +33.6Seaspn pfE SSWpE 2.06 8.3 ... 26.30 23.33 16 24.96 +.6Seaspan 19 SSWN 1.59 6.3 ... 25.99 25.08 10 25.25 -1.2Seaspn pfD SSWpD 1.99 8.2 ... 25.48 23.50 22 24.24 -1.6Seaspn pfH SSWpH ... ... ... 25.57 22.84 66 23.89 +1.0Seaspn pfG SSWpG ... ... ... 25.99 23.09 21 24.63 +1.4Seaspan n SSWA ... ... ... 25.51 23.15 11 23.98 -1.4SeaWorld SEAS ... ... ...cc 32.47 10.42 1767 24.58 +81.1SelEngS n WTTR ... ... ... 21.96 9.11 485 10.43 -42.8SelMedHld SEM ... ... 13 21.65 15.83 663 18.10 +2.5SelctIns 43 SGZA 1.47 6.1 ... 25.79 24.17 6 24.28 -3.6tSemGroup SEMG 1.89 12.0 ...dd 30.95 16.36 1227 15.76 -47.8SemiMfg SMI ... ... 12 8.70 3.74 221 4.18 -51.2SempraEn SRE 3.58 3.1 18 127.22 100.49 1952 113.93 +6.6Sempra pfA SREpA ... ... ... 107.00 95.95 6 100.83 +1.7SendGrid n SEND ... ... ...cc 47.72 18.45 674 36.60 +52.7SensataT ST ... ... 18 57.40 47.30 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.44f 2.2 20 78.40 60.73 261 65.43 -10.6tSequansC SQNS ... ... ...dd 2.61 .00 242 1.02 -46.6Seritage n SRG 1.00 2.7 ... 51.89 34.07 316 36.56 -9.6Seritge pfA SRGpA 1.75 7.9 ... 25.30 20.02 14 22.20 -8.8ServiceCp SCI .68 1.6 16 45.42 35.19 1251 43.40 +16.3ServiceMst SERV ... ... 24 45.64 31.03 1206 41.41 +20.6ServcNow NOW ... ... ...dd 206.30 112.84 4066 157.24 +20.6Servotr SVT .16e 1.4 ...cc 12.80 8.69 2 11.36 +2.0ShakeShk n SHAK ... ... 69 70.12 36.58 722 50.56 +17.0ShawCm g SJR 1.18 ... ... 23.44 18.18 449 18.69 -18.1tShellMidst SHLX 1.53f 8.2 16 31.19 18.58 750 18.73 -37.2Sherwin SHW 3.44 .8 31 479.64 355.28 1494 410.04 ShinhanFn SHG ... ... ... 50.37 36.35 59 37.20 -19.8tShipFin SFL 1.40 11.5 11 15.98 11.90 2153 12.16 -21.5Shopify n SHOP ... ... ...dd 176.60 92.41 2195 134.35 +33.0tShutterstk SSTK 3.00e ... 31 55.76 36.55 252 37.10 -13.8SibanyeG SBGL .14r 5.2 ... 5.44 2.02 2344 2.68 -44.8SiderurNac SID ... ... ... 3.53 1.91 1509 2.32 -5.3SierraMt n SMTS ... ... ... 3.00 2.13 21 2.41 -2.8Sifco SIF ... ... ...dd 7.95 4.68 4.90 -26.3SignetJwlrs SIG 1.24f 2.4 ...dd 76.90 33.11 1080 50.96 -9.9Silvrbow n SBOW ... ... ... 34.76 22.10 14 24.45 -17.7SlvrcpMt n SVM .02 ... 39 3.12 1.85 319 1.96 -25.2SimonProp SPG 8.00 4.4 24 191.16 145.78 1223 183.17 +6.7Simon pfJ SPGpJ 4.19 6.1 ... 75.00 66.50 0 68.91 -3.6SimpsnM SSD .88 1.6 20 78.36 53.15 284 55.14 -4.0SinopcShg SHI ... ... ... 74.09 42.01 38 45.13 -20.8tSiteone n SITE ... ... 54 95.49 58.70 710 58.35 -23.9SixFlags SIX 3.28f 5.6 19 73.38 51.91 1594 58.49 -12.1Skechers s SKX ... ... 14 43.08 23.80 1687 25.88 -31.6Skyline SKY ... ... 34 34.78 11.60 390 22.14 +72.3Smart&Fnl SFS ... ... 24 10.00 4.45 547 6.22 -27.3Smartsh n SMAR ... ... ... 33.98 18.06 837 21.61 +10.8Smith&N SNN .61e 1.7 63 39.85 32.22 543 36.01 +2.9SmithAO s AOS .88f 1.9 23 68.39 40.34 1785 45.43 -25.9Smucker SJM 3.40 3.0 14 133.38 96.13 1193 112.28 -9.6SnapInc A n SNAP ... ... ...dd 21.22 5.77 18801 6.09 -58.3SnapOn SNA 3.80f 2.3 15 189.46 141.63 784 161.90 -7.1SocCapH n IPOA ... ... ... 10.29 9.83 43 9.97 -1.2SocCapH un IPOA/U ... ... ... 11.58 10.02 5 10.16 -4.2SocQ&M SQM .99e 2.4 23 64.20 39.54 1683 41.90 -29.4Sogou n SOGO ... ... ...cc 15.50 5.38 859 6.02 -48.0Sol-Wind n SLWD ... ... ... tSolarOilf n SOI ... ... ... 23.98 12.88 614 12.87 -39.9Solitario XPL ... ... ...dd .71 .28 63 .32 -46.9tSonicAut SAH .24 1.5 8 23.60 16.59 214 16.19 -12.2SonocoP SON 1.64 2.9 23 58.69 46.55 393 56.51 +6.3SonyCp SNE ... ... ... 61.02 44.37 1413 49.53 +10.2tSothebys BID .40 1.0 14 60.16 38.40 315 38.79 -24.8SourcC SOR 1.00 2.8 ...q 42.97 35.68 15 36.19 -11.2SoJerInd s SJI 1.12 3.5 ...dd 36.72 25.96 608 31.83 +1.9SthcrssEn SXE ... ... ...dd 2.20 .40 68 .52 -69.3SCEd pfB SCEpB 1.02 6.1 ... 24.95 15.00 1 16.63 -27.7SCEd pfC SCEpC 1.06 6.1 ... 25.25 15.04 2 17.41 -26.6SCEd pfD SCEpD 1.08 5.8 ... 26.00 15.54 7 18.55 -23.0SCEd pfE SCEpE 1.20 6.0 ... 25.81 16.61 12 20.00 -21.3SouthnCo SO 2.40 5.1 22 52.00 42.38 6304 46.66 -3.0SouthCo 75 SOJA 1.56 6.1 ... 27.38 25.22 41 25.55 -5.4SouthCo ef SOJB ... ... ... 26.25 22.05 75 22.17 -13.7SouthCo77 n SOJC 1.31 5.8 ... 25.78 22.14 39 22.54 -11.4tSthnCopper SCCO .23e .6 25 58.09 35.59 815 35.60 -25.0SwstAirl LUV .64 1.2 9 66.99 47.10 3361 51.57 -21.2SwtGas SWX 2.08 2.5 25 86.87 62.54 130 83.87 +4.2SwGA Fn SGB .48 2.1 17 26.04 19.39 1 22.66 -5.6SwstnEngy SWN ... ... 6 6.63 3.42 26277 5.05 -9.5SprkNtSE wi LOV ... ... ... 15.40 8.90 20 9.20 -27.3Sparton SPA ... ... 15 23.40 11.96 47 13.90 -39.7SpdFosFr n EFAX ... ... ... 77.82 63.08 2 63.32 -13.1SpdDbShDu STOT ... ... ... 49.80 47.00 34 48.53 -1.8SpdEmFos EEMX ... ... ... 76.80 55.74 2 57.51 -17.6tSpdDbEMk EMTL ... ... ... 51.25 47.86 110 47.57 -5.6SpecOpps SPE 1.19e 2.6 ...q 16.20 13.14 21 13.47 -9.5SpcOpp pfB SPEpB .88 3.5 ... 26.54 24.48 5 25.08 -3.0SpectraEP SEP 3.06f 8.4 11 44.39 29.89 1156 36.51 -7.7SpectrmB SPB 1.68 2.0 15 126.66 60.13 82.53 -26.6SpeedM TRK .60 3.5 17 21.15 14.66 29 17.14 -9.2SpF LgCap n FMDG ... ... ... 33.20 24.13 25.17 -10.2SpinMedT n FFIU ... ... ... 25.04 23.30 24.10 -2.9Spire SR 2.37f 3.0 18 82.85 60.09 196 79.52 +5.8 SpiritAero SPR .48 .6 17 105.20 77.54 794 78.24 -10.3SpiritAir SAVE ... ... 21 54.50 34.36 1532 49.14 +9.6SpirMTA n SMTA ... ... ... 11.61 8.90 484 9.98 +9.4SpiritRltC SRC .50f 6.6 17 8.53 6.58 5688 7.63 -.8SpiritR pfA SRCpA 1.50 7.0 ... 26.40 20.25 11 21.40 -13.8tSpotify n SPOT ... ... ...dd 198.99 125.70 2463 129.70 -13.0tSpragueRs SRLP 2.67 15.3 12 29.00 17.84 53 17.46 -27.9Sprint S ... ... 4 6.62 4.81 12146 6.08 +3.2SprottSilv PSLV ... ... ...q 6.52 4.95 268 5.11 -19.4SprottGold PHYS ... ... ...q 11.15 9.35 885 9.86 -6.9SprottPPP SPPP ... ... ... 9.91 7.21 33 9.23 -1.2SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 101.15 34.14 34827 61.82 +78.3STAG Indl STAG 1.39 5.3 36 29.07 22.42 1162 26.47 -3.1STAG pfB STAGpB 1.66 6.7 ... 25.75 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.08 24.76 4 25.63 -2.1tStageStrs SSI .20 13.2 ...dd 3.25 1.52 465 1.51 -10.1SP Matls XLB .98e 1.8 ...q 64.17 50.09 11248 53.46 -11.7SP HlthC XLV 1.01e 1.1 ...q 96.06 78.74 11588 90.02 +8.9SP CnSt XLP 1.28e 2.3 ...q 58.95 48.76 33023 55.04 -3.3SP Consum XLY 1.12e 1.1 ...q 118.13 93.51 11993 101.42 +2.8SP Engy XLE 2.04e 3.1 ...q 79.42 64.37 26074 64.96 -10.1SPDR Fncl XLF .46e 1.8 ...q 30.33 25.02 103729 26.19 -6.2SP Inds XLI 1.12e 1.6 ...q 80.96 66.99 18021 69.38 -8.3SP Tech XLK .78e 1.2 ...q 76.27 60.97 28042 64.20 +.4SpdrRESel XLRE ... ... ...q 34.13 29.17 6594 33.11 +.5SP Util XLU 1.55e 2.8 ...q 56.90 47.37 24428 54.89 +4.2StdMotor SMP .84 1.6 38 56.54 42.04 80 51.66 +15.0Standex SXI .80f 1.0 26 114.20 76.00 68 78.02 -23.4StanBlkDk SWK 2.64 2.1 17 176.62 106.41 1352 124.23 -26.8StanB&D 52 SWJ 1.44 5.8 ... 26.10 24.50 46 24.83 -1.5StanBlD un SWP ... ... ... 128.00 85.92 4 96.35 -21.5Stantec g STN .55 ... 14 29.25 23.05 10 23.27 -16.7StarGas SGU .47f 4.9 15 11.10 8.74 31 9.69 -9.9Starret SCX .40 8.2 16 9.15 4.70 25 4.89 -43.1Startek SRT ... ... 43 14.27 5.26 78 6.08 -39.0StarwdPT STWD 1.92 8.7 12 23.04 19.47 2160 22.06 +3.3StateStr STT 1.68 2.4 11 114.27 65.81 3235 71.19 -27.1StateSt pfC STTpC ... ... ... 25.57 22.77 26 23.39 -7.2StateSt pfD STTpD ... ... ... 28.96 25.50 78 25.83 -5.9tStaStCp pfG STTpG ... ... ... 28.45 24.92 40 24.94 -8.0StateSt pfE STTpE ... ... ... 26.96 25.10 73 25.19 -4.8SteelPtrs SPLP 1.50 10.0 7 20.70 14.72 13 15.00 -23.3SteelPr pfA SPLPpA ... ... ... 23.22 19.75 10 21.14 -.1Steelcse SCS .54 3.4 ... 19.35 13.10 584 15.93 +4.8StellusCap SCM 1.36 10.2 10 14.10 11.07 69 13.38 +1.8StellCap22 SCA 1.44 5.7 ... 25.60 24.78 0 25.20 -.5Stepan SCL 1.00f 1.2 20 90.96 68.09 56 81.84 +3.6Steris plc STE 1.36 1.2 28 121.67 82.88 483 112.68 +28.8SterlingBc STL .28 1.6 11 26.50 16.85 3079 18.03 -26.7SterlBc pfA STLpA ... ... ... 26.95 25.57 2 25.82 -1.9StewInfo STC 1.20 2.9 22 47.37 38.72 21 41.20 -2.6StifelFin SF .48f 1.0 15 68.76 42.51 358 47.72 -19.9Stifel pfA SFpA 1.56 6.3 ... 27.61 24.50 10 24.93 -7.9tStif 47 ef SFB ... ... ... 26.20 21.52 20 21.33 -14.4tStoneHEM EDF 2.16 18.4 ...q 16.99 11.86 183 11.77 -26.0StonHEmM EDI 1.81 16.0 ...q 16.00 11.21 89 11.33 -27.2StoneMor STON 1.32 33.4 ... 7.20 3.44 17 3.95 -39.8Stonerdg SRI ... ... 14 37.69 20.99 622 26.63 +16.5StoreCap STOR 1.32f 4.6 25 30.23 22.51 2186 29.01 +11.4StratALL36 GJT .29 1.4 ... 21.85 18.93 1 21.15 +5.8Strat D35 GJP .74 3.3 ... 23.69 22.04 0 22.28 -2.9StratGS33 GJS .32 1.5 ... 24.89 19.80 0 20.88 +3.1StratNWS95 GJV 1.75 6.7 ... 26.72 25.05 3 26.10 +.9StratPG34 GJR .27 1.2 ... 23.46 21.17 22.21 +.9StratUSM GJH .64 6.7 ... 10.95 9.37 9.60 -4.5StratWMT GJO .22 .9 ... 23.49 21.80 0 23.14 +4.0Stryker SYK 1.88 1.1 28 179.84 146.80 1391 165.95 +7.2SturmRug RGR 1.10e 2.0 19 70.00 43.00 230 55.89 +.1SubPpne SPH 2.40 10.4 19 26.73 21.85 189 23.17 -4.3tSumitMitsu SMFG ... ... ... 9.67 7.31 2654 7.31 -15.9SummitHtl INN .72 6.6 10 16.15 10.75 632 10.83 -28.9SumtH pfC INNpC 1.78 7.1 ... 25.71 25.16 24.90 -2.0SummtH pfD INNpD 1.61 6.8 ... 26.12 23.50 1 23.84 -6.5SumHP pfE INNpE ... ... ... 26.25 21.75 1 22.45 -12.5SumtMtls n SUM .29t ... 13 34.06 11.67 2661 13.55 -56.9tSummitMP SMLP 2.30 18.0 ...dd 22.95 13.10 620 12.77 -37.7SunCmts SUI 2.84 2.8 ...cc 103.85 80.12 229 102.00 +9.9tSunLfFn g SLF 2.00 ... ... 44.50 35.78 526 35.84 -13.1SunCokeE SXC .99e ... 5 14.32 9.38 418 10.26 -14.4tSunCokeEn SXCP 1.60m 12.7 7 21.95 12.66 218 12.59 -27.9Suncor g SU 1.44 ... ... 42.55 31.33 7529 32.17 -12.4tSunlOnl n STG ... ... ...dd 14.08 3.71 50 3.78 -65.9SunLink SSY ... ... ...dd 2.08 .81 44 1.20 -24.5SunocoLP SUN 3.30 12.3 7 33.11 24.46 596 26.87 -5.4SunstnHtl SHO .20 1.3 18 17.60 13.67 3197 15.33 -7.3SunstHt pfE SHOpE ... ... ... 27.02 24.65 8 24.84 -4.9SunstHt pfF SHOpF 1.61 6.5 ... 26.49 23.60 1 24.85 -3.9Suntech STP ... ... ... .54 SunTrst STI 2.00 3.2 11 75.08 57.17 3097 61.73 -4.4SunTr wtB STI/WS/B ... ... ... 25.36 13.62 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 27.50 34.28 +7.2tSunTr pfA STIpA 1.50 7.0 ... 25.37 21.67 11 21.46 -12.7SunTr pfE STIpE 1.47 6.0 ... 25.79 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 5.05 1.12 245 1.63 +10.9tSupEnrgy SPN .32 4.8 ...dd 12.73 7.03 3127 6.61 -31.4SuperiorInd SUP .36 4.6 12 22.95 6.91 469 7.79 -47.5SwEBioFu23 FUE ... ... ... 8.34 5.58 6.15 -12.1SwEGrain23 GRU ... ... ... 3.89 3.22 1 3.29 -1.6SwRCmETR RJN ... ... ... 3.72 1.87 11 2.92 +4.5SwRCmMTR RJZ ... ... ... 9.20 7.45 7.68 -14.0SwLgCap22 EEH ... ... ...q 20.52 19.25 20.43 +4.4SwRCmATR RJA ... ... ... 6.48 5.58 22 5.70 -5.0SwERCmTR RJI ... ... ... 5.96 5.10 590 5.23 -3.1tSwisHelv SWZ .64e .4 ...q 13.74 7.21 96 7.20 -43.6Switch n SWCH .03e ... ... 18.59 7.00 1385 7.52 -58.7tSynchrony SYF .84 3.3 8 40.59 25.20 5912 25.32 -34.4Synnex SNX 1.40 1.9 10 141.94 72.83 331 74.03 -45.5Synovs pfC SNVpC 1.97 7.9 ... 26.35 25.28 24.94 -4.5tSynovusFn SNV 1.00 2.8 13 57.40 36.14 1567 35.93 -25.1SynthBio rs SYN ... ... ... 25.48 3.54 Sysco SYY 1.56f 2.4 26 75.98 54.53 3009 65.09 +7.2Systemax SYX .22 .8 26 47.75 25.08 59 27.24 -18.1T -TAL Educ s TAL ... ... ...cc 47.63 21.08 3282 26.96 -9.3TC PpLn TCP 2.60 8.7 9 57.08 22.64 229 29.77 -43.9TCF Fncl TCF .60 2.8 11 27.34 18.19 1005 21.78 +6.2TCF Fn wt TCF/WS ... ... ... 5.45 2.35 5.30 +34.4tTCF deo pfC TCFpD ... ... ... 26.06 23.11 24 22.95 -10.8TCF F pfC TCFpC 1.61 6.4 ... 26.19 25.30 25.10 -2.3TCW Strat TSI .21 3.8 ...q 6.01 5.31 154 5.36 -8.7tTE Connect TEL 1.76 2.4 21 108.23 73.70 2086 74.41 -21.7THL Crd21 TCRX ... ... ... 26.31 25.06 25.09 -.5THLCred22 TCRZ 1.69 6.7 ... 26.98 25.15 4 25.37 -2.1tTHLCSenL TSLF 1.32 8.5 ...q 17.83 15.66 24 15.62 -7.4TIM Part TSU .28e 1.9 ... 23.12 13.82 348 15.00 -22.3tTJX TJX 1.56 3.3 10 113.28 48.54 16288 46.82 -38.8TPG Pace n TPGE ... ... ... 13.00 9.67 12.30 +26.3TPG Pac n TPGH ... ... ... 10.40 9.67 10.02 +3.0TPG RE n TRTX 1.72 8.8 15 21.05 18.22 200 19.59 +2.8TPG SpLnd TSLX 1.56 7.8 9 21.24 17.00 489 20.00 +1.0TableauA DATA ... ... ...dd 125.50 68.37 1127 104.88 +51.6TahoeRes TAHO .24 7.2 ... 5.63 2.18 5463 3.34 -30.3TailorBr TLRD .72 3.2 11 35.94 15.72 1586 22.30 +2.2Taiwan TWN ... ... ...q 22.25 15.97 9 16.50 -20.9tTaiwSemi TSM .73e 2.0 16 46.57 35.35 11673 35.64 -10.1Takung n TKAT ... ... 17 3.24 .63 36 .68 -73.0TallgrEn TGE ... ... ... TallgELP n TEGP 2.04f 9.7 ...dd 26.70 17.14 1088 21.11 -18.0tTalosEn rs TALO ... ... ...dd 40.16 20.62 310 18.87 -41.3StneEn wt SGY/WS ... ... ... 7.50 2.65 7.21 +44.2TangerFac SKT 1.40 6.0 12 26.73 19.86 1033 23.27 -12.2TanzRy g TRX ... ... ... .68 .24 85 .36 +29.9tTapestry TPR 1.35 3.5 24 55.50 38.97 4158 38.07 -13.9TargaRes TRGP 3.64 8.1 ... 59.21 41.03 3889 44.85 -7.4tTargaR pfA NGLSpA 2.25 8.6 ... 27.49 26.01 27 26.16 -1.2Target TGT 2.56 3.7 12 90.39 55.25 20859 69.03 +5.8TaroPhrm TARO ... ... 10 121.23 93.01 35 99.08 -5.4tTaseko TGB ... ... ... 2.38 .62 239 .61 -73.8TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 34.40 11.35 1681 12.62 -61.8tTaubmn TCO 2.62f 5.2 26 66.61 50.36 474 50.16 -23.3tTaub pfJ TCOpJ 1.63 6.8 ... 25.77 23.61 22 23.94 -4.7tTaub pfK TCOpK 1.56 6.8 ... 26.16 22.72 10 23.05 -8.6TaylorMH TMHC ... ... 10 28.42 14.73 1164 16.00 -34.6Team TISI ... ... ...dd 25.55 12.85 363 16.66 +11.8tTechnip FTI .13 ... 13 35.00 23.51 5895 23.12 -26.2TeckRes g TECK .19e ... ... 30.80 18.17 2770 20.46 -21.8tTeekay TK .22 5.0 ...dd 10.90 4.67 1960 4.41 -52.7tTeekLNG TGP .56 4.4 ... 21.65 13.13 861 12.79 -36.5TeekLN pfA TGPpA 2.25 9.0 ... 26.15 24.20 45 25.08 -.7TeekOffsh TOO .04m 2.3 58 3.12 1.62 554 1.74 -26.3TeekOf pfA TOOpA 1.81 10.6 ... 23.90 15.75 64 17.00 -26.3TeekOf pfB TOOpB 2.13 10.7 ... 25.33 19.31 23 19.85 -20.1TeekOf pfE TOOpE 2.22 10.4 ... 25.45 20.30 54 21.30 -15.0TeekayTnk TNK .21 20.6 ... 1.95 .94 3313 1.02 -27.1Tegna TGNA .28 2.3 6 15.60 10.00 1820 12.12 -13.9TejonRnch TRC ... ... ...cc 26.25 17.62 45 18.01 -13.2TeklaHlth HQH 1.93e 9.5 ...q 24.86 19.67 136 20.30 -10.0TeklaHcrOp THQ 1.35a 7.7 ...q 18.99 16.02 143 17.47 -.3tTeklaLfSci HQL 1.95e 11.3 ...q 21.59 17.23 118 17.27 -12.0TeklaWH n THW 1.40 11.0 ...q 14.72 12.47 194 12.67 -6.9TelInstEl TIK ... ... ...dd 6.35 2.05 86 2.45 -5.8Teladoc n TDOC ... ... ... 89.05 28.15 2782 54.76 +57.1Telaria n TLRA ... ... ...dd 5.30 2.19 663 2.97 -26.3TlcmArg TEO .71e 4.2 ... 40.19 15.26 181 17.01 -53.6TelItalia TI ... ... ... 11.28 5.44 278 6.05 -29.9TelItaliaA TI/A .30e 5.8 ... 9.60 4.72 96 5.15 -28.6Teledyne TDY ... ... 33 250.87 172.80 106 212.47 +17.3Teleex TFX 1.36 .5 31 288.78 227.52 230 253.50 +1.9TelefBrasil VIV .64e 5.5 14 17.33 9.21 853 11.66 -21.4TelefEsp TEF 1.20e 14.3 ... 10.57 7.70 2072 8.34 -13.8TelData TDS .64 1.9 10 35.80 23.54 1470 34.08 +22.6TelData45 TDI 1.66 6.9 ... 26.34 22.76 14 23.92 -6.4tTelData 61 TDA 1.47 6.8 ... 25.64 21.60 14 21.74 -12.7TelData60 TDJ 1.75 7.1 ... 25.81 23.95 19 24.72 -2.2tTelData59 TDE 1.72 7.2 ... 25.99 24.03 12 23.97 -5.3Telus gs TU 1.75 ... ... 38.50 33.64 404 35.18 -7.1TmpDrgn TDF 4.00e 2.8 ...q 24.65 16.45 44 17.28 -19.7TmpEMF EMF 1.28e 2.3 ...q 18.00 12.89 148 13.59 -17.2TmpEMI TEI .80a 8.4 ...q 11.98 9.46 299 9.48 -15.1TmpGlb GIM .30 4.9 ...q 6.61 5.97 561 6.07 -6.0TempurSly TPX ... ... 13 65.73 41.10 906 47.43 -24.3tTenaris TS .69e 2.6 ... 40.64 27.51 2555 26.58 -16.6TenetHlth THC ... ... ...dd 39.74 12.45 990 21.82 +43.9Tengsco TGC ... ... ...dd 2.47 .58 2 1.10 +37.5tTennant TNC .88f 1.5 ...cc 86.03 58.28 94 59.69 -17.8tTenneco TEN 1.00 3.2 6 65.59 32.19 618 31.58 -46.1TVA 28 TVC .96 3.9 ... 25.97 23.29 6 24.74 -1.4TVA 29 TVE .84 3.5 ... 26.98 23.22 19 23.89 -4.4Teradata TDC ... ... 22 44.27 33.63 1833 35.75 -7.0Teradyn TER .36 1.0 27 50.68 30.22 2971 35.28 -15.7Terex TEX .40 1.3 27 50.17 28.64 1132 30.37 -37.0Ternium TX 1.10e 3.7 9 42.43 25.52 247 29.86 -5.5TerraNitro TNH 5.15e 6.1 10 88.17 77.28 83.96 +5.2TerrenoRlt TRNO .96f 2.5 33 39.62 31.56 315 38.86 +10.8tTetraTech TTI ... ... ...dd 5.11 2.44 1572 2.45 -42.6TeucrCorn CORN ... ... ...q 18.60 15.39 22 15.98 -4.7TeucrSug CANE ... ... ...q 10.00 6.46 54 7.29 -25.5TeucrWht WEAT ... ... ...q 7.33 5.80 97 6.02 +.3TeucrSoyb SOYB ... ... ...q 19.47 15.26 21 16.18 -9.5TeucrmAgs TAGS ... ... ...q 25.70 20.04 20.90 -5.4TevaPhrm TEVA .73e 3.4 10 25.96 12.97 8261 21.77 +14.9 TexPacLd TPL .29f .1 98 877.97 391.79 23 561.08 +25.6tTextainer TGH .96 8.9 11 26.50 10.58 146 10.79 -49.8Textron TXT .08 .1 30 72.87 51.49 1715 54.67 -3.4Thai TTF .25e ... ...q 11.31 10.49 11.27 +4.7ThermoFis TMO .68 .3 29 249.95 181.51 1445 233.40 +22.9Thermon THR ... ... 45 27.95 20.49 91 22.06 -6.8tThirdPtRe TPRE ... ... 9 17.05 10.19 545 10.36 -29.3ThomsonR TRI 1.38 2.9 20 49.14 36.52 706 47.83 +9.7Thor Inds THO 1.56f 2.4 8 161.48 63.48 810 64.66 -57.13D Sys DDD ... ... ...dd 21.78 8.05 1389 12.19 +41.13M Co MMM 5.44 2.7 28 259.77 181.98 2666 200.51 -14.8Tidwtr TDW 1.00 4.0 ...dd 36.09 23.52 467 24.82 +1.7Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.1 ...dd 24.98 17.04 316 22.94 +12.5Tiffany TIF 2.20 2.2 28 141.64 90.55 1971 100.14 -3.7Tillys TLYS ... ... 36 25.46 10.72 561 14.97 +1.4Timken TKR 1.12 2.9 15 55.65 34.90 495 38.87 -20.9tTimknSteel TMST ... ... ...dd 20.24 10.84 293 11.08 -27.1Titan Intl TWI .02 .3 ...dd 14.53 6.18 225 6.50 -49.5TollBros TOL .44 1.4 9 52.73 28.68 3140 31.68 -34.0Tompkins TMP 2.00 2.5 18 91.99 70.00 19 78.65 -3.3TootsieR TR .36b 1.0 32 37.04 27.45 123 34.72 -1.8TopBuild n BLD ... ... 20 87.21 42.18 356 48.41 -36.1Torchmark TMK .64 .7 7 93.60 80.34 643 85.67 -5.6Trchmk pfC TMKpC ... ... ... 27.43 24.81 18 25.35 -5.3Toro Co s TTC .80 1.3 24 67.81 53.80 383 60.26 -7.6tTorDBk gs TD 2.68 ... ... 75.46 54.14 1820 52.92 -9.7MonTNAPpl TPYP .45p ... ...q 24.70 20.22 148 21.83 -6.5TortWat n TBLU ... ... ... 30.84 25.69 27.06 -9.2TortEnInd NDP 1.75 17.7 ...q 14.48 9.63 149 9.90 -25.5tTortEnInf TYG 2.62 11.2 ...q 32.40 23.24 303 23.34 -19.7tTortMLP NTG 1.69 12.3 ...q 21.09 13.91 813 13.78 -21.5tTortPplE TTP 1.63m 11.2 ...q 20.21 14.57 81 14.61 -22.3tTortPw&E TPZ 1.65 9.5 ...q 21.51 17.16 41 17.37 -15.7Total SA TOT 2.71e 4.9 ... 65.69 53.37 1358 55.28 TotalSys TSS .52 .6 21 100.39 71.70 1465 83.35 +5.4TowerIntl TOWR .52f 1.8 13 36.65 24.02 147 29.38 -3.8tTownsqMda TSQ .30 4.9 8 9.79 6.03 57 6.07 -21.0Toyota TM ... ... ... 140.99 114.14 285 117.29 -7.8TrCda g TRP 2.76 6.8 15 51.07 37.24 2347 40.46 -16.8TransEntx TRXC ... ... ...dd 6.98 1.27 3039 2.92 +51.3TransUn n TRU .30 .5 24 79.48 53.11 1484 59.69 +8.6Trnsalta g TAC .23 ... ... 6.35 4.75 29 5.39 -9.4TrnsatlPet TAT ... ... ...dd 2.18 .60 571 1.00 -28.1TrnsRty TCI .20p ... ...dd 52.00 23.90 4 32.88 +5.0TransDigm TDG 24.00 ... 22 377.67 263.18 1019 329.46 +20.0TrnsMont TLP 3.22f 8.9 15 42.85 33.98 39 36.10 -8.5Transocn RIG ... ... ...dd 14.47 8.70 21722 8.97 -16.0TrGasSur TGS ... ... ...cc 24.22 10.72 161 15.31 -31.1Travelers TRV 3.08f 2.4 17 150.55 119.67 1867 128.37 -5.4Travelport TVPT .30 2.1 ... 20.30 12.10 872 14.00 +7.1tTrecoraRs TREC ... ... 11 15.60 8.18 50 8.28 -38.7Tredgar TG .44 2.7 22 26.50 15.35 113 16.56 -13.8TreeHseF THS ... ... 17 55.60 36.35 752 53.50 +8.2Trex s TREX ... ... 39 90.74 50.72 536 58.45 TriPointe TPH ... ... 10 19.55 10.55 2461 12.23 -31.8tTriContl TY 1.02e 4.0 ...q 28.32 25.21 62 25.46 -5.5TriCntl pf TYp 2.50 4.8 ... 52.95 48.56 51.56 +2.3TribMda A TRCO 1.00 2.6 12 43.71 31.61 1650 38.06 -10.4TrilogyMtl TMQ ... ... ... 2.34 .69 409 2.02 +85.3TrimShrk n TTAC ... ... ... 38.86 32.16 23 33.32 -1.2TrimAllC n TTAI ... ... ... 29.03 22.68 23.59 -13.2TriNetGrp TNET ... ... 21 60.15 38.26 404 43.24 -2.5Trinity TRN .52 2.4 5 28.32 19.36 2267 22.00 -18.4TrinityPlce TPHS ... ... ... 7.45 4.82 20 5.10 -26.6Trinseo SA TSE 1.60 3.4 6 85.35 44.06 526 47.43 -34.7TrioTch TRT ... ... 12 8.47 3.53 3 3.57 -49.1TriplePtV TPVG 1.44 12.0 7 13.95 11.12 235 12.05 -5.0TripPt22 n TPVY ... ... ... 26.99 24.77 3 25.05 -3.2Triple-S GTS ... ... 16 44.01 16.57 134 17.46 -29.7TritonInt n TRTN 2.08 6.2 ... 42.41 27.76 403 33.33 -11.0tTriumphGp TGI .16 1.0 3 31.90 16.80 786 15.98 -41.3tTronox TROX .18 1.7 33 28.07 10.57 3313 10.57 -48.5TrueBlue TBI ... ... 15 29.85 22.34 322 23.84 -13.3Tsakos TNP .20 6.2 ... 4.64 3.00 183 3.23 -17.4tTsakE pfB TNPpB 2.00 8.0 ... 25.57 24.80 2 24.86 -1.7Tsakos pfC TNPpC 2.22 9.0 ... 25.99 24.71 2 24.71 -3.1Tsakos pfD TNPpD 2.19 9.2 ... 26.65 22.93 19 23.83 -3.8tTsaksE p E TNPpE ... ... ... 25.89 24.34 61 24.08 -4.5Tuppwre TUP 2.72 7.6 ...dd 66.26 29.82 356 35.69 -43.1Turkcell TKC ... ... ... 11.29 3.93 997 5.23 -48.7TurnPtBr n TPB .16 .5 ... 47.00 16.43 125 32.13 +52.1TurqHillRs TRQ ... ... 17 3.59 1.59 4665 1.82 -46.9TutorPerini TPC ... ... 10 28.30 14.92 503 17.80 -29.822ndCentry XXII ... ... ...dd 4.44 1.92 1019 2.65 -5.4Twilio n TWLO ... ... ... 98.89 23.25 5953 75.89 +221.6Twitter TWTR ... ... ...dd 47.79 20.12 20877 31.06 +29.4TwoHrb pfA TWOpA 2.03 7.9 ... 27.89 25.29 13 25.85 -5.2TwoHrb pfB TWOpB 1.91 7.7 ... 26.47 24.37 16 24.82 -5.5TwoHrbI rs TWO 1.88 13.3 6 16.83 13.85 2325 14.12 -13.2TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 22 24.19 -3.5TylerTech TYL ... ... 43 252.47 174.69 304 182.40 +3.0Tyson TSN 1.20 2.0 11 84.65 56.79 2229 58.82 -27.4U -tUBS 3xLCr WTIU ... ... ... 47.60 17.04 559 15.32 -34.9UBS 3xInvC WTID ... ... ... 19.60 5.10 92 13.64 -10.8VelDlyIn n EXIV ... ... ... 61.00 25.00 12 26.70 -44.8VelLngVS n EVIX ... ... ... 18.13 8.23 9.65 -19.5UBS FILCG FBGX ... ... ...q 303.85 197.53 3 219.00 -3.6UBS2xSPDiv SDYL 3.40e 4.1 ...q 92.80 59.18 1 83.00 -2.9UBS Grp UBS .69e 5.2 ... 20.89 13.01 2723 13.30 -27.7sUDR UDR 1.29 3.1 48 41.60 32.88 1888 41.32 +7.3UGI Corp UGI 1.04 1.8 12 58.13 42.51 716 56.52 +20.4UMH Prop UMH .72 5.4 18 16.69 11.38 301 13.31 -10.7UMH pfB UMHpB 2.00 7.8 ... 28.01 25.64 12 25.74 -5.8UMH pfC UMHpC 1.69 7.4 ... 27.79 22.31 29 22.98 -15.4UQM Tech UQM ... ... ...dd 1.79 .89 56 1.21 -12.9US FdsHl n USFD ... ... 21 40.92 27.12 2176 32.27 +1.1US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 .8 59 129.65 68.25 68 114.53 +58.6US Silica SLCA .25 1.7 15 38.70 12.89 3072 15.02 -53.9US XprE n USX ... ... ... 16.94 16.05 16.62 -.4tUSA Cmp USAC 2.10 15.9 ...dd 19.33 13.05 317 13.19 -20.3Usaa USA Vl ULVM ... ... ... 55.24 47.89 2 48.48 -6.8Usaa SCVal USVM ... ... ... 57.34 47.00 41 49.32 -2.8tUSAA IntlVl UIVM ... ... ... 55.54 43.79 7 43.74 -15.0Usaa EMVl UEVM ... ... ... 56.13 40.85 3 42.84 -16.6Usaa STrBd USTB ... ... ... 54.88 49.24 1 49.35 -1.5Usaa IntBd UITB ... ... ... 50.30 47.58 1 47.79 -4.8USANA s USNA ... ... 27 137.95 65.85 156 119.78 +61.8tUSCF Oil n USOU ... ... ... 92.51 33.31 94 29.47 -31.4USCF ShOil USOD ... ... ... 14.19 3.63 29 9.83 -13.1USCF shpei BUY ... ... ... 28.76 23.45 24.90 -1.7USCF shpen BUYN ... ... ... 28.15 23.16 23.74 -8.4USD Ptrs USDP 1.43f 14.0 ... 12.00 9.15 74 10.24 -9.0USG USG ... ... 24 43.47 32.09 1143 42.77 +10.9Ultrapar UGP .55e 4.9 ... 26.48 8.86 477 11.21 -50.7UndrArm s UAA ... ... 36 24.70 12.50 4630 20.83 +44.4UnAr C wi UA ... ... ... 22.68 11.25 3299 19.38 +45.5Uni UFI ... ... 13 38.65 22.78 212 26.71 -25.5UniFirst UNF .45f .3 19 193.05 143.68 51 147.47 -10.6UnilevNV UN 1.43e 2.6 ... 58.76 51.56 1374 55.29 -1.8Unilever UL 1.48e 2.7 ... 58.07 50.74 2021 54.41 -1.7UnionAc un LTN/U ... ... ... 10.78 10.00 22 10.65 +6.1UnionPac UNP 3.20 2.3 10 165.63 115.16 7316 141.56 +5.6tUniqueF n UFAB .60 9.7 7 9.70 6.34 9 6.18 -16.7Unisys UIS ... ... ...dd 20.95 7.20 2224 13.36 +63.9Unit UNT ... ... 11 29.06 16.17 239 20.93 -4.9UtdMicro UMC .09e 5.2 ... 3.14 1.64 1037 1.74 -27.2UPS B UPS 3.64 3.4 18 135.53 101.45 3485 108.51 -8.9UtdRentals URI ... ... 6 190.74 106.48 2356 109.85 -36.1USNatGas UNL ... ... ...q 11.59 8.54 8 11.33 +23.4US12MoOil USL ... ... ...q 28.54 19.25 40 20.35 -2.7USAntimny UAMY ... ... ... 1.05 .21 55 .73 +127.5US Bancrp USB 1.20 2.2 14 58.50 48.49 9098 54.11 +1.0US Bcp pfA USBpA 35.49e 3.9 ... 937.73 885.60 0 900.00 +1.4tUS Bcp pfH USBpH .89e 4.4 ... 24.22 20.13 101 20.05 -11.2US Bcp pfM USBpM 1.63 6.2 ... 29.09 26.32 165 26.42 -6.4US Bcp pfO USBpO 1.29 5.7 ... 26.05 22.60 25 22.71 -10.2US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 24.41 16.48 1170 17.72 -2.1US Cellular USM ... ... 12 56.89 32.06 376 54.12 +43.8US Cellu60 UZA 1.74 7.0 ... 25.80 23.80 31 24.73 -2.0US Cellu 63 UZB 1.81 7.1 ... 26.47 24.46 11 25.40 -1.2US Cell64 UZC 1.81 7.1 ... 26.70 24.55 13 25.48 -1.7tUSCmdtyFd USCI ... ... ...q 45.44 39.33 74 39.00 -8.3USDslHtOil UHN ... ... ...q 21.76 17.04 20.60 +6.5tUS GasFd UGA ... ... ...q 37.15 26.50 49 25.89 -18.7USCoppFd CPER ... ... ...q 21.26 16.20 42 17.23 -18.2USAgriFd USAG ... ... ...q 18.21 15.53 15.53 -5.9US NGas rs UNG ... ... ...q 39.87 20.40 14269 36.68 US OilFd USO ... ... ...q 16.24 11.15 71988 11.27 -6.2USSteel X .20 .8 15 47.64 24.84 8213 25.71 -26.9UtdTech UTX 2.94f 2.3 20 144.15 115.40 4339 126.00 -1.2UtdhlthGp UNH 3.60 1.4 23 278.00 208.48 3613 261.50 +18.6UNITIL UTL 1.46 2.9 27 53.07 40.92 103 50.59 +10.9Univar n UNVR ... ... 41 31.95 20.08 1288 21.83 -29.5UnvslCp UVV 3.00 4.5 9 76.98 45.95 130 66.35 +26.4UnvHR UHT 2.68f 3.9 36 77.81 53.00 39 68.04 -9.4UnivHlthS UHS .40 .3 17 135.03 95.92 725 130.10 +14.8Univ Insur UVE .64a 1.5 12 50.50 25.30 131 43.47 +58.9UnvSecInst UUU ... ... ...dd 3.50 1.05 983 1.16 -31.8UnivTInst UTI .08 2.9 ...dd 3.75 1.86 11 2.75 +14.6UnumGrp UNM 1.04 3.0 1 58.73 33.27 2396 34.76 -36.7Ur-Energy URG ... ... 35 .93 .58 144 .69 +.9UraniumEn UEC ... ... ... 2.00 1.20 1163 1.21 -31.6UrbnEdg n UE .88 4.4 23 26.19 19.51 1189 19.89 -22.0UrstdBid UBP 1.08f 6.4 34 18.80 15.36 0 16.76 -1.1UrsBidA UBA 1.08f 5.3 38 23.94 17.20 64 20.27 -6.8tUrsBid pfG UBPpG 1.69 6.9 ... 26.48 24.46 12 24.41 -7.2tUrstBid pfH UBPpH 1.56 6.9 ... 26.69 22.34 2 22.72 -13.1V -VF Corp VFC 2.04f 2.6 38 97.00 70.34 2263 78.49 +6.1VICI Pr n VICI .71e 3.3 ... 22.32 17.58 6520 21.23 +1.6tVOC EnTr VOC .82e 20.7 8 6.66 3.92 66 3.97 -32.9VaalcoE EGY ... ... ... 3.38 .68 506 1.50 +115.2VailRsrt MTN 5.88 2.3 28 302.76 200.68 326 256.89 +20.9Vale SA VALE .29e 2.1 14 16.13 9.94 19767 14.07 +15.0tValeroE VLO 3.20 4.1 21 126.98 79.53 5781 78.61 -14.5ValeroEPt VLP 2.20f 5.3 15 48.66 33.25 683 41.95 -5.7Valhi VHI .08 3.7 20 9.24 1.95 230 2.15 -65.2Valmont VMI 1.50 1.2 19 176.35 111.83 109 123.34 -25.6Valvoline n VVV .42f 2.1 ... 25.63 17.49 2066 20.29 -19.0VanEMGold OUNZ ... ... ...q 13.44 11.53 11 11.99 -6.7VanEGold GDX .06e .3 ...q 24.86 17.28 33844 19.30 -17.0VnE LgFl n LFEQ ... ... ... 28.51 24.56 24 25.71 -2.3VanE Grn n GRNB ... ... ... 27.50 24.66 1 25.24 -6.5VnEkSteel SLX .40e 1.0 ...q 51.92 40.64 19 41.10 -10.4MV Pharm PPH 1.30e 2.2 ...q 58.24 tVnEkHiIn rs YMLP ... ... ...q 25.49 19.80 13 19.36 -17.1VanE Env EVX .53e .6 ...q 101.30 80.34 1 90.35 +4.0VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.27 23.27 -5.4VanE EMHi HYEM 1.57 7.0 ...q 24.75 21.99 127 22.51 -8.0VanEHiYM rs HYD ... ... ...q 63.12 60.52 61.00 VanE ChiBd CBON .68e ... ...q 24.34 22.05 1 22.25 -2.0VnEkShHY SHYD .81 3.4 ...q 25.30 23.89 36 24.04 -.6VanE TrH n THHY ... ... ... NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Wednesday, November 21, 2018

PAGE 69

VnEkRus RSX .01e ... ...q 24.33 19.12 13502 20.28 -4.4VanE BDC BIZD 1.47e 9.3 ...q 17.40 15.39 428 15.82 -4.7tVEckPfSec PFXF 1.24e 6.7 ...q 19.99 18.55 168 18.45 -6.2tVanE FallA ANGL 1.63e 5.0 ...q 30.35 27.23 461 27.26 -9.0tVanE IntHY IHY 1.26 5.4 ...q 26.20 23.48 12 23.45 -8.5VanE Reit MORT 2.36e 8.2 ...q 24.96 21.20 39 22.97 -4.6VnEkCfMun XMPT 1.35 5.7 ...q 27.07 23.37 20 23.71 -11.0VanE EmM EMAG .92 4.6 ...q 22.45 19.73 0 19.91 -8.8tVanE IGFlt FLTR .15e .6 ...q 25.41 25.12 944 25.10 -.7VnE EMBd rs EMLC ... ... ...q 39.82 31.48 32.52 VanEAltEn GEX 1.07e 1.9 ...q 64.75 52.14 5 56.30 -7.9VEckMun PRB .15e .6 ...q 24.56 24.07 15 24.19 -.4VnEkSMu SMB .20 1.2 ...q 17.44 17.05 56 17.15 -.5VanE LgMu MLN .62 3.2 ...q 20.43 18.89 26 19.21 -5.5VnEIntMu rs ITM ... ... ...q 48.54 45.96 46.28 VnEkHiInInf YMLI 1.20 10.2 ...q 14.90 11.07 5 11.82 -12.0VanE GenDr GNRX ... ... ... 26.68 22.66 23.77 -2.2VanE OilR CRAK ... ... ...q 36.19 27.86 13 29.25 -4.7V IntMoat MOTI ... ... ...q 36.88 29.13 16 30.11 -11.8VEckNucl NLR 1.72e 3.3 ...q 54.27 45.37 1 52.08 +6.2VnEkGlSpin SPUN ... ... ...q 25.99 19.15 19.70 -18.5VanEChAMC CNXT ... ... ...q 37.10 21.07 7 22.61 -34.7VanE Israel ISRA .44e 1.4 ...q 34.34 28.92 3 31.00 +2.1VanEWMoat MOAT .41e .9 ...q 47.35 40.12 404 44.38 +4.5tVanE UncOG FRAK .06e .5 ...q 18.24 13.37 15 13.32 -14.9VnEkSemi SMH .58e .6 ...q 114.55 86.95 8631 90.66 -7.3VnEkRtl] RTH 1.39e 1.4 ...q 112.23 84.82 60 97.27 +6.5VanE Agri MOO 1.10e 1.8 ...q 66.64 58.72 30 60.44 -1.9tVEckOilSvc OIH .47e 2.5 ...q 29.87 18.60 11167 18.50 -29.0VnEkRusSC RSXJ .81e 2.7 ...q 44.21 29.50 5 30.15 -26.4VEckVcREr REMX .50a 2.7 ...q 32.97 16.75 82 18.42 -38.8VEckChina PEK 1.41e 1.4 ...q 54.26 34.02 18 36.33 -24.7VnEkIndSC SCIF .57e 1.4 ...q 72.57 36.58 58 40.61 -40.1VanE Egyp EGPT ... ... ...q 40.97 27.05 3 28.94 -11.5VEckPoland PLND .29e 1.8 ...q 21.80 15.17 6 15.70 -20.5VanE JrGld GDXJ ... ... ...q 36.08 25.91 10733 27.35 -19.9VanE Coal KOL .13 .9 ... 18.49 14.32 29 14.51 -9.5VnEk Viet VNM .32e 2.1 ...q 20.50 14.37 197 14.96 -16.3VanEBrzSC BRF ... ... ...q 25.89 15.93 70 19.91 -15.1VanEIndo IDX .25e 1.2 ...q 26.90 18.81 70 21.09 -15.1VanENatRs HAP .64e 1.9 ...q 39.67 34.12 14 34.32 -7.5VanE VAfr AFK .53e 2.6 ...q 27.39 19.87 4 20.11 -19.1VanE Gam BJK 1.07e 3.1 ...q 50.35 34.05 18 34.58 -25.9VangLTBd BLV 3.92e 4.4 ...q 95.98 83.46 114 84.17 -11.5VangIntBd BIV 2.17a 2.7 ...q 84.58 79.35 618 79.93 -4.7VangSTBd BSV 1.08e 1.2 ...q 79.50 77.66 1732 78.00 -1.4VangTotBd BND 2.06e 2.3 ...q 81.95 77.46 1891 77.95 -4.4VangExDur EDV 4.81e 3.4 ...q 123.85 101.61 66 105.54 -12.8VangMegG MGK 1.33e 1.2 ...q 129.38 106.90 381 110.78 -.5VangMegV MGV 1.53e 2.0 ...q 82.04 71.63 151 75.99 -.6VangMega MGC 1.47e 1.5 ...q 96.61 88.61 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 79.78 1664 83.48 -2.5VangEMI VXF 1.13e 1.1 ...q 125.36 104.97 431 107.01 -4.2VangGrth VUG 1.38e 1.0 ...q 162.36 134.60 1161 139.69 -.7VangLgCp VV 1.84e 1.5 ...q 135.38 116.35 433 121.23 -1.1VangMidC VO 1.76e 1.2 ...q 167.16 143.93 697 147.81 -4.5VangSmCp VB 1.63e 1.1 ...q 166.03 137.80 743 142.60 -3.5VangSCG VBK 1.19e .7 ...q 190.49 151.00 379 159.16 -1.1VangSCV VBR 1.96e 1.6 ...q 143.52 122.57 475 125.50 -5.5VangTSM VTI 2.17e 1.6 ...q 151.84 129.84 4627 135.20 -1.5VangValu VTV 2.05e 2.0 ...q 113.49 99.79 1851 104.71 -1.5VangSP500 VOO 3.81e 1.6 ...q 270.67 232.42 4996 242.77 -1.0VangMCVal VOE 1.76e 1.7 ...q 117.97 101.37 447 104.49 -6.3VangMCGr VOT .82e .7 ...q 143.97 120.85 222 124.99 -2.1VangREIT VNQ 3.08e 3.8 ...q 86.14 72.05 5296 80.07 -3.5VangDivAp VIG 1.82e 1.8 ...q 112.61 96.81 1208 103.92 +1.9VangAllWld VSS 2.83e 2.9 ...q 127.14 97.74 351 99.04 -16.9VangTotW VT 1.53e 2.0 ...q 78.12 72.24 78.12 +5.2VangAllW VEU 1.34e 2.8 ...q 58.90 46.29 3207 47.11 -13.9VangEmg VWO 1.10e 2.9 ...q 50.99 36.35 19310 38.28 -16.6VangPacif VPL 1.37e 2.2 ...q 77.96 61.99 434 63.33 -13.1VangEur VGK 1.71e 3.4 ...q 63.60 50.15 6884 50.44 -14.7VangTEBd VTEB .28e ... ...q 51.95 49.85 739 50.35 -2.6Vang500Gr VOOG 1.62e 1.2 ...q 160.04 131.62 188 140.08 +2.3Van500Val VOOV 2.01e 1.9 ...q 116.72 102.00 62 105.19 -4.3VanSC600V VIOV 1.66e 1.3 ...q 150.33 123.55 19 126.77 -4.2VanSC600G VIOG 1.13e .8 ...q 179.75 132.00 35 150.49 +3.1VangSC600 VIOO 1.19e .9 ...q 165.03 130.88 76 139.56 +.1VanMC400V IVOV 1.50e 1.3 ...q 131.09 110.00 12 117.09 -3.8VanMC400G IVOG 1.16e .9 ...q 147.36 125.41 20 128.03 -3.8VanMC400 IVOO 1.57e 1.3 ...q 138.74 119.10 26 121.98 -4.6VangFTSE VEA 1.10e 2.8 ...q 47.89 38.38 20992 38.78 -13.6VangCnD VCR 2.03e 1.3 ...q 182.50 148.07 166 155.84 -.1VangCnS VDC 3.69e 2.6 ...q 151.29 126.78 453 142.01 -2.8VangEngy VDE 2.37e 2.7 ...q 109.79 87.83 473 88.51 -10.6VangFncl VFH .90e 1.4 ...q 75.48 62.58 1428 65.46 -6.5VanHC Etf VHT 1.96e 1.2 ...q 181.92 148.31 240 167.75 +8.8VangIndl VIS 2.25e 1.7 ...q 151.35 125.70 172 130.01 -8.7VangInfT VGT 1.61e .9 ...q 204.44 157.96 1628 172.00 +4.4VangMat VAW 2.12e 1.8 ...q 144.65 112.15 144 118.42 -13.4VangUtil VPU 3.41e 2.8 ...q 125.50 104.82 430 122.47 +5.0tVangTel VOX 3.14e 4.1 ...q 93.68 76.50 916 76.98 -15.5VantageEn VEI ... ... ... tVapothrm n VAPO ... ... ... 18.86 15.92 102 15.98 -9.2VarianMed VAR ... ... 71 130.29 101.42 550 114.56 +3.1VectorGp VGR 1.60b 11.6 20 22.03 12.56 1643 13.82 -35.2Vectren VVC 1.80 2.5 28 71.96 58.00 1199 71.64 +10.2tVectrus VEC ... ... 10 41.48 23.75 70 23.66 -23.3VedantaLtd VEDL 1.20e 10.9 ... 21.99 10.78 1352 11.04 -47.0VeevaSys VEEV ... ... 96 109.05 52.17 1793 85.55 +54.8tVenatorM n VNTR ... ... ... 24.31 5.27 1476 5.63 -74.5Ventas VTR 3.16 5.1 30 64.96 46.55 3022 62.35 +3.9VentasR 43 VTRB 1.36 5.7 ... 25.59 23.05 6 24.04 -4.5tVeoneer n VNE ... ... ... 55.21 30.74 550 31.19 -26.9Vereit VER .55 7.3 ...cc 8.16 6.52 12292 7.52 -3.5Vereit pf VERpF 1.68 6.8 ... 26.10 24.43 174 24.61 -3.8Veritiv VRTV ... ... ...dd 51.00 22.28 239 29.35 +1.6sVerizonCm VZ 2.41f 4.1 8 61.32 45.50 21987 59.46 +12.3VerizonC 54 VZA 1.48 5.9 ... 26.81 24.98 80 25.20 -4.5VermilnE g VET 2.03 ... ... 40.59 23.07 374 24.15 -33.5Verso Cp VRS ... ... ... 34.60 9.42 391 24.33 +38.5Versum VSM .24f .8 ... 41.35 28.96 842 31.83 -15.9ViadCorp VVI .40 .8 24 62.50 46.58 150 49.68 -10.3Vicon VII ... ... ...dd .76 .17 .21 -48.5VictSCHiD CSB .60e ... ...q 48.80 41.41 5 43.82 -1.8VinaConc VCO .66e 1.6 ... 47.99 31.95 42.02 +13.6VinceHlg rs VNCE ... ... 4 24.19 3.64 44 11.80 +90.6Vipshop VIPS ... ... 5 19.14 4.31 6372 5.47 -53.3VirnetX VHC ... ... ...dd 5.10 2.10 335 2.92 -21.1VirDynCr n BLHY ... ... ... 25.65 23.26 12 23.79 -4.1VirShUS n VESH ... ... ... 23.97 20.86 1 22.13 -3.2ZweigTR ZTR .97 10.1 ...q 14.18 9.62 89 9.63 -28.1tVirtGblMSc VGI 1.87 16.2 ...q 18.46 11.80 100 11.56 -33.9Visa s V 1.00f .7 44 151.56 106.60 12634 133.37 +17.0VishayInt VSH .34 1.8 ...cc 26.50 16.87 2991 18.95 -8.7VishayPrc VPG ... ... 24 45.00 23.65 92 32.01 +27.3VistaGold VGZ ... ... ...dd .87 .43 63 .47 -33.3tVistaOutd n VSTO ... ... ...dd 20.04 12.49 349 12.41 -14.8VistraEn n VST ... ... 83 26.29 17.10 10761 22.37 +22.1VitaminSh VSI ... ... 8 13.95 3.50 370 7.45 +69.3VivintSolar VSLR ... ... 16 6.15 2.70 1087 6.07 +49.9VMware VMW ... ... 40 165.00 108.46 2091 148.40 +18.4VoceraCm VCRA ... ... ...dd 38.00 22.43 711 36.16 +19.7VolarisAv VLRS ... ... ... 10.03 4.87 277 5.82 -27.4VolitionRX VNRX ... ... ... 4.00 1.44 73 2.14 -27.2VoltInfoSci VISI ... ... ...dd 4.90 2.35 32 2.61 -31.3Vonage VG ... ... ...dd 14.73 9.16 2155 10.42 +2.5Vornado VNO 2.52 3.6 43 79.56 64.14 1486 70.13 -10.3tVorndo pfK VNOpK 1.43 6.3 ... 25.93 23.03 18 22.79 -9.8tVorndo pfL VNOpL 1.35 6.1 ... 25.58 22.31 11 22.24 -10.6tVornad pfM VNOpM 1.31 6.3 ... 25.45 20.94 28 20.90 -16.7Voxeljet VJET ... ... ... 5.63 2.30 47 2.47 -46.0VoyaAsPcD IAE 1.02 11.7 ...q 11.38 8.20 32 8.71 -16.9VoyaEmHi IHD .92 12.4 ...q 9.86 6.96 111 7.44 -16.4VoyaFincl VOYA .04 .1 15 55.27 40.49 1941 43.01 -13.1VoyaGlAdv IGA 1.12 11.2 ...q 11.85 9.86 61 9.97 -12.8tVoyaGlbDv IGD .91 14.2 ...q 8.14 6.45 400 6.42 -17.2VoyaInfra IDE 1.46 11.6 ...q 17.66 12.34 55 12.62 -25.1VoyaIntHD IID .83 15.3 ...q 7.81 5.35 31 5.42 -28.1tVoyaPrRTr PPR .29 6.1 ...q 5.22 4.77 414 4.75 -6.3VoyaNatRs IRR .81 17.0 ...q 7.00 4.71 264 4.76 -24.0VulcanM VMC 1.12 1.1 22 141.20 82.52 1788 102.76 -20.0 W -W&T Off WTI .40 7.4 9 9.88 2.60 3952 5.41 +63.4tWBI TacGr WBIA .03e .1 ...q 26.51 21.93 5 21.77 -13.4tWBI TactV WBIB .08e .4 ...q 27.48 21.63 5 21.45 -18.6tWBI TacYd WBIC .28e 1.4 ...q 24.17 20.80 8 20.69 -7.5tWBI TacSel WBID .05e .2 ...q 25.62 22.12 5 21.97 -10.3WBI LCTG WBIE .19e .7 ...q 28.44 25.17 8 25.98 -.2WBI LCTV WBIF .22e .8 ...q 31.10 27.25 7 28.49 -1.5WBI LCTY WBIG .31e 1.3 ...q 28.00 24.30 8 24.77 -4.2tWBI LCTS WBIL .04e .2 ...q 29.15 25.85 4 25.78 -6.0WBI PwFact WBIY ... ... ... 28.05 24.78 19 25.12 -5.6tWBITacRot WBIR ... ... ... 26.78 23.96 4 23.85 -6.3tWBI TacInc WBII .26e 1.1 ...q 25.43 23.33 8 23.27 -8.3tWBI THiInc WBIH .45e 2.0 ...q 25.43 22.33 20 22.15 -11.2sWEC Engy WEC 2.21 3.1 23 72.09 58.48 2812 72.22 +8.7WEX Inc WEX ... ... 29 203.50 118.40 742 150.56 +6.6WNS Hldg WNS ... ... 24 54.38 38.68 135 48.31 +20.4WP Carey WPC 4.10f 6.0 25 72.41 59.23 1791 68.41 -.7tWPP plc WPP 3.91e 7.3 ... 103.53 54.24 252 53.57 -40.8WPX Engy WPX ... ... ...dd 20.80 11.92 7192 13.37 -5.0WPX pfA WPXp 1.56 2.0 ... 81.68 54.22 76.25 +23.3Wabash WNC .32f 2.1 11 26.54 12.40 329 15.18 -30.0WABCO WBC ... ... 16 162.20 100.80 404 116.97 -18.5Wabtec WAB .48 .6 26 115.40 69.75 1226 84.91 +4.3WaddellR WDR 1.00 5.1 13 23.82 17.53 579 19.53 -12.6tWageWrks WAGE ... ... 20 65.75 35.28 366 34.30 -44.7WalMart WMT 2.08f 2.2 54 109.98 81.78 12593 94.16 -4.6WalkerDun WD ... ... 7 61.44 41.96 320 43.67 -8.1WarrMet n HCC .20 ... ... 31.65 13.82 1037 23.05 +16.9WashPrGp WPG 1.00 16.0 17 8.44 5.40 2395 6.25 -12.2tWashPr pfH WPGpH 1.88 9.8 ... 25.21 19.64 21 19.04 -22.6tWashPr pfI WPGpI 1.72 9.7 ... 25.08 18.03 11 17.77 -28.3WREIT WRE 1.20 4.2 28 32.91 24.92 242 28.56 -8.2WasteCon s WCN .64f ... 27 81.36 65.06 1183 75.09 +5.9WsteMInc WM 1.85 2.0 20 93.29 78.39 1788 91.45 +6.0Waters WAT ... ... ...cc 220.20 167.94 500 196.08 +1.5Watsco WSO 5.80 3.9 27 192.94 138.61 282 147.45 -13.3WatscoB WSO/B 5.00f 3.4 30 192.75 141.62 145.20 -14.1WattsWtr WTS .84 1.2 22 93.35 67.29 121 72.01 -5.2Wayfair W ... ... ...dd 151.20 60.53 2683 84.55 +5.3tWeathfIntl WFT ... ... ...dd 4.41 .75 34074 .65 -84.3WebsterFn WBS 1.32 2.3 19 69.63 51.69 319 58.56 +4.3WbstFn pfF WBSpF ... ... ... Weidai n WEI ... ... ... 10.89 9.75 17 10.02 -2.2WeinRlt WRI 1.58 5.6 10 33.83 25.67 933 28.09 -14.5WeisMk WMK 1.24f 2.7 11 57.82 36.50 74 45.81 +10.7tWelbilt WBT ... ... ... 23.85 12.82 1855 13.05 -44.5Wellcare WCG ... ... 27 324.99 187.06 1150 231.74 +15.2WellsF pfJ WFCpJ 2.00 7.9 ... 26.67 25.53 25.18 -1.8WellsF pfL WFCpL 75.00 5.9 ... 1358.99 1252.00 49 1280.00 -2.3tWellsF pfN WFCpN 1.30 5.7 ... 25.43 22.80 45 22.81 -9.1tWellsF pfO WFCpO 1.28 5.7 ... 25.36 22.66 35 22.65 -9.8WellsF pfP WFCpP 1.31 5.7 ... 25.48 23.02 19 23.13 -8.2tWellsF pfQ WFCpQ 1.46 5.8 ... 27.89 25.15 223 25.12 -7.0tWellsF pfR WFCpR 1.66 6.2 ... 29.34 26.87 56 26.83 -6.3tWellsF pfT WFCpT 1.50 6.0 ... 26.78 25.09 54 25.19 -4.8WellsFargo WFC 1.72f 3.3 13 66.31 50.02 22949 52.54 -13.4WellsF wt WFC/WS ... ... ... 30.82 20.40 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.09 62 24.48 -5.6WellsF pfX WFCpX ... ... ... 26.16 23.97 100 24.01 -6.0WellsF pfW WFCpW ... ... ... 26.65 24.32 106 24.72 -4.9WellsF pfV WFCpV ... ... ... 26.82 25.00 103 25.34 -5.5EvgGlbDiv EOD .54m 10.5 ...q 6.30 4.90 198 5.16 -13.0tWFAdvInco EAD .82 10.9 ...q 8.51 7.49 166 7.49 -10.8tWFAdMSec ERC 1.16 10.3 ...q 13.29 11.27 226 11.26 -13.8WFREI pf WFEpA 1.59 6.2 ... 27.35 25.13 12 25.46 -3.9WFAdUtlHi ERH .90 7.6 ...q 13.50 9.51 13 11.88 -10.0sWelltower WELL 1.68e 2.4 16 70.99 49.58 2506 70.29 +10.2sWelltwr pfI HCNpI 3.25 5.0 ... 64.71 54.50 15 64.63 +8.0WescoAir WAIR ... ... 12 14.23 6.05 1046 8.85 +19.6Wesco Intl WCC ... ... 15 69.35 47.44 432 50.83 -25.4WestPhrm WST .56 .5 45 125.09 82.74 251 105.17 +6.6WstnAlliB WAL ... ... 13 64.06 45.54 666 46.15 -18.5WstnAll56 WALA 1.56 6.2 ... 26.70 23.65 9 25.30 -3.5tWstACpLn TLI .87 9.2 ...q 10.67 9.52 61 9.46 -10.1WAstEMkt EMD .84 6.7 ...q 16.16 12.41 185 12.45 -19.9tWsADefOp GDO 1.36 9.0 ...q 18.34 15.11 146 15.11 -16.1tWAstGlbHi EHI 1.16 13.4 ...q 10.40 8.62 132 8.63 -15.6tWstAstHI2 HIX .80 14.8 ...q 7.09 5.97 714 5.94 -14.8tWAHiInOp HIO .43 9.4 ...q 5.13 4.51 582 4.54 -10.5tWAstHYOp HYI 1.32 9.6 ...q 15.36 13.66 64 13.72 -9.3WstnAsst PAI .69 5.1 ...q 16.02 12.90 34 13.56 -14.3WstnAsInt SBI .48 5.8 ...q 9.32 8.20 74 8.29 -11.0WAstDefOp IGI 1.20 6.6 ...q 23.67 17.96 38 18.29 -20.0WAMgdMu MMU .78 6.3 ...q 14.60 11.50 159 12.40 -11.9WstAstMtg WMC 1.24e 12.5 10 11.38 8.54 348 9.89 -.6WAMtDOp DMO 2.82a 13.1 ...q 26.75 21.15 41 21.50 -12.8WA MunDef MTT 1.01a 5.1 ...q 22.50 19.73 29 19.88 -4.8WstAMunHi MHF .34 4.8 ...q 7.49 6.86 116 7.03 -5.0WAMunPrt MNP .87 6.4 ...q 15.43 13.19 61 13.62 -10.6WAstBdF WEA 1.08 8.8 ...q 13.96 12.20 16 12.29 -11.0WstAVari GFY .93 5.9 ...q 17.79 15.54 4 15.68 -9.7WAstInfSc WIA .38 3.6 ...q 12.10 10.61 95 10.75 -8.8WAstInfOpp WIW .40 3.9 ...q 11.75 10.20 108 10.31 -9.7WstC&G gs WRN ... ... ... 1.07 .48 83 .53 -47.5tWstnGasEq WGP 2.38f 8.5 17 42.92 28.02 415 28.14 -24.3WstnGasPt WES 3.86f 8.9 35 54.40 38.35 480 43.46 -9.6WstnRef wi WNR ... ... ... WstnUnion WU .76 4.1 10 22.21 17.40 4400 18.62 -2.1tWestlkChm WLK 1.59f 2.4 7 124.30 68.40 672 67.50 -36.6WestlkCLP WLKP 1.68f 7.4 15 27.75 21.35 27 22.60 -9.4WestpacBk WBK 1.52e 8.3 ... 25.59 18.22 473 18.23 -25.2WestRck WRK 1.82f 4.0 13 71.55 39.21 2125 45.73 -27.7tWestwdH WHG 2.88f 7.4 8 70.71 38.79 89 38.89 -41.3Weyerhsr WY 1.36 5.1 20 38.39 25.75 3012 26.55 -24.7WheatPr g WPM .28e ... 20 22.87 15.08 2549 15.80 -28.6Whrlpl WHR 4.60 3.9 ...dd 187.47 102.13 986 118.77 -29.6WhtMtIns WTM 1.00 .1 73 980.89 786.23 13 912.47 +7.2WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 8.2 35 15.15 10.06 256 13.91 -3.5WhitngPet rs WLL ... ... ...dd 56.47 21.38 5366 28.77 +8.6WidOpW n WOW ... ... ... 12.91 6.03 254 9.73 -7.9WidePoint WYY ... ... ...dd .73 .40 30 .49 -24.3WildhRs n WRD ... ... 91 29.67 15.25 1204 19.95 +8.4tWileyJA JW/A 1.20 2.3 15 71.75 52.49 252 52.53 -20.1tWileyJB JW/B 1.20 2.3 14 71.40 53.22 2 52.58 -19.9WLyonHm WLH ... ... 6 32.95 11.10 859 11.79 -59.5WmsCos WMB 1.36 5.5 9 33.67 23.54 10971 24.65 -19.2WmsSon WSM 1.72 3.4 16 73.99 45.15 2249 51.27 -.8tWinnbgo WGO .40 1.6 8 58.65 24.62 878 24.71 -55.6Wipro s WIT .03e .6 ... 5.99 4.50 1143 5.07 -7.3WirelessT WTT ... ... ...dd 2.64 1.56 48 1.65 -32.1tWT IntQua IQDG ... ... ... 32.75 26.34 13 26.08 -15.0WT ST HiYl SFHY ... ... ... 51.40 48.47 46 49.11 +.2WT ShTr n SFIG ... ... ... 49.41 48.54 48.81 -1.1tWT HiYld n WHFY ... ... ... 54.14 48.57 1 48.33 -4.0tWT Corp n WFIG ... ... ... 50.01 47.00 1 47.02 -5.9WT EmMDv DVEM ... ... ... 36.70 28.00 1 28.97 -12.7tWT G exMx XMX ... ... ... 31.68 28.06 7 27.88 -5.9WT DyCEu DDEZ ... ... ... 33.88 27.39 28.10 -10.8WT DyInEq DDWM ... ... ... 32.00 26.97 408 27.22 -10.9tWT DyInSm DDLS ... ... ... 34.74 28.62 3 28.59 -14.7WT DynCJp DDJP ... ... ... 31.29 27.94 28.55 -4.4WTBearEq DYB ... ... ...q 26.88 24.72 5 25.49 -2.2WT LgSEq DYLS ... ... ...q 35.96 30.64 94 31.84 -2.3WT EuLoc EZR ... ... ... 34.19 23.59 23.80 -23.5WT GlExUS HDRW ... ... ... 29.20 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.82 24.01 24.18 -7.7WT GlSmC GSD ... ... ... 35.24 29.15 1 29.51 -10.8WTWkDUSE USWD ... ... ...q 34.04 30.15 32.50 +2.5WT StrDl n EMSD ... ... ... 29.79 27.19 28.46 +1.8WT DomE n WUSA ... ... ... 33.00 28.98 31.10 -1.2WT JpnHCr DXJH 4.10e .6 ...q 38.12 35.39 37.83 +2.7WTUSEnYd AGGY 1.44 3.0 ...q 50.91 47.35 273 47.36 -6.6WTxUSDiv DXUS .04e ... ...q 28.05 25.53 26.19 -2.6tWTEurSmC EUSC .53e ... ...q 32.83 27.35 641 27.32 -12.2WT PutStr PUTW ... ... ... 30.83 26.65 22 28.58 -1.7WT EMexSt XSOE .77e 3.0 ...q 35.10 24.32 56 25.61 -19.6WT JpDvG JHDG ... ... ...q 30.34 25.21 0 25.46 -12.1tWTIntHDv IHDG .70e 1.5 ...q 33.04 28.95 90 28.80 -9.1tWT EurDiv EUDG .51e 2.2 ...q 28.46 22.92 259 22.99 -14.7 WTFltRtTr USFR ... ... ...q 27.90 24.99 525 25.09 +.3WT EurHdg HEDJ 3.51e 2.5 ...q 67.62 57.66 1252 58.52 -8.1WT AsiaDb ALD 1.02 2.4 ...q 46.97 41.78 0 43.12 -5.6WTEmLDbt ELD 1.74 5.3 ...q 40.08 31.66 13 33.02 -14.1WT GlRlR n RRF ... ... ... 40.35 tWisDynCu n DHDG ... ... ... 26.16 22.28 3 22.07 -11.9WisYldEn n SHAG ... ... ... 52.53 48.49 6 48.60 -2.3Wis US Mul USMF ... ... ... 31.12 26.47 28 28.09 +1.1GrnHCmdty GCC ... ... ...q 19.89 17.35 27 18.06 -6.0WT Diefa DWM .74e 1.5 ...q 59.63 47.94 129 48.45 -13.1WT DefaEq DTH 1.75e 4.5 ...q 47.40 38.16 29 38.62 -13.0WTDv exF DTN 2.48e 3.0 ...q 92.93 82.01 18 83.44 -5.6WTEurEq DEW 1.75e 4.0 ...q 51.17 43.35 7 44.28 -8.7tWTEurSC DFE 1.48e 2.7 ...q 75.61 56.01 365 55.48 -21.4WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 22 69.49 -4.6WTIntD exF DOO 2.01e 5.1 ...q 46.39 38.67 12 39.18 -9.7WT IntLC DOL 1.69e 3.8 ...q 54.18 43.86 34 44.34 -12.4WTIntMC DIM 1.53e 2.6 ...q 73.72 58.58 19 59.22 -14.1WTIntSC DLS 1.16e 1.8 ...q 81.62 63.10 201 63.32 -17.6tWTGxUSDv DNL .99e 2.0 ...q 62.84 50.57 9 50.28 -15.1WTJpnSC DFJ 1.26e 1.8 ...q 85.64 67.53 658 68.68 -14.6WTJpHedg DXJ 1.37e 2.7 ...q 62.78 50.10 1947 50.77 -14.4WT LCD DLN 1.84e 2.0 ...q 97.25 85.86 152 89.83 -2.5WT MCD s DON ... ... ...q 37.56 32.65 277 34.06 -3.5WTAustDiv AUSE 1.46e 2.9 ...q 61.99 48.80 2 50.00 -16.0WTAsiaPxJ AXJL 2.22e 3.6 ...q 75.33 60.20 1 61.93 -11.8WT SC s DES ... ... ...q 30.76 26.45 200 26.96 -7.2WT TotDv DTD 2.05e 2.3 ...q 97.76 86.50 7 90.15 -3.0WT MgdFut WDTI ... ... ...q 41.50 39.20 112 40.57 +2.4WT EmCur CEW ... ... ...q 20.09 17.63 1 18.36 -5.5WTChiYuan CYB ... ... ...q 26.90 25.32 26.78 +2.7WTBrzReal BZF ... ... ...q 18.93 18.05 18.90 +3.8WTESCDv DGS 1.29e 3.1 ...q 57.04 39.79 451 41.87 -19.7WT EmEq DEM 1.80e 4.4 ...q 50.31 38.90 342 40.52 -10.7WTGxUSRe DRW 1.22e 4.4 ...q 34.85 27.11 27 27.84 -14.5WT JpCapG DXJC 3.43e 2.0 ...q 31.10 26.69 26.91 -7.2WT India EPI .22e .9 ...q 29.52 21.66 1653 23.61 -15.2WT JpHFn DXJF 3.48e 1.2 ...q 27.59 22.74 1 23.04 -11.2WTUSDBull USDU 1.78e ... ...q 27.79 24.78 17 27.37 +5.7WT LowPE EZY .90e 1.1 ...q 88.83 78.56 1 79.35 -3.0WT SCErn EES .95e 2.7 ...q 41.06 33.90 76 34.98 -3.4WT SCEr s EES/WI ... ... ...q WT MCEr s EZM ... ... ...q 42.52 35.71 225 37.11 -6.5WT Er500 s EPS ... ... ...q 33.26 29.36 29 30.06 -3.3WT TotErn EXT 1.49e 4.8 ...q 34.06 30.05 3 30.75 -3.5WT JpnRE DXJR 2.14e 3.1 ...q 16.15 14.02 14.48 -5.6WolvWW WWW .32 1.0 24 39.77 27.75 1093 32.96 +3.4WooriBank WF ... ... ... 49.04 38.29 9 42.01 -6.0Workiva WK ... ... 30 40.84 20.50 290 34.20 +59.8WorldFuel INT .24 .9 12 33.17 19.79 442 25.91 -7.9WldW Ent WWE .48 .8 ...cc 97.69 27.26 1956 61.69 +101.7Worldpay WP ... ... ...cc 103.50 69.88 5101 79.32 +7.8Worthgtn WOR .92 2.3 12 49.93 39.29 163 40.34 -8.4WyndhamD WYND 2.64f 6.4 7 57.74 33.61 922 41.01 -21.6WyndHtR n WH 1.00 ... ... 66.95 43.54 576 46.94 -23.6X-Y-ZX Finl n XYF ... ... ... 12.50 6.69 37 7.28 -34.4tXAI Oct n XFLT ... ... ... 10.77 8.90 36 8.90 -5.3XO Group XOXO ... ... ...cc 35.83 17.49 310 34.32 +85.9tXPO Logis XPO ... ... 28 116.27 72.56 2770 71.23 -22.2XeniaHtls n XHR 1.10 5.5 12 25.90 19.08 405 19.96 -7.5Xerox rs XRX 1.00 4.0 ...cc 37.42 23.52 5167 25.29 -13.2XinyuanRE XIN .40 9.4 6 8.29 3.60 147 4.27 -37.3XtantMd rs XTNT ... ... ...dd 9.38 3.96 4.81 Xylem XYL .84 1.2 28 82.44 63.71 1582 67.22 -1.4sYETI Hl n YETI ... ... ... 18.12 14.62 3054 17.48 +2.8YPF Soc YPF .11e .8 ... 26.70 13.14 1021 14.88 -35.1Yamana g AUY .02 .9 ...dd 3.80 2.00 11418 2.12 -32.1Yelp YELP ... ... 18 52.50 29.33 2191 31.22 -25.6Yext n YEXT ... ... ... 27.19 10.58 1498 16.60 +38.0YingliGr rs YGE ... ... ...dd 2.83 1.38 1.43 -15.4Yirendai n YRD ... ... 4 47.93 12.39 221 15.55 -64.6YumBrnds YUM 1.44 1.7 31 92.21 75.88 1871 87.19 +6.8YumBr wi YUM/WI ... ... ... 61.79 Yum China YUMC .48f ... ... 48.75 30.10 2086 34.61 -13.5YumaEn rs YUMA ... ... ... 1.83 .16 62 .25 -78.8YumaE pfA YUMApA 2.31 46.4 ... 4.98 ZTO Exp n ZTO ... ... ... 22.67 14.51 1316 16.09 +1.5ZayoGrp ZAYO ... ... 63 39.66 21.92 7496 25.39 -31.0Zedge n ZDGE ... ... ... 4.34 1.64 202 2.51 -8.6Zendesk ZEN ... ... ...dd 72.76 31.90 3650 49.37 +45.9ZimmerBio ZBH .96 .9 21 134.55 104.28 1155 112.40 -6.9tZions pfA ZBpA 1.02 4.6 ... 25.19 22.50 1 22.03 -9.1Zions pfG ZBpG 1.60 6.1 ... 27.85 25.80 6 26.01 -4.4ZionBc 28 ZBK 1.74 6.0 ... 30.86 27.38 4 28.77 -4.6ZionBc pfH ZBpH 1.44 5.8 ... 26.14 24.38 7 24.64 -4.7ZoesKitchn ZOES ... ... ...dd 17.65 8.22 427 12.76 -23.7Zoetis ZTS .50 .6 41 96.57 70.20 2549 88.41 +22.7Zomedica n ZOM ... ... ... 2.98 1.08 41 1.30 -34.2tZuora n ZUO ... ... ... 37.78 17.71 2012 17.40 -15.5ZweigFd ZF 2.44e 26.2 ...q 12.98 9.15 66 9.34 -27.6Zymewks n ZYME ... ... ... 29.00 7.26 60 12.00 +58.0BiP Tin JJT ... ... ...q 50.46 44.23 47.88 +4.3BiP Softs JJS ... ... ...q 32.57 28.21 44.14 +38.1BiP PrM JJP ... ... ...q 60.20 55.14 43.54 -25.0BiP Plat PGM ... ... ...q 21.06 17.86 41.45 +120.1BiPNickel JJN ... ... ...q 17.50 12.83 45.79 +197.5BiPIndMet JJM ... ... ...q 30.93 26.95 42.81 +40.3BiPGrains JJG ... ... ... BiPEngy JJE ... ... ...q 6.92 5.72 51.74 +721.9BiPCopp JJC ... ... ... BiPCoffee JO ... ... ... BiP Alum JJU ... ... ...q 20.10 16.89 45.28 +127.1BiPAg JJA ... ... ...q 32.99 29.85 46.05 +51.3iPt MdFut n VXZB ... ... ... 23.08 16.72 1 21.26 +27.2iPt ShFut n VXXB ... ... ... 58.10 25.94 104 39.33 +44.3iShSCOp n ESML ... ... ... 28.87 24.46 9 24.69 -5.1tiShBrHiY n USHY ... ... ... 50.33 46.93 135 46.86 -6.0iSh US Dv n DIVR ... ... ... 28.11 24.05 9 25.68 -2.6iSh iB D27 n IBDS ... ... ... 25.89 22.96 68 23.05 -7.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.5 70 15.80 10.39 2 12.68 -13.4AAON AAON .32 .9 46 44.90 29.05 273 36.60 -.3AC Immun n ACIU ... ... ... 17.40 7.16 72 9.94 -22.3ACI Wwde ACIW ... ... ...cc 30.25 20.23 982 27.90 +23.1ACM Rsc n ACMR ... ... ... 15.60 4.74 26 10.44 +98.9ACNB Cp ACNB .92 2.4 21 41.45 27.30 7 37.56 +27.1AGNC Inv AGNC 2.16 12.4 5 20.84 17.26 11223 17.45 -13.6AGNC pfB AGNCB 1.94 7.6 ... 26.87 25.03 21 25.41 -1.7AGNC pfC AGNCN 1.75 6.9 ... 26.67 24.95 20 25.45 -1.0ALJ Reg n ALJJ ... ... ... 3.74 1.42 19 1.56 -50.5AMAG Ph AMAG ... ... ...dd 26.10 11.95 551 18.02 +36.0AMC Net AMCX ... ... 10 69.02 48.00 500 57.20 +5.8AMCI Ac un AMCIU ... ... ... 10.02 10.00 242 10.00 ANGI Hme ANGI ... ... ... 23.95 10.24 1203 17.26 +65.0ANI Ph h ANIP ... ... 22 74.70 48.40 90 53.46 -17.1tARC Grp ARCW ... ... ...dd 2.60 1.32 179 1.16 -44.7ARCAbio rs ABIO ... ... ...dd 1.95 .45 136 .53 -60.7AryaSci n ARYA ... ... ... AryaSci un ARYAU ... ... ... 10.44 10.12 8 10.35 +1.8ASLAN n ASLN ... ... ...dd 10.44 5.00 12 5.02 -10.5tASML Hld ASML 1.71e 1.1 31 221.66 157.95 2125 161.33 -7.2tASV Hld n ASV ... ... ... 10.80 2.93 21 2.99 -70.5ATA Inc ATAI ... ... ... 3.37 .40 104 .99 +117.8ATN Intl ATNI .68 .8 64 87.80 49.34 38 82.60 +49.5tAXT Inc AXTI ... ... 15 10.75 5.27 336 5.24 -39.8AbeonaTh ABEO ... ... ...dd 22.00 6.94 527 7.66 -51.7Abeona wt ABEOW ... ... ... 12.50 9.55 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 31 2.82 -35.9Abiomed ABMD ... ... ...cc 459.75 186.72 964 302.29 +61.3Abraxas AXAS ... ... ... 3.27 1.58 1275 1.70 -30.9AcaciaC n ACIA ... ... ...dd 47.26 24.72 545 42.43 +17.1AcaciaTc ACTG .50 16.8 ...dd 4.45 2.85 159 2.97 -26.7AcadiaHlt ACHC ... ... 14 45.35 28.02 4093 31.58 -3.2AcadiaPh ACAD ... ... ...dd 32.99 12.77 1564 18.24 -39.4Acasti g rs ACST ... ... ...dd 3.36 .43 728 .66 -30.0tAccelrDiag AXDX ... ... ...dd 30.35 13.22 437 12.91 -50.7Acceleron XLRN ... ... ...dd 59.59 32.53 382 49.80 +17.3AccessNt ANCX .68f 2.7 21 30.40 23.95 74 25.45 -8.6Accuray ARAY ... ... ...dd 6.15 3.20 831 4.23 -1.6AcelRx ACRX ... ... ...dd 5.05 1.65 5220 3.39 +67.4AcerTh rs ACER ... ... ... 34.10 11.36 107 21.60 +56.0AcetoCorp ACET .04 2.4 ...dd 11.98 1.53 232 1.69 -83.6Achaogen AKAO ... ... ...dd 15.00 1.56 1459 1.95 -81.8AchvLfS rs ACHV ... ... ...dd 32.00 1.69 32 1.72 -87.2Achillion ACHN ... ... ...dd 4.34 2.33 2014 2.90 +.7AclarisTh n ACRS ... ... ...dd 26.25 8.39 323 8.57 -65.2AcordaTh ACOR ... ... 34 36.35 15.60 281 18.56 -13.5tActivsBliz ATVI .34f .7 28 84.68 48.89 13644 49.26 -22.2tAdamasPh ADMS ... ... ...dd 44.00 9.96 646 9.88 -70.8AdamisPh ADMP ... ... ...dd 5.10 2.20 315 2.46 -44.1Adaptim n ADAP ... ... ... 14.63 5.12 554 5.48 -18.0AddusHmC ADUS ... ... 51 76.89 31.20 120 69.00 +98.3ADDvtgTch AEY ... ... ...dd 2.33 1.21 3 1.35 -8.2AdestoTc n IOTS ... ... ...dd 10.80 3.51 252 5.31 -17.7AdialPh n ADIL ... ... ... 4.40 1.11 41 1.35 -66.7AdmaBio ADMA ... ... ...dd 6.96 2.42 112 5.01 +56.1AdobeInc ADBE ... ... 45 277.61 165.68 6125 219.73 +25.4 Adomani n ADOM ... ... ... 6.73 .35 276 .44 -90.0tAdtran ADTN .36 2.9 ...dd 23.15 13.02 172 12.55 -35.1tAduroBio n ADRO ... ... ...dd 10.00 2.99 1464 3.05 -59.3AdvEmis n ADES 1.00 10.4 2 12.37 7.00 97 9.62 -.4AdvEnId AEIS ... ... 17 86.36 40.43 259 42.51 -37.0AMD AMD ... ... ...cc 34.14 9.04 109567 19.21 +86.9Advaxis wt ADXSW ... ... ... 1.56 .62 .87 -13.3tAdvaxis ADXS ... ... ...dd 3.58 .44 446 .45 -84.2AdverumBi ADVM ... ... ...dd 8.59 2.62 1066 3.62 +3.4AdS Shrt n DWSH ... ... ... 29.84 24.25 221 28.15 +12.5tAdS Micr n DWMC ... ... ... 26.52 21.00 1 20.50 -17.0AdvS Vice n ACT ... ... ... 29.50 24.23 5 24.33 -7.2tAegion AEGN ... ... 14 28.19 18.27 191 18.28 -28.1AegleaBio n AGLE ... ... ...dd 12.00 3.75 91 7.53 +39.2AehrTest h AEHR ... ... ... 3.37 1.80 33 1.95 -28.0Aemetis AMTX ... ... ...dd 3.12 .45 39 .81 +47.6tAeriePhm AERI ... ... ...dd 74.75 40.50 606 41.05 -31.3AeroViron AVAV ... ... 41 121 .32 41.60 328 88.98 +58.4AEtern g rs AEZS ... ... ...dd 3.25 1.12 896 3.02 +28.0Aethlon rs AEMD ... ... ...dd 2.04 .82 9 1.24 +9.7AeviGeno GNMX ... ... ...dd 2.65 .83 89 1.04 -13.3AffimedNV AFMD ... ... ...dd 7.35 1.15 781 4.28 +229.2Agenus AGEN ... ... ...dd 6.19 1.54 1094 2.16 -33.7AgileThr h AGRX ... ... ...dd 5.33 .23 736 .89 -67.1Agilysys AGYS ... ... ...dd 16.87 10.77 49 16.08 +30.9AgiosPhm AGIO ... ... ...dd 99.82 51.62 460 65.79 +15.1tAgroFresh AGFS ... ... 9 8.75 4.62 163 4.21 -43.1AgroFr wt AGFSW ... ... ... .59 .17 .50 +22.0AileronT n ALRN ... ... ... 12.50 1.75 15 1.97 -81.3Aimmune n AIMT ... ... ...dd 42.00 24.56 960 25.18 -33.4AirT Inc AIRT ... ... ...dd 44.29 21.05 6 28.04 +13.6AirTrnsp ATSG ... ... 44 27.67 17.67 358 18.50 -20.1tAirMedia AMCN ... ... ...dd 2.21 .29 256 .29 -75.0Airgain n AIRG ... ... 50 14.17 7.40 26 12.55 +39.6AkamaiT AKAM ... ... 48 83.08 54.39 1349 66.67 +2.5AkariTh rs AKTX ... ... ... 5.49 1.62 15 1.65 -61.9AkceaTh n AKCA ... ... ... 40.75 15.23 280 29.36 +69.1tAkebiaTher AKBA ... ... ...dd 16.43 7.26 737 6.94 -53.3Akorn Inc AKRX ... ... 19 33.63 5.25 1734 6.76 -79.0Akoustis n AKTS ... ... ... 9.50 3.40 198 4.79 -23.1Alarm.cm n ALRM ... ... 45 60.20 33.39 325 44.64 +18.3AlaskCom ALSK ... ... 11 2.91 1.37 132 1.47 -45.1AlbertAc un ALACU ... ... ... 10.50 10.00 65 10.07 +.2Albireo ALBO ... ... ... 39.87 21.25 29 23.96 -6.4Alcentra h ABDC .72 11.4 ...dd 9.01 5.58 52 6.32 -24.7AlderBioPh ALDR ... ... ...dd 20.87 10.05 379 12.72 +11.1AldeyraTh ALDX ... ... ... 16.70 6.00 402 8.45 +24.3Alexion lf ALXN ... ... 41 140.77 102.10 1435 116.82 -2.3Alico ALCO .24 .7 ...dd 34.65 25.55 5 33.07 +12.1tAlignTech ALGN ... ... 56 398.88 203.12 3432 210.10 -5.4AlimerSc h ALIM ... ... ...dd 1.38 .74 32 .00 -25.0Alkermes ALKS ... ... ...dd 71.22 32.61 984 33.42 -38.9Allakos n ALLK ... ... ... 61.21 26.00 138 54.13 +73.2AllgnceBc n ABTX ... ... 20 46.85 33.05 34 37.25 -1.1AllegiantT ALGT 2.80 2.4 9 181.45 105.21 146 117.49 -24.1sAllegMrg n ALGR ... ... ... 9.66 9.02 195 9.72 +1.9AllegMr wt ALGRW ... ... ... AllegrM rt ALGRR ... ... ... .46 .30 3 .34 -8.1AllegMrg un ALGRU ... ... ... 10.40 10.04 25 10.30 +2.6AllenaPh n ALNA ... ... ... 17.56 6.13 11 8.03 -20.2 All MMA n AMMA ... ... ... 1.69 .15 178 .27 -76.4AllnceRes ARLP 2.10f 11.0 5 21.90 15.55 843 19.06 -3.2AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 3 1.96 -6.2AlliedMot AMOT .12 .3 43 55.47 28.08 92 44.33 +34.0Alliqua rs ALQA ... ... ...dd 2.78 1.55 9 1.65 -8.8Allogene n ALLO ... ... ... 35.55 21.67 302 25.54 +2.2AllotComm ALLT ... ... ...dd 7.32 4.74 75 6.70 +25.7tAllscriptH MDRX ... ... ...dd 16.13 9.52 1786 9.48 -34.8AlnylamP ALNY ... ... ...dd 153.99 63.57 835 72.66 -42.8AlphaOmg AOSL ... ... 9 18.25 9.01 128 10.04 -38.6Alphabet C GOOG ... ... 25 1273.89 980.64 2417 1025.76 -2.0Alphabet A GOOGL ... ... 31 1291.44 984.00 2687 1030.45 -2.2Alphatc rs ATEC ... ... ... 4.21 2.31 64 2.81 +5.6tAlpImmu n ALPN ... ... ...dd 11.75 4.61 20 4.78 -57.3tAltaMesa n AMR ... ... ... 10.79 2.14 1910 2.11 -78.7AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 55.76 11309 60.89 -12.8Altair A n ALTR ... ... ...dd 43.99 20.50 269 29.13 +21.8Altisrce n ASPS ... ... 1 37.86 21.05 119 21.32 -23.9AltraIndlM AIMC .68 1.6 25 53.70 37.80 43.00 -14.7tAltusMid ALTM ... ... ... 10.39 8.24 88 7.84 -19.3AltusM wt ALTMW ... ... ... 1.04 .59 1.00 +17.6Alzheon n ALZH ... ... ... AmTrstFn AFSI .34 2.4 14 14.75 8.80 731 13.99 +38.9AmalBk n AMAL ... ... 52 22.97 16.00 144 19.89 +20.5Amarin AMRN ... ... ... 23.34 2.35 7227 17.33 +332.2Amazon AMZN ... ... ...cc 2050.50 1122.55 10821 1495.46 +27.9AmbacF wt AMBCW ... ... ... 5.98 5.04 5.76 +.3AmbacFin AMBC ... ... 7 23.34 13.96 486 17.06 +6.8tAmbarella AMBA ... ... ...cc 66.23 31.41 734 32.23 -45.1Amdocs DOX 1.00 1.6 18 71.72 60.50 472 64.51 -1.5Amedisys AMED ... ... 50 128.59 49.80 608 116.84 +121.7AMERCO UHAL 1.50e ... 18 386.64 316.00 63 343.82 -9.0AmeriHld n AMRH ... ... ... 13.50 .24 1201 .27 -91.2AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 8.8 20 6.50 5.17 73 5.66 -6.4AmCarM CRMT ... ... 15 89.85 42.20 302 74.11 +66.0AmAirlines AAL .40 1.1 6 59.08 30.24 7059 35.59 -31.6AmElTech AETI ... ... ...dd 2.53 .45 12 .49 -67.3AmFinTr n AFIN 1.10 7.9 ... 18.50 12.00 285 13.92 -7.2AmerNtl AMNB 1.00 2.8 15 42.85 34.76 16 35.60 -7.0AmNatIns ANAT 3.28 2.6 17 134.03 112.89 19 125.96 -1.8AmOutBr AOBC ... ... 36 15.95 8.32 657 13.19 +2.7AmPubEd APEI ... ... 23 46.15 23.15 107 31.28 +24.9AmRailcar ARII 1.60 2.3 9 70.50 34.76 489 69.85 +67.7AmrRvr AMRB .20 1.3 27 17.50 12.21 1 15.10 -.9tASoft lf AMSWA .44 4.2 31 18.94 10.84 208 10.39 -10.7AmSupr rs AMSC ... ... ...dd 9.89 3.06 158 8.22 +126.4AWoodmk AMWD ... ... 18 148.44 55.03 178 64.11 -50.8AmerisBc ABCB .40 .9 15 59.05 39.34 230 42.46 -11.9Amerisafe AMSF .88a 1.4 24 67.96 52.00 55 64.02 +3.9AmrSvFin ASRV .08 1.9 ... 4.55 3.95 12 4.30 +3.6AmSvFn pf ASRVP 2.11 7.6 ... 33.90 26.50 1 27.62 -4.8AmesNatl ATLO .92 3.4 17 32.15 26.00 11 27.23 -2.2Amgen AMGN 5.28 2.7 17 210.19 163.31 3288 196.44 +13.0tAmicusTh FOLD ... ... ... 17.62 9.99 2225 10.01 -30.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Wednesday, November 21, 2018 2 0 1 8 1 1 2 1 m m 0 9 p d f 1 2 1 N o v 1 8 0 1 : 5 8 : 0 8

PAGE 70

AmkorTch AMKR ... ... 5 11.68 5.72 1168 6.30 -37.3Amphastar AMPH ... ... ... 21.65 14.40 165 20.07 +4.3AmpOnRt ef IBUY ... ... ... 54.55 37.20 140 41.43 +1.3AmtechSys ASYS ... ... ... 15.10 4.25 105 5.22 -48.2Amyris rs AMRS ... ... ...dd 9.29 3.11 1654 3.56 -5.2AnalogDev ADI 1.92 2.2 24 103.59 76.62 6616 89.02 Anaptys n ANAB ... ... ... 134.00 62.56 242 69.05 -31.4Anavex rs AVXL ... ... ...dd 4.35 1.85 385 2.16 -32.9AnchBcWA ANCB ... ... 17 30.05 24.00 25.77 +3.9Andersons ANDE .66 2.1 25 41.70 29.75 112 32.11 +3.1AngioDyn ANGO ... ... 27 24.49 15.16 157 21.01 +26.3AnikaTh ANIK ... ... 16 69.81 28.54 112 33.94 -37.0AnixaB hrs ANIX ... ... ... 6.43 2.27 4.64 +96.6Ansys ANSS ... ... 42 190.45 140.78 805 149.45 +1.3AntaresP ATRS ... ... ...dd 3.93 1.68 991 3.25 +63.3Apellis n APLS ... ... ... 32.00 11.45 125 14.39 -33.7ApogeeE APOG .63 1.8 12 51.33 33.11 376 34.22 -25.2ApollEnd rs APEN ... ... ... 9.65 3.14 4 3.44 -38.6ApolloInv AINV .60 11.6 ... 6.11 4.95 1209 5.16 -8.8ApolMed n AMEH ... ... ... 30.00 10.00 135 17.50 -27.1AppFolio n APPF ... ... ...cc 91.49 37.56 301 55.81 +34.5Appian A n APPN ... ... ... 43.61 19.62 735 25.40 -19.3Apple Inc AAPL 2.92 1.6 21 233.47 150.24 67496 176.98 +4.6ApplRecy h ARCI ... ... ...dd 1.68 .53 51 .58 -43.9AplDNA wt APDNW ... ... ... .80 .28 .37 +1.9ApldDNA APDN ... ... ...dd 2.80 1.06 74 1.09 -31.4AppGenTc AGTC ... ... ...dd 7.50 3.45 38 6.75 +87.5ApldMatl AMAT .80 2.2 10 62.40 30.53 25388 35.77 -30.0ApldOptoel AAOI ... ... 12 50.30 17.95 508 19.65 -48.0Approach AREX ... ... 6 4.21 1.33 281 1.39 -53.0Apptio n APTI ... ... ... 41.36 21.15 2791 37.63 +60.0ApricusB rs APRI ... ... ...dd 3.34 .25 109 .29 -84.0AptevoTh n APVO ... ... ... 6.35 2.46 138 2.50 -41.0Aptinyx n APTX ... ... ... 32.25 17.35 26 22.41 +10.9AptoseB g APTO ... ... ...dd 4.55 1.68 108 2.16 -3.6AquaMetal h AQMS ... ... ...dd 4.28 1.42 319 2.40 +12.7AquaB Tc n AQB ... ... ...dd 9.99 2.25 62 2.30 -34.7tAquestTh n AQST ... ... ... 20.70 13.61 98 13.19 -17.8AquinoxPh AQXP ... ... ...dd 16.90 1.96 167 2.20 -81.3ArQule ARQL ... ... ...dd 7.21 1.27 1296 3.54 +114.5Aradigm h ARDM ... ... ...dd 7.35 .90 8 .97 -85.6AratanaTh PETX ... ... ...dd 7.28 3.67 313 6.39 +21.5Aravive rs ARAV ... ... ... 15.30 5.00 71 5.92 -55.2ArbutusB g ABUS ... ... ...dd 12.60 4.01 259 4.45 -11.9ArcBest ARCB .32 .8 13 51.45 29.40 390 38.16 +6.7tArcadB rsn RKDA ... ... ... 66.56 3.60 27 3.80 -30.9ArchCap s ACGL ... ... 14 32.37 25.71 1184 27.92 -7.7tArchCap pfF ACGLO 1.36 6.2 ... 25.99 21.95 51 22.02 -13.1tArchC pfE ACGLP 1.31 6.1 ... 25.25 21.50 31 21.47 -14.5ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5tArcimoto n FUV ... ... ... 5.48 2.26 75 2.17 -45.9ArcoPlat n ARCE ... ... ... 25.59 20.20 55 22.57 -4.0ArcturusT rs ARCT ... ... ... 10.45 4.78 18 6.08 -23.5Ardelyx ARDX ... ... ... 8.10 2.53 108 2.83 -57.1ArenaPh rs ARNA ... ... ...dd 50.05 26.25 579 39.31 +15.7AresCap ARCC 1.56 9.3 9 17.63 15.03 3109 16.70 +6.2Argenx n ARGX ... ... ...cc 103.02 24.14 277 85.27 +35.0AridisPh n ARDS ... ... ... 13.85 11.25 1 12.10 -6.9ArkRst ARKR 1.00 4.4 84 29.49 20.20 4 22.60 -16.4Arotech ARTX ... ... 18 4.15 2.47 91 2.69 -24.2ArrayBio ARRY ... ... ...dd 20.21 10.36 2479 15.25 +19.1ArrisIntl ARRS ... ... 35 30.96 21.55 6665 30.60 +19.1ArrowFn AROW 1.04b 3.1 13 38.98 29.91 12 33.56 +1.8tArrCountR n DWCR ... ... ... 33.04 26.23 1 26.34 -12.8tArwDWATc DWAT .09e .8 ...q 12.84 10.95 3 10.75 -7.6ArrowPhm ARWR ... ... ...dd 22.39 3.01 1755 12.30 +234.2Arsanis n ASNS ... ... 1 28.69 1.15 85 1.19 -90.7ArtesRes ARTNA .97f 2.7 24 43.16 32.00 18 35.58 -7.7ArtsWay ARTW .05 2.2 ...dd 5.45 2.05 14 2.30 -22.9Arvinas n ARVN ... ... ... 21.25 13.70 18 17.64 +9.9AscenaRtl ASNA ... ... ...dd 5.29 1.79 3722 3.20 +36.2Ascendis n ASND ... ... ... 76.99 34.53 91 57.25 +42.9AscentCap ASCMA ... ... ... 12.89 .76 157 .90 -92.2AsiaPWire APWC .08e 3.6 ... 3.00 2.15 12 2.20 -20.0tAspenGp n ASPU ... ... ... 9.61 5.04 59 5.19 -41.8AspenTech AZPN ... ... 21 118.86 65.03 942 77.67 +17.3AssembBio ASMB ... ... ...dd 67.36 20.61 170 24.36 -46.2AssertThr ASRT ... ... ...dd 9.48 4.69 1261 5.36 -33.4AstaFd lf ASFI 5.30e ... ... 5.30 2.80 6 4.18 +21.4Astec ASTE .44 1.3 10 64.80 32.52 309 33.79 -42.2AstroNova ALOT .28 1.6 37 23.95 11.96 4 17.98 +29.8Astronics ATRO ... ... 33 49.45 27.56 156 30.30 -26.9Astrotch rs ASTC ... ... ...dd 8.15 1.64 29 2.97 -11.3tAsureSftw h ASUR ... ... ...dd 19.78 5.52 360 6.09 -56.9AtaraBioth ATRA ... ... ...dd 54.45 13.20 799 35.54 +96.4athenahlth ATHN ... ... 84 163.94 116.77 2087 131.58 -1.1Athenex n ATNX ... ... ... 20.90 9.83 227 11.65 -26.7Athersys ATHX ... ... ...dd 3.09 1.29 587 1.88 +3.9AtlanAmer AAME .02 .6 ...dd 4.00 2.20 9 3.10 -8.8AtlCapBc n ACBI ... ... 21 21.60 14.44 100 17.80 +1.1AtlanticaYd AY 1.33e 6.8 29 23.23 18.00 344 19.49 -8.1Atlanticus ATLC ... ... ... 4.91 1.52 1 3.12 +30.0AtlasAir AAWW ... ... 6 75.29 48.19 343 50.43 -14.0AtlasFin AFH ... ... ...dd 21.50 8.05 11 9.91 -51.8AtlasFin pf AFHBL 1.66 6.5 ... 27.87 24.43 2 25.52 -2.1Atlassian n TEAM ... ... ...dd 98.21 43.11 1871 70.22 +54.3Atomera n ATOM ... ... ...dd 8.00 2.84 48 3.54 -18.2AtriCure ATRC ... ... ...dd 36.49 14.88 225 31.35 +71.9Atrion ATRI 5.40 .7 58 734.90 516.85 8 725.12 +15.0AttisInd hn ATIS ... ... ... 1.88 .20 233 .26 -75.6AttisI wt h ATISW ... ... ... .26 .12 .14 -12.5Attunity ATTU ... ... ...dd 23.85 6.27 303 20.18 +189.1aTyrPhm h LIFE ... ... ... 4.35 .49 101 .54 -84.7AubNB AUBN .96 2.6 17 53.96 35.00 0 37.00 -4.9Audentes n BOLD ... ... ...dd 46.18 19.62 302 22.88 -26.8AudioEye n AEYE ... ... ... 10.24 5.30 5 5.96 -18.4AudCodes AUDC .20p ... 22 12.96 6.51 103 10.44 +41.8AuriniaPh AUPH ... ... ...dd 6.69 4.41 537 5.30 +17.0AuroraMob n JG ... ... ... 11.72 5.00 25 6.02 -31.6AutoWeb AUTO ... ... 6 9.91 1.97 14 2.10 -76.7Autodesk ADSK ... ... ...dd 159.94 101.55 3633 123.05 +17.4Autolus n AUTL ... ... ... 53.24 19.17 94 41.20 +64.8AutoData ADP 3.16f 2.2 37 153.51 107.61 2943 140.52 +19.9AvadelPh AVDL ... ... ...dd 11.93 2.80 68 2.94 -64.1AvalGlb n AVCO ... ... ... 2.85 2.43 0 2.80 +1.8AveThera n ATXI ... ... ... 6.00 2.08 136 5.35 +47.8AVEO Ph h AVEO ... ... ...dd 3.59 1.49 3261 2.00 -28.3AviatNet rs AVNW ... ... ...dd 19.07 13.20 1 14.95 -1.5AvidBios rs CDMO ... ... ...dd 8.44 2.24 291 4.85 +25.0AvidB pfE CDMOP 2.63 11.8 ... 27.00 23.24 22.27 -8.7AvidTech AVID ... ... ...dd 7.65 4.26 226 6.16 +14.3Avingr nrs AVGR ... ... ...dd 11.96 .27 423 .29 -96.0AvisBudg CAR ... ... 9 50.88 26.97 1957 27.03 -38.4AvistaHl un AHPAU ... ... ... 10.45 10.00 10.36 +.6AvistaHl wt AHPAW ... ... ... .45 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.87 9.28 10.15 +2.3Avnet AVT .80 1.9 11 49.41 37.11 1442 42.04 +6.1AvroBio n AVRO ... ... ... 53.70 20.30 67 22.06 -29.3Aware AWRE ... ... 32 4.87 3.00 30 3.50 -22.2Axcelis rs ACLS ... ... 5 37.05 15.72 335 17.39 -39.4AxoGen AXGN ... ... ...dd 56.85 23.60 692 29.31 +3.6AxonEntpr AAXN ... ... 85 76.45 23.19 1397 45.22 +70.6Axonics n AXNX ... ... ... 17.00 13.07 81 14.00 -6.5Axovant n AXON ... ... ...dd 6.59 1.02 722 1.79 -66.0AxsomeT n AXSM ... ... ...dd 5.95 2.05 170 3.10 -44.6AytuBioS rs AYTU ... ... ... 123.00 .79 176 .88 -98.0tAzurRx n AZRX ... ... ... 4.08 2.10 76 2.13 -41.4B -: B Comm BCOM 3.58e ... ... 20.49 6.27 2 9.70 -47.3tBRileyFn RILY .49e 2.8 18 23.70 17.18 35 17.20 -5.0BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.02 7 25.40 -2.3tBRiley27 n RILYZ 1.88 7.6 ... 26.20 24.68 9 24.60 -4.9tBRileyF27 n RILYG ... ... ... 25.90 24.27 9 24.28 -4.3BRiley23 RILYH 1.84 7.3 ... 26.50 25.07 5 25.26 +.7BRileyFn pf RILYI 1.72 6.9 ... 25.18 24.55 4 24.80 -.3tBCB Bc BCBP .56 4.9 12 16.10 11.57 24 11.50 -20.7BFC Cp pf BANFP 1.80 6.9 ... 33.54 26.00 3 26.05 -5.3tBGC Ptrs BGCP .72 7.1 ...cc 16.97 10.08 3177 10.10 -33.2BIO-key n BKYI ... ... ... 3.64 1.02 10 1.19 -32.8BJsRest BJRI .48f .8 23 76.50 33.10 436 57.74 +58.6BMC Stock BMCH ... ... 17 25.70 15.54 530 15.88 -37.2BOK BOKF 2.00 2.4 13 107.00 80.36 228 81.65 -11.6BOK 56 n BOKFL 1.34 5.7 ... 26.09 23.22 5 23.71 -7.4BOS Ltd BOSC ... ... ...dd 2.97 1.86 36 2.31 +5.5tBSB Bcp BLMT ... ... 15 36.50 27.40 20 27.05 -7.5tBaidu BIDU ... ... 2 284.22 177.80 3483 177.48 -24.2Balchem BCPC .42f .5 37 117.79 70.23 85 85.67 +6.3BallardPw BLDP ... ... ...dd 5.34 2.57 530 2.79 -36.7BncFstOK s BANF 1.20 2.2 16 65.70 50.80 36 55.14 +7.8Bancorp34 n BCTF 1.25e ... ...cc 17.25 14.02 15.28 +3.6BncpBnk lf TBBK ... ... ...dd 12.00 8.64 108 9.79 -.9Bandwith n BAND ... ... 31 57.50 18.10 103 41.24 +78.4BkFstNat n BFC .80f 1.6 ... 52.25 48.00 1 50.12 +.2BankOZK OZK .84f 3.2 8 53.70 24.15 1729 26.62 -45.1BkCmcCA BOCH .16 1.3 14 13.21 8.40 23 12.24 +6.4BankMarin BMRC 1.40f 1.7 19 90.85 63.50 14 81.00 +19.1BkMont36 n BMLP 3.43e 7.4 ... 53.32 43.00 46.48 -2.6BkPrince n BPRN .03p ... ... 35.45 26.77 7 29.13 -15.2BankSC BKSC .60a 3.0 12 22.50 16.36 5 19.79 +12.7tBkofJames BOTJ .24 1.7 13 18.00 14.03 4 13.75 -7.9Bank7 n BSVN ... ... 28 20.74 14.34 3 17.40 -8.9BankFncl BFIN .40 2.7 22 18.62 13.88 39 14.65 -4.5BankwellF BWFG .48 1.6 14 36.99 29.35 28 29.75 -13.4Banner Cp BANR 1.44f 2.4 16 67.11 52.10 144 58.92 +6.9Baozun n BZUN ... ... 84 67.41 26.77 2817 30.13 -4.5BiPTrLBear DLBS ... ... ...q 24.00 14.82 4 21.73 +33.0BiP10yTBear DTYS ... ... ...q 26.36 17.12 36 23.37 +28.1BiP2yrTBull DTUL ... ... ...q 61.24 54.73 54.73 -9.5BiPTrSteep STPP ... ... ...q 35.49 29.06 2 30.42 -1.1BiPUrFlat FLAT ... ... ...q 68.94 60.69 0 66.13 +7.1BiP10yTBull DTYL ... ... ...q 77.11 72.11 72.62 -5.8BiP2yrTBear DTUS ... ... ...q 49.81 33.77 1 40.38 +15.3BarIvrsUST TAPR ... ... ...q 32.73 21.14 5 29.84 +35.8BarrettB lf BBSI 1.00 1.4 29 98.76 56.10 43 69.42 +7.6BassettF BSET .50 2.5 39 40.30 18.86 49 19.66 -47.7BayCom n BCML ... ... 31 26.94 22.01 47 23.54 +1.9BeacnRfg BECN ... ... 15 66.48 24.97 6431 28.06 -56.0tBeasleyB BBGI .20 3.8 2 14.40 5.50 24 5.33 -60.2tBedBath BBBY .64 5.2 5 24.74 12.28 5520 12.38 -43.7BeiGene n BGNE ... ... ...dd 220.10 77.54 445 125.82 +28.8BelFuse A BELFA .24 1.2 21 26.13 15.24 20.60 -5.6BelFuseB BELFB .28 1.2 23 29.40 17.10 13 23.80 -5.5Belleroph n BLPH ... ... ...dd 3.30 .47 46 .91 -64.7tBellicumP BLCM ... ... ...dd 10.40 3.92 807 4.58 -45.5BenefBncp BNCL .24a 1.6 ... 18.60 14.75 212 15.09 -8.3Benetfoc BNFT ... ... ...dd 45.88 21.75 281 43.07 +59.5Benitec wt BNTCW ... ... ... .47 .22 .45 +12.5BenitecB n BNTC ... ... ... 4.90 1.85 3 2.23 -24.7BerryPet n BRY .48f 3.8 ... 18.55 11.71 260 12.58 -5.1Beyondsp n BYSI ... ... ... 34.88 16.15 5 22.90 -21.2Big 5Sprt BGFV .20m 5.5 4 9.75 3.21 272 3.66 -51.9BigRockP n BRPA ... ... ...dd 10.93 9.58 10.15 +4.9BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 .46 +24.3BigRock un BRPAU ... ... ... 11.00 9.99 10.40 +1.6Bilibili n BILI ... ... 49 22.70 9.09 5689 13.60 +21.0BioTechne TECH 1.28 .8 47 206.04 125.84 335 156.32 +20.7BioDlvry lf BDSI ... ... ...dd 4.14 1.70 204 3.63 +23.1BioHiTch n BHTG ... ... ...dd 5.76 2.40 12 2.65 -41.8BioLifeSol BLFS ... ... ... 26.35 4.63 111 10.45 +74.2BioLneRx h BLRX ... ... ... 1.84 .64 739 .67 -38.5BioSigTc n BSGM ... ... ... 7.13 3.50 72 3.72 -44.2BioXcelT n BTAI ... ... ...dd 14.79 5.00 19 5.08 -53.9BioanlySys BASI ... ... 27 2.95 1.34 1.37 -44.1Bioblast rs ORPN ... ... ... 5.99 1.03 2792 1.55 -32.2Biocept rs BIOC ... ... ... 36.00 1.46 46 1.55 -92.6sBiocryst BCRX ... ... ...dd 8.31 4.25 1161 8.70 +77.2Biofront n BFRA ... ... ... 17.98 11.25 0 11.65 -4.4Biogen BIIB ... ... 18 388.67 249.17 1338 319.48 +.3BioMarin BMRN ... ... ...dd 106.74 75.81 804 91.47 +2.6Biomeri n BMRA ... ... ... 9.32 2.51 63 2.94 -21.4Bionano n BNGO ... ... ... 10.00 5.51 0 6.94 -.7BiondVax n BVXV ... ... ... 7.71 4.60 2 5.62 +4.9BiondVx wt BVXVW ... ... ... 1.99 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.36 2.13 483 3.14 +7.9BioSpecif BSTC ... ... 33 66.21 38.05 26 56.22 +29.7BioTelem BEAT ... ... 92 70.00 25.10 466 59.92 +100.4BisnCap n BCAC ... ... ... 10.50 9.80 13 10.32 +4.6BisnCap wt BCACW ... ... ... .40 .30 .36 BisnCap un BCACU ... ... ... 14.26 10.21 10.89 +6.0BisnCap rt BCACR ... ... ... .63 .25 1 .47 +24.0BlackBox BBOX .48 45.1 ...dd 4.15 .75 253 1.07 -70.0BlRidgAc n BRAC ... ... ... 12.11 9.57 8 9.95 +3.1BlRidgA wt BRACW ... ... ... .33 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .43 .22 .39 +39.3BlRidgA un BRACU ... ... ... 11.35 9.98 10.45 +3.1BlackLin n BL ... ... ... 58.11 31.53 714 36.38 +10.9BlkRkCap BKCC .72 12.2 84 6.86 5.48 307 5.89 -5.5BlTCP Cap TCPC 1.44 10.2 10 16.25 13.71 483 14.07 -7.9Blckbaud BLKB .48 .7 47 120.35 65.51 357 68.84 -27.1BlinkCh n BLNK ... ... ...dd 8.65 1.28 222 2.35 -24.7BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.8 16 25.00 17.79 1052 20.46 -4.1Blucora BCOR ... ... ...cc 41.35 19.65 398 28.42 +28.6BlueBird BLBD ... ... 8 26.95 15.66 65 18.62 -6.4BlueHBcp BHBK .80 3.4 27 25.80 18.45 193 23.22 +15.5BluebBio BLUE ... ... ...dd 236.17 102.21 680 116.36 -34.7tBlueknEP BKEP .32 17.7 ... 5.60 1.93 317 1.81 -64.5Bluekn pf BKEPP .72 11.5 ... 8.00 5.99 175 6.22 -19.9tBlueprtM n BPMC ... ... ...dd 109.00 51.28 442 51.88 -31.2Boingo WIFI ... ... ...dd 35.98 20.02 925 24.38 +8.4Bojangles n BOJA ... ... 10 17.10 11.35 610 16.02 +35.8BonsoElec BNSO ... ... ... 5.04 2.16 1 2.44 -.4BookingHl BKNG ... ... 24 2228.99 1690.34 828 1750.43 +.7BorqsTch BRQS ... ... 47 10.00 2.60 2 2.80 -48.6BosOma n BOMN ... ... ... 35.49 18.05 50 24.22 -25.2BostPrv BPFH .48 3.7 16 17.85 12.39 562 12.85 -16.8BttmlnT EPAY ... ... 69 74.05 32.00 748 50.66 +46.1Boxlight n BOXL ... ... ...dd 17.40 1.57 103 2.15 -62.9BoxwMrg un BWMCU ... ... ... 10.02 9.95 1742 10.00 Brainstorm BCLI ... ... ...dd 5.35 2.88 40 3.19 -18.6BridgeBcp BDGE .92 3.1 16 38.00 27.74 37 29.22 -16.5Bridglne rs BLIN ... ... ... 4.45 .34 371 .36 -85.2BridgBcs n BWB ... ... ... 13.87 10.04 25 11.09 -12.1BridgfdFds BRID ... ... 19 21.55 12.20 18.80 +49.8Brightcove BCOV ... ... ...dd 10.75 6.30 143 7.07 -.4BrghtFn n BHF ... ... ...cc 67.55 37.68 839 38.27 -34.7BrghtFn pf n BHFAL ... ... ... 25.16 23.52 22 24.49 -2.1BroadcInc AVGO 7.00 3.1 ... 285.68 197.46 3175 227.71 -11.4BroadVis BVSN ... ... ...dd 4.50 1.59 5 1.73 -51.9BrdwyFn h BYFC ... ... ...cc 2.55 1.02 33 1.34 -43.2BroadwdE BWEN ... ... ...dd 3.28 1.68 15 1.75 -35.7tBrkdPrp BPY 1.26 7.0 ... 22.83 18.13 2589 17.89 -19.3tBrkdPr A n BPR 1.26 7.1 ... 21.16 18.21 1425 17.83 -14.3tBrdPr pf n BPRAP 1.59 6.8 ... 25.49 23.52 54 23.40 -5.3BrklneB BRKL .42f 2.8 15 19.35 14.36 304 14.85 -5.4BrooksAuto BRKS .44f 1.7 26 39.75 21.75 1998 25.48 +6.8BrukerCp BRKR .16 .5 28 36.53 28.13 549 31.66 -7.8BrynMawr BMTC 1.00 2.6 22 50.35 37.51 54 38.50 -12.9Bsquare BSQR ... ... ...dd 5.55 1.75 22 2.11 -54.7BldrFstSrc BLDR ... ... 11 23.28 11.60 892 12.51 -42.6BusinFst n BFST .32 1.3 26 30.00 23.10 5 24.62 -2.5C -:C&F Fnc CFFI 1.44f 2.7 14 67.40 45.28 2 53.84 -7.2CAS Med CASM ... ... ...dd 2.70 .59 21 1.82 +136.4CASI Phr h CASI ... ... ...dd 8.89 2.55 371 3.98 +22.5tCB FnSvcs CBFV .88 3.4 17 36.95 25.53 15 25.56 -14.8CBAK En h CBAK ... ... ... 1.89 .49 41 .64 -56.6CBM Bcp n CBMB ... ... ... 13.20 12.02 7 12.62 -1.4CBTX Inc n CBTX .20 .6 67 38.71 27.00 88 34.60 +16.7tCDK Globl CDK .60 1.2 20 76.04 49.10 1040 49.49 -30.6CDW Corp CDW 1.18f 1.4 30 92.18 65.98 835 86.00 +23.8CEVA Inc CEVA ... ... 26 51.80 23.01 187 25.65 -44.4CH Robins CHRW 1.84 2.1 24 101.20 77.90 750 88.04 -1.2CHF Sol rs CHFS ... ... ...dd 10.79 .77 181 .89 -74.4CHS Inc pf CHSCP 2.00 7.3 ... 30.98 27.29 13 27.43 -9.0CHS pfB CHSCO 1.97 7.4 ... 29.83 26.54 16 26.79 -7.0CHS pfB2 CHSCN 1.78 7.0 ... 29.20 25.25 17 25.32 -7.5CHS pfB3 CHSCM 1.69 6.7 ... 27.84 24.85 38 25.04 -5.4tCHS pfB4 CHSCL 1.88 7.1 ... 28.92 26.23 45 26.35 -6.4CIM CmTr CMCT .50a 3.0 46 20.40 11.75 2 16.90 -11.5CIM CT pfL CMCTP ... ... ... 28.00 27.00 27.00 CLPS Inc n CLPS ... ... ... 17.35 4.70 8 5.80 +5.3CM Finan CMFN 1.00 12.5 7 9.90 7.40 17 7.98 -2.1CM Fin23 n CMFNL ... ... ... 27.77 24.78 3 25.00 -.3CM SevSt n CMSS ... ... ... 11.00 9.59 10.07 +4.4CM SevSt wt CMSSW ... ... ... .29 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 11.00 9.93 10.64 +6.8CM SevSt rt CMSSR ... ... ... .65 .01 .40 +25.0CME Grp CME 2.80a 1.5 42 197.08 139.75 2563 192.16 +31.6CNBFnPA CCNE .68 2.7 13 32.86 25.25 19 25.52 -2.7CPI Crd rs PMTS ... ... ... 5.25 1.93 23 2.75 -25.1CPS Tech CPSH ... ... 22 2.20 1.20 0 1.29 -22.3CRA Intl CRAI .80f 1.8 22 58.75 40.76 34 45.66 +1.6CRISPR n CRSP ... ... ... 73.90 17.40 955 32.73 +39.4CSG Sys CSGS .84 2.4 22 48.82 33.33 128 34.92 -20.3tCSI Comp CCLP .75 17.2 ...dd 8.05 4.37 189 4.35 -20.5CSP Inc CSPI .60f 5.4 24 18.89 8.75 2 11.15 -29.5CSW Ind n CSWI ... ... 35 57.20 41.50 42 51.05 +11.1CSX CSX .88 1.3 10 76.24 48.43 6884 69.22 +25.8tCTI BioP rs CTIC ... ... ...dd 5.36 1.64 107 1.56 -41.8CTI Inds CTIB ... ... ... 5.09 2.75 16 3.04 -25.3CUI Glbl CUI ... ... ...dd 3.28 1.60 73 1.65 -40.0CVB Fncl CVBF .56 2.5 19 25.49 19.50 586 22.78 -3.3CVD Eqp CVV ... ... ...dd 13.50 4.00 6 4.67 -59.8CabotMicro CCMP 1.60 1.6 23 123.76 89.19 241 98.40 +4.6Cadence CDNS ... ... 41 47.40 35.49 2668 42.68 +2.1Cadiz h CDZI ... ... ...dd 14.75 8.85 307 11.11 -22.0CaesarStne CSTE .44e 3.0 31 26.50 12.50 180 14.83 -32.6tCaesarsEnt CZR ... ... ...dd 14.50 7.95 29878 7.84 -38.0Cal-Maine CALM .44e .9 11 52.30 39.50 397 49.64 +11.7Caladriu rs CLBS ... ... ...dd 11.65 3.04 38 4.43 +26.2tCalaCvHi CHY 1.02 9.8 ...q 13.73 10.60 412 10.36 -12.6tCalaCvOp CHI .96 10.0 ...q 12.94 9.78 528 9.58 -14.4tCalaCv&Inc CCD 2.00 11.1 ...q 22.99 18.15 175 18.01 -10.3tCalaGDyIn CHW .84 11.4 ...q 9.87 7.44 447 7.37 -18.8tCalaGTR CGO 1.20 10.7 ...q 16.34 11.19 45 11.17 -25.8CalaStrTR CSQ .99 8.7 ...q 13.62 11.00 707 11.41 -5.5tCalAmp CAMP ... ... 45 25.45 18.71 262 18.38 -14.2CalavoGr h CVGW 1.00f 1.0 39 108.00 70.00 79 96.50 +14.3Calithera CALA ... ... ...dd 11.25 4.05 303 4.71 -43.6CalumetSp CLMT ... ... ...dd 9.35 3.18 312 3.54 -54.0CalvUSInc n CRUSC ... ... ... 100.02 99.98 100.02 Calyxt n CLXT ... ... ... 27.23 11.25 63 11.75 -46.7CambLrn ABCD 1.36 9.4 47 14.53 5.19 365 14.42 +153.9CambrBc n CATC 2.00 2.3 ... 95.06 72.01 2 86.00 +7.8CamdnN s CAC 1.20 2.9 18 47.86 38.98 38 41.11 -2.4Camtek h CAMT .56 7.4 12 11.11 5.15 85 7.60 +32.9CdnSolar CSIQ ... ... 6 18.52 11.37 1092 16.18 -4.0tCancrGen h CGIX ... ... ...dd 2.75 .45 656 .30 -83.8CantbryPk CPHC .28 1.9 22 17.72 13.55 1 14.53 -10.6CpStarFn n CSTR .16 1.0 55 22.22 13.93 15 15.31 -26.3CapBcp n CBNK ... ... 48 13.19 11.00 9 12.52 -2.2CapCtyBk CCBG .36f 1.5 20 26.50 19.93 19 24.57 +7.1tCapProd CPLP .32 12.5 14 3.60 2.62 832 2.57 -23.5CapSwst CSWC 1.36f 7.1 19 20.31 14.85 65 19.08 +15.3CapitalaF CPTA 1.00 12.7 11 9.05 6.88 77 7.88 +8.2tCapitala22 CPTAL 1.50 6.2 ... 25.97 24.13 6 24.39 -3.2CapF cv22 CPTAG 1.44 6.2 ... 25.00 24.50 23.38 -5.9CapFedFn CFFN .34a 2.6 21 14.38 11.80 534 13.22 -1.4Capricor CAPR ... ... ...dd 2.48 .66 54 .85 -46.1CpstnTur rs CPST ... ... ...dd 1.90 .69 718 .72 -6.5CarGurus n CARG ... ... ...cc 57.25 28.00 717 38.46 +28.3CaraThera CARA ... ... ...dd 24.30 11.46 459 17.75 +45.0CarbBlk n CBLK ... ... ...dd 35.00 15.20 751 16.74 -30.1Carbonite CARB ... ... 94 43.63 20.50 1272 26.33 +4.9CardiovSys CSII ... ... ...cc 40.00 20.58 383 30.23 +27.6Cardlytc n CDLX ... ... ...dd 28.29 11.10 135 14.05 +5.1Cardtronic CATM ... ... 22 39.10 16.72 534 30.30 +63.6CareTrust CTRE .82 4.3 38 19.86 12.73 674 19.26 +14.9CareDx h CDNA ... ... ...dd 30.15 4.92 584 25.06 +241.4CareerEd CECO .30f 2.4 ...dd 19.07 11.38 261 12.74 +5.5tCarlyleGp CG 1.24e 7.2 7 25.90 17.50 2283 17.26 -24.6tCarlGp pfA TCGP 1.47 6.8 ... 25.43 21.44 37 21.54 -15.1CaroFin s CARO .28 .8 15 45.58 28.49 67 33.31 -10.3CarolTrBk CART ... ... 30 10.00 7.20 15 8.02 -16.0Carrizo CRZO ... ... 35 31.57 13.50 2097 16.64 -21.8CarrolsRst TAST ... ... 15 16.40 10.00 308 11.46 -5.7CarverBc lf CARV ... ... 46 11.94 2.40 3 4.55 +56.5CasaSys n CASA ... ... 77 34.21 11.26 304 14.58 -17.9CasellaW CWST ... ... ...dd 34.48 19.16 105 30.32 +31.7Caseys CASY 1.16 .9 30 133.07 90.42 350 124.86 +11.5CassInfo CASS 1.04b 1.6 20 74.49 54.37 19 66.83 +14.8tCatabasis n CATB ... ... ... 2.38 .60 592 .58 -61.1CatalstB rs CBIO ... ... ...dd 37.00 5.45 216 10.68 -21.7CatalystPh CPRX ... ... ...dd 4.51 2.18 2454 2.79 -28.6Catasys n CATS ... ... ... 14.29 3.30 29 9.40 +150.7CathayGen CATY 1.24f 3.2 15 45.59 35.73 464 38.64 -8.4CathGn wt CATYW ... ... ... 24.59 22.21 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 25 261.80 139.50 54 165.80 +8.7CecoEnv CECE .30 3.7 ... 9.18 4.00 104 8.05 +56.9Celcuity n CELC ... ... ... 31.00 13.16 7 23.52 +24.1tCelgene CELG ... ... 21 110.81 68.78 7815 66.75 -36.0Celgene rt CELGZ ... ... ... 2.65 .11 44 .87 -10.3CelldexTh CLDX ... ... ...dd 3.09 .30 1551 .32 -88.9tCellectBio n APOP ... ... ... 13.50 3.80 5 4.03 -42.4CellectB wt APOPW ... ... ... 4.31 1.99 2.41 +14.0Cellct wt rs CLRBW ... ... ... .15 .10 .10 Celct wtA CLRBZ ... ... ... .65 .39 .49 -1.6Cellectar rs CLRB ... ... ... 15.90 2.03 38 2.15 -84.3tCellectis n CLLS ... ... ...dd 38.85 21.29 146 20.21 -30.7CallularBio CBMG ... ... ...dd 25.00 10.00 47 17.95 +59.6tCelsion rs CLSN ... ... ...dd 3.96 1.85 139 1.84 -31.3CelsiusH n CELH ... ... ... 6.05 3.05 23 3.75 -28.6Celyad n CYAD ... ... ... 48.20 22.17 3 24.50 -43.2Cemtrx wt CETXW ... ... ... .40 .20 .27 +3.8tCemtrex rs CETX .02p ... 3 3.57 1.06 100 1.01 -60.4Cemtrx pf CETXP .58t ... ... 6.20 3.14 1 3.24 -32.8CntRsDvA CDEV ... ... ... 23.12 15.78 3256 16.31 -17.6CntrStBk CSFL .40 1.7 ... 32.27 22.75 186 24.23 -5.8CEurMed CETV ... ... ...dd 5.20 3.08 154 3.14 -32.5CentrlFd rs CFBK ... ... 28 16.95 12.32 2 13.80 -8.8CentGard lf CENT ... ... 16 45.02 30.71 53 30.84 -20.8CenGrdA lf CENTA ... ... ... 41.97 27.88 127 28.02 -25.7CntlVyCm CVCY .36f 1.8 16 22.34 18.05 11 19.58 -3.0CentrxTh n CNTX ... ... ... CentricB rs CTRC ... ... ...dd 6.89 .70 129 5.21 +448.4CentAl CENX ... ... 13 24.77 7.65 1000 8.58 -56.3CntyBcMA CNBKA .48 .6 ... 89.40 70.55 5 80.66 +3.1CentCas CNTY ... ... 44 9.85 5.77 256 7.11 -22.1CeragonN CRNT ... ... ... 4.95 1.68 790 4.25 +114.6Cerecor n CERC ... ... ...dd 5.74 1.12 87 3.57 +11.6Cerner CERN ... ... 29 73.43 50.91 1344 56.29 -16.5CerusCp CERS ... ... ...dd 8.05 3.35 781 5.23 +54.7CescaTh h KOOL ... ... ... 4.14 .22 3238 .38 -87.5ChaSergT n CTAC ... ... ... 10.28 9.50 150 9.55 +.5ChaSerg un CTACU ... ... ... 10.05 9.95 42 10.00 -.4Chaisma n CHMA ... ... ...dd 4.87 1.20 114 3.72 +118.8ChampO hrs CSBR ... ... ...dd 17.90 3.05 86 10.35 +166.8Changyou CYOU ... ... 7 25.89 12.68 263 18.74 -24.5Chantic rs BURG ... ... ... 5.15 1.78 8 1.92 -27.0CharlsCol h CTHR ... ... ...dd 1.60 .83 1 .91 -32.6ChartInds GTLS ... ... 41 80.31 43.50 308 60.81 +29.8ChartCm n CHTR ... ... 61 396.64 250.10 2750 305.01 -9.2ChkPoint CHKP ... ... 20 120.81 93.76 1952 107.12 +3.4CheckC wt CHEKW ... ... ... .44 .15 .33 +80.6CheckC nrs CHEK ... ... ... 19.78 3.08 25 3.39 -67.5ChckPnt n CKPT ... ... ... 6.50 1.89 57 2.25 -42.0Cheesecake CAKE 1.32 2.7 15 60.19 43.26 549 49.28 +2.3ChefsWhs CHEF ... ... 70 39.26 18.15 283 35.00 +70.7Chembio CEMI ... ... ...dd 11.55 5.72 64 6.04 -26.3ChemFinl CHFC 1.36 2.9 13 59.83 41.97 336 46.48 -13.1ChemoCntx CCXI ... ... 35 15.08 5.42 205 9.53 +60.2ChemungF CHMG 1.04 2.4 25 56.83 39.01 4 42.94 -10.7Cherokee h CHKE .20 37.1 ...dd 3.18 .38 35 .54 -71.6ChkSoup n CSSE .45p ... ...dd 11.41 6.19 16 9.20 +2.2ChkSoup pf CSSEP 2.44 9.9 ... 27.14 24.05 4 24.70 -.8ChildPlace PLCE 2.00 1.7 27 161.65 112.55 660 120.87 -16.8Chimerix CMRX ... ... ...dd 5.94 3.11 77 3.30 -28.7ChAdvCns CADC ... ... ...dd 10.20 2.00 10 2.79 -35.1ChinaAuto CAAS ... ... 3 5.23 2.00 51 2.04 -57.5ChinaBio CBPO ... ... 20 107.44 60.08 138 75.50 -4.2ChinCer rs CCCL ... ... ... 6.45 1.21 225 1.89 -20.9tChiCmCr h GLG ... ... ... 3.65 .46 62 .46 -66.7ChiCustR n CCRC ... ... ... 35.10 7.90 92 12.40 -27.3tChiFnOnl JRJC ... ... ...dd 4.14 1.63 13 1.58 -41.0ChinaHGS HGSH ... ... 2 4.48 1.20 38 1.27 +3.4ChnaIntNt n CIFS ... ... ... 66.10 1.42 223 1.51 -96.4ChinaJJ h CJJD ... ... ...dd 2.30 1.17 315 2.05 +65.3ChinLend h CLDC .32e 33.7 ... 7.75 .77 85 .95 -69.5ChinaNRes CHNR ... ... ... 4.23 1.57 10 1.64 -38.6tChiRecy rs CREG ... ... ... 4.72 1.01 338 1.03 -63.2ChnaTcF rs CNTF ... ... ... 4.07 1.57 46 1.84 -28.9tChXDPlas CXDC ... ... 1 4.95 1.75 58 1.73 -62.4ChiCache lf CCIH ... ... ...dd 4.75 .93 266 1.33 -21.3ChinaNt rs CNET ... ... ...dd 11.90 1.00 101 1.78 +63.3ChipMOS IMOS ... ... 11 20.52 12.81 10 17.11 -11.7 ChromaDx n CDXC ... ... ... 7.24 3.19 72 3.39 -42.3ChrchllD CHDN 1.63f .6 31 314.60 213.70 138 260.72 +12.0ChuysHldg CHUY ... ... 23 34.10 19.70 230 21.68 -22.7CideraTh n CDTX ... ... ...dd 8.55 3.36 125 3.56 -47.6Cimpress CMPR ... ... ...cc 171.76 109.00 221 111.61 -6.9CinnFin CINF 2.12 2.7 14 81.96 66.33 794 79.79 +6.4Cinedigm rs CIDM ... ... ... 1.81 .49 52 .76 -49.3Cintas CTAS 2.05f 1.2 28 217.34 146.56 704 177.80 +14.1Cirrus CRUS ... ... 14 57.39 34.49 773 37.51 -27.7Cisco CSCO 1.32 3.0 22 49.47 35.93 28142 44.49 +16.2CitiTrends CTRN .32 1.4 18 34.90 21.05 86 22.25 -15.9CitiusPh wt CTXRW ... ... ... 1.21 .47 .90 +50.0CitiusPh n CTXR ... ... ... 5.45 1.12 11 1.28 -66.4Citiz&Nthn CZNC 1.08 4.3 18 28.99 22.00 5 24.91 +3.8tCtzCmtyBc CZWI .20f 1.7 17 14.25 11.82 1 11.85 -12.2CitizFst CZFC .28 1.2 14 27.10 21.51 23.85 -.6CitizHold CIZN .96 4.4 17 24.30 21.18 1 21.77 -5.7CitrixSy s CTXS 1.40 1.3 27 116.82 83.70 1439 106.12 +20.6CtyHld CHCO 2.12f 2.8 19 83.27 64.32 32 75.65 +12.1tCivistaBcsh CIVB .36 1.7 16 25.88 20.46 37 21.43 -2.6Civista pf CIVBP 1.63 2.6 ... 80.00 62.00 63.54 -14.1Clarus CLAR .10 .9 ... 12.00 6.35 103 10.90 +38.9CleanEngy CLNE ... ... ...dd 4.05 1.31 1167 2.16 +6.4ClearOne CLRO .28 21.6 ...dd 9.95 1.12 66 1.29 -85.5ClrAllCGr n CACG ... ... ... 31.85 26.75 38 28.01 +.5ClrDvStr n YLDE ... ... ... 29.55 26.35 28.12 +1.7Cleareld CLFD ... ... 27 15.30 10.35 22 12.26 +.1ClearsBio n CLSD ... ... ...dd 15.33 1.42 523 1.82 -74.0ClearSign CLIR ... ... ...dd 4.70 1.30 100 1.65 -54.2ClearS wt CLIRW ... ... ... 1.49 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 8.10 130 14.48 -23.7CleBio hrs CBLI ... ... ...dd 4.25 1.54 11 1.63 -59.4ClovisOnc CLVS ... ... ...dd 69.02 11.50 2832 17.37 -74.5CoDiagn n CODX ... ... ... 6.66 1.45 18 2.00 -24.2CoStar CSGP ... ... 66 448.35 283.11 396 361.22 +21.6CoastFn n CCB ... ... ... 18.90 14.60 9 15.25 -7.0CocaBtl COKE 1.00 .5 50 230.00 125.08 34 195.32 -9.3CocrystP n COCP ... ... ... 6.45 1.51 33 2.90 -37.0CodaOct n CODA ... ... ... 8.44 3.28 11 5.85 +22.6Codexis CDXS ... ... ...dd 19.60 5.75 371 16.90 +102.4tCdrsVlly CVLY .62b 2.6 12 33.45 24.50 5 23.81 -13.5CoffeeH JVA ... ... 34 5.75 3.65 6 4.08 -4.3CogentC CCOI 2.24f 4.8 ...cc 57.65 35.75 313 47.03 +3.8Cognex s CGNX .20f .5 31 72.99 36.16 1356 40.66 -33.5CognizTch CTSH .80 1.2 21 85.10 65.14 3715 67.61 -4.8CohBar n CWBR ... ... ... 10.79 2.55 46 3.00 -39.6Coherent COHR ... ... 18 329.00 115.53 315 125.73 -55.4CoherusBio CHRS ... ... ...dd 20.66 8.05 358 11.61 +31.9tCohu COHU .24 1.4 16 27.83 16.95 477 17.21 -21.6CollPlant n CLGN ... ... ... 8.99 4.70 11 5.66 -36.7CllctUnv CLCT .70 5.1 10 30.82 13.00 27 13.80 -51.8Collegium n COLL ... ... ...dd 29.90 13.70 537 17.15 -7.1Colliers CIGI .10 .2 19 84.20 46.60 27 61.56 +2.0ColonyBk CBAN .20 1.2 11 19.50 13.50 1 17.00 +16.4ColBnkg COLB 1.04a 2.7 21 48.06 31.35 201 38.54 -11.3ColumFn n CLBK ... ... ...cc 17.73 14.01 128 15.64 +1.4ColuSprtw COLM .96f 1.1 28 95.58 66.31 261 88.00 +22.4Colmbus CMCO .20 .6 68 45.85 29.70 90 33.96 -15.1comScore n SCOR ... ... ... 25.69 14.65 181 16.09 -34.3Comcast s CMCSA .76 2.1 18 44.00 30.43 29135 36.76 -7.8tCommScpe COMM ... ... 18 41.60 18.10 3181 17.55 -53.6CmcBMO CBSH .94 1.4 17 72.55 52.73 396 65.34 +17.0CmcBc pfB CBSHP 1.50 6.0 ... 26.96 25.00 8 25.20 -4.4CmclVehcl CVGI ... ... 28 13.90 6.34 206 6.62 -38.1CommSys JCS .16 6.6 ...dd 4.24 2.40 12 2.43 -31.7CmtyBkTr ESXB ... ... 19 10.05 7.81 8 8.35 +2.5CmtyFinCp TCFC .40 1.3 11 40.44 28.25 11 30.00 -21.7CommuFt n CFBI ... ... ... 13.00 10.14 2 10.69 -7.9CmtyHlt rt CYHHZ ... ... ... .04 .00 1665 .00 -71.4CmtyTrBc CTBI 1.44 3.2 15 53.00 42.40 15 45.06 -4.3CmtyWest CWBC .20 1.9 13 12.97 10.25 7 10.32 -3.1CommVlt CVLT ... ... ... 72.65 48.35 206 55.65 +6.0Compugn CGEN ... ... ...dd 5.00 2.25 160 3.14 +25.6CmptrPr CPSI .40 1.6 47 34.65 24.57 103 25.46 -15.3tCmpTask CTG .24 5.5 ... 9.62 4.30 71 4.34 -14.9CmstkH rs CHCI ... ... ... 6.58 1.20 9 1.70 Comtech CMTL .40 1.6 20 36.94 19.89 95 25.29 +14.3ConatusPh CNAT ... ... 21 7.95 3.22 482 4.47 -3.2ConcertPh CNCE ... ... ...dd 30.71 10.80 249 12.43 -52.0tConformis n CFMS ... ... ...dd 3.35 .48 902 .43 -82.0ConiferH n CNFR ... ... ...dd 7.20 4.65 7 4.87 -16.0Conifer23 n CNFRL 1.69 6.8 ... 26.00 25.00 25.00 -.4Conmed CNMD .80 1.2 23 83.49 49.22 96 67.24 +31.9Conns CONN ... ... 24 42.65 22.10 434 25.15 -29.3ConnectOne CNOB .30 1.5 15 31.40 19.30 97 20.01 -22.3ConnWtrSv CTWS 1.25 1.8 43 70.00 48.86 62 69.46 +21.0ConsolCom CNSL 1.55 11.8 ... 14.55 10.31 675 13.14 +7.8ConsolWtr CWCO .34 2.7 37 15.35 11.70 18 12.62 +.9ConstAlph n CNAC ... ... ... 10.15 9.72 10.12 +3.8ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 16.04 9.11 10.40 +2.2ConstAl rt CNACR ... ... ... .95 .21 .25 -19.4ConstPh n CNST ... ... ... 12.21 5.57 34 5.78 -49.7ConstPrt n ROAD ... ... ... 14.06 8.17 65 9.76 -19.3ConsuPtf CPSS ... ... 5 4.70 3.18 21 3.75 -9.6ContraFect CFRX ... ... ... 2.93 .85 99 2.02 +100.0ContraV rs CTRV ... ... ... 4.32 .46 68 .49 -83.0tControl4 CTRL ... ... 29 37.62 20.50 589 20.46 -31.3ConvrgOn n CVON .08 .6 ...dd 12.66 8.01 100 12.47 +24.9tCoolHl rs AWSM ... ... ... 22.61 2.70 144 2.75 -61.7Copart s CPRT ... ... 28 67.08 35.56 2146 47.30 +9.5CorbusPhm CRBP ... ... ...dd 9.96 4.50 421 6.07 -14.5Corcept CORT ... ... 12 25.96 11.21 536 12.25 -32.2CoreMrk s CORE .44f 1.6 30 40.12 17.10 206 26.97 -14.6Corium CORI ... ... ...dd 13.93 7.17 428 12.67 +31.8CorOnDem CSOD ... ... ...dd 59.18 34.32 386 47.61 +34.8CorrevPh g CORV ... ... ...dd 2.45 1.31 2.33 +50.3Corvel CRVL ... ... 31 67.10 46.45 19 64.13 +21.2tCorvusPh n CRVS ... ... ...dd 13.91 6.37 51 6.40 -38.2Costco COST 2.28 1.0 30 245.16 170.85 3701 219.31 +17.8CountrP rs CPAH ... ... ...dd 7.30 1.78 5 2.21 -31.2CountyBcp ICBK .28 1.4 11 33.94 19.41 5 20.65 -30.6CoupaSft n COUP ... ... ...dd 84.53 30.65 984 54.86 +75.7tCovenant CVTI ... ... 18 35.19 23.41 93 23.27 -19.0CowenInc s COWN ... ... 17 17.99 11.63 531 14.60 +7.0Cowen27 n COWNZ 1.84 7.4 ... 26.24 24.76 8 24.90 -3.1Cowen33 n COWNL 1.94 7.8 ... 25.49 24.67 7 24.75 -.7CrackerB CBRL 5.00 2.9 18 179.12 141.63 449 173.44 +9.2CraftBrew BREW ... ... 27 21.00 15.76 135 16.09 -16.2Cray Inc CRAY ... ... ...cc 28.60 18.76 298 24.97 +3.2sCreatReal n CREX ... ... ... 3.20 2.52 112 3.12 +11.8CreditAcc CACC ... ... 16 467.26 281.77 77 394.00 +21.8CSVixST rs VIIX ... ... ...q 23.85 10.84 153 16.62 +41.1CSSilvCC SLVO .44e 6.8 ...q 8.20 6.38 3 6.46 -18.2CSGoldCvC GLDI .41e 5.0 ...q 9.32 7.90 32 8.17 -9.5CSVS3xInSlv DSLV ... ... ...q 39.55 20.93 34 35.67 +51.1CSVS3xInG DGLD ... ... ...q 60.61 37.83 54 53.58 +22.8CSVIVxMT ZIV ... ... ...q 94.42 60.60 217 63.46 -28.4tCrS Crd n USOI 2.39e 10.9 ... 33.00 22.77 1 21.96 -17.6Cree Inc CREE ... ... ...dd 51.78 30.78 1215 41.81 +12.6Cresud CRESY 4.29e ... ... 21.90 10.33 55 11.31 -46.8Crinetic n CRNX ... ... ... 42.00 19.23 45 30.35 +23.8Criteo SA CRTO ... ... 17 36.66 19.13 684 21.92 -15.8Crocs CROX ... ... ...dd 28.20 10.26 1498 25.06 +98.3CronosGp n CRON ... ... ... 15.30 5.12 6190 8.20 +7.6CrssCtryHl CCRN ... ... 15 14.49 7.41 406 8.38 -34.3CrownCfts CRWS .32 5.5 18 7.54 5.00 8 5.87 -9.0CryoPrt wt CYRXW ... ... ... 6.76 3.71 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 6.66 124 9.93 +15.6Ctrip.com s CTRP ... ... 12 51.91 25.00 5154 25.40 -42.4CueBioph n CUE ... ... ... 17.99 4.84 54 5.19 -55.4CumbldPh CPIX ... ... ...dd 7.96 5.06 0 6.41 -12.9Curis rs CRIS ... ... ... 5.20 1.36 120 1.41 -59.7Cutera CUTR ... ... 21 56.05 19.11 186 20.95 -53.8Cyanotch h CYAN ... ... ...dd 5.78 3.08 1 3.45 -11.7CybrOpt CYBE ... ... 53 22.30 12.90 49 18.43 +22.9CyberArk CYBR ... ... 74 84.21 40.63 1042 64.68 +56.3Cyclacel pf CYCCP .60 10.9 ... 7.40 4.85 2 5.50 -25.7tCyclacel rs CYCC .15p ... ...dd 2.25 1.05 26 1.00 -42.4CymaBay CBAY ... ... ...dd 15.59 7.37 726 8.60 -6.5CypSemi CY .44 3.3 22 18.87 11.75 5582 13.35 -12.4Cyren Ltd CYRN ... ... ...dd 3.79 2.00 7 3.00 +20.0CyrusOne CONE 1.84 3.5 63 69.01 43.49 1499 52.02 -12.6CytRx rs CYTR ... ... ... 2.47 .58 56 .61 -64.1Cytokinetic CYTK ... ... ...dd 11.93 6.02 320 7.13 -12.5tCytomX n CTMX ... ... ...dd 35.00 12.75 419 12.69 -39.9Cytori wt CYTXW ... ... ... .05 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 5.40 .29 88 .34 -88.7Cytosorbnt CTSO ... ... ... 14.95 5.80 149 9.75 +50.0D -:tDBV Tech DBVT ... ... ... 26.98 15.63 88 15.45 -37.2DD3 Ac un DDMXU ... ... ... 10.10 9.90 3 9.96 -.5DFB Hlt n DFBH ... ... ... 10.00 9.60 0 9.85 +1.5DFB Hlt un DFBHU ... ... ... 10.59 10.00 10.22 +2.2DHX Mda n DHXM .08 ... ... 4.00 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 53 6.70 4.90 4 5.33 -13.5DMC Globl BOOM .08 .2 ...dd 51.05 18.56 90 34.63 +38.2DNB Fncl DNBF .28 .8 15 38.30 30.40 4 34.80 +3.3DSP Gp DSPG ... ... ...cc 13.45 10.15 46 11.41 -8.7DXP Ent DXPE ... ... 26 49.50 25.19 41 36.70 +24.1DailyJourn DJCO ... ... ...cc 257.70 212.20 1 235.00 +2.1Daktronics DAKT .28 3.6 33 10.11 7.14 77 7.68 -15.9DareBio rs DARE ... ... ... 3.59 .74 52 .89 -58.9DarioHlth DRIO ... ... ... 2.69 .68 147 .83 -48.2DarioHl wt DRIOW ... ... ... .40 .18 .30 +33.2DasanZ rs DZSI ... ... ...dd 15.59 7.67 30 12.99 +40.3tDaseke n DSKE ... ... ... 14.52 4.68 706 4.59 -67.9Daseke wt DSKEW ... ... ... 2.08 1.17 1.90 -6.9Data IO DAIO ... ... 14 16.49 4.27 21 4.75 -60.5Datawatch DWCH ... ... ...dd 14.20 7.70 186 13.05 +37.4DaveBuster PLAY .60p 1.0 19 67.05 37.85 587 57.90 +4.9tDavidsT g n DTEA ... ... ...dd 5.35 1.94 255 1.98 -49.2DavSelFn n DFNL ... ... ... 25.62 22.18 19 22.80 -4.8tDavSelEq n DUSA ... ... ... 26.54 22.01 18 22.00 -6.0tDavSelW n DWLD ... ... ... 28.88 21.61 88 21.42 -18.4tDawsonGeo DWSN .05p ... ...dd 8.40 4.29 50 4.33 -8.5Deciphera n DCPH ... ... ... 45.61 15.15 202 23.23 +2.5DelFriscos DFRG ... ... ...dd 18.85 5.86 420 6.54 -57.1DelTaco TACO ... ... 9 14.83 9.46 325 10.70 -11.7DelTaco wt TACOW ... ... ... 3.99 2.89 3.81 +29.1DelmarPh n DMPI ... ... ... 1.82 .33 465 .60 -45.0DeltaTch h DELT ... ... ... 4.70 .68 40 .98 -7.5DenaliTh n DNLI ... ... ... 25.79 12.32 285 18.53 +18.5Dennys DENN ... ... 29 18.16 12.33 287 16.63 +25.6Dentsply XRAY .35 .9 ...dd 68.98 33.93 2840 36.92 -43.9Dermira DERM ... ... ...dd 31.42 6.98 960 10.10 -63.7DescSys DSGX ... ... 77 35.87 24.85 133 27.10 -4.6DestMatrn DEST .80 17.2 ...dd 6.84 1.88 28 4.64 +56.2Dest XL DXLG ... ... ...dd 3.52 1.45 135 2.58 +17.3Deswell DSWL .10e 3.2 ...dd 3.53 2.59 65 3.15 +15.8Determine DTRM ... ... ...dd 2.34 .28 12 .45 -74.8DexCom DXCM ... ... ...dd 152.14 51.04 2186 119.83 +108.8DiamHill DHIL 8.00e ... 12 219.68 157.55 5 174.00 -15.8DiambkEn FANG .50 .5 19 140.78 105.66 1910 108.73 -13.9DianaCnt rs DCIX ... ... ...dd 12.45 1.01 1183 1.33 -67.2DicernaPh DRNA ... ... ...dd 17.98 6.80 603 13.50 +49.5tDiffusP hn DFFN ... ... ...dd 2.08 .29 273 .29 -75.4DigiIntl DGII ... ... 42 14.70 9.29 87 11.87 +24.3tDigimarc DMRC ... ... ...dd 39.95 19.51 53 19.03 -47.4tDigirad DRAD .22 22.0 ...dd 3.05 1.02 142 1.00 -61.2DigitalAlly DGLY ... ... ...dd 4.95 2.00 73 2.91 +9.8DigitlTurb APPS ... ... ...dd 2.59 1.12 235 1.64 -8.4DimeCBc DCOM .56 3.3 16 22.65 15.48 159 16.83 -19.7Diodes DIOD ... ... 28 39.31 26.09 336 32.79 +14.4DiscIncA DISCA ... ... 15 34.89 16.98 4433 29.51 +31.9DiscIncB DISCB ... ... 18 48.85 20.00 0 33.85 +36.5DiscIncC DISCK ... ... 14 31.55 15.93 2089 26.82 +26.7DishNetw h DISH ... ... 11 52.53 27.54 2982 30.03 -37.1Diversicre DVCR .22 4.9 12 10.94 4.21 32 4.50 -55.0DivrsRst h SAUC ... ... 1 1.87 .85 19 1.08 -32.5DixieGrp DXYN ... ... ...dd 4.30 .62 94 1.15 -70.1tDocuSign n DOCU ... ... ... 68.35 36.14 3072 38.33 -3.5DgssInt A n DOGZ ... ... 12 6.40 1.77 80 2.60 -55.9DollarTree DLTR ... ... 12 116.65 78.78 3661 81.52 -24.0DolphEnt hn DLPN ... ... ... 5.77 1.05 2 1.37 -62.0DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5tDomo B n DOMO ... ... ... 28.86 14.44 709 14.17 -48.1DonegalA DGICA .57 4.2 24 18.25 12.74 14 13.68 -20.9DonegalB DGICB .50 4.0 24 15.65 11.52 0 12.48 -18.0DorchMin DMLP 1.74e 10.9 13 21.15 14.40 143 15.91 +4.7Dorman DORM ... ... 27 91.32 56.36 238 84.53 +38.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Wednesday, November 21, 2018

PAGE 71

DovaPh n DOVA ... ... ... 37.00 14.09 147 14.83 -48.5DragVic n LYL ... ... ... 6.99 1.12 0 1.82 -58.2DrprOkw n DOTA ... ... ... 10.35 9.74 10.16 +3.9DrprOk wt DOTAW ... ... ... .90 .53 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .25 0 .39 -22.0DrpOkwd un DOTAU ... ... ... 13.50 10.15 11.00 +4.4DropCar hrs DCAR ... ... ... 7.84 .31 128 .34 -91.7tDropbox n DBX ... ... ... 43.50 21.32 4275 21.45 -24.7DryShips s DRYS .14e ... ...dd 6.90 2.74 1570 5.09 +44.2DuluthH n DLTH ... ... 36 35.67 15.13 356 27.33 +53.1Dunkin DNKN 1.39 1.9 30 77.13 55.81 780 71.39 +10.7tDurectCp DRRX ... ... ...dd 2.55 .84 287 .83 -10.0Dynasil DYSL ... ... 6 1.60 .96 20 1.04 -11.9Dynatronic DYNT ... ... ...dd 3.60 2.40 2.83 -2.0DynavaxT DVAX ... ... ...dd 22.80 9.63 688 11.55 -38.2E -:E-Trade ETFC .56 1.1 18 66.46 44.01 3199 50.23 +1.3eBay s EBAY ... ... 12 46.99 26.36 15840 28.16 -25.4eBay56 n EBAYL 1.50 5.9 ... 27.31 25.00 40 25.33 -6.0EDAP TMS EDAP ... ... ... 4.25 2.07 24 2.62 -8.7eHealth EHTH ... ... ...dd 36.57 13.61 308 33.78 +94.5sEMC Inc s EMCI .92f 2.9 23 32.19 22.98 94 32.22 +12.3ENDRA n NDRA ... ... ... 5.88 1.55 149 3.95 -18.7ENDRA wt NDRAW ... ... ... 2.00 .48 1.30 +4.0ENGlobal ENG ... ... ...dd 1.47 .73 20 .88 +1.1ESSA Bcp ESSA .36 2.2 20 16.80 14.16 8 16.15 +3.1EtfLonCanc CNCR ... ... ... 32.32 19.13 118 20.13 -15.3tEtfAlpSmC SMCP ... ... ...q 27.84 23.08 2 22.87 -12.4EtfValidea VALX ... ... ...q 30.43 26.25 0 26.54 -8.5EVO Pay n EVOP ... ... ... 30.45 19.00 397 23.73 +24.8EXFO g EXFO ... ... ...dd 4.70 2.66 17 3.23 -25.9eXp Wrld n EXPI ... ... ...dd 19.72 9.56 183 10.39 -32.5EagleBncp EGBN ... ... 14 69.80 46.20 359 54.27 -6.3EagBcMT EBMT .37 2.2 16 21.95 14.20 0 16.71 -20.2EagleBkS rs EGLE ... ... ...dd 6.14 4.18 879 4.37 -2.5EaglFnB n EFBI .96 6.0 ... 18.65 15.27 16.00 -1.1EaglePhm EGRX ... ... 25 85.66 46.88 261 47.57 -11.0EstWstBcp EWBC .92 1.8 13 73.98 50.34 1097 50.77 -16.5EasternCo EML .44 1.6 17 31.00 24.00 13 27.15 +3.8EastsDist n EAST ... ... ... 9.25 3.53 579 6.05 +50.1EV StkNx s EVSTC ... ... ... 100.02 49.99 99.98 +99.9EV GlInBu s EVGBC ... ... ... 100.02 99.98 99.99 +100.0EV 5-15Mu s EVLMC ... ... ... 100.04 49.97 100.04 +100.2EV DivCrd s OKDCC ... ... ... 100.10 50.00 100.06 +99.9tEbix Inc s EBIX .30 .6 15 89.10 47.91 1166 47.84 -39.6EchoGLog ECHO ... ... 48 36.75 23.95 295 24.92 -11.0EchoStar SATS ... ... 10 62.29 34.74 626 40.67 -32.1Eco-Stim h ESES ... ... ...dd 1.50 .11 654 .13 -89.4tEcologyEn EEI .40 3.7 ... 14.45 10.25 11 10.70 +1.9EdgeTher h EDGE ... ... ...dd 17.77 .65 56 .70 -92.5EdisonNat EDNT ... ... ... 11.63 4.56 10 6.15 +4.8EditasM n EDIT ... ... ...dd 45.02 22.50 640 25.56 -16.8EdtechX n EDTX ... ... ... 10.17 9.30 126 9.63 +.8EdtechX un EDTXU ... ... ... 10.50 9.75 9.98 -.5EducDev s EDUC .20 1.8 9 14.35 6.30 1 11.03 +16.4eGain EGAN ... ... ...dd 19.05 3.35 312 6.68 +27.2EidosThr n EIDX ... ... ...dd 24.75 8.89 80 14.21 -38.5EigerBio rs EIGR ... ... ...dd 18.00 7.46 89 8.63 -38.1EksoBio n EKSO ... ... ...dd 4.77 1.24 196 1.88 -11.7ElPolLoc h LOCO ... ... ...cc 16.95 9.05 366 15.58 +57.4ElbitIm rs EMITF ... ... ... 3.23 1.54 1 1.78 -37.3ElbitSys ESLT 1.76 1.5 19 151.91 111.01 12 116.84 -12.3EldorRsts ERI ... ... 44 50.64 29.00 1620 33.52 +1.1ElectSci ESIO ... ... 11 29.62 13.92 720 28.81 +34.4ElectroSen ELSE ... ... 29 4.46 3.42 3.52 -13.1telectCore n ECOR ... ... ... 20.25 6.24 183 5.96 -70.0ElecVeh n SOLO ... ... ... 7.48 1.29 169 1.38 -42.5tElectArts EA ... ... 18 151.26 82.72 5363 83.02 -21.0EFII lf EFII ... ... ... 35.62 25.28 542 27.03 -8.5ElmiraSB ESBK .92b 4.6 17 21.00 18.76 0 19.93 +2.4EloxxPh n ELOX ... ... ... 24.60 9.53 31 16.05 +40.8EltekLtd hrs ELTK ... ... ... 8.95 2.85 0 3.06 -25.0EmclaireF EMCF 1.12 3.3 11 38.70 28.67 1 33.91 +11.7Emcore EMKR 1.50e ... 16 8.00 4.28 72 4.44 -31.2EmmisC rs EMMS ... ... 1 5.84 2.83 17 3.84 +9.1EmpirRst rs NYNY ... ... ...dd 30.98 6.31 4 12.03 -55.4EnantaPh ENTA ... ... 25 127.77 44.52 176 80.07 +36.5EncoreCap ECPG ... ... 7 47.80 23.59 302 25.61 -39.2EncorW WIRE .08 .2 13 58.70 40.96 76 48.55 -.2Endo Intl ENDP ... ... 7 18.50 5.27 3223 12.53 +61.7Endocyte ECYT ... ... ...dd 23.89 2.81 1658 23.57 +450.7tEndologix ELGX ... ... ...dd 6.72 .91 1018 .85 -84.1EndurIntl EIGI ... ... ...dd 10.95 6.95 488 8.10 -3.6Energous WATT ... ... ...dd 33.50 7.36 399 7.81 -59.8EngyFocus EFOI ... ... ...dd 3.46 .89 22 .97 -60.4EnrgyRec ERII ... ... ...cc 11.30 6.17 170 8.12 -7.2Enphase ENPH ... ... ...dd 7.60 1.83 2080 4.92 +104.1EnsignGp s ENSG .18 .4 31 48.17 21.67 357 43.99 +98.2EnstarGp ESGR ... ... 24 233.25 173.99 32 174.94 -12.9EntasisT n ETTX ... ... ... 13.70 5.71 33 6.10 -42.8EntegraFn ENFC ... ... 17 30.70 21.99 11 22.78 -22.1Entegris ENTG .28 1.0 24 39.55 23.39 1567 27.26 -10.5EnteraBi n ENTX ... ... ... 7.60 4.11 5.30 -15.6EntBcpMA EBTC .58 1.9 16 44.14 26.96 11 30.47 -10.5EntFinSv EFSC .52f 1.2 13 58.15 40.47 80 44.08 -2.4tEpizyme EPZM ... ... ...dd 21.40 7.21 414 7.23 -42.4ePlus s PLUS ... ... 20 107.25 67.65 51 77.64 +3.2Equillium n EQ ... ... ... 19.27 9.21 20 14.50 +3.6Equinix EQIX 9.12 2.4 ...cc 481.49 370.79 813 376.50 -16.9EqtyBcsh n EQBK ... ... ... 44.30 31.32 49 37.19 +5.0Ericsson ERIC .13e 1.6 ...dd 9.45 6.00 7025 8.12 +21.6ErieInd ERIE 3.36 2.5 32 147.17 106.63 23 133.21 +9.3tErytechP n ERYP ... ... ... 30.56 6.63 0 6.57 -70.2Escalade ESCA .50 4.3 12 15.25 11.07 8 11.50 -6.5Esperion ESPR ... ... ...dd 82.68 33.06 681 45.69 -30.6EsqFnHld n ESQ ... ... ... 29.45 16.35 5 24.50 +24.1EssaPh gs EPIX ... ... ... 5.86 2.00 1 2.65 -39.5Essendant ESND .56 4.4 ...dd 17.08 7.20 168 12.67 +36.7EstLab n ESTA ... ... ... 30.71 20.05 32 26.23 +6.0EstreAm n ESTR ... ... ... 13.38 3.76 4.00 -53.7EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Eton Ph n ETON ... ... ... 6.65 5.90 46 6.01 -3.8Etsy n ETSY ... ... 64 55.71 16.13 4715 43.21 +111.3EuroTech CLWT ... ... ... 8.45 2.00 9 3.41 +3.0Euronet EEFT ... ... 25 120.12 70.67 563 108.38 +28.6tEuroseas rs ESEA ... ... ... 3.87 1.08 984 1.13 -33.6EveloBio n EVLO ... ... ...dd 16.75 6.51 17 9.21 -43.3Ever-Glory EVK ... ... 8 4.50 2.06 3.95 +68.1tEverQuo n EVER ... ... ...dd 22.09 5.00 581 5.01 -72.2Everbrdg n EVBG ... ... ...dd 63.00 23.87 954 43.56 +46.6EvrspnTc n MRAM ... ... ...dd 11.48 6.33 47 7.10 -5.3EvineLive EVLV ... ... ... 1.74 .76 203 1.05 -25.0EvofemBio EVFM ... ... ...dd 12.56 1.26 10 3.41 +74.9Evogene EVGN ... ... ...dd 4.20 2.40 5 2.50 -18.6EvokePhm EVOK ... ... ...dd 3.40 1.85 37 2.42 +7.1Evolus n EOLS ... ... ...dd 39.50 6.75 393 13.87 +20.6tEvolvgSys EVOL .44 29.9 4 5.85 1.47 10 1.47 -68.7ExOne XONE ... ... ...dd 12.50 6.16 207 8.75 +4.2ExactSci h EXAS ... ... ...dd 81.22 37.36 1591 64.73 +23.2ExelaTch n XELA ... ... ...dd 7.34 4.15 234 4.49 -12.8Exelixis EXEL ... ... 22 32.20 13.42 4018 17.67 -41.9ExlSvcHld EXLS ... ... 45 67.06 52.52 134 54.77 -9.2Expedia h EXPE 1.28 1.1 51 139.77 98.52 1984 111.62 -6.8ExpdIntl EXPD .90f 1.2 23 78.16 58.97 1128 72.38 +11.9Exponent s EXPO .52 1.0 39 54.58 34.90 516 50.16 +41.1ExpScripts ESRX ... ... 12 100.43 60.63 7760 95.29 +27.7ExtendStay STAY .88f 4.9 38 22.44 15.73 1355 18.00 -5.3tExtrOilGs n XOG ... ... ...cc 17.42 6.57 6755 6.66 -53.5ExtrmNet EXTR ... ... ...dd 15.55 4.81 1719 5.87 -53.1EyePtPh EYPT ... ... ...dd 3.94 .93 417 2.07 +91.7EyegatePh EYEG ... ... ... 1.38 .28 676 .53 -50.5Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 2.64 68 2.86 -71.2Ezcorp EZPW ... ... 13 15.10 8.92 447 9.51 -22.0F -:F5 Netwks FFIV ... ... 22 199.71 121.22 574 166.69 +27.0FAT Br n FAT .48 7.7 ...cc 11.45 5.54 10 6.21 -30.4FFBW n FFBW ... ... ...cc 11.79 10.30 22 10.91 -1.0tFLIR Sys FLIR .64 1.4 27 63.88 45.00 1091 44.51 -4.5FNCB Bc n FNCB .20f 2.2 82 12.00 7.97 6 9.00 -2.7FRP Hldgs FRPH ... ... 16 67.70 41.90 18 48.71 +10.1FS Bncp FSBW .56 1.2 10 66.40 42.02 18 46.23 -15.3FSB Bcp n FSBC ... ... ... 18.50 16.15 5 16.62 -2.2FTD Cos FTD ... ... ...dd 8.80 1.98 156 2.35 -67.3FVCBkcp n FVCB ... ... 67 20.51 16.43 6 19.55 -2.3tFacebook FB ... ... 25 218.62 131.21 41879 132.43 -25.0FalcMinrl FLMN .90 11.6 ...cc 11.70 7.40 85 7.73 -19.5FalcMin wt OSPRW ... ... ... .79 .61 .79 +12.9FDaves DAVE ... ... ...dd 9.65 4.44 22 5.14 -21.5Fanhua FANH .71e 3.0 41 38.24 19.70 989 24.00 +11.0FarmerBrs FARM ... ... ... 35.05 23.02 99 24.17 -24.8FarmMer s FMAO .56 1.4 26 49.99 34.62 3 41.36 +1.4FarmersNB FMNB .32f 2.4 15 16.90 12.80 24 13.21 -10.4FaroTech FARO ... ... ...dd 70.20 43.26 48 44.55 -5.2Fastenal FAST 1.60 2.9 22 61.14 47.37 4299 55.38 +1.3FateThera FATE ... ... ...dd 16.94 3.80 465 12.31 +101.5Fauquier FBSS .48 2.2 29 26.90 18.99 1 22.00 +.5FedNatHld FNHC .32 1.4 20 26.76 12.84 34 22.59 +36.3FedlStAc n FSAC ... ... ...dd 11.00 9.65 10.08 +3.8FedlStA wt FSACW ... ... ... 1.20 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 11.10 9.53 10.82 +5.6FenncPhr n FENC ... ... ... 14.99 5.94 41 6.75 -32.6tFerrogl n GSM .24 4.8 7 17.61 5.01 1325 4.96 -69.4Fibrocll rs FCSC ... ... ... 9.00 1.75 56 2.06 -35.6tFibroGen FGEN ... ... ...dd 68.55 38.41 643 39.38 -16.9FidD&D n FDBC .96 1.8 73 75.00 38.78 3 54.54 +32.1FidNasdIdx ONEQ 2.29e .8 ...q 319.34 260.03 205 271.18 FidelSo LION .48 2.1 15 27.05 21.23 33 22.77 +4.4FidusInvst FDUS 1.56a 11.2 8q 16.59 12.63 101 13.88 -8.6FidsInv23 n FDUSL 1.47 5.9 ... 28.00 24.85 1 25.10 +.4FiestaRst FRGI ... ... ...dd 30.88 16.40 296 18.79 -1.1FifthThird FITB .72 2.7 9 34.67 24.10 5135 26.90 -11.3tFifthT pf FITBI 1.66 6.2 ... 30.00 26.76 16 26.72 -6.251job JOBS ... ... ...dd 114.63 52.15 338 66.32 +9.0tFinTcAc3 un FTACU ... ... ... 10.08 10.02 172 10.02 -.2FnclInst FISI .96 3.3 14 34.35 26.48 36 28.94 -6.9Finisar FNSR ... ... ...dd 25.41 14.25 3998 21.86 +7.4FinjanH FNJN ... ... 2 5.54 1.69 254 2.74 +26.9FireEye FEYE ... ... ...dd 20.61 13.52 5624 17.61 +24.0FstBcpME FNLC 1.16 4.1 15 32.33 25.03 7 28.04 +3.0FtBcpNC FBNC .40 1.0 20 43.14 33.88 95 39.17 +10.9FstBcMiss FBMS .20 .6 24 43.53 29.75 22 34.82 +1.8tFstBkNJ FRBA .12 1.0 16 15.00 11.66 24 11.57 -16.5FstBusey rs BUSE .80 2.9 16 33.25 26.61 108 27.62 -7.7FBusnFn s FBIZ .56 2.8 15 26.95 19.55 23 20.30 -8.2FrstCap FCAP .92 2.3 18 47.42 35.07 3 39.91 +8.6FtChoBc n FCBP .80 3.6 44 33.50 20.81 20 22.36 -19.4FCtzBA FCNCA 1.60f .4 21 488.44 393.77 19 426.18 +5.8FCmtyBsh FCBC .84 2.5 18 36.09 25.85 24 33.30 +15.9FCmtyCp FCCO .40 1.8 18 26.25 20.33 6 22.77 +.81stCnstBn FCCY .30f 1.5 14 27.00 16.15 5 19.65 +7.4FstDeF s FDEF .68 2.5 10 35.00 25.49 38 27.18 +4.6FFnclOH FFBC .80 3.0 14 33.70 24.05 188 26.94 +2.2FstFnB wt FFBCW ... ... ... 18.00 15.97 18.00 +12.7FstFnBksh FFIN .84 1.3 32 66.83 44.03 302 65.55 +45.5FstFnIN THFF 1.02 2.2 15 53.05 40.75 14 46.11 +1.7FstFnNwst FFNW .32 2.0 18 21.82 13.13 24 15.65 +.9FstFound s FFWM ... ... 18 20.43 14.00 150 16.01 -13.6FstGtyBc n FGBI .64b 3.0 ... 29.50 20.70 2 21.27 -14.9FsHawaii n FHB .96 3.9 ... 32.36 22.91 1343 24.83 -14.9FIntntBcp INBK .24 1.0 10 42.40 23.81 43 25.19 -34.0FIntBc26 n INBKL 1.50 6.0 ... 26.52 24.75 2 25.19 -5.0FstIntBc A FIBK 1.12 2.7 17 47.05 37.65 133 42.22 +5.4FstMerch FRME .88 2.2 15 50.44 39.24 101 40.76 -3.1FstMidIll FMBH .72f 2.0 15 42.46 30.01 22 35.50 -7.9FMidBc FMBI .48f 2.1 16 27.70 21.25 293 22.62 -5.8FstNwBc n FNWB .03p ... 42 18.35 13.56 65 15.23 -6.6FstSavFin FSFG .60 1.0 14 80.01 56.35 1 58.77 +3.1FstSolar FSLR ... ... 26 81.72 36.51 1356 42.05 -37.71stSource SRCE 1.00 2.1 16 59.33 39.93 29 46.77 -5.4FTNDXTc QTEC .58e .8 ...q 83.42 67.34 428 69.70 -3.1tFtTr AbsRet FAAR .84e ... ... 34.79 26.84 4 26.87 -8.4FT RisDv n SDVY .11e .6 ... 22.04 19.07 0 19.53 -7.0FT AsiaPc FPA 1.01e 3.6 ...q 38.10 26.70 2 27.77 -22.2tFT Europe FEP .65e 2.0 ...q 42.49 32.72 401 32.28 -17.4FT LatAm FLN 2.01e 11.0 ...q 23.23 17.33 5 18.21 -10.8FT Brazil FBZ 1.62e 12.1 ...q 17.67 10.42 84 13.34 -14.0FT China FCA .68e 2.7 ...q 34.79 23.29 25.25 -15.0FT Japan FJP .77e 1.5 ...q 63.38 49.72 28 50.64 -15.5FT SKorea FKO .59e 2.6 ...q 32.08 21.65 0 22.51 -23.8FT DevMkt FDT .96e 1.9 ...q 67.22 50.63 222 50.98 -18.3FT EmMkt FEM .64e 2.8 ...q 31.32 22.22 175 23.13 -17.1 tFT Germny FGM 1.04e 2.6 ...q 55.51 39.90 10 39.66 -22.5tFT Canada FCAN .29e 1.4 ...q 27.35 21.59 4 21.06 -20.6tFT UK FKU 1.57e 4.6 ...q 43.39 34.25 1 33.80 -15.2FT Switzld FSZ .78e 1.8 ...q 56.74 44.18 5 44.23 -16.1FT HKong FHK 2.82e 8.1 ...q 46.25 32.03 34.99 -17.6FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.92 39.03 +8.8FT EmMSC FEMS 1.65e 4.9 ...q 47.47 31.49 32 33.46 -22.8tFTDvMkSC FDTS .97e 2.8 ...q 48.51 35.18 1 35.20 -20.7tFT EurzAlp FEUZ .50e 1.4 ...q 48.43 35.77 58 35.68 -18.7FstT BICK BICK .34e 1.4 ...q 33.60 24.13 7 24.56 -18.6tFtTrInOp n FCEF .36 1.8 ... 23.00 20.04 8 19.99 -9.3FtTrMun n MCEF ... ... ... 19.04 16.96 1 17.14 -8.5FtTrOpp n FIXD 1.52 3.1 ... 51.60 48.29 33 48.77 -3.9tFTNsdGrid GRID .19e .5 ...q 53.73 41.07 11 41.15 -19.3FTMltAInc MDIV 1.20e 6.8 ...q 19.45 17.60 127 17.77 -6.5FTNsqTDv TDIV .86e 2.5 ...q 38.86 33.35 100 34.49 -2.0FTLwDOpp LMBS 1.41 2.8 ...q 51.88 50.78 360 50.97 -1.3FT BuyInc FTHI .96 4.5 ...q 24.00 21.29 51 21.48 -7.9FT StratInc FDIV 2.34 4.9 ... 52.20 46.10 82 48.15 -5.8FT HdgBuy FTLB .66 3.1 ...q 23.65 21.11 9 21.46 -7.0FTEnhSht FTSM 1.11 1.8 ...q 60.10 59.92 1286 60.04 +.1FT RisDiv RDVY .40e 1.4 ...q 32.00 27.99 188 28.54 -4.5FT SSICv FCVT .48a 1.7 ...q 32.38 27.52 85 27.91 -2.6tFT DWF5 FV .18e .7 ...q 31.80 25.56 862 25.92 -6.0FT SPIntDv FID .86e 5.2 ...q 19.83 15.86 59 16.40 -12.0FT AmIndR AIRR .08e .3 ...q 28.70 22.55 18 24.30 -11.3FT AI Rob n ROBT .07p ... ... 32.86 26.72 16 27.12 -5.7FT US Eq RNDV .35e 1.7 ... 23.04 20.56 21.21 -2.2FT SmCap RNSC .22e 1.1 ... 23.70 20.00 0 20.84 -3.1FT MdCap RNMC .19e ... ... 23.12 19.99 2 20.41 -6.0FT LgCap RNLC .18e ... ... 23.27 20.50 1 20.96 -3.8FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 46.18 5 46.57 -10.7FTNsTrn ef FTXR .33e 1.4 ... 27.65 23.07 0 23.69 -8.6FT QualInc QINC .60e 2.3 ...q 26.90 23.81 25.67 +.7FTNsSem ef FTXL .14e .5 ... 36.21 25.11 8 27.02 -10.8FsTrNsRt ef FTXD .82e 3.8 ... 25.09 20.14 4 21.79 +1.6FTNasPh ef FTXH .51e 2.4 ... 23.94 19.88 2 21.07 -1.5FTNsOil ef FTXN .37e 1.9 ... 26.12 18.91 23 19.51 -7.6FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 0 19.93 -4.1FTNsBk ef FTXO .40e 1.5 ... 32.44 24.63 322 26.25 -10.6tFTDorW n FVC .17e .7 ... 29.78 23.82 189 24.18 -5.8FT DWInt IFV .32e 1.8 ...q 24.24 17.73 945 17.78 -20.1FTEMCur FEMB 2.68e 7.3 ...q 45.95 35.44 13 36.54 -13.3FT MunHI n FMHI 1.68 3.4 ... 53.47 49.43 5 49.77 -1.4FT RivAsia RFAP 1.14e 2.2 ... 64.93 49.66 4 50.72 -16.3tFT RivDev RFDI 1.09e 2.0 ... 68.99 53.82 152 53.53 -16.5FT RvfrDyE RFEM 1.12e 2.0 ... 79.04 54.05 11 56.89 -19.2tFT RivEur RFEU .95e 1.7 ... 70.58 55.15 10 54.32 -16.9FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 1 49.59 -3.9FTCapStrn FTCS .59e 1.2 ...q 55.99 48.51 279 50.98 -.1FTN100ExT QQXT .14e .3 ...q 53.48 46.59 22 47.79 -1.7FsTrGrEn QCLN .08e .4 ...q 21.73 17.61 9 18.53 -8.7FTrTUSAlp TUSA .24e .8 ...q 36.63 31.17 17 31.45 -5.0FstTrDrcy ef DWPP .27e 1.0 ... 30.85 27.15 22 27.62 -4.0FTCloudC SKYY .13e .3 ...q 57.07 44.10 624 49.02 +6.8FTNdqAuto CARZ .88e 2.7 ...q 45.00 32.23 3 32.83 -22.2tFT EurE n FPXE ... ... ... 19.49 17.60 0 17.12 -12.2FT GblAg rs FTAG .38e 1.6 ...q 29.98 22.77 1 23.24 -17.4FT GblNRs FTRI .45e 3.8 ...q 13.25 11.67 2 11.72 -5.3FT Cybersc CIBR .03e .1 ...q 28.92 22.01 253 23.86 +3.2FTIntlIPO FPXI .28e .9 ...q 39.87 30.22 5 31.26 -11.7tFTSenLoan FTSL 1.83 3.9 ...q 48.38 47.58 344 47.49 -1.1tFTTactHY HYLS 2.64 5.7 ...q 49.08 46.55 393 46.59 -4.1tFT GlbCmd FTGC .26e ... ...q 21.88 18.84 34 18.85 -9.0FT MgdMu FMB 1.35 2.6 ...q 53.82 51.51 111 51.97 -2.9FTNDXEq QQEW .27e .5 ...q 64.33 55.25 46 56.74 -2.1FT NsdABA QABA .75e 1.5 ...q 58.63 45.74 50 48.74 -7.0FTSmartph FONE .86e 1.9 ...q 55.89 42.56 1 44.61 -14.5FstUSBcsh FUSB .08 .9 27 14.38 8.75 4 8.77 -31.5FstUtdCp FUNC .36 1.9 18 24.32 16.60 4 18.67 +7.3First LI s FLIC .60 2.9 6 31.53 19.10 45 20.61 -27.7FsthdTech SVVC ... ... ...q 17.74 8.16 130 13.35 +49.0FstSvc n FSV .54 .7 39 90.21 62.90 76 72.79 +4.1Fiserv s FISV ... ... 36 82.79 62.76 2617 76.08 +16.0FiveBelow FIVE ... ... 99 136.13 57.72 2486 103.88 +56.6FivePrime FPRX ... ... ...dd 27.61 10.35 153 11.37 -48.1FiveStar h FVE ... ... ...dd 1.80 .31 70 .45 -70.1Five9 FIVN ... ... ...dd 49.50 22.51 979 36.26 +45.7Flex Ltd FLEX ... ... 8 19.71 6.74 10756 8.05 -55.3FlexPhm n FLKS ... ... ...dd 8.98 .39 1682 .42 -88.0tFlxGlbImp ESGG ... ... ... 101.95 89.64 2 89.25 -6.0FlxUS Imp ESG ... ... ... 69.69 60.70 58 62.90 -1.1FlxRAstAlo ASET ... ... ... 29.37 26.08 1 26.67 -7.2FlxUSQLgC QLC ... ... ...q 36.38 31.60 22 32.26 -3.2FlxUSLgCp LKOR .41e ... ...q 55.13 47.12 47.42 -13.4FlxUSCpBd SKOR 1.24 2.6 ... 51.22 48.39 25 48.56 -4.6FlxDisDur MBSD .62e 2.7 ...q 23.85 22.62 11 22.77 -3.4FlexSh n FPAY ... ... ... 4.80 .68 332 .71 -81.3FlexionTh FLXN ... ... ... 29.10 13.36 674 15.74 -37.1Flexstl FLXS .88 3.6 ... 53.00 22.64 31 24.23 -48.2Fluent Inc FLNT ... ... ... 6.95 1.95 322 3.44 -21.8sFluidigm FLDM ... ... ...dd 8.62 4.65 1029 8.30 +40.9FlushFn FFIC .80 3.6 13 29.81 20.34 71 22.36 -18.7tFoamix FOMX ... ... ... 7.60 3.65 309 3.79 -36.9FocFin A n FOCS ... ... ... 49.52 29.45 192 31.10 -17.2Fonar FONR ... ... 8 30.10 21.20 23 21.59 -11.3ForeScTc n FSCT ... ... ...dd 40.96 21.56 397 24.07 -24.5ForshtAut n FRSX ... ... ... 7.30 2.01 44 2.35 -41.7FormFac FORM ... ... 38 17.40 11.10 965 14.58 -6.8FormulaSy FORTY .68e 1.8 ... 45.65 32.55 36.78 -9.3ForrestR FORR .80 1.8 56 50.00 36.19 31 43.34 -1.9tForterra n FRTA ... ... 15 12.30 4.39 311 4.43 -60.1Fortinet FTNT ... ... ...cc 94.37 40.21 3302 67.04 +53.4FortressBio FBIO ... ... ...dd 5.54 .83 484 1.41 -64.7FortB pfA FBIOP 2.34 13.8 ... 24.80 11.90 9 17.00 -25.3FortySev n FTSV ... ... ... 16.86 12.02 32 12.79 -15.0ForMrII un FMCIU ... ... ... 10.18 9.95 0 10.15 +2.0ForwrdA FWRD .72f 1.2 25 72.81 51.00 151 61.43 +6.9Forward FORD ... ... 23 4.45 1.20 11 1.39 +13.0ForwdPh FWP 23.12e ... ... 5.75 1.05 35 1.33 -63.9Fossil Grp FOSL ... ... ...dd 32.17 6.26 1709 18.78 +141.7Foster FSTR .16 .8 ...dd 30.30 16.19 9 19.74 -27.3FoxFactory FOXF ... ... 49 76.77 33.20 392 67.15 +72.8tFrancesca FRAN ... ... ...cc 8.48 2.33 1214 2.36 -67.7FrankElec FELE .48 1.1 24 51.45 38.45 112 43.12 -6.1FredsInc FRED .24 7.9 ...dd 5.47 1.30 321 3.05 -24.7tFrghtCar lf RAIL .36 3.9 ...dd 20.14 9.40 80 9.17 -46.3FreqElec FEIM ... ... ...dd 11.84 7.30 4 10.45 +11.6Freshpet FRPT ... ... ...dd 40.58 15.67 362 32.56 +71.8frntdoor FTDR ... ... ... 49.92 20.66 810 23.07 -50.4Fronteo FTEO ... ... ... 23.31 11.43 14.60 +16.7tFrontr rs FTR 2.40 66.5 ... 11.64 3.52 3558 3.61 -46.6FuelTech FTEK ... ... ...dd 1.83 .92 22 1.25 +11.6tFuelCell rs FCEL ... ... ...dd 2.17 .72 3346 .71 -58.2FulgentG n FLGT ... ... ... 5.56 2.90 21 3.12 -28.8FulingGbl n FORK ... ... ... 5.55 2.35 769 3.49 -11.6FullHseR FLL ... ... ...dd 4.10 1.99 35 2.57 -33.9FultonFncl FULT .48a 2.9 18 19.55 15.05 1124 16.60 -7.3Funko n FNKO ... ... 80 31.12 5.81 445 15.13 +127.5FusionCon FSNN ... ... ...dd 4.42 2.57 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 .96 28 1.12 -73.1FuweiF rs FFHL ... ... ...dd 4.93 1.70 4 2.14 -27.2G -:GWilliFood WILC ... ... 22 7.36 5.69 3 7.05 -1.9G1Thera n GTHX ... ... ... 69.57 18.04 192 38.16 +92.3GCI Lb A n GLIBA ... ... ...dd 55.47 41.33 941 44.27 -19.1GCI Lb pfA GLIBP .88e ... ... 27.99 18.40 16 24.25 +6.6GDS Hld n GDS .46p ... ... 46.18 17.08 1051 26.08 +15.8GSE Sy GVP ... ... 13 3.85 2.60 13 3.00 -7.7GSI Tech GSIT ... ... ...dd 8.94 5.35 10 5.45 -31.5GSV Cap GSVC ... ... 5 9.39 5.17 114 6.56 +20.4GTY TchHl GTYH ... ... ...cc 10.30 9.85 134 10.15 +2.2GTY Tc un GTYHU ... ... ... 11.00 10.20 10.70 +3.7GTY Tch wt GTYHW ... ... ... 1.47 .98 1.29 -4.4G-III s GIII ... ... 19 51.20 26.54 893 38.69 +4.9GTx Inc rs GTXI ... ... ...dd 25.60 1.32 305 1.42 -88.8GW Pharm GWPH ... ... ...dd 179.65 105.12 399 121.21 -8.2GWG Hldgs GWGH 4.30e ... ...dd 13.10 4.80 6 5.36 -35.6GabMedM n MOGLC ... ... ... 100.04 99.96 1 100.04 GabFood n FOANC ... ... ... 100.04 99.96 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 22.75 11.33 167 11.90 -4.0Galapag n GLPG ... ... ... 122.28 84.13 114 99.00 +5.6GalectinTh GALT ... ... ... 9.49 1.28 210 5.00 +49.7GalmedPh GLMD ... ... 10 27.06 3.61 181 8.80 -3.8Gamida n GMDA ... ... ... 10.60 7.99 17 9.84 +16.6Gam&Lsr n GLPI 2.72f 8.2 18 37.29 32.51 1529 33.16 -10.4GamngPtrs GPIC .12e ... ... 11.89 7.85 4 8.00 -28.8Garmin GRMN 2.12 3.3 21 70.77 57.01 980 64.38 +8.1tGarrisnCap GARS 1.12 15.2 7 8.95 7.50 53 7.38 -9.0Gemphire n GEMP ... ... ... 11.43 .83 73 1.09 -86.3Gencor s GENC ... ... 30 18.34 10.73 36 11.62 -29.8GenFin GFN ... ... ...dd 16.15 6.05 65 13.53 +99.0GenFin pfC GFNCP 8.90 8.9 ... 105.85 98.81 2 100.00 -.4GenFin 21 GFNSL 2.03 8.1 ... 26.24 23.20 7 25.15 -.4GeneticT rs GENE ... ... ... 2.05 .82 111 1.12 -3.4GeniusBr n GNUS ... ... ... 3.44 1.89 67 2.36 -13.2GenMark GNMK ... ... ...dd 8.81 3.98 372 5.00 +19.9GenoceaB GNCA ... ... ...dd 1.39 .49 113 .58 -50.3Genomic GHDX ... ... ...cc 92.18 26.54 471 72.75 +112.7tGenprex n GNPX ... ... ... 19.45 1.30 66 1.35 -71.3Gentex GNTX .44 2.0 13 25.41 17.80 1705 22.15 +5.7Gentherm THRM ... ... 49 50.30 30.18 206 43.91 +38.3GeospcT hs GEOS ... ... ...dd 17.03 9.18 126 15.50 +19.5GerABcp s GABC .60 1.9 17 38.65 30.32 33 31.15 -11.8GeronCp GERN ... ... ...dd 6.99 1.46 3394 1.52 -15.6tGevo rs GEVO ... ... ... 24.74 2.75 179 2.87 -75.7Gibraltar ROCK ... ... 16 49.10 29.50 116 34.27 +3.8GigaMda rs GIGM ... ... ...dd 4.37 2.36 12 2.83 -6.9GilatSatell GILT ... ... ...dd 10.74 6.89 3 9.60 +24.1GileadSci GILD 2.28 3.4 8 89.54 64.27 8499 67.57 -5.7GlacierBc GBCI 1.04 2.3 24 46.44 35.77 309 45.58 +15.7GladstnCap GLAD .84 9.8 9 9.92 7.80 284 8.61 -6.5Gladst24 pf GLADN 1.50 6.0 ... 26.14 24.60 4 25.09 -2.9GladstnCm GOOD 1.50 7.9 ...dd 23.29 16.78 140 19.06 -9.5GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 8 26.19 -.9Gladstn pfB GOODO 1.88 7.0 ... 28.99 25.34 2 26.69 +2.3GladCm pfD GOODM 1.75 7.0 ... 26.25 24.56 8 25.08 -3.2GladstInv GAIN .82a 8.4 13 12.26 9.00 190 9.70 -13.1GldsInv pf D GAINM 1.56 6.2 ... 25.78 25.06 1 25.15 -1.8tGladstIn pfE GAINL 1.59 6.3 ... 25.63 25.11 6 25.10 -.2GladstLnd LAND .53 4.1 ...cc 13.95 11.36 80 12.81 -4.6GladLnd pfA LANDP 1.59 6.3 ... 27.95 25.21 1 25.32 -2.1GlenBurnie GLBZ .40 3.4 15 13.55 10.90 11.62 +5.1GblBldT n GBT ... ... ...dd 68.05 31.50 695 33.01 -16.1GblEagEnt ENT ... ... ...dd 3.22 .87 147 2.15 -6.1GlbIndem GBLI 1.00 3.0 23 49.91 31.78 3 33.03 -21.4GlbIndm 45 GBLIZ 1.94 7.7 ... 26.01 24.91 4 25.16 -2.7GlbIndem 47 GBLIL 1.97 7.7 ... 26.19 25.25 8 25.42 -1.8GlSlfStor n SELF .26 6.5 ... 4.94 3.83 7 4.01 -13.0GlWatRs n GWRS .29f 2.9 ... 11.61 8.40 37 9.75 +4.4GbXSpdvRE SRET 1.24 8.4 ...q 15.99 13.72 59 14.68 -5.5tGblXSocM SOCL ... ... ...q 39.03 26.94 60 27.35 -17.0GbXNsChiT QQQC .07e .3 ...q 34.11 20.91 7 22.91 -25.8GbX Auto n DRIV ... ... ... 15.78 12.62 6 12.69 -17.0GblX SupDv EFAS ... ... ... 19.06 15.62 2 15.73 -13.2GblXYldco YLCO .51 4.5 ...q 12.70 11.20 5 11.45 -9.1GblX Rob n BOTZ ... ... ... 27.42 18.20 1277 18.65 -21.3GlbXCon ef KRMA ... ... ... 21.53 18.43 9 19.61 +1.0GblXMilTh MILN ... ... ... 23.96 18.82 19 20.30 +5.4GbX Longv LNGR ... ... ... 22.79 18.69 2 19.79 +1.8GlX Intrn n SNSR ... ... ... 21.41 16.80 84 17.04 -14.2GbX HlthW BFIT ... ... ... 19.91 16.29 1 17.94 +7.7GblXSupdiv ALTY 1.25 8.7 ...q 16.00 14.06 3 14.36 -6.2GlX Fintc n FINX ... ... ... 29.32 21.27 337 22.63 +3.1GlXCatholc CATH ... ... ... 36.54 31.28 3 32.75 -.5GluMobile GLUU ... ... ...dd 8.42 3.02 1726 6.72 +84.6GlycoMim GLYC ... ... ...dd 26.05 10.93 166 11.82 -29.6Gogo GOGO ... ... ...dd 11.75 3.52 4693 4.21 -62.7GolLNGLtd GLNG .50f 2.1 ... 35.54 23.20 2349 23.53 -21.1GolLNGPt GMLP 1.62m 12.5 ... 23.46 12.71 393 12.92 -43.3GolrLNG pf GMLPP 2.19 8.9 ... 26.70 24.22 64 24.75 -4.9GoldBull n DNJR ... ... ... 9.46 4.40 0 6.37 +34.3GoldenEnt GDEN ... ... 14 34.75 13.25 703 14.94 -54.2tGoldenOc rs GOGL .60f 9.2 18 10.05 6.42 372 6.50 -20.2GolubCap GBDC 1.28a 6.9 13 19.89 17.35 160 18.52 +1.8GoodTimes GTIM ... ... ...dd 5.25 2.25 37 3.72 +40.4Goodyear GT .64 2.9 8 36.07 19.25 4181 22.39 -30.7GoosehIn n GSHD ... ... ...dd 38.18 10.78 225 24.32 +54.4GoPro GPRO ... ... ...dd 8.78 4.42 3560 5.24 -30.8GordPoin n GRAQ ... ... ... 9.95 9.70 2 9.93 +2.4GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.50 9.97 0 10.45 +4.5 Gores III un GRSHU ... ... ... 10.65 10.12 0 10.21 +.6GovPrpIT GOV 1.72 20.1 14 19.05 8.44 1379 8.57 -53.8tGovPrpIT46 GOVNI 1.47 6.0 ... 26.30 24.17 20 24.30 -6.0GrCanyEd LOPE ... ... 26 130.10 85.14 281 123.26 +37.7Gravity s GRVY ... ... 29 54.49 15.44 24 33.64 -28.8GrElCp hn GECC 1.00 12.3 ... 10.45 7.76 90 8.14 -17.3tGrElm22 n GECCL 1.63 6.5 ... 26.97 24.76 2 24.89 -2.2GrElm25 n GECCM 1.69 6.7 ... 25.58 24.10 5 25.22 +3.1GrElm hn GEC ... ... ... 4.40 2.88 19 3.35 -17.3GrLkDrge GLDD ... ... ...dd 7.72 4.15 359 7.04 +30.4GrtSoBc GSBC 1.28f 2.4 15 61.65 48.10 21 53.95 +4.5GreenBncp GNBC .40 2.2 14 25.15 16.80 126 18.54 -8.7tGreenBrick GRBK ... ... 12 12.50 8.32 67 8.46 -25.1GreenPlns GPRE .48 2.9 82 21.90 15.25 922 16.44 -2.4tGrnP LP n GPP 1.90 14.1 7 19.30 13.93 115 13.49 -27.9Greensky n GSKY ... ... 100 27.02 8.55 1843 8.96 -61.6GrCB NY s GCBC .40 1.3 21 38.00 28.85 6 31.61 -3.0GreenlAc rt GLACR ... ... ... .69 .31 .35 -2.8GreenlAc un GLACU ... ... ... 11.17 10.08 1 10.24 +1.2GreenlAc n GLAC ... ... ... 9.85 9.63 7 9.80 +1.4Greenlight GLRE ... ... ...dd 22.75 10.38 371 11.08 -44.9Greenpro n GRNQ ... ... ... 22.70 2.53 1 4.30 -80.5GrdsmHld n GSUM ... ... ... 13.99 3.68 43 4.18 -54.3Griffin GRIF .45f 1.2 ... 46.50 33.95 5 37.09 +1.1GrifolsSA s GRFS .46e 2.2 ... 25.18 17.47 1178 20.69 -9.7GrinrdSh n GRIN ... ... ... 20.50 6.40 7 6.60 -61.2GritstOnc n GRTS ... ... ... 27.73 11.22 93 21.93 +54.0Groupon GRPN ... ... ... 5.99 2.80 7637 2.93 -42.5GpAeroCN OMAB 1.71e 4.7 13 58.10 36.02 45 36.34 -12.4GrpoFin GGAL .36e 1.4 ... 73.45 18.30 984 25.01 -62.0GuarntyBc GBNK .65 2.6 16 35.20 23.72 57 25.30 -8.5GuarBcs n GNTY .60f 2.0 19 37.36 28.34 7 30.01 -2.1GuarFBc GFED .48 2.0 34 27.39 20.41 0 23.80 +6.6GuardntH n GH ... ... ... 44.25 27.04 543 34.74 +7.9GulfIsland GIFI .04 .5 ...dd 13.95 6.90 28 8.00 -40.4GulfRes GURE ... ... 2 1.66 .75 4 .92 -37.4tGulfportE GPOR ... ... 4 13.74 8.11 4319 8.29 -35.0Gyrodyne n GYRO 2.50e ... ... 22.55 17.86 17.99 -10.4H -:H&E Eqp HEES 1.10 5.3 7 44.24 19.57 327 20.81 -48.8HD Supply HDS ... ... 11 46.29 34.31 1506 37.71 -5.8HF Foods n HFFG ... ... ... 15.70 9.75 23 12.21 +23.8HL Acqui n HCCH ... ... ... 10.47 9.50 9.62 +.7HL Acq un HCCHU ... ... ... 10.43 10.05 10.33 +2.6HL Acq rt HCCHR ... ... ... .45 .35 .42 +10.5HMN Fn HMNF ... ... 19 21.90 18.05 1 19.82 +3.8HMS Hldgs HMSY ... ... 88 38.15 14.88 751 35.03 +106.7HTG Mol h HTGM ... ... ...dd 5.83 1.71 348 3.10 +52.7HV Bcp n HVBC .50e ... ... 18.50 13.75 2 15.08 -.9HabitRest HABT ... ... 77 18.30 8.10 374 13.15 +37.7HackettGp HCKT .34 1.9 17 22.84 15.03 70 17.54 +11.6Hailiang n HLG ... ... ... 88.92 39.60 12 63.01 +39.4HainCels lf HAIN ... ... ... 44.37 21.76 1212 22.41 -47.1HalladorE HNRG .16 2.8 6 7.98 5.48 83 5.74 -5.7HallmkFn HALL ... ... ...dd 11.69 8.62 13 11.10 +6.4Halozyme HALO ... ... 30 21.48 14.33 597 15.62 -22.9HamiltnBc HBK ... ... ...dd 16.20 13.50 15 14.97 -2.8HamilLa n HLNE .85 2.3 37 54.59 30.52 82 36.58 +3.4HancJaf n HJLI ... ... ... 5.64 1.64 10 1.84 -64.9HancWhit HWC 1.08 2.8 13 56.40 38.56 533 38.87 -21.5HancWht 45 HWCPL 1.49 6.0 ... 26.54 24.26 4 24.69 -5.3HanmiFin HAFC .96 4.5 11 33.10 17.56 250 21.27 -29.9Hanwha rs HQCL ... ... 24 9.74 5.40 34 9.70 +38.2HarbrOne n HONE ... ... 57 20.01 17.25 25 17.63 -8.0Harmonic HLIT ... ... ...dd 6.32 2.90 568 5.45 +29.8HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 HrvrdBio HBIO ... ... 71 6.70 3.05 65 3.57 +8.2HarvCapCr HCAP 1.14a 10.4 8 12.17 9.90 49 11.00 +.4HarvCr22 n HCAPZ 1.53 6.1 ... 27.50 24.89 4 25.25 -.8Hasbro HAS 2.52 2.7 59 109.60 79.00 1049 93.96 +3.4HawHold HA .48 1.3 5 44.25 31.46 476 36.46 -8.5Hawkins HWKN .45 1.1 20 42.85 30.55 55 39.48 +12.2HawthornB HWBK .40 1.8 15 24.88 19.23 89 22.50 +12.8HaymkAc n HYAC ... ... ... 10.08 9.50 27 10.07 +5.3HaymkA wt HYACW ... ... ... .95 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.60 9.88 10.50 +6.1HaynesIntl HAYN .88 2.6 ...cc 45.14 28.08 135 33.98 +6.0HlthCSvc HCSG .78 1.8 ... 56.20 35.04 772 44.38 -15.8HlthInsInn HIIQ ... ... 26 63.13 20.30 743 34.49 +38.2HealthEqty HQY ... ... 78 101.58 42.92 736 76.25 +63.4HlthStrm HSTM 1.00e ... 56 31.86 21.15 101 23.60 +1.9HrtlndEx HTLD .08 .4 21 23.89 17.38 318 19.67 -15.7HeartFn HTLF .56 1.1 17 61.95 49.00 88 53.20 -.8HeatBio rs HTBX ... ... ... 5.00 1.09 805 2.05 -46.5HebronTc n HEBT ... ... ... 3.30 1.08 41 1.28 -51.5HeidrkStr HSII .52 1.5 ...dd 45.29 20.95 235 35.12 +43.1HelenTroy HELE ... ... 18 140.62 81.10 256 137.05 +42.2HeliosM rs HMNY ... ... ... 3917.50 .01 39175 .01 -100.0Helius Med n HSDT ... ... ... 13.20 7.47 149 8.17 +4.6HemisMda HMTV ... ... ... 14.25 10.50 18 13.43 +16.3HennesAd s HNNA .44f 3.7 6 20.00 11.36 9 11.99 -27.5HSchein s HSIC ... ... 32 90.52 62.56 1119 84.63 +21.1HrtgeCo HTBK .44 3.1 17 18.10 13.67 127 14.22 -7.2HrtgeFn HFWA .68f 2.0 24 37.40 28.46 140 33.89 +10.0HeritCryst HCCI ... ... 37 27.73 18.00 107 25.81 +18.7HernTher h HRTX ... ... ...dd 42.90 15.00 1377 23.28 +28.6HerzdCrb CUBA .12e ... ...q 7.54 5.39 5 5.59 -21.8HeskaCorp HSKA ... ... 69 114.50 56.59 17 98.25 +22.5Hexindai n HX .40p ... ... 13.60 4.86 246 5.42 -51.0Hibbett HIBB ... ... 9 29.60 15.50 619 16.85 -17.4tHighSenLn SNLN .79 4.4 ...q 18.41 17.87 1616 17.83 -2.0HighpwrInt HPJ ... ... 2 4.50 2.15 18 2.73 -26.2HghwyH HIHO .40e 10.3 ... 6.55 3.30 5 3.88 -7.6tHimaxTch HIMX .10e 2.5 27 13.95 3.99 2758 3.98 -61.8HingmSv HIFS 1.44f .7 18 242.00 195.05 2 209.53 +1.2Histogen h HSGX ... ... ...dd 3.35 .38 950 .45 -78.0Holl ysys HOLI .18e .9 9 28.35 16.00 217 19.39 -12.9Hologic HOLX ... ... ...dd 45.09 35.10 4564 41.29 -3.4HomeBLA HBCP .80f 2.2 15 48.47 34.12 19 36.99 -14.4HomeBcs s HOMB .48 2.5 18 25.38 18.03 561 19.25 -17.2HmFdB LA HFBL .56 1.7 20 37.30 27.00 2 33.07 +17.6HomeStreet HMST ... ... 25 32.60 24.50 39 25.23 -12.8HometBk n HMTA .16 1.1 ... 16.50 10.90 1 14.31 +28.1HomeTrBc HTBI .06p ... 23 30.00 24.20 22 26.00 +1.0HomolMd n FIXX ... ... ...dd 24.40 15.07 67 18.40 -1.4HookerFu HOFT .56 1.9 11 52.75 28.52 40 29.65 -30.2HopeBcp HOPE .56 3.9 13 19.86 13.45 681 14.46 -20.8HopFedBc HFBC .28 1.9 20 18.10 13.63 9 14.63 +3.7HorizBcp s HBNC .40 2.4 14 22.13 16.36 69 16.73 -9.7HorizPhm HZNP ... ... ...dd 23.38 12.55 1582 20.57 +40.9HorizTFn HRZN 1.20 11.0 10q 12.10 9.92 155 10.92 -2.7Hor OEXcc QYLD 2.26e 10.0 ...q 25.50 22.31 268 22.56 -8.0tHorzDAX DAX .60m 2.4 ... 34.00 25.16 2 25.35 -19.8tHortonwks HDP ... ... ...dd 26.22 14.42 1676 13.78 -31.5HospPT HPT 2.12 8.0 10 31.27 23.83 558 26.49 -11.3HostessBr n TWNK ... ... 20 15.40 9.87 724 11.09 -25.1Hostess wt TWNKW ... ... ... 2.51 1.63 2.23 -4.3HoughMH HMHC ... ... ...dd 10.05 5.10 588 8.66 -6.9HoustWC HWCC .12m 1.9 ... 9.32 5.63 14 6.16 -14.4HovnEn pf A HOVNP ... ... ... 8.47 3.63 1 3.78 -49.6HowardBcp HBMD ... ... 23 24.20 13.73 48 15.00 -31.8HuazhuGr HTHT ... ... 23 49.60 24.90 1403 27.59 -23.6HubGroup HUBG ... ... 24 56.60 38.40 300 42.75 -10.8HudsonGbl HSON .20 14.0 ...dd 2.44 1.29 1 1.43 -36.4HudsonTc HDSN ... ... 2 6.98 .70 151 1.07 -82.4HuntJB JBHT .96 .9 14 131.74 100.78 706 104.37 -9.2HuntMar un HUNTU ... ... ... 10.94 9.85 10.08 +2.1HunterMar HUNT ... ... ... 10.90 9.68 0 10.15 +4.0HuntMar wt HUNTW ... ... ... .60 .25 .37 +22.9HuntBncsh HBAN .56 3.8 14 16.60 13.13 12022 14.57 +.1HuntBcs pf HBANO 1.56 6.2 ... 28.68 25.05 24 25.26 -10.2HuntB pfC HBANN 1.47 6.0 ... 26.85 24.15 1 24.68 -5.2tStr 7handl n HNDL ... ... ... 25.98 22.70 2 22.65 -9.6Hurco HURC .44 1.1 14 50.50 38.08 3 40.25 -4.4HuronCon HURN ... ... ...dd 57.00 32.05 100 53.06 +31.2HutChMd n HCM ... ... ... 42.25 25.76 627 31.92 -19.0tHuttigBld HBP ... ... ...dd 7.59 2.75 34 2.69 -59.5Hydrognc HYGS ... ... ...dd 12.00 4.95 16 5.31 -52.2tHyreCar n HYRE ... ... ... 6.50 1.80 171 1.77 -65.3I -:I-AMCap n IAM ... ... ... 11.94 5.95 1 10.00 +1.3I-AMCap wt IAMXW ... ... ... .33 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .80 .10 1 .47 +57.3i3 Vert n IIIV ... ... ... 25.50 13.79 47 18.01 -1.9IAC Inter IAC 1.36 .8 37 223.54 118.83 1195 168.24 +37.6IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.10 2.43 34 3.04 -11.6tICC Hld n ICCH ... ... 68 16.77 14.25 0 14.21 -12.7ICF Intl ICFI .56 .8 21 82.25 50.10 103 67.68 +28.9ICU Med ICUI ... ... ...cc 321.70 201.65 336 233.17 +7.9IClickInt n ICLK ... ... ...dd 11.40 2.72 100 3.52 -61.1ID Syst IDSY ... ... ...dd 8.05 5.37 6 6.14 -11.5IdexxLab s IDXX ... ... 58 256.22 151.74 534 192.16 +22.9IES Hldgs IESC ... ... 20 20.25 14.90 19 17.00 -1.4IF Bancp IROQ .25 1.2 24 25.04 19.21 3 21.50 +9.4tIFresh n IFMK ... ... ...dd 18.00 1.05 45 .97 -92.5IHS Mark INFO ... ... 30 55.99 42.55 4043 49.76 +10.2II-VI IIVI ... ... 23 53.08 31.92 1546 34.48 -26.6IMV Inc n IMV ... ... ... 7.21 4.50 4 5.52 -19.8INTLFCStn INTL ... ... 13 57.00 38.58 91 41.46 -2.5IPG Photon IPGP ... ... 22 264.11 107.59 674 132.95 -37.9iPass rs IPAS ... ... ... 6.76 1.10 1.17 -77.5iPicEnt n IPIC ... ... ... 17.00 3.02 2 3.91 -74.2IQ US Lg n CLRG .08e ... ... 27.80 23.18 6 23.52 -7.0IQIYI n IQ ... ... ... 46.23 15.30 5543 19.09 +22.8tIRSA Prop IRCP .47e 2.3 ... 58.45 21.45 5 20.80 -63.2IRhythm n IRTC ... ... ...dd 98.37 50.37 651 66.00 +17.8iRobot IRBT ... ... 33 118.75 55.77 666 88.44 +15.3iShEMAsia EEMA 1.23e 2.0 ...q 81.27 58.13 32 61.64 -16.4iShTurkey TUR 1.10e 4.5 ...q 46.66 18.88 876 24.30 -44.1iShIntTBd s IGOV ... ... ...q 52.22 47.02 59 47.48 -4.9iShNewZea ENZL 2.01e 4.4 ...q 51.06 43.66 28 46.15 -2.8iSh1-3yITB ISHG .20e .2 ...q 87.67 79.78 2 80.43 -4.5iShSelDiv DVY 3.03e 3.2 ...q 102.54 91.67 1067 95.50 -3.1tiShGTimb WOOD .94e 1.5 ...q 83.88 64.09 25 63.67 -10.5iShEurFn EUFN .74e 4.1 ...q 25.85 17.83 1456 18.02 -22.7iShAsiaexJ AAXJ 1.30e 2.0 ...q 83.52 60.48 1362 63.91 -16.2iShEMInfr EMIF .93e 3.4 ...q 35.28 26.58 4 27.17 -17.4iShGClnEn ICLN .33e 3.9 ...q 10.08 7.87 39 8.49 -8.9iShACWX ACWX 1.00e 2.3 ...q 53.74 42.56 2184 43.30 -13.3iSh ACWI ACWI 1.43e 2.1 ...q 77.54 66.23 5944 67.28 -6.7tiSEafeSC SCZ 1.51e 2.8 ...q 69.19 54.46 1560 54.47 -15.6tiShEMBd EMB 5.27e 5.1 ...q 116.86 103.20 5686 102.82 -11.4iShGnmaBd GNMA .75e 1.6 ...q 49.82 47.27 12 47.75 -3.5iSh7-10yTB IEF 1.96 1.9 ...q 106.55 99.60 3649 101.27 -4.1iSh1-3yTB SHY .52 .6 ...q 84.16 82.83 2308 83.17 -.8iShEurRE IFEU 1.46e 4.0 ...q 42.63 36.05 4 36.38 -11.7iShIntlRE IFGL 1.48e 5.4 ...q 31.77 26.99 65 27.42 -8.6tiShEuroSC IEUS 1.08e 2.3 ...q 62.36 48.29 161 47.45 -18.0iShs SOX SOXX 1.55e 1.0 ...q 198.84 151.58 1041 159.45 -6.1iShIndia50 INDY .15e .4 ...q 39.29 31.04 74 33.66 -9.3iShNsdBio s IBB ... ... ...q 122.97 100.22 2044 102.18 -4.3iShMBS MBB 3.04e 2.4 ...q 106.90 101.75 663 102.67 -3.7iShBrUSIn s USIG ... ... ...q 56.23 52.33 213 52.37 -6.5iShIntTr s IGIB ... ... ...q 54.89 52.00 706 52.02 -4.7iShShrtT s IGSB ... ... ...q 52.47 50.59 866 51.50 -1.5iSh3-7yTrB IEI 1.78 1.5 ...q 123.05 118.15 639 119.42 -2.2iSCorUSVal s IUSV 1.16e 2.2 ...q 58.64 51.41 639 53.01 -4.3iSCorUSGr s IUSG .72e 1.3 ...q 62.57 51.60 1001 54.80 +1.9iShShtTrB SHV .03e ... ...q 110.47 110.18 1941 110.40 +.1tiShUSPfd PFF 2.13a 6.0 ...q 38.72 35.52 4662 35.27 -7.4iShCrShUS s ISTB ... ... ... 50.02 48.64 584 48.79 -2.1iShSCGrth IJT 1.54e .9 ...q 209.28 160.85 641 175.25 +3.0Iberiabnk IBKC 1.64 2.3 17 87.55 69.69 298 72.24 -6.8Iberia pfB IBKCP 1.66 6.3 ... 30.16 25.33 1 26.35 -7.1Iberiab pfC IBKCO 1.65 6.3 ... 28.45 25.96 26.30 -6.4Icahn Ent IEP 7.00 10.7 27 81.88 51.01 269 65.66 +23.9IchorHld n ICHR ... ... 6 34.79 15.10 756 16.48 -33.0Icon PLC ICLR ... ... 31 155.33 101.22 601 128.27 +14.4tIconixBrnd ICON ... ... ...dd 2.56 .14 1235 .15 -88.4IdealPower IPWR ... ... ...dd 2.85 .27 75 .37 -73.9Ideanom h IDEX ... ... ...dd 7.00 1.41 542 1.66 -64.0Identive lf INVE ... ... ...dd 6.87 2.84 11 5.47 +63.8IderaPh rs IDRA ... ... ... 20.40 5.20 148 7.27 -56.9iKangHlth KANG ... ... 7 21.01 14.25 72 17.12 +8.4Ikonics IKNX ... ... ... 13.03 7.25 0 9.23 +22.7Illumina ILMN ... ... 74 372.61 207.51 1671 301.08 +37.8ImageSens ISNS ... ... ...dd 6.75 2.50 14 5.57 +88.8Immersn h IMMR ... ... 5 17.71 5.87 383 9.50 +34.6 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Wednesday, November 21, 2018

PAGE 72

ImmuCell ICCC ... ... 82 9.30 6.50 1 7.40 -15.8tImmuneDs IMDZ ... ... ...dd 5.05 1.29 370 1.31 -66.4tImunoGn IMGN ... ... ...dd 13.41 5.24 2018 5.34 -16.7Imunmd IMMU ... ... ...dd 27.33 8.68 1726 18.71 +15.8Immuron n IMRN ... ... ... 16.70 4.82 0 7.99 +51.1Immurn wt IMRNW ... ... ... 1.47 .90 1.40 +53.8Immutep IMMP ... ... ... 4.21 1.25 18 2.59 +65.0ImpaxLabs IPXL ... ... ...dd 21.75 15.60 18.30 +9.9Imperva IMPV ... ... ...dd 57.65 37.17 684 55.85 +40.7Impinj n PI ... ... ... 28.48 9.95 151 18.77 -16.7ImprimisP IMMY ... ... ...dd 5.79 1.45 345 4.86 +185.9Incyte INCY ... ... ...dd 106.95 58.33 1251 63.59 -32.9IndBkMA INDB 1.52 1.9 21 95.00 66.90 111 78.59 +12.5IndBkMI IBCP .60 2.7 18 27.10 21.11 91 22.63 +1.3IndepBkTX IBTX .56 1.0 14 79.00 52.71 129 56.52 -16.4IndusAcq n INDU ... ... ...dd 11.74 9.68 306 10.26 +5.2IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 12.22 9.95 11.10 +10.4IndSvAm lf IDSA ... ... ... 2.70 1.45 9 1.66 +.9IndLogis n ILPT .60e ... 36 24.70 17.21 222 21.51 -7.9Innera INFN ... ... ...dd 12.39 4.11 4253 4.37 -31.0InnityPh INFI ... ... ...dd 2.92 1.26 348 1.36 -33.0InaRx n IFRX ... ... 57 42.83 14.53 14 26.02 +24.2InfoSvcs III .20f 4.7 5 5.45 3.83 103 4.26 +2.2tInfrEnAlt IEA ... ... ... 11.27 7.40 207 7.38 -25.6InfrEnAl wt IEAW ... ... ... .99 .53 .93 +18.2InglesMk h IMKTA .66 2.2 13 37.65 24.30 57 30.00 -13.3InnerWkgs INWK ... ... 12 11.04 3.93 443 4.34 -56.7Innodata INOD ... ... ...dd 1.54 .96 8 1.47 +8.1tInnophos IPHS 1.92 7.1 24 50.40 27.46 243 26.96 -42.3Innospec IOSP .90f 1.3 28 83.20 62.13 92 70.57 InnovBio rs INNT ... ... ... 50.50 2.35 245 2.77 -54.6MnstD wt h MSDIW ... ... ... .14 .01 .05 +2.0tInnovSolu ISSC ... ... 9 3.80 2.08 9 2.07 -29.6Innoviva INVA 1.00 6.1 16 17.99 12.61 905 16.43 +15.8Inogen INGN ... ... 96 287.79 112.78 765 141.57 +18.9Inovalon n INOV .12p ... ... 16.20 8.90 315 11.07 -26.2InovioPhm INO ... ... ...dd 6.30 3.64 996 5.03 +21.8Inpixon rs INPX ... ... ... 657.60 3.00 749 4.15 -98.4InseegoCp INSG ... ... ...dd 4.49 1.45 284 3.56 +121.1InsightEnt NSIT ... ... 15 56.86 32.11 191 43.64 +14.0Insignia s ISIG .70e ... ...dd 2.40 1.03 16 1.80 +51.3Insmed INSM ... ... ...dd 33.94 13.85 608 16.69 -46.5InspEnt INSE ... ... ... 12.15 4.40 19 6.26 -36.2Insteel IIIN .12a .4 17 43.78 24.51 108 26.89 -5.0Insulet PODD ... ... ...dd 108.91 67.43 890 75.30 +9.1InsysTher s INSY ... ... ...dd 14.00 5.04 454 6.46 -32.8IntecPhm n NTEC ... ... ...dd 7.50 3.55 65 5.60 +8.7IntegLfSc s IART ... ... 60 67.50 45.96 558 52.79 +10.3IntgDv IDTI ... ... 2 47.45 26.96 2460 46.62 +56.8IntegMed n IMTE ... ... ... 44.00 1.85 6 5.42 -3.7Intel INTC 1.20 2.5 18 57.60 42.04 28644 47.39 +2.7tIntellia n NTLA ... ... ...dd 35.99 16.33 741 16.38 -14.8IntParfum IPAR .84 1.4 38 67.50 41.30 87 58.45 +34.5InterceptP ICPT ... ... ...dd 133.74 51.05 373 106.75 +82.7InterDig IDCC 1.40 1.9 12 85.85 68.22 265 72.49 -4.8tInterface TILE .26 1.6 20 26.25 15.79 577 15.96 -36.5Intergroup INTG ... ... ...dd 39.35 21.30 3 30.00 +25.9IntlnkEl n LINK ... ... 52 7.08 2.50 3.61 -30.9Intermolec IMI ... ... ...dd 1.98 .88 78 .93 -32.1tInternap rs INAP ... ... ... 18.49 5.90 643 5.97 -62.0IntlBcsh IBOC .66 1.7 14 47.95 36.65 136 38.31 -3.5IntlMonExp IMXI ... ... ... 13.38 9.06 47 11.26 +13.5IntlSpdw ISCA .47f 1.1 8 49.95 35.12 151 42.49 +6.6IntrntGold IGLD ... ... ... 10.91 2.11 8 2.90 -65.7IntrntInitJ IIJI .12e 1.2 ... 12.50 8.76 2 10.35 +13.6IntrpDia rs IDXG ... ... 1 1.78 .77 278 1.07 +4.9IntersENT XENT ... ... ...dd 42.95 25.15 194 28.68 -11.5Intersectns INTX ... ... ...dd 3.63 1.29 252 3.56 +57.5Intevac IVAC ... ... 96 7.70 4.21 15 4.80 -29.9IntraCellu ITCI ... ... ...dd 25.82 14.31 302 15.33 +5.9tIntrexon XON ... ... ...dd 20.16 9.13 4920 9.81 -14.8IntriCon IIN ... ... ...cc 76.80 15.75 224 31.86 +60.9Intuit INTU 1.88 1.0 43 231.84 150.43 4103 195.18 +23.7IntSurg s ISRG ... ... 71 581.12 359.75 1043 485.24 +33.0InBLDR As ADRA .72e 2.5 ...q 37.70 28.83 0 29.30 -15.2InBLDR Dv ADRD .72e 3.5 ...q 25.31 20.33 1 20.48 -13.0InBLDR Em ADRE .60e 1.6 ...q 48.92 35.83 18 36.62 -15.1InBLDR Eu ADRU .78e 3.9 ...q 24.65 19.87 2 20.00 -12.7In SCMatII PSCM .41e .9 ...q 57.10 45.09 2 46.36 -11.4InSC UtilII PSCU 1.21e 2.2 ...q 58.23 47.05 21 55.18 +4.5tInOpYCmd PDBC ... ... ...q 19.48 16.55 1513 16.23 -7.0InvMltStr LALT ... ... ...q 25.26 19.26 3 22.09 +4.0InvGDrChi PGJ .20e .6 ...q 50.87 31.58 18 32.50 -27.5InvDivAch PFM .50e 1.9 ...q 28.05 24.48 19 26.23 -.8InvHiYlDv PEY .68 4.0 ...q 18.61 16.53 209 17.17 -3.6InvIntlDiv PID .65e 4.4 ...q 17.38 14.42 183 14.84 -10.3tInvNsdMo DWAQ .06e .1 ...q 118.73 91.83 7 90.44 -11.8sInvUtils PUI .63e 2.1 ...q 30.38 23.64 45 30.19 +8.5InvWtrRs PHO .18e .6 ...q 32.54 28.20 43 29.53 -2.4InvBuybk PKW .52e .9 ...q 63.49 54.97 104 56.67 -4.0tInvNasIntn PNQI ... ... ...q 147.75 110.42 92 110.79 -4.3InvSmMid PRFZ 1.30e 1.0 ...q 146.46 121.23 326 124.61 -4.1InvBasMat PYZ .61e 1.0 ...q 75.26 57.45 5 59.04 -16.4Inv CnsCyc PEZ .30e .6 ...q 60.42 47.36 9 48.61 -3.3tInvTechM PTF .26e .5 ...q 68.67 50.81 18 51.02 -3.2InvDWA M PDP .11e .2 ...q 60.23 49.44 308 50.38 -2.4InvInds PRN .19e .4 ...q 66.55 53.00 9 53.79 -11.8InvHlthcr PTH ... ... ...q 99.51 66.32 66 76.09 +5.6Inv Fincl PFI .14e .4 ...q 37.29 30.38 6 31.33 -10.8tInvEngy PXI .69e 2.1 ...q 46.64 33.85 64 33.06 -16.3InvCnsStp PSL .67e .9 ...q 73.71 62.30 176 70.72 +8.7In1-30TrII PLW .72 2.3 ... 33.07 30.32 7 30.84 -5.9InSC InfoII PSCT .08e .1 ...q 89.80 71.21 32 71.75 -6.1InSC Ind II PSCI .40e .7 ...q 76.19 59.76 21 61.40 -4.8InSC HCrII PSCH ... ... ...q 145.25 93.63 105 120.70 +22.5InSC FinII PSCF .97e 1.7 ...q 60.55 50.44 7 53.84 -1.2tInSC EgyII PSCE .14e 1.2 ...q 18.77 12.18 41 11.83 -23.2InSC CnS II PSCC 1.34e 1.7 ...q 87.16 65.00 11 78.82 +5.4InSC CnDsII PSCD .35e .6 ...q 72.14 56.45 6 59.52 -2.7PS Rs1KLB USLB ... ... ...q 32.32 29.19 31.45 +.8InLadR0-5 II LDRI .58 2.4 ...q 25.41 23.97 8 24.41 -1.9InKBWRg II KBWR .79e 1.5 ...q 61.23 47.65 6 51.38 -8.3InP&CInsII KBWP .69e 1.1 ...q 65.50 57.50 9 59.80 +.7InKbwReit KBWY 1.55 5.1 ...q 36.83 29.75 77 30.54 -13.8InKbwHiD II KBWD 1.48 6.9 ...q 24.10 21.02 76 21.60 -8.5In KBWBkII KBWB .58e 1.1 ...q 60.38 48.33 240 51.02 -7.3InIntByb II IPKW .29e .9 ...q 40.14 30.00 46 30.66 -18.4InGlbWtII PIO .34e 1.4 ...q 27.16 22.98 17 24.01 -7.8InGlGoldII PSAU .10e .6 ...q 21.02 14.29 5 16.00 -18.6InGlbAgrII PAGG .74e 2.9 ...q 28.90 24.84 0 25.69 -6.2In IntlLB II IDLB ... ... ...q 32.01 26.32 29 26.88 -10.8tInDWATcR II DWTR ... ... ...q 32.23 25.53 5 25.34 -10.3tInTactII DWIN 1.18 4.9 ... 27.36 24.10 9 24.04 -10.6tIn SmCMoII DWAS .07e .2 ...q 59.52 46.21 113 46.31 -4.9InDWA MoII DWLV ... ... ... 34.27 29.02 2 29.18 -12.9InEmMomII PIE .12e .7 ...q 22.22 15.42 64 16.04 -21.9tInDevMoII PIZ .26e 1.1 ...q 29.70 23.58 31 23.56 -14.7Inv QQQ QQQ 1.31e .8 ...q 175.21 150.13 102242 159.16 +2.2Investar ISTR .18f .7 24 29.90 22.53 32 24.75 +2.8InvestBncp ISBC .44f 3.6 18 14.69 10.27 1689 12.14 -12.5InvTitl ITIC 1.60a .8 15 221.88 156.00 3 194.21 -2.1tInVivoTh rs NVIV ... ... ...dd 33.75 1.82 43 1.91 -90.1IonisPhm IONS ... ... ...cc 57.92 39.07 803 53.29 +5.9IovanceTh IOVA ... ... ...dd 19.90 7.85 1036 8.80 +10.0iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 39.82 29.29 2 36.70 +15.8iPUST5yBull DFVL ... ... ... 65.64 61.02 62.64 -4.3iRadimed IRMD ... ... ...cc 38.78 12.51 113 27.26 +79.9Iridex IRIX ... ... ...dd 9.52 4.23 12 4.75 -37.7IridiumCm IRDM ... ... 24 24.10 10.75 1575 20.66 +75.1Iridium pfB IRDMB 16.88 2.5 ... 817.58 398.26 678.00 +68.7IronwdPh IRWD ... ... ...dd 21.20 11.02 965 11.93 -20.4iShRUT P n AMCA .26e ... ... 29.02 25.28 1 26.81 -2.0iSh USD n SUSC ... ... ... 25.49 23.61 5 23.65 -7.1iSh 1-5Yr n SUSB ... ... ... 25.21 24.33 6 24.38 -2.3iShExpoTc XT .14p ... ...q 39.15 33.75 202 34.59 -2.4iSh USA ESGU .92e 1.6 ... 64.77 55.55 32 57.96 -.6tiShHYlexOG HYXE ... ... ... 51.49 49.00 0 48.98 -4.1tiShFallAn n FALN 1.48a 5.9 ... 30.06 25.23 33 25.15 -7.4iSh Esg Eafe ESGD ... ... ... 72.49 58.86 35 59.68 -12.0iSh GlbImp SDG 1.18e 2.2 ... 62.84 52.50 3 54.45 -8.0iShCTotBd s IUSB ... ... ...q 51.08 48.34 269 48.61 -4.4tiShCHGer HEWG .68e 1.8 ...q 30.35 24.75 174 24.87 -13.3iSh UAE UAE .63e 4.3 ...q 18.08 14.73 3 14.78 -12.0iSh Qatar QAT .66e 3.6 ...q 19.16 13.01 53 18.58 +14.7iShCmdSel COMT 1.89e 5.4 ...q 40.62 34.74 653 35.10 -3.4iShGblGld rs RING ... ... ...q 20.35 13.33 144 14.93 -20.6Isramco ISRL ... ... ...dd 135.05 92.00 0 122.50 +17.1Iteris ITI ... ... ...dd 7.88 3.62 29 4.24 -39.2IterumTh n ITRM ... ... ... 13.00 5.30 5 5.69 -55.7Itron ITRI ... ... ...dd 77.40 49.59 242 50.50 -26.0IturanLoc ITRN .96 2.9 18 36.72 29.25 58 33.07 -3.3IvyNxFoc ef IVFGC ... ... ... 100.02 100.02 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 100.02 1 100.02 IvNxShEn IVENC ... ... ... 100.05 99.98 100.02 IzeaWrldwd IZEA ... ... ... 7.60 .80 182 1.50 -66.8J -:J&J Snack JJSF 1.80 1.2 24 162.80 125.98 44 153.15 +.9j2Global JCOM 1.70f 2.4 25 91.58 69.09 775 71.09 -5.3tJD.com JD ... ... 35 50.68 20.93 41281 19.49 -52.9tJMU Ltd rs JMU ... ... ... 7.95 .90 54 .90 -82.4JackHenry JKHY 1.48 1.1 30 163.68 112.24 810 134.81 +15.3JackInBox JACK 1.60 1.9 22 108.55 75.09 1917 84.61 -13.8JaguarHl rs JAGX ... ... ... 2.20 .40 175 .44 -37.1JkksPac JAKK ... ... ...dd 3.33 1.95 8 2.37 +.9JRiverGrp JRVR 1.20a 3.3 25 43.47 32.17 124 36.57 -8.6JanusSmC JSML ... ... ... 51.25 34.99 8 38.07 +3.6JanSmMid JSMD ... ... ... 47.85 36.80 17 39.34 +1.3JanLTCar n OLD ... ... ... 27.56 21.60 5 26.43 +10.4JanObes n SLIM ... ... ... 40.01 29.39 6 32.10 +3.5tJanOrgan n ORG ... ... ... 36.00 28.33 1 28.18 -18.4Jason Inds JASN ... ... ...dd 3.88 1.82 52 2.00 -15.6Jason wt JASNW ... ... ... .02 .01 .02 -17.4JazzPhrm JAZZ ... ... 21 184.00 130.15 867 145.63 +8.2JensynAc n JSYN ... ... ... 12.00 9.31 6 10.63 +3.2JensynAc rt JSYNR ... ... ... .30 .20 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .05 .05 -86.7JensynAc un JSYNU ... ... ... 12.50 9.01 12.25 +12.9JerashHl n JRSH ... ... ... 11.00 4.77 18 7.52 -12.5JetBlue JBLU ... ... 16 23.08 15.76 2692 17.60 -21.2JetPay h JTPY ... ... ...dd 5.29 1.60 11 5.02 +97.6JewettCm s JCTCF ... ... 21 10.00 6.50 2 7.70 +2.7JohnsnOut JOUT .56f .8 15 107.36 59.13 49 68.78 +10.8JointCorp JYNT ... ... ...dd 9.64 4.67 25 7.93 +59.9JounceTh n JNCE ... ... ... 29.25 3.30 343 4.40 -65.5K -:KBL Merg n KBLM ... ... ... 10.69 9.68 3 10.15 +4.5KBL Mrg wt KBLMW ... ... ... .28 .17 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 .25 -13.8KBL Mg un KBLMU ... ... ... 11.50 10.06 10.56 +3.9KBS Fash rs KBSF ... ... ... 11.70 3.06 8 3.97 -4.1KCAP Fin KCAP .40 13.1 ... 3.58 2.91 175 3.05 -10.6KCAP 22 n KCAPL 1.53 6.1 ... 25.73 24.86 6 25.08 -.1KEYW Hld KEYW ... ... ...dd 9.84 4.96 647 8.40 +43.1KLA Tnc KLAC 3.00 3.2 12 123.96 84.59 1602 94.48 -10.1tKLX EnS n KLXE ... ... ... 36.13 26.40 233 24.46 -18.4KVHInd KVHI ... ... ...dd 14.15 9.05 21 11.03 +6.6KaiserAlu KALU 2.20 2.4 33 119.66 86.62 94 93.18 -12.8tKala Ph n KALA ... ... ... 22.10 6.13 211 6.10 -67.0Kalvista rs KALV ... ... ...dd 23.97 7.73 42 19.80 +103.1Kamada KMDA ... ... ... 6.45 4.26 12 5.14 +8.2KandiTech KNDI ... ... ... 8.25 3.60 286 4.26 -37.4Karyophm KPTI ... ... ...dd 21.71 9.00 438 10.22 +6.5KaziaTh rs KZIA ... ... ... 6.68 2.04 1 2.61 -17.9KearnyF s KRNY .20f 1.5 50 15.35 12.33 264 12.96 -10.3KellySA KELYA .30 1.4 21 32.31 21.44 90 22.03 -19.2KellySB KELYB .30 1.3 12 34.30 21.50 0 22.43 -21.3KemPhm n KMPH ... ... ...dd 8.40 2.00 110 2.40 -40.7KY FstFd KFFB .40 5.1 33 9.70 7.40 1 7.90 -11.7tKeryxBio KERX ... ... ...dd 5.98 2.69 1098 2.57 -44.7KewnSc KEQU .76f 2.7 15 38.80 25.15 2 27.72 -4.3KeyTrn KTCC ... ... 14 8.60 6.74 34 6.81 -.1Kforce KFRC .72 2.4 23 43.51 23.80 176 30.38 +20.3KimballEl KE ... ... 16 21.15 15.75 58 16.75 -8.2tKimballInt KBAL .32 2.1 16 20.17 15.66 69 15.54 -16.8KindredBio KIN ... ... ...dd 15.75 7.30 100 12.64 +33.8KingldJw KGJI ... ... 2 2.34 .85 26 1.02 -49.5Kingstone KINS .40 2.5 25 21.70 13.21 10 16.20 -13.8KingtoneW KONE ... ... ... 9.90 3.60 7.67 +79.2KiniksaPh n KNSA ... ... ...dd 32.88 13.04 45 16.34 -16.1 KinsaleCp n KNSL .28 .5 ... 64.97 41.40 45 60.84 +35.2Kirklands KIRK ... ... 25 13.48 8.55 249 8.66 -27.6tKitovPh n KTOV ... ... ... 3.81 1.14 167 1.10 -52.0KitovPh wt KTOVW ... ... ... .80 .44 .67 +11.7tKodiakSc n KOD ... ... ... 11.10 7.82 113 7.77 -23.5KonaGrill KONA ... ... ...dd 3.00 1.46 3 1.66 -5.1KopinCp KOPN ... ... ...dd 3.95 1.58 165 1.66 -48.1KornitDig n KRNT ... ... ... 23.90 11.70 317 20.58 +27.4Koss h KOSS ... ... ...dd 4.69 1.40 21 2.10 -32.0KraftHnz n KHC 2.50 4.9 14 82.48 50.41 5500 50.94 -34.5KratosDef KTOS ... ... ...dd 16.09 8.90 1646 13.65 +28.9KrystlBio n KRYS ... ... ... 24.89 8.03 45 20.61 +95.9tKulicke KLIC .48 2.3 45 28.69 19.29 2650 21.24 -12.7KuraOnc n KURA ... ... ...dd 24.03 10.20 172 11.94 -22.0L -:tLCNB Corp LCNB .68f 4.3 14 22.84 16.12 25 15.81 -22.7LF CapA n LFAC ... ... ... 10.10 9.55 10 9.66 +.3LF CapA un LFACU ... ... ... 10.20 8.04 10.06 +.6LGI Homes LGIH ... ... 7 81.88 37.16 340 43.11 -42.5LHC Grp LHCG ... ... 46 103.79 58.65 341 94.50 +54.3LKQ Corp LKQ ... ... 15 43.86 25.35 3799 26.95 -33.7LM FdA wt h LMFAW ... ... ... .30 .03 .05 +28.2LM FdgA rs LMFA ... ... ... 66.50 1.26 446 1.54 -90.3LPL Fincl LPLA 1.00 1.7 21 73.28 49.17 799 59.65 +4.4LRAD h LRAD .04 1.5 ...dd 3.58 1.94 59 2.60 +4.4LSI Ind lf LYTS .20 4.9 19 8.88 3.98 48 4.12 -40.1LaJollaPh LJPC ... ... ...dd 41.36 13.89 248 14.74 -54.2LakeShBc h LSBK .40 2.6 34 18.00 14.64 15.40 -10.2LakeldB LBAI .46 2.9 15 21.90 15.58 99 16.11 -16.3Lakelnd s LKFN 1.04 2.3 18 52.43 39.41 193 44.98 -7.2LakeInd LAKE ... ... 11 16.85 12.18 8 13.56 -6.8LamResrch LRCX 4.40 3.1 14 234.88 133.42 5206 143.45 -22.1LamarAdv LAMR 3.64 4.9 24 80.68 61.36 474 73.86 -.5LancastrC LANC 2.60f 1.4 43 184.80 115.81 75 182.46 +41.2Landcad n LCA ... ... ... 13.05 9.89 11.94 +20.1Landcad wt LCAHW ... ... ... .74 .59 .69 -1.3Landcad un LCAHU ... ... ... 17.23 9.65 13.14 +24.9Landec LNDC ... ... 18 15.60 11.60 66 14.71 +16.7LandBncp LARK .80b 3.0 11 29.48 24.57 1 26.30 -9.3LandmInfr LMRK 1.47 11.3 20 18.75 12.43 135 13.05 -27.9LandIn pfA LMRKP 2.00 8.8 ... 25.75 21.76 8 22.80 -9.8LndInf un B LMRKO 1.98 8.7 ... 25.51 22.15 4 22.64 -11.3LandInf pfC LMRKN 1.75 8.2 ... 25.22 21.09 11 21.46 -11.5LandsEnd LE ... ... 17 31.15 11.05 306 17.35 -11.3Landstar LSTR .66 .6 23 128.70 95.15 276 103.89 -.2Lantheus n LNTH ... ... 5 24.45 12.59 220 16.01 -21.7Lantronix LTRX ... ... ... 6.47 1.84 91 3.20 +58.4Lattice LSCC ... ... ...dd 8.90 5.05 720 5.59 -3.3LaureatE n LAUR ... ... ... 17.15 10.56 1099 14.57 +7.4Lawsn LAWS ... ... 9 36.90 21.00 8 31.02 +25.3Lazydays n LAZY ... ... 17 11.10 4.41 28 5.15 -53.6LeMaitreV LMAT .28 1.0 26 41.28 25.63 121 27.24 -14.4LeapTh n LPTX ... ... ... 10.25 3.46 39 3.56 -42.9LegacyRes LGCY ... ... ...dd 10.54 1.07 482 2.26 +40.4LegacyTxF LTXB .88 2.3 16 47.18 35.16 216 38.30 -9.3LM DevDvr DDBI ... ... ...q 31.49 26.69 27.62 -6.9LM EMDvr EDBI ... ... ...q 35.60 27.09 28.44 -13.9LM USDvrs UDBI ... ... ...q 34.50 30.14 32.42 +2.8LM LoVHiD LVHD ... ... ...q 32.10 28.75 48 30.67 -2.7LM Gl Inf n INFR ... ... ... 30.05 26.18 0 27.05 -8.2LM WstAs n WBND ... ... ... 24.98 24.68 24.81 -.4LM SC Qu n SQLV ... ... ... 31.00 26.00 3 26.94 -1.1LeisAcq n LACQ ... ... ... 9.80 9.55 9.80 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.30 9.30 0 10.19 +2.8LendgTree TREE ... ... ...dd 404.40 183.25 429 224.04 -34.2tLevOneBc n LEVL .06e ... 30 30.79 25.51 35 26.38 -9.8LexiPhm rs LXRX ... ... ...dd 13.97 7.42 431 7.89 -20.1LexnFint n LX ... ... 60 20.00 9.11 365 9.55 -31.3LianlouSm LLIT ... ... ... 3.69 1.40 0 1.68 -4.2LibBrdbdA LBRDA ... ... ...dd 98.53 67.75 224 77.58 -8.8LibBrdbdC LBRDK ... ... ...dd 99.68 68.33 895 77.07 -9.5LibExpA n LEXEA ... ... ... 50.82 35.89 425 38.56 -13.0LibExpB n LEXEB ... ... ... 50.51 39.17 39.63 -12.0tLibtyGlobA LBTYA ... ... ...dd 39.73 23.17 2982 22.62 -36.9LibtyGlobB LBTYB ... ... ... 39.00 24.88 0 25.29 -28.9tLibtyGlobC LBTYK ... ... ... 37.86 22.56 4355 22.25 -34.2LibLA A n LILA ... ... ...dd 24.00 16.88 156 17.58 -18.5LibLA C n LILAK ... ... ...dd 23.92 16.75 749 17.58 -17.8tLibMSirA n LSXMA ... ... ... 48.57 38.14 1119 37.32 -5.9LibMSirB n LSXMB ... ... ... 49.94 38.62 40.80 -8.3tLibMSirC n LSXMK ... ... ... 48.56 38.11 1456 37.14 -6.4LibMBrA n BATRA ... ... ... 27.93 21.35 111 23.81 +8.0LibMCFor FWONK ... ... ... 39.62 28.37 5395 29.00 -15.1LibMAFor FWONA ... ... ... 37.93 27.22 240 27.93 -14.6LibMBrC n BATRK ... ... ... 27.96 21.61 416 23.76 +6.9LibTripA A LTRPA ... ... ...cc 20.63 8.15 430 16.88 +79.1LibTripA B LTRPB ... ... 72 21.98 9.00 18.70 +98.9LifetimeBr LCUT .17 1.5 25 19.25 9.00 28 11.01 -33.3Lifevant rs LFVN ... ... ... 13.29 3.20 128 11.64 +144.5LifewayFds LWAY ... ... 9 10.45 2.01 34 2.82 -64.8LigandPh LGND ... ... 25 278.62 126.50 573 148.86 +8.7LightPath LPTH ... ... 47 2.75 1.65 77 1.87 -15.8Lightbrdg rs LTBR ... ... ... 4.80 .54 349 .76 -37.7tLimbach n LMB ... ... ...dd 15.22 5.55 195 4.85 -64.9tLimelghtN LLNW ... ... ... 5.96 3.25 863 3.24 -26.5LimestBcp LMST ... ... ...dd 17.65 11.91 3 14.65 +2.3Limoneira LMNR .25 1.0 18 33.42 19.62 93 24.48 +9.3LincEdSv LINC .08 3.1 ...dd 2.89 1.49 21 2.56 +26.5LincElec LECO 1.88 2.3 22 101.34 75.07 350 81.73 -10.8LindbladEx LIND ... ... 67 15.88 8.66 227 12.75 +30.2Lindblad wt LINDW ... ... ... 1.65 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 3.74 1.03 14 1.41 -59.0LiqMedia g YVR ... ... ...dd 2.30 .96 1.15 -29.4LiquidTch n LQDA ... ... ... 38.46 10.52 32 21.00 +89.2Liquidity LQDT ... ... ...dd 8.00 4.34 30 6.24 +28.7Littelfuse LFUS 1.72 1.0 36 238.11 163.43 97 177.00 -10.5LivaNova n LIVN ... ... 33 131.54 76.14 2310 98.04 +22.7LiveOakB n LOB .12 .7 7 32.95 18.15 165 18.45 -22.6LiveVent rs LIVE ... ... ...cc 26.50 6.53 31 8.14 -49.1LiveXLve n LIVX ... ... ... 11.11 2.52 10 3.87 -3.3LivePrsn LPSN ... ... ...dd 27.40 10.80 843 18.15 +57.8LogicBio n LOGC ... ... ... 15.86 7.26 46 14.14 +23.0tLogitech LOGI .63e 1.9 23 49.96 32.66 272 32.45 -3.5LogMeIn LOGM 1.20 1.4 77 134.80 74.87 524 84.50 -26.2LoneRs n LONE ... ... ... 11.24 3.30 141 6.84 +72.3LongAcq un LOACU ... ... ... 10.99 10.00 10.16 +.3LongAcq rt LOACR ... ... ... 4.40 .35 .40 LongevAc n LOAC ... ... ... 9.95 9.65 9.80 +1.6LoopInd n LOOP ... ... ... 19.00 7.20 15 7.60 -47.5LoralSpac LORL ... ... ...dd 49.10 36.85 65 43.70 -.8Lovesac n LOVE ... ... ... 28.88 16.46 49 19.38 -19.2LoxoOncol LOXO ... ... ...dd 208.95 71.45 236 147.52 +75.2lululemn gs LULU ... ... 55 164.79 65.30 3045 121.39 +54.5Lumentm n LITE ... ... 6 74.40 37.00 1436 39.93 -18.3Luminex LMNX .24 .9 35 35.37 18.62 171 26.70 +35.5LunaInn h LUNA ... ... ...cc 4.32 1.95 85 3.42 +40.7LuthBur n LBC .23 2.3 ... 13.60 9.23 43 10.02 -16.8M -:MACOM MTSI ... ... ...dd 38.36 13.07 900 17.17 -47.2MAM Soft MAMS ... ... 32 9.26 6.68 1 8.35 +11.2MB Fncl MBFI .96 2.2 21 51.59 39.15 324 44.29 -.5MB Fin pfC MBFIO 1.50 6.1 ... 26.48 24.20 26 24.45 -7.0MBT Fnl MBTF .40 3.6 16 12.49 9.43 30 11.06 +4.3MDC Pr gs MDCA .84 35.9 1 11.90 2.28 757 2.34 -76.0MEI Phrm MEIP ... ... ...dd 5.14 1.79 278 2.69 +28.1MER Tel rs MTSL ... ... ... 6.45 .99 67 1.58 -25.1MGE Engy MGEE 1.35 2.1 29 68.05 51.05 29 63.89 +1.3MGP Ing MGPI .32 .5 41 99.73 64.06 113 69.15 -10.1tMICT Inc MICT ... ... ...dd 1.94 .58 714 .45 -59.8MKS Inst MKSI .80 1.1 10 128.28 67.83 507 72.11 -23.7MMA Cap MMAC ... ... 4 30.58 23.70 4 26.50 +9.1MSB Fin MSBF .92f 4.9 ...cc 21.95 17.07 1 18.65 +4.8MTS MTSC 1.20 2.5 13 57.50 42.00 151 47.09 -12.3MTchAcq n MTEC ... ... ... 11.80 9.17 24 9.96 +3.5MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 12.38 9.94 11.10 +10.2MVB Fin n MVBF .12f .7 ... 20.40 14.65 6 18.00 -10.4MYOS MYOS ... ... ...dd 2.50 1.03 5 1.12 -17.1MYR Grp MYRG ... ... 19 40.81 28.93 132 29.64 -17.0Macatawa MCBC .28f 2.8 17 12.92 9.57 71 10.00 MackFn MFNC .48 3.0 14 17.58 14.75 0 15.89 -.1MacroGen MGNX ... ... ...dd 32.74 15.48 215 16.71 -12.1MadrigP rs MDGL ... ... ...dd 325.98 40.28 626 114.00 +24.2Magal MAGS ... ... ...cc 6.48 4.60 11 5.14 +1.6tMagellnHlt MGLN ... ... 13 112.25 54.18 470 53.74 -44.3Magenta n MGTA ... ... ... 16.33 6.10 31 7.63 -47.5MagicSft MGIC .29e 3.6 18 9.25 7.75 91 7.96 -5.0MagneG rs MNGA ... ... ... 7.14 .13 8080 .29 -94.0MagyarBc MGYR ... ... 70 13.75 12.05 1 12.60 -1.5MaidenH MHLD .20m 7.8 ...dd 9.10 2.15 601 2.56 -61.2MMyTrip MMYT ... ... ...dd 41.70 20.82 346 22.36 -25.1MalibuBoat MBUU ... ... 32 59.57 27.85 191 43.82 +47.4MalvernBc MLVF ... ... 10 28.20 19.08 14 19.42 -25.9MamEngy n TUSK .50 2.1 ... 42.30 16.88 215 23.84 +21.4ManTech MANT 1.00 1.8 18 68.11 46.00 110 54.97 +9.5ManhAssc MANH ... ... 30 62.39 39.10 350 46.53 -6.1ManhBrCa LOAN .48 8.1 13 8.00 5.70 48 5.93 -.3Manitex MNTX ... ... ...dd 13.26 6.97 24 7.25 -24.5MannKd rs MNKD ... ... ...dd 4.05 .98 1631 1.69 -27.2Mannatech MTEX 2.00 11.9 20 22.40 13.50 3 16.83 +12.2MaraPat hrs MARA ... ... ... 10.03 .55 216 .62 -84.8MarchxB MCHX .50e ... ...dd 3.20 2.47 27 2.96 +7.4MarinSft rs MRIN ... ... ... 14.65 2.17 62 2.30 -79.0MarPet MARPS .35e 12.3 10 4.85 2.83 4 2.85 -16.2MarinusPh MRNS ... ... ...dd 10.54 3.31 447 4.34 -46.8MarkerTh MRKR ... ... ... 13.55 2.58 137 6.26 +59.7MktAxess MKTX 1.68 .8 54 229.84 172.09 299 217.03 +7.6MarlinBs MRLN .56 2.2 15 31.95 21.15 3 25.73 +14.9MarIntA MAR 1.64 1.4 26 149.21 106.96 2235 115.56 -14.9Marrone MBII ... ... ...dd 3.39 .85 154 1.42 +29.1MartenTr s MRTN .10 .5 29 29.60 18.07 127 19.04 -6.2tMartinMid MMLP 2.00 19.0 6 16.95 10.65 400 10.51 -24.9tMarvellTch MRVL .24 1.6 20 25.18 15.14 9016 15.22 -29.1Masimo MASI ... ... 43 126.89 80.69 527 102.41 +20.8MastrCrft MCFT ... ... 12 39.50 20.44 149 25.89 +16.5Match n MTCH ... ... 29 60.95 27.59 5572 36.36 +16.1Materialise MTLS ... ... ... 15.95 11.16 58 13.39 +5.4MatrixSv MTRX ... ... ...dd 25.75 13.00 230 20.27 +13.9Mattel MAT .60 4.7 92 19.21 12.21 5857 12.88 -16.3MatthInt MATW .80f 1.9 14 61.25 39.74 252 41.17 -22.0MaximIntg MXIM 1.84 3.5 20 74.94 46.85 2427 52.05 -.4MaxwellT MXWL ... ... ...dd 6.27 2.23 151 2.42 -58.0MaysJ MAYS ... ... 27 43.50 35.50 2 40.05 +2.7MazorRbt MZOR ... ... ...dd 76.56 41.60 442 58.21 +12.8McGrathR MGRC 1.36 2.7 8 68.79 42.98 91 50.76 +8.0MedalDiv n MDRR ... ... ... MedalFin MFIN .20 3.5 ...dd 7.25 2.50 69 5.64 +59.8MedalF 9 21 MFINL 2.25 8.8 ... 26.96 24.03 5 25.45 -5.1MedTrBill MTBC ... ... ...dd 5.65 2.36 89 4.78 +83.1MedTBill pf MTBCP 2.75 10.7 ... 28.29 22.21 13 25.80 +2.1MediCo MDCO ... ... ...dd 41.57 19.55 1593 20.44 -25.2MediciNova MNOV ... ... ...dd 14.50 6.09 77 9.28 +43.4Medidata MDSO ... ... 82 88.87 59.60 772 71.74 +13.2Medigus rs MDGS ... ... ... 12.70 2.81 112 2.95 -44.1MediWound MDWD ... ... ...dd 7.35 3.56 28 5.72 +28.5Medpace n MEDP ... ... 44 65.09 31.70 579 52.13 +43.8MeetGrp MEET ... ... ...dd 5.63 1.84 1052 3.73 +32.3MeiraGTx n MGTX ... ... ...dd 15.49 7.98 15 12.95 -13.7MelcoResE MLCO .32e 2.0 51 32.95 15.33 3082 15.70 -45.9Melinta rs MLNT ... ... ... 18.20 2.25 213 2.56 -83.8Mellanox MLNX ... ... 51 99.14 48.60 1910 88.04 +36.1MelroseBn MELR .34e ... 24 20.50 17.60 19.50 -2.5MenloTh n MNLO ... ... ...dd 39.86 5.40 79 6.39 -77.7Menus n MRUS ... ... ... 26.74 12.00 5 15.09 -22.2MercadoL MELI .60 .2 ...cc 417.91 263.43 1137 313.79 -.3MercBkA n MBNAA ... ... ... 86.41 5.97 8.75 +45.8MercBkB n MBNAB ... ... ... 40.00 5.90 8.20 +36.7MercBank MBWM 1.00f 3.2 14 38.47 29.60 41 31.32 -11.5tMercerIntl MERC .50 4.2 10 19.14 12.05 228 11.91 -16.7MerchBcp n MBIN .24 1.0 ... 29.15 17.44 8 23.42 +19.0MercSys MRCY ... ... 58 57.26 30.11 235 46.78 -8.9MeridBcp EBSB .20 1.3 19 21.85 15.25 262 15.96 -22.5MeridnBk n MRBK ... ... ... 21.37 15.26 21 16.95 -15.2MeridBio VIVO .50 2.7 30 19.84 13.53 847 18.40 +31.4MeritMed MMSI ... ... 58 66.34 40.70 184 58.82 +36.2MerrimP rs MACK ... ... 1 12.45 3.34 21 4.54 -55.7tMersana n MRSN ... ... ... 23.96 5.55 52 5.12 -68.8MesaAir n MESA ... ... ... 16.41 11.05 207 13.17 +12.1MesaLabs MLAB .64 .3 ...dd 224.95 122.35 40 200.36 +61.2tMesoblast n MESO ... ... ... 8.78 4.70 66 4.63 -20.7MetaFincl s CASH ... ... 14 39.33 21.55 552 22.89 -25.9 Methanx MEOH 1.32 2.4 12 83.23 50.38 728 55.87 -7.7Michaels MIK ... ... 9 27.87 14.82 1911 16.54 -31.6tMicrobot rs MBOT ... ... ... 18.75 2.91 247 2.36 -84.6Microchp MCHP 1.46f 2.0 74 104.20 60.70 2956 73.00 -16.9MicronT MU ... ... 3 64.66 33.82 38292 36.12 -12.2Microsoft MSFT 1.84f 1.8 42 116.18 80.70 63256 101.71 +18.9MicroStr MSTR ... ... 22 151.23 120.26 186 123.02 -6.3Microvisn MVIS ... ... ...dd 1.85 .89 477 .93 -43.0MidPenn MPB .60 2.3 14 37.90 24.18 11 26.30 -20.5MidConEn MCEP ... ... ...dd 2.52 .92 107 1.02 -14.0Midatech n MTP ... ... ... 2.65 .32 28 .38 -55.1Middleby MIDD ... ... 21 138.89 98.06 282 113.50 -15.9MiddledB MBCN 1.12 2.5 14 54.90 42.95 2 44.68 -7.3MdsxWatr MSEX .96f 1.9 30 52.82 33.96 58 50.01 +25.3MidlStBc n MSBI .88 3.5 18 36.06 23.27 48 25.48 -21.6MidWOne MOFG .78 2.7 15 37.67 28.22 9 28.64 -14.6MillerHer MLHR .79 2.5 14 41.85 29.95 459 32.06 -20.0Mimecast n MIME ... ... ...dd 46.87 26.50 275 34.75 +21.2Mind CTI MNDO .30e 13.0 10 2.55 2.08 25 2.30 -6.7tMindbody n MB ... ... ...dd 45.50 23.90 1084 25.00 -17.9MinervaN NERV ... ... ...dd 12.95 5.00 195 8.40 +38.8Miragen rs MGEN ... ... ... 10.70 3.09 178 3.36 -67.8MiratiTher MRTX ... ... ...dd 65.35 15.35 414 41.30 +126.3Misonix MSON ... ... ...dd 21.43 8.25 3 16.50 +74.6Mitcham MIND ... ... ...dd 4.57 2.86 5 3.55 +12.0tMitchm pfA MINDP 2.25 10.0 ... 25.50 22.61 1 22.50 -3.2MitekSys MITK ... ... 26 10.00 6.32 450 9.51 +6.3MitelNet g MITL ... ... ...dd 11.31 7.13 603 10.97 +33.3MobileMini MINI 1.00 2.6 ...dd 50.40 32.40 205 38.06 +10.3MobileIron MOBL ... ... ...dd 5.71 3.78 281 4.64 +19.0ModMed n MMDM ... ... ... 10.24 9.72 20 10.12 +3.3ModMed wt MMDMW ... ... ... .55 .37 .44 -20.0ModMed rt MMDMR ... ... ... .55 .27 .30 -23.1ModMed un MMDMU ... ... ... 11.00 10.38 10.75 +2.3MolecTemp MTEM ... ... ...dd 13.25 3.87 112 4.54 -54.7Moleculin n MBRX ... ... ... 3.34 1.03 91 1.37 -26.3Momenta MNTA ... ... ...dd 32.20 11.72 265 12.13 -13.0Momo MOMO ... ... ... 54.24 22.49 3674 30.63 +25.1MonakGp n MKGI ... ... ... 5.07 1.21 8 1.49 -70.0tMonarCas h MCRI ... ... 24 49.63 37.33 40 37.35 -16.7Mondelez MDLZ 1.04f 2.4 21 46.54 37.42 9074 43.69 +2.1MoneyGrm MGI ... ... ...dd 14.97 2.02 467 2.12 -83.9MngDB A n MDB ... ... ... 85.78 24.62 1820 70.06 +136.1MonPwSys MPWR 1.20 1.0 81 152.21 101.99 398 120.32 +7.1tMonotype TYPE .46 2.8 40 26.75 16.97 203 16.87 -30.0Monro MNRO .80 1.1 39 79.03 45.45 309 75.30 +32.2MonroeCap MRCC 1.40 12.8 7 14.65 10.85 191 10.96 -20.3MonroeC23 n MRCCL 1.44 5.9 ... 25.05 24.25 2 24.60 -1.4MonstrBv s MNST ... ... 36 70.21 47.61 4406 55.78 -11.9Mornstr MORN 1.00 .9 23 144.34 89.13 66 115.93 +19.6MoSys rs MOSY ... ... ...dd 2.23 .20 1867 .23 -79.3MotifBio n MTFB ... ... ... 11.52 6.94 3 7.05 -34.8MotifBi un MTFBW ... ... ... 4.57 2.49 4.40 +14.9MotorcarP MPAA ... ... 20 28.98 12.09 158 16.32 -34.7tMotusGI n MOTS ... ... ...dd 10.66 3.11 72 3.05 -30.4tMtnPDia g MPVE .04p ... ... 3.00 1.22 71 1.25 -54.5Moxian n MOXC ... ... ... 4.00 .42 1 .57 -85.2MrCoopr rs COOP ... ... ... 20.04 7.81 580 14.22 +39.6MudrickC n MUDS ... ... ... 9.95 9.55 395 9.87 +2.9MudrcC un MUDSU ... ... ... 10.45 9.98 10.45 +4.5tMultiColor LABL .20 .5 11 89.70 44.65 268 43.39 -42.0MustBio n MBIO ... ... ...dd 12.89 3.70 84 3.92 -67.3MutualFst MFSF .80f 2.3 17 40.00 33.66 1 35.06 -9.1MySize n MYSZ ... ... ...dd 3.58 .57 561 1.08 +66.7Mylan NV MYL ... ... 10 47.82 30.33 6014 33.91 -19.9MyndAn wt MYNDW ... ... ... .74 .33 .43 -8.5MyndAnaly MYND ... ... ... 4.30 1.15 59 1.27 -62.6MyoKard n MYOK ... ... ...dd 67.79 32.80 133 55.40 +31.6MyriadG MYGN ... ... 15 50.44 27.27 1183 31.70 -7.7N -:NBT Bcp NBTB 1.04f 2.7 16 41.88 34.05 56 37.82 +2.8NCS Mltst n NCSM ... ... ... 20.54 6.75 356 7.59 -48.5NETgear NTGR ... ... ...dd 78.30 48.95 194 52.21 -11.1NF EngSv NFEC ... ... ... 9.75 .86 183 8.80 +807.2NI Hldg n NODK ... ... ... 17.90 15.10 8 15.31 -9.8NIC Inc EGOV .32 2.5 16 18.90 12.65 272 12.83 -22.7NICE Ltd NICE .64 .6 36 119.83 84.16 317 110.50 +20.2NII Hldg n NIHD ... ... ...dd 8.51 .22 1983 5.23 +1133.5nLIGHT n LASR ... ... ...cc 43.63 16.25 535 18.61 -30.9NMI Hldg h NMIH ... ... 13 24.50 13.35 262 18.72 +10.1tNN Inc NNBR .28 4.1 8 29.50 6.60 966 6.80 -75.4NV5 Global NVEE ... ... 24 96.70 40.01 99 68.72 +26.9NVE Corp NVEC 4.00 4.7 32 135.00 68.50 38 85.90 -.1NXP Semi NXPI ... ... 30 125.93 69.72 8743 81.41 -30.5Nabriva n NBRV ... ... ...dd 6.94 1.84 310 1.95 -67.4NanoDim n NNDM ... ... ... 4.40 1.21 37 1.82 -40.7NanoString NSTG ... ... ...dd 18.86 5.87 146 16.40 +119.5NanoVib n NAOV ... ... ... 5.00 3.26 11 3.49 -25.4Nanomtr NANO ... ... 24 48.26 22.08 259 30.43 +22.1tNantHlth n NH ... ... ... 4.05 1.20 146 1.12 -63.3tNantKwst n NK ... ... ... 5.47 2.01 338 2.08 -53.7Napco NSSC ... ... 38 17.74 7.90 32 16.08 +83.8Nasdaq NDAQ 1.76 2.0 22 96.84 72.98 1164 87.43 +13.8Natera n NTRA ... ... ...dd 29.62 8.60 709 14.81 +64.7Nathans s NATH 1.00a 1.4 44 107.05 60.35 3 69.75 -7.6NatAmUnv NAUH .18 42.9 ... 1.87 .40 396 .42 -70.4NatlBnksh NKSH 1.21e 2.8 22 49.75 37.55 4 43.80 -3.6NatlBevrg FIZZ 1.50e ... 26 127.32 83.78 184 90.56 -7.1NatCineM NCMI .68 10.1 68 10.94 5.09 420 6.76 -1.5NatlCmce n NCOM ... ... 17 48.60 35.02 42 37.51 -6.8tNatEnrSv n NESR ... ... ... 14.38 9.05 107 8.77 -11.9NatEnSv wt NESRW ... ... ... .85 .64 .80 -2.4NatGenHld NGHC .16 .6 18 28.89 18.22 460 25.29 +28.8NatGnH pfA NGHCP 1.88 7.7 ... 26.18 22.69 3 24.37 -3.5NatGnH pfB NGHCO 1.88 8.0 ... 25.98 22.02 6 23.57 -5.9NatGnH pfC NGHCN 1.88 8.0 ... 25.84 22.28 17 23.58 -5.8NatGnH 55 NGHCZ 1.91 7.8 ... 26.00 23.80 6 24.64 -3.0NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.30 19 3.05 -7.6NatInstrm NATI .92 2.0 58 53.57 38.78 757 46.98 +12.9NatResrch NRC .68 1.7 76 42.85 26.35 22 38.98 +4.5NSecGrp NSEC .20 1.6 8 18.17 12.08 0 12.50 -23.5NatlVis n EYE ... ... ...cc 46.63 29.55 1639 36.06 -11.2NatWstnLf NWLI .36 .1 10 361.35 260.65 6 292.92 -11.5NaturlAlt NAII ... ... 9 12.15 8.73 15 9.30 -9.7NatHlTr n NHTC .64f 3.0 5 27.23 14.15 60 21.69 +42.8NaturesSun NATR .40 4.4 ...dd 13.80 7.55 5 9.09 -21.3NatusMed BABY ... ... 44 41.55 27.69 485 33.46 -12.4tNav43 JSM 1.50 8.0 ... 25.00 18.93 47 18.65 -21.5tNavient NAVI .64 6.0 6 15.03 11.30 4827 10.73 -19.4NavgGp s NAVG .28 .4 21 71.45 45.80 165 69.28 +42.3NebulaAc n NEBU ... ... ... 11.52 9.65 9.79 +1.5NebulaA un NEBUU ... ... ... 10.20 9.96 10.10 +.8NektarTh NKTR ... ... 8 111.36 33.50 2871 38.12 -36.2Nemaura n NMRD ... ... ... 6.80 1.57 23 1.90 -67.0Neogen s NEOG ... ... 48 97.38 54.09 218 61.04 -1.0NeoGenom NEO ... ... ...cc 19.04 7.08 429 15.60 +76.1NeonTh n NTGN ... ... ...dd 16.23 5.62 63 6.37 -57.5Neonode rs NEON ... ... ... 9.95 1.31 40 1.60 -78.5tNeosTher n NEOS ... ... ...dd 11.69 1.86 1150 1.74 -82.9tNeovas grs NVCN ... ... ... 91.60 1.22 739 1.14 -98.1NeptWln g NEPT ... ... 7 5.14 1.06 1044 3.10 +31.4Net1UEPS UEPS ... ... 4 13.20 4.44 539 4.72 -60.3NetElem rs NETE ... ... ... 33.51 3.67 164 6.39 -42.6NetApp NTAP 1.60 2.4 26 88.08 52.00 4193 67.67 +22.3NetEase NTES 1.67e .7 8 377.64 184.60 798 226.80 -34.3Netix s NFLX ... ... ...cc 423.21 178.38 16332 266.98 +39.1NtScout NTCT ... ... 23 31.95 21.58 394 24.98 -18.0NetSolTch NTWK ... ... 17 10.53 3.40 107 6.44 +36.8Neuralst rs CUR ... ... ... 3.09 .48 54 .48 -71.9NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9tNeurMx rs NURO ... ... ... 2.96 .98 339 .97 -43.9Neurcrine NBIX ... ... ...dd 126.98 67.33 854 88.49 +14.0tNeuronet n STIM ... ... ... 39.39 15.78 125 16.10 -42.0Neurotrpe h NTRP ... ... ... 11.93 5.41 10 5.98 -15.1NewAgeB n NBEV ... ... ... 9.99 1.30 10624 3.82 +76.0tNewLink NLNK ... ... ...dd 10.41 1.83 267 1.86 -77.1NYMtgTr NYMT .80 13.4 7 6.54 5.35 1560 5.97 -3.2NYMtT pfB NYMTP 1.94 8.3 ... 25.50 18.66 6 23.25 -8.1NYMtT pfC NYMTO 1.97 8.4 ... 25.05 22.87 7 23.45 -4.3NYMtgT pfD NYMTN 2.00 8.8 ... 25.00 22.53 18 22.82 -7.6NewatrTc n NEWA ... ... ... 29.69 7.50 20 8.15 -13.2NewmrkGp NMRK .36 3.9 13 15.62 9.14 9.22 -35.8NewsCpA NWSA .20 1.6 ...dd 17.29 12.24 4533 12.60 -22.3NewsCpB NWS .20 1.5 ... 17.70 12.58 492 12.95 -22.0NewtekBsn NEWT 1.80e 8.9 ... 24.24 16.07 213 20.16 +9.0Newtek 22 NEWTZ 1.88 7.3 ... 27.00 25.20 25.65 -3.3Newtek23 n NEWTI 1.56 6.1 ... 26.00 24.99 1 25.50 +1.6Nexeo Sol NXEO ... ... ... 12.64 7.46 339 9.79 +7.6Nexeo wt NXEOW ... ... ... .78 .40 .71 +13.8Nexeo un NXEOU ... ... ... 13.90 7.65 1 9.95 +3.4NexstarM NXST 1.50 2.1 6 89.75 60.30 1065 71.27 -8.9NextDec n NEXT ... ... ... 10.29 3.95 20 4.75 -42.9NxtGenHl NXGN .70 4.5 25 23.73 12.24 150 15.46 +13.8NichFncl h NICK ... ... 27 12.50 7.59 3 11.40 +29.5NicoletBc n NCBS ... ... 14 59.47 49.02 5 52.76 -3.6NightstTh n NITE ... ... ... 29.55 9.59 229 15.14 +15.4NiuTech n NIU ... ... ... 10.20 6.32 300 7.81 -9.7Noodles NDLS ... ... ...dd 13.50 4.55 632 9.26 +76.4Nordson NDSN 1.40 1.1 20 151.84 111.17 262 121.74 -16.8NorSys NSYS ... ... ...cc 8.08 2.77 2 4.91 +27.2NorestB NBN .04 .2 10 26.00 17.99 11 18.07 -21.9NthnTech NTIC .48f 1.5 34 41.90 18.31 0 32.00 +29.3NorTrst NTRS 2.20 2.3 17 115.61 87.98 986 95.57 -4.3NthnTr pfC NTRSP 1.46 5.8 ... 27.78 24.68 35 25.14 -4.3NorthdBc NFBK .40 3.0 18 18.39 12.92 45 13.53 -20.8Nthrim NRIM 1.08f 3.0 15 45.40 32.60 10 36.58 +8.1NwstBcsh NWBI .68 3.9 18 18.56 15.50 423 17.40 +4.0NwstPipe NWPX ... ... ...dd 25.05 16.52 36 23.20 +21.2NorwdFn s NWFL .88 2.5 23 40.58 28.56 10 35.72 +8.2tNovaLfstyl NVFY ... ... ...dd 3.00 .82 29 .90 -62.6NovaMeas NVMI ... ... 13 32.00 20.83 86 22.50 -13.2tNovan n NOVN ... ... ... 5.85 2.27 74 2.12 -49.8Novanta NOVT ... ... ... 78.85 43.65 271 65.36 +30.7Novavax NVAX ... ... ...dd 2.75 1.05 4529 1.68 +35.5Novelion rs NVLN ... ... ...dd 5.87 .70 618 .86 -72.6NovoCure n NVCR ... ... ...dd 53.70 18.00 971 28.72 +42.2NovumeS n NVMM ... ... ... 4.75 .60 141 .66 -85.4NovusTher rs NVUS ... ... ...dd 8.61 3.12 3 3.72 -8.4NuCana n NCNA ... ... 97 32.00 9.32 22 19.38 +91.7NuVasive NUVA ... ... 40 72.41 44.62 563 61.50 +5.1NuanceCm NUAN ... ... ...dd 18.75 12.18 6888 15.87 -2.9Nutanix n NTNX ... ... ... 64.87 29.32 2655 38.18 +8.2NutriSyst NTRI 1.00 2.8 20 55.10 26.06 605 35.58 -32.4Nuvectra NVTR ... ... ... 25.17 7.60 172 16.89 +117.7NvNq100Dy QQQX 1.68 7.8 ...q 28.19 20.24 225 21.44 -11.4tNvidia NVDA .64f .4 28 292.76 144.63 42083 149.08 -23.0NxStageMd NXTM ... ... ...dd 29.19 22.70 363 28.98 +19.6Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 .85 134 1.05 -70.0NymoxPh NYMX ... ... ...dd 4.60 1.49 72 1.75 -47.0O -:O2Micro OIIM ... ... ... 2.40 1.30 54 1.63 -2.3OFS Cap OFS 1.36a 12.2 9 12.75 10.41 34 11.11 -6.6OFS C25 n OFSSL 1.59 6.5 ... 25.52 24.01 2 24.39 -2.0tOFS 25 n OFSSZ ... ... ... 24.89 24.26 5 24.14 -2.0tOFS Cred n OCCI 2.00 11.8 ... 19.00 16.93 9 16.95 -10.1OHA Inv OHAI .08 6.2 33 1.68 1.05 13 1.30 +13.0OP Bancp n OPBK ... ... ... 14.10 8.89 17 9.85 -20.9OReillyAu ORLY ... ... 22 363.20 214.87 789 336.07 +39.7OSI Sys OSIS ... ... 64 90.86 50.50 221 71.49 +11.0OakVlyBcp OVLY .26e 1.5 15 25.65 16.76 4 17.05 -12.7OaktrSpL OCSL .38 8.6 ...dd 5.55 4.17 500 4.42 -9.6tOaktrSp28 OCSLL 1.53 6.4 ... 25.34 23.75 7 23.85 -5.4OaktStInco OCSI .62f 7.5 11 8.87 7.44 44 8.26 -1.7OasmiaPh n OASM .02p ... ... 5.70 .85 14 4.59 +421.5ObalonT n OBLN ... ... ...dd 8.63 1.46 63 1.96 -70.4ObsEva n OBSV ... ... ... 20.35 9.05 50 11.93 +22.2OceanBio OBCI .05e ... ... 4.78 3.26 11 3.59 -17.3OceanPw h OPTT ... ... ...dd 1.52 .46 225 .49 -55.9vjOceanR rs ORIG ... ... ... 35.86 22.48 438 27.07 +1.0OceanFst OCFC .68f 2.7 15 30.90 23.97 114 24.95 -5.0Oclaro OCLR ... ... 12 10.20 5.61 826 7.65 +13.5OconeeFed OFED .40 1.7 ... 30.49 23.06 2 23.06 -19.7OcularTher OCUL ... ... ...dd 8.28 3.30 277 5.11 +14.8OdonateT n ODT ... ... ... 32.00 14.06 29 14.72 -41.1OdysMr rsh OMEX ... ... ...dd 13.75 3.44 33 5.63 +49.3OfficeDpt ODP .10 3.4 8 3.66 2.00 5303 2.91 -17.8OhioValB OVBC .84 2.3 23 56.15 33.12 2 35.93 -11.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Wednesday, November 21, 2018

PAGE 73

tOhrPhar h OHRP ... ... ...dd 2.18 .15 1572 .17 -91.1Okta n OKTA ... ... ...dd 75.49 24.93 4422 47.82 +86.7OldDomFrt ODFL .52 .4 30 170.22 118.73 652 126.95 -3.5OldLnBc OLBK .40 1.4 15 35.72 27.18 28 29.35 -.3OldNBcp ONB .52 2.9 23 20.95 16.36 460 18.24 +4.5OldPoint OPOF .44 1.6 19 32.00 24.07 1 27.23 -8.5OldSecBc OSBC .04 .3 15 16.30 12.35 60 14.29 +4.7OlScCTrI pf OSBCP .78 7.5 ... 10.68 10.31 9 10.40 -.3Ollies n OLLI ... ... 36 97.61 45.15 1530 82.46 +54.9tOlympStl ZEUS .08 .5 7 25.84 17.40 82 17.34 -19.3OmegaFlex OFLX .96 1.7 33 95.00 53.50 16 57.09 -20.1Omeros OMER ... ... ...dd 27.00 8.36 547 12.90 -33.6Omnicell OMCL ... ... ...cc 74.16 39.75 363 71.10 +46.6OnSmcnd ON ... ... 9 27.10 14.55 6380 18.02 -13.9OnTrack OTIV ... ... ... 2.94 .65 35 .78 -42.6OncoMed OMED ... ... ...dd 5.47 1.31 52 1.37 -66.6Oncobiolog ONS ... ... ... 1.53 .57 2 .73 -43.8Oncobi wtA ONSIW ... ... ... .08 .02 .03 -3.2OncolBio n ONCY ... ... ...dd 7.40 2.35 25 2.42 -61.3Onconov wt ONTXW ... ... ... .80 .35 .80 +45.5Onconva rs ONTX ... ... ... 39.98 3.53 35 3.93 -82.5OncoSec rs ONCS ... ... ...dd 2.32 .68 507 .80 -50.7OneGpHosp STKS ... ... ...dd 3.68 1.71 25 2.91 +21.8OneHorz rs OHGI ... ... ...dd 3.38 .16 1404 .17 -87.9180 DgrCap TURN ... ... ... 2.50 1.68 53 2.03 +3.0OneStopS n OSS ... ... ...dd 6.25 2.25 5 2.73 -44.21800Flowrs FLWS ... ... 21 15.00 9.35 185 12.37 +15.6OneSpan OSPN ... ... 83 23.35 11.55 348 15.80 +13.7OpenText s OTEX .61 1.9 17 40.31 31.98 867 32.56 -8.7OperaLtd n OPRA ... ... ... 15.62 6.23 136 6.61 -49.6OpesAcq n OPES ... ... ... 9.98 9.66 9.91 +2.4OpesAcq un OPESU ... ... ... 10.32 9.11 10.31 +2.9OpGn wt rs OPGNW ... ... ... 1.50 .25 .82 -16.3tOpGen n rs OPGN ... ... ... 7.60 1.13 60 1.07 -77.2Ophthotech OPHT ... ... 1 4.50 1.82 209 1.84 -41.0OpiantPh n OPNT ... ... ... 35.49 12.75 24 14.70 -36.0OpkoHlth OPK ... ... ...dd 6.40 2.66 3519 3.54 -27.8tOptiNose n OPTN ... ... ...dd 30.00 9.78 473 9.36 -50.5Optibase OBAS ... ... ...dd 9.50 7.43 8.95 +12.5OptCable OCC .08 1.8 51 6.40 2.20 6 4.56 +89.4OptimBk h OPHC ... ... ... 9.74 3.51 0 4.34 -7.7OpusBank OPB .43e 2.1 13 30.95 18.49 169 20.13 -26.3OramedPh ORMP ... ... ... 9.74 3.91 19 4.14 -54.0tOraSure OSUR ... ... 26 22.22 12.36 1130 12.79 -32.2Orbcomm ORBC ... ... ...dd 11.95 8.43 496 9.11 -10.5Orbotch ORBK ... ... 18 65.75 44.14 427 53.71 +6.9OrchTher n ORTX ... ... ... 19.24 13.00 26 16.65 +18.9tOrganovo ONVO ... ... ...dd 2.09 .91 910 .95 -29.1Orgenesis n ORGS ... ... ... 16.80 5.06 17 5.55 -59.9OrignAg rs SEED ... ... ... 15.20 4.99 61 7.72 -9.2OrigBcp n OBNK .13 .3 72 42.31 27.41 115 37.19 -.8OrigoAc un CNLMU ... ... ... 11.95 11.01 11.01 OrionEngy OESX ... ... ...dd 1.25 .70 22 .81 -8.0Oritani ORIT 1.00a 6.5 11 17.70 14.24 291 15.28 -6.8OrrstownF ORRF .52 2.5 16 27.05 19.92 11 20.90 -17.2OrthoPed n KIDS ... ... ... 39.81 14.00 40 26.33 +37.2OrthoMed OFIX ... ... 76 63.57 50.41 164 56.93 +4.1OsirisTher n OSIR ... ... ... 11.93 7.30 16 10.57 -2.6Osmotica n OSMT ... ... ... 9.90 6.70 21 7.13 -12.5OssenInn rs OSN ... ... ... 8.90 1.76 12 1.93 -33.1Otelco OTEL ... ... 10 17.75 11.20 2 16.40 +22.8Otonomy OTIC ... ... ...dd 6.45 2.16 31 2.38 -57.1OttawaBc n OTTW .20 1.5 51 14.85 12.85 8 13.35 -7.5OtterTail OTTR 1.34 2.8 23 49.75 39.00 49 47.37 +6.6OvaScience OVAS ... ... ...dd 1.56 .66 141 .68 -51.4tOverstk OSTK ... ... ...dd 89.80 16.42 1830 16.88 -73.6tOvid Th n OVID ... ... ...dd 12.44 4.13 45 4.03 -59.2Oxbridge OXBR .48 44.4 2 3.00 1.00 14 1.08 -49.8Oxbrdge wt OXBRW ... ... ... .32 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.19 10.00 119 15.40 +10.2OxfordLn OXLC 1.62 16.0 ... 11.74 9.11 392 10.11 +.6Oxford 23pf OXLCO 1.88 7.4 ... 25.60 25.14 18 25.40 OxfrLn24 pf OXLCM 1.69 6.7 ... 25.93 25.09 1 25.25 +.2OxfSqCap OXSQ .80 12.2 5 7.52 5.15 187 6.54 +13.9OxfSqC24 n OXSQL 1.63 6.6 ... 26.37 25.14 24.79 -4.1P-Q:P&F Inds PFIN .20 2.6 ... 8.88 7.15 9 7.78 -7.2PAM PTSI ... ... 52 70.00 31.81 5 58.34 +69.4PB Bncp PBBI .28f 2.5 ...cc 12.20 10.25 3 11.02 +2.5PC Cnnctn CNXN .34e ... 14 43.05 22.66 73 30.22 +15.3PC-Tel PCTI .22 5.3 ... 7.85 4.01 30 4.15 -43.7PCM Inc PCMI ... ... 26 25.23 6.90 96 17.30 +74.7PCSB Fn n PCSB .12 .6 51 22.34 18.16 52 20.01 +5.0tPDC Engy PDCE ... ... ...dd 66.20 37.00 979 36.40 -29.4PDF Sol PDFS ... ... 25 18.48 7.56 287 8.50 -45.9PDL Bio PDLI .20 6.9 ...dd 3.16 2.25 5561 2.90 +5.8tPDL Cmt n PDLB ... ... ... 16.95 13.16 34 12.64 -16.7PHI vtg PHII ... ... ...dd 13.95 4.11 14 4.56 -61.0PHI nv PHIIK .20 4.6 ...dd 13.39 3.88 154 4.35 -62.4PICO Hld s PICO 5.00e ... ...dd 13.85 9.59 67 9.84 -23.1PLX Phr rs PLXP ... ... ... 7.60 3.05 3 4.11 -40.4PRA Grp PRAA ... ... 42 43.75 26.95 357 28.38 -14.5PRA Hlth PRAH ... ... 60 112.88 79.00 410 97.22 +6.8PRGX Glbl PRGX ... ... ...dd 10.30 6.95 32 8.76 +23.4PTC Inc PTC ... ... ...cc 107.44 59.40 1735 81.35 +33.9PTC Thera PTCT ... ... ...dd 52.95 15.22 507 32.08 +92.3PacWstBc PACW 2.40 6.2 12 55.86 37.65 1176 38.80 -23.0Paccar PCAR 1.12 1.9 9 79.69 53.95 1934 59.37 -16.5PacBiosci PACB ... ... ...dd 7.84 2.02 2498 7.46 +182.6PacCityF n PCB ... ... ... 20.95 15.63 29 16.21 -18.9PacEthanol PEIX ... ... ...dd 4.90 1.38 412 1.49 -67.3PacMerc PMBC ... ... 18 10.45 7.38 14 8.13 -7.1PacPreBc PPBI .15p ... 17 46.05 26.70 178 29.76 -25.6PaciraPhm PCRX ... ... ...dd 55.00 26.95 542 45.91 +.6PainThr rs PTIE ... ... ...dd 12.80 .81 213 1.07 -73.3PanASlv PAAS .14 1.1 20 18.75 12.12 1641 13.22 -15.0PangaeaL PANL ... ... 2 5.05 2.13 11 3.18 -13.6PapaJohns PZZA .90 1.5 24 69.45 38.05 724 58.19 +3.7PapaMurph FRSH ... ... 13 6.50 4.28 25 5.10 -5.2ParatekPh PRTK ... ... ...dd 20.95 6.27 348 7.27 -59.4ParingaR n PNRL ... ... ... 10.38 7.48 7.48 -26.0ParkCity PCYG ... ... 55 11.75 6.75 86 8.28 -13.3ParkOh PKOH .50 1.4 11 47.90 32.32 57 35.91 -21.8ParkeBcp PKBK .56 2.9 12 24.80 17.39 3 19.41 +3.9PrtnrCm PTNR ... ... 21 6.60 3.23 1 4.94 -19.7PathfdBcp PBHC .24 1.6 22 16.64 14.75 7 15.05 -2.3tPatrkInd s PATK ... ... 13 72.35 39.66 395 39.18 -43.6PatrNBc rs PNBK .04 .2 28 25.50 17.80 50 19.00 +6.4PatriotTr n PATI ... ... 14 23.80 16.72 1 20.43 +17.5PatternEn PEGI 1.69 8.4 15 22.79 16.58 904 20.00 -6.9Patterson PDCO 1.04 4.2 11 38.52 20.22 1198 24.87 -31.2PattUTI PTEN .16 1.1 ...dd 25.03 13.89 2694 14.42 -37.3Pavmed n PAVM ... ... ...dd 5.25 .87 184 .99 -56.8Pavmed wt PAVMW ... ... ... 1.37 .35 .42 -32.3Paychex PAYX 2.24 3.3 26 76.02 59.36 1855 67.30 -1.1Paylocity PCTY ... ... ...cc 88.47 41.15 419 58.51 +24.1PayData rs PYDS ... ... ...dd 4.00 1.43 6 1.79 -29.2PayPal n PYPL ... ... 50 93.70 68.61 13927 77.76 +5.6pdvWirelss PDVW ... ... ...dd 45.00 22.50 62 40.15 +25.1PeakRsts SKIS .28 5.6 ...dd 5.78 4.45 24 5.04 -6.7PeapkGl PGC .20 .7 12 38.00 25.82 87 27.21 -22.3Pegasyst PEGA .12 .2 ...cc 67.95 45.40 228 50.44 +7.0PnnNtGm PENN ... ... 21 36.90 18.76 1798 20.52 -34.5PennVa n PVAC ... ... ... 96.13 32.49 363 56.78 +45.2PennantPk PNNT .72 9.9 8 7.84 6.29 456 7.25 +4.9PenPkFR PFLT 1.14 8.8 11 14.32 12.00 212 12.92 -5.8PennsWd PWOD 1.88 4.4 16 50.00 39.55 3 42.72 -8.3PensarAc n WRLS ... ... ... 10.17 7.75 3 10.08 +4.2PensareAc wt WRLSW ... ... ... .55 .47 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .29 1 .36 -28.0PensarA un WRLSU ... ... ... 11.48 10.13 10.40 +.8PeopUtdF PBCT .70 4.4 14 20.26 15.04 3706 15.92 -14.9tPeopUtd pf PBCTP 1.41 5.8 ... 28.99 24.59 29 24.25 -14.4PeBcOH PEBO 1.20f 3.5 16 39.58 31.67 27 34.13 +4.6PeopBNC PEBK .52 1.9 15 33.49 26.32 7 27.50 -10.4PeopFSvc PFIS 1.32 3.1 15 52.00 39.01 1 42.25 -9.3PeopUtah n PUB .44f 1.3 30 38.70 29.40 6 32.79 +8.2PepperFd n KPFS ... ... ... 8.85 5.41 6.25 -10.7PepsiCo PEP 3.71 3.2 33 122.51 95.94 4992 116.00 -3.3Percptr PRCP .15 1.9 23 12.25 7.58 0 7.70 -20.6Percient PRFT ... ... 38 31.09 18.23 167 23.69 +24.2Performnt PFMT ... ... ...dd 3.52 1.25 3 1.34 -18.8PerionNwk rs PERI ... ... ... 4.05 2.13 99 2.65 -14.2PermaFix PESI ... ... ... 5.15 2.92 1 2.93 -19.7PermaPip PPIH ... ... ...dd 10.43 8.30 18 9.11 +1.2Pernix hrs PTX ... ... ...dd 3.30 .50 108 .54 -77.6PershGld rs PGLC ... ... ... 3.10 .80 160 .93 -61.3PetIQ n PETQ ... ... ... 43.93 17.56 557 28.53 +30.6tPetMed PETS 1.08 4.3 13 57.80 24.95 507 24.90 -45.3tPFSweb PFSW ... ... ...dd 11.86 6.20 49 6.33 -14.8tPhaseBio n PHAS ... ... ... 6.00 2.79 85 2.56 -48.8PhibroAH PAHC .40 1.2 24 54.62 32.05 197 34.20 +2.1Phio P wt rs PHIOW ... ... ... 1.90 .22 .83 -36.2tPhio Ph rs PHIO ... ... ... 7.70 .31 892 .32 -94.3PhotrIn PLAB ... ... 1 11.00 7.20 211 9.62 +12.8PiedmLithn PLLL ... ... ... 17.98 9.00 0 9.62 -24.6PierisPhm PIRS ... ... ... 9.75 3.04 796 3.26 -56.8PilgrimsP PPC ... ... 9 38.39 16.01 1197 19.83 -36.2Pinduodou n PDD ... ... ... 30.48 16.53 21288 23.14 -13.3PingtanM PME .04 1.7 15 4.20 1.71 2 2.38 -22.0PinnaclFn PNFP .64 1.2 16 69.95 49.92 424 53.90 -18.7PintecTc n PT ... ... ... 15.10 10.01 1 11.67 -6.6PioneerPw PPSI ... ... 27 7.95 4.40 0 5.44 -28.5Pixelwrks PXLW ... ... ...dd 7.05 3.15 216 3.82 -39.7PlatEag n EAGL ... ... ... 11.82 9.60 111 10.12 +3.8PlatEag un EAGLU ... ... ... 11.00 8.00 507 10.65 +6.4PlayaHot n PLYA ... ... ...dd 11.69 6.91 320 7.50 -30.5Plexus PLXS ... ... ... 66.78 52.44 179 58.28 -4.0PlugPowr h PLUG ... ... ...dd 2.59 1.53 1856 1.75 -25.8PlumasBc PLBC .36 1.4 13 29.45 21.10 11 25.15 +8.4tPlurlsght n PS ... ... ... 38.37 19.25 1438 19.15 -4.3PluristemT PSTI ... ... ...dd 1.65 1.05 161 1.08 -21.7PoageBksh PBSK .24 .9 30 27.75 18.10 1 25.39 +20.9PointrTel h PNTR ... ... 16 19.65 10.25 5 11.84 -36.3PointsInt g PCOM ... ... 27 18.48 9.31 70 10.77 +4.7PolarPwr n POLA ... ... ... 6.85 4.01 5 5.71 +14.0Polarity rs PTE ... ... ... 41.22 11.54 171 12.87 -44.5Pool Corp POOL 1.80f 1.2 28 175.87 119.14 255 151.74 +17.0PopeRes POPE 4.00f 5.8 25 73.50 66.60 0 68.66 -1.5Popular BPOP 1.00 1.9 19 56.49 33.68 874 53.18 +49.8Popular pf BPOPN 1.68 6.6 ... 25.77 23.40 10 25.20 +3.8PopCpII pf BPOPM 1.53 6.4 ... 25.00 21.77 3 23.87 +5.6PortolaPh PTLA ... ... ...dd 56.70 18.18 2372 19.28 -60.4Potbelly PBPB ... ... ...dd 14.15 10.00 354 10.27 -16.5PotltchDel PCH 1.60 4.4 16 55.75 33.09 528 36.20 -27.5PowellInds POWL 1.04 3.4 ...cc 41.42 22.80 22 30.99 +8.2PwrInteg POWI .64 1.1 29 82.05 47.35 184 58.12 -21.0PS VarRate VRIG .74 3.0 ... 25.29 25.06 25.08 -.5PranBio rs PRAN ... ... ... 3.79 1.56 8 1.66 -46.8Precipio n PRPO ... ... ... 1.75 .25 1117 .29 -76.0PrecTh rs AIPT ... ... ...dd 1.58 .80 11 .81 -19.8PfdBkLA PFBC 1.00 2.0 ... 69.48 49.45 28 50.34 -14.4PrefrmdLn PLPC .80 1.3 29 96.83 55.41 10 63.20 -11.0PremFin s PFBI .60 3.3 12 26.05 16.78 18 18.26 -9.1Premier PINC ... ... ...dd 47.22 27.81 1097 38.86 +33.1tPresbia n LENS ... ... ... 7.14 .64 117 .68 -82.1Presidio n PSDO .16 1.2 ... 19.74 11.97 154 13.17 -31.3tPriceTR TROW 2.80 3.0 16 127.43 92.01 2204 92.00 -12.3PrSmrt PSMT .70 1.1 26 94.45 64.46 164 64.97 -24.5PrmEgy PNRG ... ... ...dd 80.50 47.10 75.99 +47.6PrimoWtr PRMW ... ... 51 20.72 11.16 369 14.27 +13.5Primoris PRIM .24 1.0 20 28.96 20.79 173 23.09 -15.1PrinPrice PSET .16e ... ... 35.55 30.97 32.98 +2.5PrinShHld PY .33e ... ... 34.81 30.10 31.23 -4.2PrinHlIn ef BTEC ... ... ... 39.21 29.81 0 30.37 -3.4tPrinMill ef GENY .06e ... ... 39.30 32.97 12 32.24 -7.2Prin US SC PSC ... ... ... 36.86 29.21 1 30.48 -3.9PrinIntM n PXUS ... ... ... 106.29 98.90 98.95 -2.3PrinFncl PFG 2.16f 4.5 10 75.59 45.20 2524 48.00 -32.0PrinBio n PRNB ... ... ... 36.00 22.00 85 24.83 -24.0PriorityTc PRTH ... ... ... 12.99 8.01 8.71 -14.5PriorTc wt PRTHW ... ... ... .50 .30 .47 +35.4PriorTc un PRTHU ... ... ... 13.32 8.48 8.48 -20.2ProDex PDEX ... ... 38 16.00 6.05 63 13.89 +104.3ProPhaseL PRPH 1.00e ... ...dd 5.29 1.62 7 3.04 +75.5ProQRTher PRQR ... ... ...dd 24.00 2.75 244 19.14 +493.5tPrUltBio s BIB ... ... ...q 70.82 46.86 302 47.90 -14.6PrUltPQ s TQQQ ... ... ...q 73.36 40.40 25251 42.40 -8.3ProDvrs h rs IPDN ... ... ... 5.32 1.52 16 1.85 -54.8ProrEng PFIE ... ... 1 5.30 1.72 165 2.14 +11.5PrognicsPh PGNX ... ... ...dd 9.42 4.68 961 5.06 -15.0ProgrsSoft PRGS .62f 1.9 25 53.60 30.23 566 32.69 -23.2Proofpoint PFPT ... ... ...dd 130.27 75.92 836 84.29 -5.1PShtQQQ rs SQQQ .07p ... ...q 23.29 10.83 56579 16.43 -23.6 ProS Ris n EQRR .81e 1.9 ... 52.12 41.95 1 42.38 -9.2tPrUlNBio rs UBIO ... ... ... 46.35 23.94 129 24.55 -27.0ProUShBio BIS .02p ... ...q 24.48 15.38 75 21.35 -3.2ProspctCap PSEC .72 10.6 8 7.60 5.95 2186 6.77 +.4ProtagTh n PTGX ... ... ...dd 23.97 5.50 30 7.43 -64.3ProtctInsA PTVCA 1.12 5.7 45 24.86 19.01 1 19.80 -18.4PrtctInsB PTVCB 1.12 5.6 46 25.70 18.64 23 20.11 -16.0ProteonTh PRTO ... ... ...dd 2.90 1.50 32 1.77 -6.8Proteos n PTI ... ... 13 10.38 1.71 982 5.69 -2.4Prothena PRTA ... ... ...dd 50.45 10.43 462 11.60 -69.1Provent n PRVB ... ... ... 8.00 2.52 29 2.74 -43.0ProvidSv PRSC ... ... 15 83.90 55.69 104 67.52 +13.8ProvidBc n PVBC ... ... ... 30.80 21.90 7 23.00 -13.0ProvFnH PROV .56 3.2 18 19.78 16.70 8 17.48 -5.0PrudntlBcp PBIP .20a 1.2 86 19.87 16.04 9 17.15 -2.6PsychmCp PMD .72 4.1 17 22.88 16.11 10 17.68 -14.0Pulmatrix PULM ... ... ...dd 2.17 .28 197 .39 -72.1PulseBio n PLSE ... ... ...dd 27.55 8.60 16 12.71 -46.1PumaBiotc PBYI ... ... ...dd 108.50 17.60 705 23.13 -76.6PureAcq n PACQ ... ... ... 9.80 9.59 1 9.76 +.7PureAcq un PACQU ... ... ... 10.42 10.08 0 10.33 +2.1PureCycle PCYO ... ... ...dd 11.74 6.65 11 9.87 +18.2PurplInv n PRPL ... ... ...dd 13.90 4.45 12 6.43 -36.0PyxisTnkr PXS ... ... 46 12.22 .74 1806 1.38 -57.1QAD Inc B QADB .24 .8 ...dd 49.40 26.72 1 30.16 -2.2QAD A QADA .29 .7 ...dd 61.80 34.90 41 39.78 +2.4QCR Hld QCRH .24 .7 13 49.60 34.25 25 36.12 -15.7QIWI plc QIWI .84e 5.9 14 20.05 11.61 199 14.20 -18.1Qorvo QRVO ... ... 74 86.84 61.00 2331 62.02 -6.9Qualcom QCOM 2.48 4.5 ...dd 76.50 48.56 20480 54.92 -14.2tQualstar rs QBAK ... ... ... 13.50 5.12 17 5.01 -40.4Qualys QLYS ... ... 70 98.30 55.05 547 70.89 +19.4Quantenn n QTNA ... ... ... 19.41 10.16 269 15.06 +23.4Quanterx n QTRX ... ... ...dd 24.81 13.00 123 16.65 -22.4Quartrhill g QTRH .05 ... 3 1.98 1.01 44 1.09 -40.8tQuestRes rs QRHC ... ... ...dd 3.10 1.48 50 1.40 -39.1QuickLog h QUIK ... ... ...dd 2.22 .78 110 .98 -43.7Quidel QDEL ... ... ...cc 77.63 33.01 158 58.78 +35.6QuinStreet QNST ... ... 76 17.75 8.24 740 13.95 +66.5Qumu Cp QUMU ... ... ...dd 3.15 1.42 14 2.26 -4.9Quotinet QTNT ... ... ... 9.02 2.78 237 6.42 +29.7QuratRet A QRTEA ... ... 19 29.11 20.00 3492 21.16 -13.3QuratRet B QRTEB ... ... 24 28.90 19.62 22.99 -6.4tQutoutiao n QTT ... ... ... 20.39 4.91 487 4.65 -70.9R -:R1 RCM n RCM ... ... ... 11.00 3.64 1132 8.45 +91.6RBB Bcp n RBB .36 1.7 ... 33.62 19.43 30 21.58 -21.2RBC Bear ROLL ... ... 46 169.84 111.61 81 145.95 +15.5tRCI Hosp RICK .12 .5 9 34.84 24.85 26 24.88 -11.1RCM RCMT 1.00e ... 19 7.50 3.41 3 3.96 -36.6RF Inds RFIL .08 1.0 13 12.75 2.25 48 7.79 +188.5RGC Res s RGCO .62 2.2 32 31.33 22.16 2 27.75 +2.5RMG Net h RMGN ... ... ...dd 2.50 .75 1.29 +57.3RMR Gp h RMR 1.40f 2.2 35 98.00 52.81 51 63.47 +7.0RMR RE RIF 1.32 7.2 ...q 18.44 -6.7RTI Surg RTIX ... ... ...dd 5.10 3.90 85 4.30 +4.9RaPhrm n RARX ... ... ...dd 19.43 4.78 551 14.27 +67.9RadNet RDNT ... ... 78 16.54 9.50 316 12.45 +23.3RadaElc rs RADA ... ... ...dd 3.86 1.77 57 2.84 -7.8Radcom RDCM ... ... 22 21.80 8.16 140 8.65 -56.4RadiSys RSYS ... ... ...dd 1.65 .53 151 1.52 +51.2RadiusHlth RDUS ... ... ...dd 41.16 14.52 588 15.50 -51.2Radware RDWR ... ... ...dd 28.50 18.00 235 22.10 +13.9RamacoRs n METC ... ... ... 9.35 4.04 219 5.33 -22.5Rambus RMBS ... ... ...dd 15.50 7.30 533 8.29 -41.7RandCap RAND ... ... 3 3.50 2.05 4 2.44 -19.2Randgold GOLD 2.00f 2.4 33 104.05 59.90 481 81.68 -17.4RandBcp n RNDB ... ... ...dd 17.45 14.75 4 15.26 -.6Rapid7 n RPD ... ... ...dd 39.40 18.27 1207 26.92 +44.3RaveRest RAVE ... ... 13 2.33 1.09 27 1.17 -19.8RavenInds RAVN .52 1.3 1 49.80 31.45 142 40.58 +18.1tReShape rs RSLS ... ... ... 3756.90 1.20 389 1.27 -100.0ReadIntlA RDI ... ... 11 17.50 13.91 69 15.23 -8.8ReadgIntB RDIB ... ... 23 34.64 20.10 2 30.45 +32.4RealGSol h RGSE ... ... ...dd 1.92 .30 6519 .55 -63.0RealNetwk RNWK ... ... ...dd 4.41 1.80 163 2.20 -35.7Rl NxtEc n BLCN ... ... ... 25.05 20.16 22 20.37 -16.0RealitCh n BCNA ... ... ... 24.47 18.22 20.12 -16.9RealmTh n RLM ... ... ... 13.00 2.06 2 2.44 -63.8tRealPage RP ... ... 59 66.25 43.03 1509 45.75 +3.3ReataPh n RETA ... ... ...dd 99.50 19.31 201 61.30 +116.5ReconTech RCON ... ... ...dd 5.36 1.00 49 1.03 -20.5RecroPhm REPH ... ... ... 13.05 4.78 66 6.44 -30.4RedRobin RRGB ... ... 20 67.10 30.02 175 34.51 -38.8RedRkRs n RRR .40 1.8 ... 36.99 21.20 810 21.87 -35.2RedViolt n RDVT ... ... ...dd 46.40 4.35 19 6.88 -85.2Redn n RDFN ... ... ... 31.50 13.50 857 14.41 -54.0RedhillBio RDHL ... ... ... 11.49 4.30 76 7.62 +48.2RgcyCtrs REG 2.22 3.5 23 70.64 54.87 645 63.55 -8.1Regenrn REGN ... ... 23 416.49 281.89 551 337.29 -10.3RegnxBio n RGNX ... ... 44 85.10 23.25 257 60.85 +83.0RegulusT rs RGLS ... ... ... 17.28 1.04 258 1.36 -89.1tReliantBcp RBNC .32 1.5 21 30.00 20.26 23 21.55 -16.0Reliv In rs RELV ... ... ...dd 8.44 3.72 0 4.89 +2.6RemarkHld MARK ... ... ...dd 15.10 1.59 291 1.61 -83.5Renasant RNST .84f 2.4 14 49.78 32.01 129 35.30 -13.7RenewEn REGI ... ... 5 32.52 9.50 628 26.27 +122.6RenminTi rs ABAC ... ... ... 3.39 1.50 3 1.53 -48.2RentACt RCII .32 2.2 24 14.94 7.22 481 14.44 +30.1Replgn RGEN ... ... ...cc 70.50 29.56 373 61.50 +69.5Replimun n REPL ... ... ... 23.55 10.52 25 13.33 -12.1RepBncp RBCAA .97 2.2 17 50.70 34.24 14 43.18 +13.6RepFBcp FRBK ... ... 48 9.75 6.41 61 6.68 -20.9resTORbi n TORC ... ... ...dd 21.10 7.55 58 12.21 -27.7RschFrnt REFR ... ... ...dd 1.95 .60 40 1.24 +18.8Resonant RESN ... ... ... 8.55 1.65 333 1.96 -73.8ResConn RECN .52 3.2 23 19.50 13.20 133 16.36 +5.9RestorRob n HAIR ... ... ...dd 8.20 1.45 101 1.70 -63.0RetailOpp ROIC .78 4.4 46 20.14 16.18 1117 17.64 -11.6RetoEco n RETO ... ... ... 12.75 2.11 0 2.46 -65.1Retrophin RTRX ... ... ...dd 33.00 20.09 306 25.04 +18.8tRevanceTh RVNC ... ... ...dd 37.45 20.52 253 20.33 -43.1RevenHo n RVEN .01p ... ... 4.90 2.32 4.13 -10.9tRevolutL rs RVLT ... ... ... 4.90 .72 121 .72 -78.1tReWalkRob RWLK ... ... ...dd 1.35 .23 885 .22 -79.6RhythmP n RYTM ... ... 38 37.23 16.80 91 27.22 -6.3RibbnCm n RBBN ... ... ...dd 8.36 4.96 332 5.76 -25.5RiceBr wt RIBTW ... ... ... .30 .10 .17 +69.0RiceBran RIBT ... ... ...dd 3.46 1.20 35 2.92 +97.3RichrdElec RELL .24 3.4 58 10.40 6.16 6 6.96 +3.3RigelPh RIGL ... ... ...dd 4.71 2.56 938 2.68 -30.9RigNet RNET ... ... ...dd 24.05 10.03 63 16.28 +8.9RiminiSt n RMNI ... ... ... 8.94 4.00 43 5.13 -35.1tRiotBlck RIOT 1.00p ... ... 46.20 1.86 501 1.85 -93.5RiseEdCy n REDU ... ... 13 18.60 7.40 155 8.05 -45.6RittrPh rs RTTR ... ... ... 4.00 .80 45 .83 -74.8RivrvwBcp RVSB .14 1.7 15 9.99 7.02 34 8.41 -3.0RivrviewF n RIVE .40 3.1 ... 14.55 11.93 1 12.96 -3.6RocktPh n RCKT ... ... ... 25.96 7.84 114 13.99 +34.0tRockwllM RMTI ... ... ...dd 6.92 3.54 181 3.50 -39.9RockyBr RCKY .48 1.9 13 33.45 15.00 33 25.43 +34.6RkyMChoc RMCF .48 5.6 10 12.60 8.00 14 8.62 -26.8Roku n ROKU ... ... ...dd 77.57 29.00 7992 40.86 -21.1tRosehill n ROSE ... ... ... 9.45 3.93 134 3.98 -49.4Rosehill wt ROSEW ... ... ... 1.29 .80 1.12 +13.1Rosehill un ROSEU ... ... ... 10.66 5.00 5.00 -55.6RossStrs s ROST .90 1.1 22 104.35 70.84 7940 82.64 +3.0RoyGld RGLD 1.06f 1.4 ...dd 98.53 70.16 382 74.89 -8.8Rubicon rs RBCN ... ... ... 9.46 6.76 4 8.09 +1.4RubiusTh n RUBY ... ... ... 33.01 14.50 97 19.03 -21.5RmblOn B n RMBL ... ... ... 10.98 3.53 83 5.75 +10.7RushEntA RUSHA .48 1.3 24 55.40 32.55 199 37.21 -26.8RushEntB RUSHB .48 1.3 29 52.76 32.75 3 37.34 -22.5RuthsHosp RUTH .44 1.8 24 33.95 19.85 456 25.14 +16.1tRyanair RYAAY 1.55e 2.0 ... 127.61 77.96 435 79.09 -24.1S -:S&T Bcp STBA 1.08 2.6 18 47.77 37.79 113 41.10 +3.2S&WSeed SANW ... ... ...dd 4.40 2.35 2 3.05 -21.8SB FinGp SBFG .34f 1.9 12 20.53 17.00 13 17.94 -3.0SB FnGp pf SBFGP .65 3.5 ... 25.05 16.01 0 18.82 +5.1SB OneBc SBBX .30 1.3 20 32.85 21.70 19 24.00 -10.6SBA Com SBAC ... ... ...cc 177.67 146.13 1336 168.77 +3.3SEI Inv SEIC .60f 1.1 17 78.35 50.99 952 52.32 -27.2SelasLf rs SLS ... ... ... 12.00 .80 386 1.51 -80.8SG Blck n SGBX ... ... ... 6.24 3.01 9 3.55 -40.6SGOCO rs SGOC ... ... ... 1.74 .85 8 .95 -10.5SI Fincl SIFI .24 1.8 14 15.60 12.64 12 13.50 -8.2tSi-Bone n SIBN ... ... ... 21.96 16.31 75 16.90 -15.8SIGA Tc n SIGA ... ... ... 8.47 4.68 104 5.42 -8.3tSLM Cp SLM ... ... 12 12.46 9.79 7623 9.89 -12.5SLM Cp pfB SLMBP 3.32e 5.0 ... 73.00 62.47 2 66.60 -3.1SmartGlb n SGH ... ... 6 56.69 25.84 419 30.88 -8.4SMTC hg SMTX ... ... ... 4.16 1.56 70 3.52 +86.1tSORL SORL ... ... 2 7.92 2.91 136 2.74 -59.2tSP Plus SP ... ... 17 41.70 30.49 107 29.76 -19.8SPAR Gp h SGRP ... ... ... 3.75 .83 73 .87 -29.3SpdDorWrF DWFI ... ... ... 25.82 22.54 49 22.59 -10.7SPS Cmce SPSC ... ... ...cc 100.68 46.64 248 84.15 +73.2SS&C Tch s SSNC .32f .7 28 60.97 39.61 2391 44.85 +10.8SSLJ.cm hn SSLJ ... ... ... 5.75 .48 8 .55 -84.3SSR Mng g SSRM ... ... 24 11.44 7.64 662 10.88 +23.8SVB FnGp SIVB ... ... 20 333.74 212.30 871 229.25 -1.9SVMK n SVMK ... ... ... 20.00 10.05 637 13.05 -24.3SabanCap n SCAC ... ... ... 10.20 9.85 154 10.10 +1.9SabanC wt SCACW ... ... ... 1.35 1.05 1.26 +2.4Saban un SCACU ... ... ... 11.65 10.40 10.56 +.4SabraHltc SBRA 1.87e 9.7 9 23.83 15.78 2026 19.20 +2.3SabreCorp SABR .56 2.3 28 26.78 17.91 2935 23.94 +16.8tSAExplr rs SAEX ... ... ... 73.80 3.91 53 3.79 -91.4SaftyInsGr SAFT 3.20 3.6 23 99.70 70.45 16 87.96 +9.4SagaComm SGA 1.20 3.3 9 45.90 34.25 10 36.29 -10.3SageThera SAGE ... ... ...dd 195.97 83.56 394 107.39 -34.8Saia Inc SAIA ... ... 29 87.05 56.16 222 59.62 -15.7tSalemMda SALM .26 9.1 11 6.25 2.88 41 2.85 -36.7SalisbryBc SAL 1.12 2.9 15 51.80 34.65 2 38.60 -13.5SanderFm SAFM 1.28 1.2 8 176.43 95.97 416 106.76 -23.1SndySpr SASR 1.12 3.2 16 43.87 33.38 117 35.36 -9.4Sanlp JBSS .55a .9 24 79.37 54.32 54 62.22 -1.6SangTher SGMO ... ... ...dd 27.50 9.00 1897 10.55 -35.7Sanmina SANM ... ... 15 35.65 22.62 380 25.62 -22.4Sano rt GCVRZ ... ... ... .60 .20 1126 .50 +32.4Sapiens SPNS .80 7.3 55 12.65 8.01 10.93 -5.1SareptaTh SRPT ... ... ...dd 176.50 50.68 931 117.17 +110.6Savara rs SVRA ... ... ...dd 17.19 8.41 111 8.66 -41.6scPhrma n SCPH ... ... ...dd 18.17 3.76 26 4.16 -65.6ScanSource SCSC ... ... 13 44.30 31.40 101 37.34 +4.3Schmitt h SMIT ... ... ...dd 4.47 1.91 6 2.64 -3.6Schnitzer SCHN .75 2.8 3 38.85 23.70 264 26.60 -20.6ScholRck n SRRK ... ... ...dd 27.02 13.09 62 22.09 +42.5Scholastc SCHL .60 1.3 ...dd 47.94 33.85 193 44.77 +11.6tSciGames SGMS ... ... ...dd 62.80 17.17 4074 15.97 -68.9ScrippsEW SSP .20 1.2 54 18.44 10.69 628 16.65 +6.5tScynexis SCYX ... ... ...dd 2.45 .78 316 .76 -67.2SeaChange SEAC ... ... ... 4.03 1.38 69 1.62 -58.8SeacstBkg SBCF ... ... 21 34.95 21.74 164 26.24 +4.1SeagateT STX 2.52 6.0 8 62.70 36.69 3906 42.13 +.7tSeanrgM rs SHIP ... ... ...dd 1.19 .67 95 .64 -38.5Seanrgy wtA SHIPW ... ... ... .24 .06 .22 +6.8SearsH&O SHOS ... ... ...dd 3.95 1.38 49 2.34 -10.0SeaSpine n SPNE ... ... ...dd 18.42 8.76 89 15.80 +56.1SeattGen SGEN ... ... ...dd 84.37 47.75 1127 56.19 +5.0SecndSight EYES ... ... ...dd 2.58 1.14 554 1.18 -38.2ScndSght wt EYESW ... ... ... 1.02 .29 .79 -6.5Secoo n SECO ... ... ... 15.48 8.00 100 9.32 -3.5SecWkA A n SCWX ... ... ...dd 18.97 7.83 244 14.57 +64.3SecNtl lf SNFCA .23t ... 3 5.90 4.05 24 5.55 +11.0SelectBc lf SLCT ... ... 16 14.25 11.50 11 11.97 -5.3SelIncREIT SIR 2.04 10.8 22 26.26 17.90 488 18.95 -24.6tSelIntCon n SIC ... ... ... 13.00 8.05 7 8.01 -36.7SelectaB n SELB ... ... ... 16.55 4.74 80 5.91 -39.8SelectvIns SIGI .80f 1.3 21 67.17 53.55 110 63.57 +8.3SmLEDS rs LEDS ... ... ...dd 8.75 2.72 41 3.73 Semtech SMTC ... ... 55 60.55 31.30 593 44.27 +29.4SenecaB SENEB ... ... ...dd 35.70 27.00 0 34.24 +.7SenecaA SENEA ... ... ...dd 35.90 25.45 19 33.38 +8.6SenesTc n SNES ... ... ...dd 2.37 .30 220 .65 -9.7tSenHous SNH 1.56 11.5 9 19.98 13.65 2116 13.61 -28.9tSenHous 42 SNHNI 1.41 6.6 ... 25.67 21.54 23 21.43 -15.2tSenHous 46 SNHNL 1.56 6.3 ... 27.02 24.44 36 24.62 -8.3Senmiao n AIHS ... ... ... 8.91 3.75 9 4.54 -19.6SensusHlt n SRTS ... ... ... 8.88 4.91 56 5.80 +12.4SensusHl wt SRTSW ... ... ... 1.50 .51 .67 -4.3 SentEn n STNL ... ... ... 14.21 9.60 27 10.02 +2.8SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 8.03 10.36 +3.9SeqentialB SQBG ... ... ...dd 2.49 .91 447 .96 -46.1SeresTh n MCRB ... ... ...dd 11.35 5.64 81 8.17 -19.4SvcSource SREV ... ... ...dd 4.47 1.23 501 1.34 -56.6ServiFst s SFBS .44 1.2 18 44.95 34.15 105 36.61 -11.8SesenBio SESN ... ... ...dd 3.50 .63 1073 1.70 +109.6SevernBc SVBI .12 1.5 37 9.86 6.85 8 8.18 +12.7tSharingE rs SEII ... ... 26 12.40 2.10 16 2.05 -73.0Sharps SMED ... ... ...dd 5.15 3.02 21 3.24 -20.8SharpSprg SHSP ... ... ...dd 14.87 3.67 23 12.75 +189.5ShndTele s SHEN .27f .6 ... 48.60 29.93 203 47.82 +41.5ShiftPixy n PIXY ... ... ... 6.35 2.00 93 3.38 +17.4Shiloh SHLO ... ... 10 12.28 6.45 23 7.80 -4.9Shineco n TYHT ... ... 2 3.88 .67 102 .68 -70.4Shire SHPG 1.06e .6 91 182.47 123.73 2543 176.25 +13.6ShoeCarnvl SCVL .32 .9 24 45.00 21.01 604 35.25 +31.8ShoreBcsh SHBI .32 2.0 16 20.09 15.25 19 16.08 -3.7ShotSpot n SSTI ... ... ... 66.14 12.56 313 32.67 +132.5Shuttery SFLY ... ... ...cc 100.34 40.55 823 47.67 -4.2SiNtx Tc SINT ... ... ... 4.26 .18 188 .23 -92.8SiebertFn SIEB .10a .9 ...dd 21.61 3.70 9 11.63 -13.9SiennaBi n SNNA ... ... ... 25.71 8.77 24 9.74 -46.3Sientra SIEN ... ... ...dd 26.79 8.79 759 16.49 +17.3SierraBc BSRR .64 2.3 15 31.19 24.76 82 27.41 +3.2SierOnc g n SRRA ... ... ...dd 4.09 1.48 262 1.60 -57.1SierraWr SWIR ... ... 15 23.45 15.10 217 15.83 -22.6SifyTech SIFY .02e 1.4 ... 2.10 .84 45 1.22 +19.1SigmaL wt SGLBW ... ... ... .88 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .73 63 1.44 -33.0tSigmatr SGMA ... ... 8 11.61 4.05 12 3.99 -60.6SignatBk SBNY 2.24 1.9 ... 161.92 105.43 441 115.21 -16.1SignatB wt SBNYW ... ... ... 110.47 108.01 110.08 +1.9SilganHld s SLGN .40 1.6 15 31.05 23.14 313 25.01 -14.9SilcLtd SILC 1.00 2.7 17 77.95 32.00 30 37.64 -46.3SilcnLab SLAB ... ... 76 110.70 75.89 244 83.20 -5.8tSilicnMotn SIMO 1.20 3.7 12 61.85 33.21 597 32.13 -39.3SilvrSun n SSNT .06e ... ...cc 4.84 2.90 0 3.16 -25.3Silvercrest SAMG .56 4.0 20 18.27 12.22 7 14.10 -12.1SimmnsFst s SFNC .60 2.2 17 33.45 24.58 223 27.52 -3.6SimplyGd n SMPL ... ... ... 20.75 12.14 720 19.26 +35.1Simulations SLP .24 1.3 39 23.95 14.25 294 18.72 +16.3Sina SINA ... ... 28 124.60 56.67 728 59.94 -40.2Sinclair SBGI .80f 2.8 13 40.15 25.13 1193 29.08 -23.2SinoGlobl SINO ... ... 20 2.86 .88 81 1.02 -60.2Sinovac h SVA ... ... ...dd 8.75 6.06 36 7.49 -4.9SiriusInt n SG ... ... ... 17.01 10.50 3 14.69 +1.3SiriusXM SIRI .05f .8 33 7.70 5.17 33505 5.87 +9.5SitoMobl rs SITO ... ... ...dd 8.29 .94 144 1.10 -83.6SkySolar SKYS ... ... ...dd 1.84 .46 53 .62 -58.6SkyWest SKYW .40 .8 15 65.80 46.99 227 52.44 -1.2tSkywksSol SWKS 1.52 2.2 14 115.98 70.57 3887 69.41 -26.9SleepNmbr SNBR ... ... 26 41.05 26.22 538 36.16 -3.8SmartFn rs SMBK ... ... 17 27.69 19.49 11 20.13 -7.2SmartSnd n SND ... ... ... 11.06 2.55 553 3.44 -60.3SmthM hrs SMSI ... ... ...dd 3.41 1.45 186 2.04 -28.2SocilRltyA n SRAX ... ... ...dd 7.95 2.16 175 3.15 -44.2SocketM n SCKT ... ... ... 4.16 1.67 5 1.90 -46.9SodaStrm SODA ... ... 50 143.50 65.33 158 143.25 +103.7Sohu.cm h SOHU ... ... ...dd 54.74 15.89 400 19.92 -54.0Sol-Gel n SLGL ... ... ... 12.23 5.98 63 6.74 -37.1SolarCap SLRC 1.64 7.9 12 22.37 19.70 124 20.76 +2.7tSolarSCap SUNS 1.41 9.0 13 18.40 15.71 42 15.66 -11.8SolarEdg n SEDG ... ... 18 70.74 30.80 464 37.29 -.7Soleno wt rs SLNOW ... ... ... .30 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.60 1.32 29 1.99 +10.6SolidBio n SLDB ... ... ...dd 54.84 6.83 142 33.01 +45.9Solignx wt SNGXW ... ... ... .81 .49 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 34 1.02 -54.1SonicCorp SONC .64 1.5 28 44.87 23.22 758 43.35 +57.8SonicFdry SOFO ... ... ...dd 3.40 1.31 2 1.36 -54.8SonomaPh SNOA ... ... ...dd 5.92 .85 213 .87 -84.0Sonoma wt SNOAW ... ... ... .50 .33 .50 +20.7Sonos n SONO ... ... ... 23.60 11.78 1459 13.32 -33.1Sophiris SPHS ... ... ...dd 4.05 1.72 361 1.88 -17.2SorrentoTh SRNE ... ... 17 10.65 2.15 902 3.35 -11.8SotherlyH SOHO .50 7.5 51 7.62 5.90 52 6.67 +3.4SothrlyH pf SOHOB 2.00 8.2 ... 27.32 24.13 4 24.50 -4.4SthrlyH pf C SOHOO 1.97 8.0 ... 25.98 24.50 4 24.71 -2.5SouMoBc s SMBC .52 1.6 13 41.49 31.98 18 33.18 -11.7SoundFin SFBC .56 1.6 20 40.87 32.10 1 35.24 +3.6SouthState SSB 1.44f 2.1 19 94.50 61.26 303 68.64 -21.2SthnFstBsh SFST ... ... 14 48.75 34.66 9 37.01 -10.3SoNatBcVa SONA .32 2.1 29 18.24 14.37 57 15.35 -4.2SsdeBTX SBSI 1.20a 3.7 16 37.54 29.28 198 32.22 -4.3SparkEn s SPKE .72 8.7 ...dd 13.95 7.33 125 8.31 -33.0SparkEn pf SPKEP 2.19 10.0 ... 27.25 21.07 5 21.97 -17.4tSparkTh n ONCE ... ... ...dd 96.59 36.43 734 38.78 -24.6SpartnMot SPAR .10 1.2 14 19.45 6.70 313 8.03 -49.0SprtnNash SPTN .72 3.9 ...dd 27.72 16.10 223 18.70 -29.9SpectPh SPPI ... ... ...dd 25.29 11.52 951 12.72 -32.9SperoTh n SPRO ... ... ... 19.00 7.18 140 7.77 -33.9Sphr3D grs ANY ... ... ... 24.72 1.06 14693 6.61 -66.4Spherix rs SPEX ... ... ...dd 2.42 .78 47 .89 -36.4SpirtTex n STXB ... ... 34 22.56 16.70 11 19.28 -11.8Splunk SPLK ... ... ...dd 130.00 76.89 3344 87.87 +6.1SpokHldgs SPOK .50 3.3 35 18.85 13.00 193 15.27 -2.4SportsWhs SPWH ... ... 9 6.99 3.66 236 4.60 -30.4SprBkPh n SBPH ... ... ...dd 15.95 8.88 68 11.60 -13.7SprottFoc FUND .61e 9.2 ...q 8.39 6.61 39 6.61 -16.5Sprouts SFM ... ... 29 29.67 20.59 2880 27.93 +14.7StaarSur STAA ... ... ... 54.00 13.60 415 36.32 +134.3Staff360 rs STAF ... ... ... 5.65 1.14 27 1.65 -47.6tStamps.cm STMP ... ... 18 285.75 150.05 662 155.22 -17.4tStd AVB n STND .88 3.0 ... 39.45 28.76 6 29.25 -5.8tStarBulk rs SBLK ... ... ...dd 15.38 8.71 1158 8.16 -27.5StrBlk22 n SBLKZ 2.08 8.3 ... 26.00 23.58 6 24.98 -1.3StarsGp g TSG ... ... ... 38.95 16.26 2294 17.01 -27.0Starbucks s SBUX 1.44 2.1 31 68.98 47.37 11204 67.18 +17.0StatAutF STFC .40 1.2 ... 34.31 25.92 25 33.41 +14.7StateBkFn STBZ .80 3.3 14 35.99 23.58 477 24.20 -18.9tStealthGas GASS ... ... 14 4.70 3.25 58 3.24 -25.7SteelCon STCN ... ... ... 2.90 1.49 9 1.71 -31.3StlDynam STLD .75 2.0 11 52.10 36.44 2091 37.96 -12.0SteinMart s SMRT .30 16.9 ...dd 4.04 .48 122 1.77 +52.6StellrAcq n STLR ... ... ... 11.00 9.16 0 10.39 +1.7StellAcq wt STLRW ... ... ... .40 .29 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.42 10.50 +.5tStemlineTh STML ... ... ...dd 20.55 10.46 317 10.53 -32.5Stericycle SRCL ... ... ...dd 76.73 44.56 1163 44.79 -34.1tSterlBcp n SBT .04 .4 ... 14.98 9.09 52 8.96 -29.4SterlCons STRL ... ... 17 18.90 10.74 159 12.86 -21.0SMadden s SHOO .56f 1.8 21 39.30 26.07 503 30.59 -1.7Stewrdshp SSFN .12 1.2 13 12.75 9.30 4 9.95 -2.9StitchFix n SFIX ... ... ... 52.45 14.48 1747 24.40 -5.5StockYBc s SYBT 1.00f 3.2 16 41.90 29.69 23 31.44 -16.6StoneCastle BANX 1.52 7.3 16 24.92 19.04 8 20.95 +4.1tStoneCo n STNE ... ... ... 32.50 21.80 2461 21.22 -32.3StrataS rs SSKN ... ... ...dd 3.88 1.09 8 2.61 +112.2Stratasys SSYS ... ... ...dd 26.17 17.17 659 20.86 +4.5StratEdu STRA 2.00f 1.6 38 154.89 80.75 227 128.54 +43.5Strattec STRT .56 1.8 18 47.20 29.70 2 31.90 -26.8StratusPrp STRS 1.00e ... 47 35.90 26.00 2 26.64 -10.3StreamHlth STRM ... ... ... 2.19 .86 10 .91 -46.2StrgbrBio n SBBP ... ... ... 9.25 3.85 361 5.10 -29.7SummerInf SUMR ... ... ...dd 1.98 .72 71 1.02 -32.0SumFWV SMMF .52 2.5 11 28.00 20.33 7 20.83 -20.9tSmtStB s SSBI .48 4.0 17 16.10 12.10 4 11.98 -4.9SumTher n SMMT ... ... ... 15.90 1.26 34 1.33 -88.0SumtWire n WISA ... ... ... 5.00 3.56 4.62 -1.7SunHydrl SNHY .36 .9 35 70.83 37.01 126 39.48 -39.0SundEng n SNDE ... ... ... 9.59 4.08 9 4.50 -24.3tSunesisP rs SNSS ... ... ...dd 7.69 1.11 217 1.11 -69.9tSunOpta STKL ... ... ...dd 9.10 4.17 570 4.36 -43.7SunPower SPWR ... ... ...dd 10.00 5.76 2069 5.99 -28.9Sunrun n RUN ... ... 10 16.45 5.08 1402 11.80 +100.0Sunworks n SUNW ... ... ... 1.32 .33 19 .45 -57.6tSuperCom SPCB ... ... ...dd 4.95 1.30 392 1.36 -65.2SupTech rs SCON ... ... ... 14.90 1.47 29 1.70 -84.4SupGpCos s SGC .40f 2.2 16 28.85 16.89 11 18.08 -32.3Supernus SUPN ... ... 26 61.25 34.90 228 42.24 +6.0supprt.cm rs SPRT ... ... ...dd 3.15 2.33 57 2.69 +11.2SurfaceOn n SURF ... ... ... 18.18 6.55 1102 8.20 -38.5SurgPtrs n SGRY ... ... ...dd 19.95 7.55 248 12.44 +2.8Surmodic SRDX ... ... ...cc 82.35 25.00 109 55.25 +97.3tSutroBio n STRO ... ... ... 15.90 10.83 104 9.93 -34.7SykesEnt SYKE ... ... 49 32.15 25.90 279 26.71 -15.1Symantec lf SYMC .30 1.4 10 29.73 17.49 5104 21.61 -23.0Synacor SYNC ... ... ...dd 2.58 1.35 13 1.59 -30.9Synalloy SYNL .25e 1.6 ...dd 24.80 11.88 18 16.00 +19.4Synaptics SYNA ... ... ...dd 55.25 33.54 397 35.35 -11.5SynchrTc n SNCR ... ... ... 6.98 5.73 313 6.35 -4.5SyndaxP n SNDX ... ... ...dd 15.20 4.36 265 4.72 -46.1SyneosH h SYNH ... ... ...dd 53.95 31.10 344 46.41 +6.4SynrgyPh SGYP ... ... ...dd 2.80 .35 4347 .38 -82.8Synlogic rs SYBX ... ... ...dd 15.00 7.21 88 8.74 -9.9Synopsys SNPS ... ... 42 103.40 80.13 1646 85.17 -.1Synthes rs SES ... ... ... 3.87 1.06 134 1.25 -56.0Sypris SYPR .08 7.0 ...dd 1.90 1.03 2 1.15 -16.7SyrosPhar n SYRS ... ... ... 15.88 6.25 93 7.57 -22.2T -:T-MobileUS TMUS ... ... 26 70.94 55.09 5081 66.57 +4.8TAT Tch h TATT .34e 4.9 16 11.65 6.40 3 6.98 -33.5TCG BDC n CGBD 1.48a 9.6 11 20.30 15.27 344 15.44 -23.0TD Ameritr AMTD 1.20f 2.3 21 63.01 48.03 1599 51.30 +.3tTDH Hld n PETZ ... ... ... 12.72 .91 104 .95 -83.2TESSCO TESS .80 7.2 22 24.85 11.01 10 11.10 -44.9TFS Fncl TFSL 1.00 6.3 53 16.62 14.19 174 15.75 +5.4TG Thera TGTX ... ... ...dd 17.35 4.20 968 4.88 -40.5THL Credit TCRD 1.08 15.3 7q 9.67 7.04 196 7.05 -22.1TKK Sym n TKKS ... ... ... 9.97 9.46 859 9.57 +.5TKK Sy un TKKSU ... ... ... 10.20 10.00 0 10.17 +1.3TKK Sym rt TKKSR ... ... ... .53 .35 0 .36 -14.3TMSR Gl s TMSR ... ... 52 10.32 1.84 6 2.35 -52.8TOP Shi rs TOPS ... ... ... 6.10 .69 1413 1.29 -48.6TPI Co n TPIC ... ... ... 32.22 16.35 151 23.83 +16.5TSR Inc TSRI ... ... 30 9.40 4.40 3 5.32 +2.3TTEC Hl TTEC .56f 2.0 26 42.30 23.01 81 27.50 -31.7TTM Tch TTMI ... ... 27 19.91 11.24 1343 11.88 -24.2Tabula n TRHC ... ... ...dd 91.16 27.25 311 61.91 +120.7TactSys n TCMD ... ... ...cc 73.24 26.03 211 54.20 +87.0Taitron h TAIT .10 5.6 ...dd 2.89 1.22 7 1.77 +5.4TaiwLipo n TLC ... ... ... TakeTwo TTWO ... ... ...dd 139.91 92.81 3243 104.72 -4.6tTalend n TLND ... ... ...dd 73.52 34.66 1483 33.23 -11.3TandmD rs TNDM ... ... ...dd 52.55 2.14 2072 28.45 +1105.5tTandyLthr TLF ... ... 10 8.40 6.41 34 6.27 -19.1Tantech n TANH ... ... ... 3.78 1.10 297 1.68 -34.9Taoping h TAOP ... ... ...dd 5.20 1.10 141 1.31 -11.5tTarena TEDU .28e 3.9 ...dd 15.97 7.11 303 7.26 -51.6TaylrDv TAYD ... ... 26 15.14 9.70 10 12.00 -10.6TechData h TECD ... ... 23 108.62 66.93 449 71.16 -27.4tTechComm TCCO ... ... ...dd 15.40 3.42 15 3.31 -71.1TechTarg TTGT ... ... ... 34.47 12.30 423 14.62 +5.0Tecnoglass TGLS .56 6.6 20 10.29 6.81 10 8.45 +15.0Tecogen TGEN ... ... ... 4.20 2.05 9 3.71 +37.4Telenav TNAV ... ... ...dd 6.60 4.08 75 4.14 -24.7tTeligent TLGT ... ... ...dd 4.52 2.18 513 2.10 -42.1Tellurian rs TELL ... ... ...dd 13.74 6.45 1958 7.15 -26.6tTenable n TENB ... ... ... 39.38 26.10 407 26.44 -12.6tTenaxTh rs TENX ... ... ... 12.63 3.75 12 3.60 -63.3TenzingA n TZAC ... ... ... 9.77 9.65 200 9.75 +.4TenzAcq un TZACU ... ... ... 10.44 10.01 4 10.08 +.5TerrFmP lf TERP .76 6.8 ... 13.21 9.90 450 11.23 -6.1TerritBcp TBNK .88 3.2 14 32.55 24.96 9 27.72 -10.2Tesaro TSRO ... ... ...dd 88.83 23.41 9479 42.48 -48.7Tesla Inc TSLA ... ... ...dd 387.46 244.59 7960 347.49 +11.6TetraTc TTEK .48 .8 26 72.56 44.65 284 63.44 +31.8tTetraphase TTPH ... ... ...dd 6.97 1.75 675 1.79 -71.6TexCapB 42 TCBIL 1.63 6.4 ... 26.26 25.00 2 25.21 -.2TexCapB pf TCBIP 1.63 6.5 ... 25.83 25.00 13 25.08 -1.9tTxCapBsh TCBI ... ... 11 103.05 59.05 804 57.89 -34.9TxCapB wt TCBIW ... ... ... 68.26 67.14 68.26 TexInst TXN 3.08f 3.2 24 120.75 87.90 8201 96.84 -7.3TexRdhse TXRH 1.00 1.6 35 75.24 47.86 588 63.84 +21.2The9Ltd rs NCTY ... ... ... 8.13 .83 77 1.64 -14.6TherapMD TXMD ... ... ...dd 7.66 4.30 2657 4.83 -20.0TherpxBio n TRPX ... ... ... 9.30 3.00 90 7.80 +46.1TheravBio TBPH ... ... ...dd 35.48 21.27 145 24.79 -11.1TheStreet TST .10 5.7 3 2.50 1.21 40 1.76 +21.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Wednesday, November 21, 2018

PAGE 74

t1347PrpIns PIH ... ... 51 8.25 5.25 14 5.10 -29.71347PrIn pf PIHPP 2.00 7.8 ... 28.00 23.26 1 25.59 +4.93PEA Int n TPNL ... ... ... 5.33 2.63 55 3.67 +.5sThundBr n TBRG ... ... ... 9.80 9.60 675 9.76 +1.1ThundBr un TBRGU ... ... ... 10.20 9.97 26 10.19 +1.4TiberAcq n TIBR ... ... ... 9.80 9.50 0 9.77 +2.1TiberAc un TIBRU ... ... ... 10.28 10.00 10.15 +1.3tTigerShs ef TTTN ... ... ... 25.67 23.28 11 22.98 -10.2TileShop TTS .20 ... 35 10.50 5.15 482 6.21 -35.3Tilray n TLRY ... ... ... 300.00 20.10 1706 104.00 +364.5TmbrlndBc TSBK .52a 1.9 15 39.45 26.26 8 27.82 +4.8Tiptree TIPT .14 2.5 17 7.24 5.35 10 5.51 -7.4TitanMach TITN ... ... ...dd 25.09 13.28 100 13.94 -34.2TitanPh rs TTNP ... ... ... 1.70 .17 4303 .35 -73.6TivityHlth TVTY ... ... 20 44.35 31.22 445 36.50 -.1tTivo Cp TIVO .72 7.5 74 19.48 9.87 982 9.58 -38.6TizianaLf n TLSA ... ... ... 17 8.35 Tocagen n TOCA ... ... ... 15.80 7.52 162 11.67 +13.9tTonixPh h TNXP ... ... ...dd 5.11 .47 1288 .48 -86.1TopImage TISA ... ... ...dd 1.53 .52 29 .67 -41.5Torchlght TRCH ... ... ...dd 1.48 .69 33 .75 -44.4TottenAc n TOTA ... ... ... 9.99 9.63 9.77 +1.2TottenA rt TOTAR ... ... ... .41 .36 .40 +5.3TottenAc un TOTAU ... ... ... 11.51 10.12 10.20 +.7ToughB un TBLTU ... ... ... 4.98 4.21 14 4.65 -3.5tTowerSemi TSEM ... ... 8 36.69 13.87 612 14.44 -57.6TownSprts CLUB ... ... ...dd 14.85 5.45 153 7.38 +33.0TowneBank TOWN .64 2.3 ... 35.00 25.50 116 27.45 -10.7TraconPh n TCON ... ... ...dd 3.60 1.13 79 1.26 -62.4TractSupp TSCO 1.24 1.4 26 97.65 58.27 1700 87.79 +17.4TradDsk A n TTD ... ... ... 161.50 40.70 1258 113.27 +147.7TrnWEnt TWMC ... ... 3 2.00 .65 20 1.01 -44.7tTransAct TACT .36 3.4 25 15.95 10.41 44 10.66 -19.6Transcat TRNS ... ... 27 25.35 12.75 4 20.43 +43.4TransGlb TGA .14 6.5 ...dd 4.13 1.21 272 2.14 +48.7TranslBio n TBIO ... ... ... 16.60 5.00 24 6.99 -39.3TravelCtrs TA ... ... ...dd 6.10 3.05 60 4.18 +2.0TravCtrs 28 TANNI 2.06 8.4 ... 26.85 22.17 10 24.45 -3.2TravelC 29 TANNL 2.00 8.5 ... 25.27 22.74 2 23.56 -6.5Travelct 30 TANNZ 2.00 8.4 ... 25.55 21.60 4 23.85 -4.6Travelzoo TZOO ... ... 31 21.15 5.90 175 8.42 +30.5TrmntMtg n TRMT ... ... ...dd 16.14 10.27 9 10.53 -28.3Trevena TRVN ... ... ...dd 3.58 .55 710 .61 -61.9tTribPubl TPCO ... ... 90 24.74 13.38 145 13.43 -23.6Tricida n TCDA ... ... ... 40.10 21.87 59 29.00 +11.5TriCoBsh TCBK .68 1.8 21 43.80 33.35 52 36.82 -2.7sTridntAcq n TDAC ... ... ... 9.90 9.72 3 9.94 +1.9sTridntAcq un TDACU ... ... ... 10.22 10.00 1 10.21 +1.8TrilliumTh TRIL ... ... ... 13.30 2.28 16 2.72 -62.5TriMas h TRS ... ... 21 31.80 22.70 141 29.20 +9.2Trimble TRMB ... ... 49 45.70 32.01 1727 35.50 -12.6TrinityBio TRIB .88 30.0 3 6.54 2.70 65 2.93 -42.5sTrinMrg n TMCX ... ... ... 9.92 9.71 9 9.94 +1.8TrinMrg un TMCXU ... ... ... 10.30 10.00 0 10.26 +2.5TripAdvis TRIP ... ... ...cc 69.00 30.15 2971 58.76 +70.5TriStCap TSC ... ... 16 30.10 22.05 76 25.00 +8.7TriStCap pf TSCAP 1.69 6.6 ... 26.88 25.55 1 25.80 -.4TriumphBc TBK ... ... 20 44.70 28.85 123 36.40 +15.6Trivago n TRVG ... ... ... 10.05 4.01 669 5.92 -13.5Trovagn rsh TROV ... ... ... 7 .66 .65 193 .74 -80.0TrueCar TRUE ... ... ...dd 14.55 8.75 420 10.20 -8.9TruettHrst THST ... ... ...dd 3.19 1.26 3 1.99 -3.9Trupanion TRUP ... ... ...dd 46.70 22.55 451 26.47 -9.6TrstNY TRST .27f 3.5 13 9.70 7.27 210 7.66 -16.7Trustmk TRMK .92 3.0 15 36.32 28.56 291 30.97 -2.8T2 Biosys TTOO ... ... ...dd 9.98 3.83 480 4.37 +6.1Tuanche n TC ... ... ... 203 7.83 Tucows grs TCX ... ... 41 71.75 49.69 86 53.30 -23.9TuesMrn TUES ... ... ...dd 4.10 2.38 117 2.54 -7.6Tuniu TOUR ... ... ...dd 9.88 4.77 94 5.77 -24.8TurtleBc rs HEAR ... ... ... 34.50 1.64 837 13.96 +670.4TwlSeas n TWLV ... ... ... 9.94 9.50 9.78 +2.6TwlSeas wt TWLVW ... ... ... TwlSeas un TWLVU ... ... ... 10.35 10.18 0 10.32 +1.1TwlSeas rt TWLVR ... ... ... .45 .29 3 .38 +8.621stCFoxA FOXA .36 .7 22 50.15 30.32 19361 48.57 +40.721stCFoxB FOX .36 .7 21 49.65 29.63 8310 48.31 +41.621Vianet VNET ... ... 43 11.80 5.01 435 11.21 +40.5tTwinDisc lf TWIN .36 2.0 21 31.95 18.00 28 17.73 -33.3TwistBio n TWST ... ... ... 29.21 12.38 236 24.05 +71.8TwoRvrBc TRCB .22 1.4 18 19.90 15.00 30 15.22 -16.1t2U TWOU ... ... ...dd 98.58 49.50 768 50.56 -21.6TymeTch n TYME ... ... ... 8.30 1.93 106 2.15 -66.3U -:tUS AutoPts PRTS ... ... 2 2.74 1.08 207 1.03 -59.1US Concrte USCR ... ... 22 86.35 27.68 630 34.15 -59.2tUS Gld rs USAU .21e ... ... 3.27 .90 40 .93 -42.9tUS WellS n USWS ... ... ... 11.12 8.26 16 8.04 -17.6US Well wt MPACW ... ... ... .50 .36 .44 +4.8UFP Tch UFPT ... ... 27 39.98 26.03 6 36.99 +33.1UMB Fn UMBF 1.20f 1.9 16 82.14 57.00 168 64.57 -10.2USEcology ECOL .72 1.0 40 77.15 44.90 102 70.67 +38.6USGlobInv GROW .03 2.3 33 7.49 1.16 31 1.33 -65.9USA Tc pf USATP ... ... ... 27.82 16.04 1 16.85 -33.0USA Tch lf USAT ... ... ... 16.83 4.64 605 4.95 -49.2USA Trk USAK ... ... ...cc 29.15 16.61 42 20.06 +10.6UTStarcm UTSI ... ... 23 6.51 3.28 13 3.42 -39.3Ubiquiti UBNT .50e .5 29 112.45 49.40 494 106.46 +49.9UltaBeauty ULTA ... ... 31 322.49 191.70 1133 302.14 +35.1UltimSoft ULTI ... ... ...cc 332.44 194.80 381 240.48 +10.2UltraClean UCTT ... ... 4 27.20 8.57 560 9.06 -60.8UltPetro n UPL ... ... ... 10.18 .82 2978 1.39 -84.7Ultragenyx RARE ... ... ...dd 90.98 41.67 629 50.99 +9.9Ultralife ULBI ... ... 20 10.95 5.80 21 7.25 +10.7Umpqua UMPQ .84 4.4 14 24.89 18.17 1389 18.88 -9.2UniQure QURE ... ... ... 43.23 14.27 650 26.25 +34.0UnicoA UNAM ... ... ...dd 9.60 5.50 4 5.51 -35.6UnionBkVA UBSH .92 2.7 19 42.74 32.04 413 34.07 -5.8UnionBkVT UNB 1.20 2.7 22 55.00 43.00 2 44.82 -15.4tUnBnOH UBCP .52 4.3 15 14.00 11.70 16 12.10 -8.7UtdBOH UBOH .48 2.1 12 24.00 20.35 22.82 +2.8UBSI UBSI 1.36 4.0 20 39.95 31.01 601 34.21 -1.6UtdCmBks UCBI .64f 2.5 15 34.18 22.83 353 25.10 -10.8UCmntyFn UCFC .28 3.0 16 11.98 8.66 118 9.30 +1.9UtdContl UAL ... ... 14 93.60 56.51 3226 91.77 +36.2UtdFnBcp UBNK .48 3.1 14 19.35 15.10 138 15.68 -11.1UtdFire UFCS 1.24 2.4 32 61.56 38.95 62 51.96 +14.0UtdInsur UIHC .24 1.3 ...dd 22.43 15.67 79 18.96 +9.9UtdNtrlF UNFI ... ... 7 52.69 21.16 918 22.42 -54.5USecBcCA UBFO .40f 3.9 22 11.65 9.25 7 10.17 -7.5US Engy rs USEG ... ... ...dd 1.96 .77 13 .87 -42.0USLime USLM .54 .7 22 88.00 70.56 5 74.00 -4.0UtdTherap UTHR ... ... 7 152.55 100.57 242 113.22 -23.5UtdGrdian UG 1.50e 8.7 26 21.33 15.11 0 17.30 -6.5 UnitGrp UNIT 2.40 12.9 48 23.42 13.94 1695 18.55 +4.3UnityBcp UNTY .28 1.3 14 25.50 19.50 3 22.04 +11.6UnityBio n UBX ... ... ... 24.56 10.33 81 12.07 -27.5UnivDisp OLED .24 .3 53 209.00 78.75 774 86.80 -49.7UnvElc UEIC ... ... 12 56.35 26.97 103 33.38 -29.4tUnivFor s UFPI .36e 1.3 12 39.58 26.80 335 27.02 -28.2UnvLogist ULH .42 1.8 17 37.68 20.38 91 23.32 -1.8UnvStainls USAP ... ... 44 31.20 18.01 44 19.30 -9.9UnivstPa UVSP .80 3.2 14 31.20 22.11 81 24.70 -11.9UnumTh n UMRX ... ... ...dd 17.66 6.75 120 7.44 -33.0UplandSoft UPLD ... ... ...dd 38.30 20.95 181 27.73 +28.0tUpwork n UPWK ... ... ... 23.49 15.84 483 16.10 -24.0UrbanOne UONE ... ... ...dd 4.85 1.40 0 2.45 +32.4UrbanOnD UONEK ... ... ... 2.40 1.40 10 2.18 +24.6UrbanOut URBN ... ... 19 52.50 27.44 6679 36.58 +4.3UrogenP n URGN ... ... ... 69.57 36.66 72 46.63 +25.3UrovantS n UROV ... ... ... 14.32 6.65 47 7.96 -31.7UtahMed UTMD 1.10f 1.2 ... 117.65 76.05 4 92.19 +13.3tUxin Ltd n UXIN ... ... ... 10.49 4.88 1240 4.50 -53.5V -:tVBI Vac n VBIV ... ... ... 5.10 1.64 424 1.64 -61.6VEON VEON .29e 10.5 ... 4.14 2.20 1520 2.77 -27.9VOXX Intl VOXX ... ... ...dd 7.00 4.64 85 5.05 -9.8tVSE Corp s VSEC .32f 1.2 10 56.03 27.53 27 27.64 -42.9Vaccinex n VCNX ... ... ... 12.00 5.51 1 5.72 -49.7tValerits hn VLRX ... ... ... 6.79 .39 1764 .40 -86.1VlyNBcp VLY .44 4.4 17 13.38 9.32 2509 10.06 -10.3VlyNBc pfA VLYPP 1.56 6.2 ... 28.49 25.04 8 25.10 -9.5VlyBcp pfB VLYPQ ... ... ... 28.11 24.11 6 24.41 -7.7ValueLine VALU .76 3.0 23 26.94 17.30 0 25.17 +30.1VanE GenD GNRX ... ... ...q 64.90 54.56 43 61.01 +2.9VanE VecBi BBH ... ... ...q 136.84 111.36 18 116.52 -6.5VandaPhm VNDA ... ... ...dd 25.07 12.70 627 23.73 +56.1VangIntHi VYMI 2.38e 4.1 ... 72.32 57.23 447 58.06 -13.3VangIntDiv VIGI 1.17e 2.0 ... 70.39 56.76 99 58.40 -11.9tVangEMGv VWOB 3.66 5.0 ...q 80.66 73.92 289 73.63 -8.3V exUSRE VNQI 2.93e 5.5 ...q 65.20 52.30 361 53.70 -11.2VanShTTr VGSH 1.27a 2.1 ...q 60.50 59.55 835 59.79 -.8VanSTCpB VCSH 2.28 2.9 ...q 79.76 77.60 2341 77.62 -2.1VanTotBd n VTC 2.86 3.6 ... 88.99 79.10 5 79.30 -6.7VangR3K VTHR 2.17e 1.8 ...q 135.39 116.04 12 120.65 -1.8VanR2KGr VTWG .82e .6 ...q 160.14 127.32 15 131.05 -3.3VanR2KV VTWV 1.88e 1.8 ...q 119.55 101.33 5 103.93 -5.1VangR2K VTWO 1.50e 1.3 ...q 139.27 114.42 146 117.31 -4.1VanR1KGr VONG 1.65e 1.2 ...q 161.07 132.50 123 138.65 +.4VanIntTTr VGIT 1.46 2.3 ...q 64.45 61.52 471 62.24 -2.7VanR1KV VONV 2.49e 2.4 ...q 114.79 101.46 118 104.71 -3.5VangR1K VONE 2.28e 1.9 ...q 135.26 116.14 111 121.01 -1.2VanMtgBSc VMBS 1.60 3.2 ...q 52.73 50.19 454 50.64 -3.4VanLTCpB VCLT 4.05 4.8 ...q 96.52 83.22 749 83.74 -12.5VanLTTrs VGLT 2.04 2.9 ...q 79.00 68.97 133 70.87 -9.1VanIntCpB VCIT 3.18 3.9 ...q 87.91 82.00 1803 82.12 -6.0VangSTIn VTIP 1.56e 3.2 ...q 49.58 48.06 1210 48.19 -1.3VanTIntBd BNDX .65a 1.2 ...q 55.28 53.84 856 54.58 +.4VanTIntStk VXUS 1.54e 3.2 ...q 61.17 47.93 1156 48.78 -14.1VantEng n VEAC ... ... ... 10.16 9.62 345 10.03 +3.2VantEng wt VEACW ... ... ... 1.38 1.08 1.19 -.8VantEn un VEACU ... ... ... 10.68 9.97 10.65 +4.5VarexImag VREX ... ... ... 43.76 23.91 426 24.27 -39.6Varonis VRNS ... ... ...dd 83.10 47.00 318 52.80 +8.8VascuBio VBLT ... ... ... 8.75 1.10 205 1.15 -83.8Vaxart rs VXRT ... ... ... 9.46 2.37 39 2.54 -59.2VectoIQ n VTIQ ... ... ... 9.68 9.51 1 9.65 +.7VectoIQ un VTIQU ... ... ... 10.54 9.97 1 10.14 +1.4VeecoInst VECO ... ... ...dd 20.55 6.61 399 8.11 -45.4VBradley VRA ... ... 23 17.38 8.10 548 10.73 -11.9Veracyte VCYT ... ... ...dd 15.50 5.23 457 12.61 +93.1Verastem VSTM ... ... ...dd 10.35 2.77 1467 5.04 +64.2Vericel VCEL ... ... ...dd 17.51 3.70 607 16.65 +205.5VerintSys VRNT ... ... 70 52.45 37.10 454 41.96 +.3Verisign VRSN ... ... 38 176.76 105.40 961 147.19 +28.6Verisk VRSK ... ... 42 124.50 90.60 879 120.27 +25.3Veritex VBTX ... ... 17 33.08 20.99 273 23.59 -14.5tVeritone n VERI ... ... ... 28.05 5.20 307 5.34 -77.0Vermillion VRML ... ... ...dd 2.10 .45 37 .50 -74.4VeronaPh n VRNA ... ... ... 25.55 10.19 0 11.29 -4.9VerraMo n VRRM ... ... ... 11.14 9.15 199 9.57 -3.7VerraM wt VRRMW ... ... ... 1.75 1.24 1.60 +1.9Verrica n VRCA ... ... ...dd 23.29 11.42 37 12.34 -29.5VertexEn VTNR ... ... ...dd 2.04 .77 34 1.59 +67.4VertxPh VRTX ... ... ...cc 194.92 136.50 1632 159.76 +6.6Veru Inc VERU ... ... ...dd 2.37 .90 26 1.32 +15.8ViaSat VSAT ... ... ...dd 80.26 59.16 469 67.40 -10.0ViacomA VIA .80 2.3 8 40.64 31.05 49 34.15 -2.1ViacomB VIAB .80 2.6 6 35.55 25.91 4022 30.83 +.1Viavi VIAV ... ... 28 12.82 8.49 3249 9.45 +8.1Vical rs VICL ... ... ...dd 2.00 1.02 48 1.30 -29.0Vicor VICR ... ... ... 64.50 16.30 255 33.25 +59.1VicDvAcc n VSDA ... ... ... 31.48 26.86 1 29.15 +2.5VicMultiF n VSMV ... ... ... 30.41 26.36 45 28.15 +2.1Vict500VW CFA .44e .9 ...q 52.94 45.93 104 47.24 -3.2VictDisEnV CSF .38e .9 ...q 50.77 42.30 47 44.35 -1.8Vict500EV CFO .47e 1.0 ...q 52.77 45.99 180 47.15 -3.4VicEM Hi n CEY ... ... ... 28.35 21.89 22 22.41 -14.2VictDevVol CIZ .01j ... ...q 39.92 30.28 66 31.00 -11.7VictIncEV CDC 1.09e 2.4 ...q 48.81 43.73 103 45.67 -1.6VictSCVol CSA .16e ... ...q 51.78 43.09 1 44.75 -2.9VictIntlVol CIL .15e ... ...q 46.94 35.37 36.12 -11.1VicEmMkt CEZ ... ... ... 31.99 24.31 1 25.28 -14.8VictLCHiDv CDL .44e ... ...q 47.44 42.65 17 44.45 -1.9VictIntHiD CID .33e ... ...q 38.00 30.69 1 30.98 -14.5VictCap n VCTR ... ... ... 13.50 7.27 333 11.59 -.1ViewRay n VRAY ... ... ... 13.21 5.80 982 6.50 -29.8VikingTh n VKTX ... ... ...dd 24.00 2.53 3453 11.71 +188.4VikngTh wt VKTXW ... ... ... 3.84 1.29 3.17 +25.3sVillagB&T VBFC ... ... 55 35.00 28.75 2 35.17 +14.7VillSupMkt VLGEA 1.00 3.7 15 31.49 21.95 17 26.68 +16.4ViomiTc n VIOT ... ... ... 10.95 7.56 67 8.72 -4.0ViperEnPt VNOM 2.12e 7.1 43 44.00 19.06 1403 29.80 +27.7VirTra n VTSI ... ... ...cc 7.36 3.82 22 4.13 -34.4Virco VIRC .06 1.4 ... 5.75 3.70 7 4.26 -15.6VirtuFin n VIRT .96 3.6 14 37.85 14.98 1246 26.46 +44.6tVirtusInv VRTS 2.20f 2.3 10 138.03 96.22 56 94.27 -18.1tVirtusIn pf VRTSP 1.81 2.1 ... 114.06 89.00 4 88.10 -12.7tVirtusa VRTU ... ... 91 58.60 39.63 138 38.95 -11.6VistaGn n VTGN ... ... ... 2.65 .69 220 1.76 +58.1Visteon s VC ... ... 15 140.64 67.27 589 76.73 -38.7VitalThera VTL ... ... ...dd 9.75 .23 1003 .29 -95.1ViveveMd n VIVE ... ... ...dd 5.40 1.60 80 2.20 -55.7Vivopwr n VVPR ... ... ... 6.69 1.02 4 1.21 -58.3tVivus rs VVUS ... ... 1 9.88 3.01 44 3.04 -39.6Vodafone VOD 1.74e 8.9 ... 32.75 18.45 8521 19.51 -38.8VoyagerT n VYGR ... ... ...dd 31.91 10.90 260 11.61 -30.1vTvTherap VTVT ... ... ...dd 8.40 .65 186 1.73 -71.2 Vuzix VUZI ... ... ...dd 11.40 4.90 283 5.41 -13.4W -:WCF Bcp n WCFB .20 2.2 ... 10.24 8.75 1 9.05 -4.9WD 40 WDFC 2.16 1.3 40 184.25 111.50 595 165.87 +40.6WSFS s WSFS .44 1.1 11 57.70 40.04 132 40.83 -14.7WVS Fn WVFC .32a 2.2 23 18.05 12.25 10 14.76 -4.7WalgBoots WBA 1.76 2.2 14 83.18 59.07 8263 79.79 +9.9WashFed WAFD .72 2.7 12 37.70 26.66 385 27.00 -21.2WshTrst WASH 1.72 3.4 15 63.25 50.00 18 50.63 -4.9WaterstnF WSBF .48a 2.9 16 19.35 15.20 74 16.70 -2.1WaveLfSc n WVE ... ... ... 56.00 31.30 84 40.76 +16.1WaysideT WSTG .68 6.0 5 17.25 11.19 8 11.35 -32.0WeiboCorp WB ... ... ... 142.12 53.11 1691 56.85 -45.1WtWatch WTW ... ... 32 105.73 41.15 1424 45.74 +3.3WelleslyBc WEBK .22 .7 20 34.50 26.75 1 30.62 +3.1Wendys Co WEN .34 1.9 20 18.68 13.67 4164 17.76 +8.2WernerEnt WERN .36 1.1 20 43.95 31.08 613 33.13 -14.3Wesbanc WSBC 1.16 2.8 17 51.12 37.29 108 42.17 +3.7tWestBcp WTBA .80 3.9 13 28.00 20.33 12 20.56 -18.3WAmBcp WABC 1.60 2.6 30 64.76 53.65 44 61.70 +3.6WestellT rs WSTL ... ... 22 4.60 1.87 38 1.95 -48.0WDigital WDC 2.00 4.4 5 106.96 40.58 8432 45.68 -42.6WstNwEnB WNEB .16 1.6 20 11.25 9.55 57 9.81 -10.0tWstptFuel g WPRT ... ... ...dd 4.33 2.10 435 2.06 -45.2WestwtrRs WWR ... ... ... 1.15 .15 498 .19 -82.4WeycoGp WEYS .92 2.8 20 39.93 27.02 10 33.23 +11.8Wheeler wt WHLRW ... ... ... .05 .01 .03 -17.6Wheelr pfB WHLRP 2.25 13.3 ... 22.00 12.58 4 16.87 -22.9Wheelr pfD WHLRD 2.19 12.0 ... 22.20 14.66 3 18.18 -9.6Wheeler rs WHLR 1.36 47.9 ...dd 11.87 2.61 22 2.84 -71.5WhiteHFin WHF 1.42 10.5 9 15.80 10.92 25 13.50 +.6Wilhelmina WHLM ... ... 26 7.54 4.90 0 5.99 -7.4WillScot wt WSCW ... ... ... 1.50 .60 1.35 -6.3WillScot WSC ... ... ... 18.19 9.55 1693 13.30 +4.7WillmValV WVVI .22p ... 22 8.57 7.10 3 7.38 -10.6WillVV pfA WVVIP .22e 4.5 ... 6.00 4.17 0 4.91 -5.8Willdan WLDN ... ... 28 38.43 19.25 36 35.00 +46.2WillisLFn WLFC ... ... 13 39.95 22.51 15 35.46 +42.0WillisTwW WLTW 2.40 1.5 44 164.99 134.50 681 156.35 +3.8Windstm rs WIN ... ... ... 13.65 3.03 725 3.66 -60.4Wingstop n WING .36a .6 73 75.58 37.50 616 63.88 +63.9Winmark WINA .60 .4 24 187.10 121.55 9 148.51 +14.8tWinsFin WINS ... ... ... 390.88 30.50 1 27.15 -84.9Wintrust WTFC .76 1.0 15 99.96 72.17 258 75.26 -8.6Wintrust wt WTFCW ... ... ... 63.47 59.60 59.60 -2.1Wintrst pfD WTFCM 1.64 6.4 ... 28.55 25.63 5 25.67 -8.2WisdTrMdE GULF 1.10e 6.0 ...q 20.14 16.45 3 18.42 +4.5WT SCQDv DGRS .66e 1.9 ...q 38.74 33.14 9 34.11 -4.5WT USQDv DGRW .59e 1.4 ...q 44.96 38.98 256 40.75 -1.6WTChixSte CXSE 1.54e 2.4 ...q 96.79 59.55 263 63.53 -26.3tWTEMCpBd EMCB 3.18 4.7 ...q 73.73 67.62 1 67.41 -7.8WisdomTr WETF .12 1.6 17 13.41 6.60 785 7.42 -40.9WTEMQDv DGRE .67e 3.0 ...q 28.95 21.07 25 22.19 -18.6WT NegAB AGND .78 1.8 ...q 45.12 43.10 7 43.67 +.8tWT IntHdg AGZD .84 1.8 ...q 49.15 47.47 167 47.48 -1.9WT NegHY HYND .90e 4.3 ...q 22.48 20.40 34 20.76 +1.3tWT IntHY HYZD 1.02 4.4 ...q 26.52 23.46 261 23.20 -4.0WTGermH DXGE 1.39e 2.6 ...q 33.99 27.36 19 27.68 -14.0WT JpSCEq DXJS 1.10e .6 ...q 47.87 39.06 17 39.99 -13.3WTEMCnG EMCG .59e 3.0 ...q 28.89 18.97 22 19.79 -26.5Wix.com WIX ... ... ... 121.45 50.90 944 86.16 +49.7Woodward WWD .57 .7 29 89.30 68.56 202 79.55 +3.9Workday WDAY ... ... ...dd 157.12 95.35 2969 126.81 +24.6Workhrs rs WKHS ... ... ...dd 3.45 .70 66 .75 -70.8WldAccept WRLD ... ... 15 125.14 75.00 100 105.29 +30.4WrightMed WMGI ... ... ...dd 30.75 19.01 965 28.14 +26.8WrightM rt WMGIZ ... ... ... 1.74 .61 3 1.48 -2.0Wynn WYNN 3.00 3.0 28 203.63 92.50 3953 100.95 -40.1X-Y-Z:xG Tech rs XGTI ... ... ... 1.85 .37 76 .47 -71.0XOMA rs XOMA ... ... 12 37.25 11.88 100 14.01 -60.6XTL Bio rs XTLB ... ... ... 3.94 1.55 5 2.79 +22.0XBiotech n XBIT ... ... ... 5.80 2.13 6 4.20 +6.6XcelBrnds XELB ... ... 9 3.50 1.80 9 2.20 -33.3sXcelEngy XEL 1.52 2.9 22 52.24 41.51 5673 51.81 +7.7Xencor XNCR ... ... ...dd 48.38 19.50 113 37.57 +71.4XeneticB n XBIO ... ... ... 8.95 1.37 28 2.63 +37.1XenithB rs XBKS ... ... 33 36.44 30.98 33.83 XenonPhm XENE ... ... ... 15.92 2.20 264 8.12 +187.4XeriaPh n XERS ... ... ... 27.98 15.75 20 19.76 -2.3Xilinx XLNX 1.44 1.7 43 91.17 62.27 4245 84.68 +25.6Xperi XPER .80 6.1 ...dd 28.33 12.08 294 13.13 -46.2XpressSp rs XSPA ... ... 1 1.80 .11 1125 .18 -87.1tXunlei Ltd XNET ... ... ... 27.00 5.18 471 5.06 -67.1YRC Wwde YRCW ... ... ...dd 17.61 5.57 574 5.92 -58.8YY Inc YY ... ... 4 142.97 56.65 966 65.62 -42.0Yandex YNDX ... ... 70 44.49 24.90 3871 27.85 -15.0YangRvPt n YERR ... ... ... 16.21 2.61 381 11.69 +32.5Yatra n YTRA ... ... ...dd 9.34 4.05 171 4.99 -33.3Yld10Bio rs YTEN ... ... ...dd 8.67 1.12 49 1.27 -28.5YintechIn n YIN .36e 5.2 ...dd 12.28 3.97 29 6.88 -28.0YmAbsTh n YMAB ... ... ... 31.00 18.00 69 23.43 -2.4tYogaWks n YOGA ... ... ... 3.61 .83 98 .77 -72.8YorkWater YORW .67 2.0 32 39.00 27.45 19 32.82 -3.2Youngevt n YGYI ... ... ... 16.25 3.17 58 6.88 +66.6YulongE rs YECO ... ... ... 17.87 1.14 926 6.30 +133.3ZK Intl n ZKIN ... ... ... 16.00 1.62 12 1.63 -83.4Zafgen ZFGN ... ... ...dd 12.36 3.41 368 9.31 +101.5tZagg ZAGG ... ... 10 23.70 10.15 294 10.09 -45.3ZaiLab n ZLAB ... ... ... 27.83 14.29 20 17.17 -19.1ZealndPh n ZEAL ... ... ... 18.91 11.51 13 12.52 -7.9ZebraT ZBRA ... ... ...cc 184.75 101.49 554 162.29 +56.3tZillowA s ZG ... ... 66 65.42 26.87 2343 27.90 -31.5tZillowC n Z ... ... ...cc 65.70 27.00 4817 28.23 -31.0ZionO&G ZN ... ... ...dd 5.80 .85 207 1.19 -44.9ZionsBcp ZION 1.04e 2.2 13 59.19 45.20 2256 47.38 -6.8ZionsB wt20 ZIONW ... ... ... 21.00 14.42 20.93 +11.3Ziopharm ZIOP ... ... ...dd 5.25 1.90 2316 3.10 -25.1Zix Corp ZIXI ... ... 48 7.09 3.82 212 6.30 +43.8Zogenix rs ZGNX ... ... ...dd 62.75 32.40 558 40.31 +.6ZosanoP rs ZSAN ... ... ... 25.70 3.29 50 3.75 -63.9Zscaler n ZS ... ... ... 48.24 24.76 2055 32.25 -2.3Zumiez ZUMZ ... ... 14 32.70 18.25 593 19.15 -8.0tZynerba n ZYNE ... ... ...dd 15.14 4.93 260 4.83 -61.4Zynga ZNGA ... ... 58 4.57 3.20 9922 3.49 -12.8iShGlGr n BGRN ... ... ... Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 2.12 AB Government Money ... 2.13 AB Government Money ... 2.13 AIM MMCshRes 31 1.69 AIMMMInv 31 1.84 AIM Premier Portfoli 26 2.32 AIM Premier Tax Exem 9 1.52 AIM Premier U.S. Gov 32 2.11 AIM Short Term Invts 29 2.13 AIM Short Term Invts 10 1.47 AIM Short Term Invts 14 2.21 AIM Short Term Invts 23 2.33 AIM Short Term Invts 30 2.12 AlBernExRK p ... 2.08 AllBrnExRsv I ... 2.11 AlliBernExRsvA ... 1.95 AlliBernExRsAd ... 1.95 AlliBernExRsvB ... 1.92 AlliBernExRsC ... 1.94 ABGovMMSel 22 2.12 AmC CapPr 38 1.76 AmC Prime 36 1.86 AmCentUSGv 43 1.82 AmCPrime t 36 1.61 American Century Pri 36 1.11 BBH MM Inst 36 1.98 BBH MMkt 36 1.72 BLFMuniDlr 29 1.29 BMOGov I p 10 2.04 BMO Gov Y 10 1.81 BMO Institutional Pr 25 2.23 BMO Institutional Pr 25 1.98 BMOPrimeI p 26 2.21 BMO Prime Y 26 1.97 BNY Mellon Governmen 11 1.69 BNYMellon M 11 1.94 BNY Mellon National 9 1.16 BR TFdCsMg 23 1.60 BL FedTrDlr 38 1.83 BLFTrCsMg 45 1.60 BLFT Adm 23 2.00 BlackRock Cash Fds, 23 2.17 BLFFedFDlr 26 1.84 BLFedFdPCS p 26 1.58 BLFFedFnd 26 2.09 BRInst 37 2.24 BLFCASel p 6 .29 BLFedFdSel p 26 1.26 BLMunFdSel 29 .74 BLFTempFdSel 36 2.70 BlackRock Liquidity 26 2.05 BlackRock Liquidity 38 1.71 BlackRock Liquidity 26 1.69 BlackRock Liquidity 45 1.70 BlackRock Liquidity 6 .52 BlackRock Liquidity 23 1.70 BlackRock Liquidity 38 1.57 BlackRock Liquidity 26 1.59 BlackRock Liquidity 45 1.27 BlackRock Liquidity 23 2.06 BlackRock Liquidity 23 1.28 BLF FedTr 38 2.07 BLF TrsTr 45 2.10 BLFTrsTrDlr 45 1.85 BLFT FundDlr 23 1.85 BLFMunCsh 21 1.27 BRInvest 37 1.90 BlackRock Money Mark 37 1.13 BLNYMfPCS p 6 .89 BRSvc 37 1.97 BLFTempFdPCS 36 1.82 BRLiqTrsTAd 45 2.00 BLFM MuniCsh 21 1.52 BLF TempFd 36 2.32 BLFTmpDlr 36 2.07 BLFTmCsDlr 32 2.05 BLFedTrAd 38 1.97 BlkrkLqTmpAd 36 2.22 BRLiqTmpCR 36 1.93 BLMuAdm 29 1.44 BLF TmpCsh 32 2.32 BLFT TrFund 23 2.10 BLFedAdm 26 1.99 BLMuCshMg 20 .90 BLFTmCshMg 36 1.83 CNIGovtA p 34 1.51 California Tax-Free 32 1.18 CapResFd p 32 1.54 Cash Account Tr, Gov 30 1.92 Cash Account Tr, Gov 30 2.12 Cash Account Trust 30 1.28 Cash Account Trust: 41 .66 Cash Acct Tr: Govt & 30 2.05 Cash Acct Tr: Tax Ex 41 1.08 Cash Acct Tr: Tax Ex 41 1.44 Cash Acct Tr: Tax Ex 41 1.48 CashMgtInst 27 1.98 CashResInst 27 2.04 CavanalCshAd 15 1.65 Cavanal Hill Governm 15 1.97 Cavanal Hill Governm 15 2.02 Cavanal Hill Governm 15 1.94 Cavanal Hill U.S. Tr 11 1.97 Cavanal Hill U.S. Tr 11 2.05 Cavanal Hill U.S. Tr 11 1.85 CavanalTrAdm 11 1.55 CitiznSelTreA 52 2.11 CitiznSelTreB 52 1.91 CityNaRoGv p 34 1.36 CityNRochGv 34 1.81 Columbia Government 40 1.73 Columbia Government 40 1.73 Columbia Government 40 1.74 Columbia Government 40 1.93 Columbia Government 40 1.74 ColumbiaA 40 1.74 Columbia Z 40 1.72 DWSMSerMgd 27 2.15 DWSMSerInst 27 2.15 DWS MMkt 26 1.87 DWS Variable NAV Mon 24 2.17 DavisGvtA 43 1.66 Deutsche Money Marke 26 1.60 Deutsche Money Marke 26 .85 Deutsche Money Marke 26 1.87 DryBasic 26 1.95 DryInsPfGHm 12 2.11 DryInsPfGvP 12 1.86 DryTrsAgcyC 10 1.83 DryResInst 12 2.16 Dreyfus Cash Mgmt Ad 27 2.24 Dreyfus Cash Mgmt In 27 2.33 Dreyfus Cash Mgmt In 27 2.08 Dreyfus Government S 27 1.63 Dreyfus Government S 27 1.79 Dreyfus Government S 27 1.94 Dreyfus Government S 27 2.02 Dreyfus Govt Cash Mg 20 2.10 Dreyfus Govt Cash Mg 20 1.85 Dreyfus Govt Cash Mg 20 2.00 Dreyfus Govt Cash Mg 20 1.70 Dreyfus Institutiona 52 2.18 Dreyfus Institutiona 18 2.26 Dreyfus Institutiona 36 1.77 Dreyfus Institutiona 36 2.02 Dreyfus Institutiona 10 2.13 Dreyfus Instl Prefer 18 2.20 Dreyfus Liquid Asset 29 1.94 Dreyfus Liquid Asset 29 1.53 Dreyfus Municipal Ca 12 1.29 Dreyfus Municipal Ca 12 1.05 Dreyfus New York Mun 19 1.37 Dreyfus New York Mun 19 1.13 Dreyfus Prime Money 33 2.20 Dreyfus Tax Exempt C 9 1.52 Dreyfus Tax Exempt C 9 1.26 Dreyfus Treasury Cas 15 2.12 Dreyfus Treasury Cas 15 1.87 Dreyfus Treasury Cas 15 2.02 Dreyfus Treasury Cas 15 1.72 Dreyfus Treasury Sec 37 2.06 Dreyfus Treasury Sec 37 1.81 Dreyfus Treasury Sec 37 1.96 Dreyfus Treasury Sec 37 1.66 Dreyfus Treasury and 8 2.17 DryfLA 29 1.61 DryInTrAgcHm 10 2.08 DryTrPmCsh I 36 2.06 DryfGenTrPrA 50 1.26 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 22 2.26 FIMMDomII 22 2.11 FIMMDomIII 22 2.01 FIMMGov I 29 2.09 FIMMGovII 29 1.94 FIMMGovIII 29 1.84 FIMM Government Port 29 2.13FIMMMMkt I 27 2.31 FIMMMMktII 27 2.16 FIMMMMktIII 27 2.06 FIMMTrOnlyII p 30 1.93 FIMMTrOnly3 30 1.83 FIMMTrOnly I 30 2.08 FIMM Treasury Only P 30 2.12 FIMM Treasury Portfo 24 2.15 FIMMTry I 24 2.11 FIMMTryII 24 1.96 FIMMTryIII 24 1.86 FedCAMuniII 36 1.02 FedCAMunCS p 36 .67 FedCAMunCap 36 1.32 FedGovOblCp 33 1.97 FedGovOb IS 33 2.08 FedGovOblSv 33 1.85 FedMMEagle 28 2.10 FedNYMun WS 45 1.42 FedPAMu WS 17 1.26 FedPrCshObCp 35 2.18 FedPrVlObSv 3 2.10 FedPrVlOblCp 3 2.25 FedPrVluObl 3 2.35 FedPrCshOblIS 35 2.28 FdPrCshObSv 35 2.03 FedPriOb IS 35 2.35 FedPrObSvc 35 2.15 FedTrstUSTr 28 2.09 FedTrsOb IS 27 2.11 FedTreasObSv 27 1.86 FedTrsOblCp 27 2.01 FedUSTCshSv 45 1.83 FedUSTrsIns 45 2.08 FedVaMuCsCS p 24 .70 Federated Government 33 1.26 Federated Government 44 1.75 Federated Government 32 1.40 Federated Government 32 1.00 Federated Government 32 1.00 Federated Government 32 1.39 Federated Government 33 1.44 Federated Government 33 1.27 Federated Government 33 2.12 Federated Institutio 7 1.49 Federated Institutio 35 2.00 Federated Institutio 28 2.05 Federated Institutio 28 2.20 Federated Institutio 35 2.30 Federated Institutio 28 2.30 Federated Municipal 36 1.02 Federated Municipal 36 1.26 Federated Municipal 36 .78 Federated Municipal 36 .90 Federated Prime Cash 35 1.35 Federated Prime Cash 35 1.45 Federated Prime Cash 35 1.58 Federated Prime Cash 35 1.78 Federated Prime Cash 35 1.97 Federated Treasury O 27 1.82 Federated Trust for 28 1.39 Federated Trust for 28 1.27 FedMstr 1 1.64 FidTrAdvC t 25 .84 Fidelity California 20 1.44 Fidelity California 20 1.19 Fidelity Domestic Po 22 2.21 Fidelity Flex Govern 23 2.27 Fidelity Government 30 1.32 Fidelity Government 30 1.57 Fidelity Government 30 1.95 Fidelity Government 30 2.02 Fidelity Government 30 1.58 FidGovPortS 29 2.04 Fidelity Insti Money 27 2.35 Fidelity Insti Money 22 2.30 Fidelity Insti Money 22 1.77 Fidelity Insti Money 24 1.61 Fidelity Insti Money 30 1.58 Fidelity Investments 21 2.31 Fidelity Investments 21 2.22 Fidelity Investments 21 2.02 Fidelity Investments 21 2.12 Fidelity Investments 21 2.27 FidCashRes 30 1.89 FidSpGov 30 1.85 FidSpMM 27 2.07 FidSpUSTr 29 1.84 FidMMPortS 27 2.26 Fidelity Massachuset 30 1.47 Fidelity Massachuset 30 1.22 Fidelity Money Marke 27 2.19 Fidelity New Jersey 54 1.48 Fidelity New Jersey 54 1.23 Fidelity New York AM 37 1.49 Fidelity New York AM 37 1.24 Fidelity SAI Municip 37 1.61 Fidelity Series Gove 32 2.27 Fidelity Tax-Exempt 43 1.42 Fidelity Treasury Mo 25 1.87 Fidelity Treasury On 30 2.03 FidTrPortsS 24 2.06 FidTrsyCR 25 1.34 FidTryDly M 25 1.59 FstAmTrObD 15 1.69 FstAmGvObA p 26 1.52 FstAmPrObY 15 1.97 FstAmTrObA p 15 1.54 FstAmTrObY 15 1.84 First American Gover 26 2.13 First American Insti 15 2.28 First American Treas 15 2.15 First American U.S. 32 2.05 First American U.S. 32 1.65 First American U.S. 32 1.50 First American U.S. 32 1.80 FtInvCs 45 1.67 First Investors Gove 45 1.75 FsAmGvObII 26 1.97 FstAmTrObII 15 1.99 FsAmISTrII 32 1.95 FstAmPrObZ 15 2.30 FstAmPrObl 15 2.02 FsAmPrObII 15 2.12 FstAmTrObZ 15 2.11 FstAmTreResA 17 1.31 Gabelli U.S. Treasur 46 2.14 Gabelli U.S. Treasur 46 2.14 GabelliUST 46 2.14 GartmrMMPr 31 1.74 GnCAMuB 9 .74 GnTrsAgcy A 11 1.57 GnTrsAgcy R 11 1.77 GnGvSec 21 1.44 GeneralB p 28 1.39 General Government S 21 1.69 GnGovB p 21 1.24 General Money Market 28 1.83 General Municipal Mo 10 1.11 General Treasury Sec 50 1.51 General Treasury Sec 50 1.69 General Treasury and 11 1.32 GnMMkt 28 1.62 Goldman Sachs Fds, F 23 1.98 Goldman Sachs Fds, F 23 2.05 Goldman Sachs Financ 38 2.28 Goldman Sachs Financ 38 1.87 Goldman Sachs Financ 38 2.13 Goldman Sachs Financ 21 2.01 Goldman Sachs Financ 21 1.61 Goldman Sachs Financ 21 1.86 Goldman Sachs Financ 15 2.01 Goldman Sachs Financ 15 1.61 Goldman Sachs Financ 15 1.86 Goldman Sachs Financ 38 2.26 Goldman Sachs Financ 38 1.86 Goldman Sachs Financ 38 2.11Goldman Sachs Financ 24 1.83 Goldman Sachs Financ 24 1.58 Goldman Sachs Financ 24 1.98 Goldman Sachs Financ 23 1.58 Goldman Sachs Financ 23 1.83 Goldman Sachs Financ 21 2.08 Goldman Sachs Financ 24 2.05 Goldman Sachs Financ 15 2.08 Goldman Sachs Financ 38 2.35 Goldman Sachs Financ 38 2.33 Goldman Sachs Financ 38 2.21 Goldman Sachs Financ 38 2.22 Goldman Sachs Financ 15 1.95 Goldman Sachs Financ 24 1.93 Goldman Sachs Financ 21 1.96 Goldman Sachs Financ 23 1.93 Goldman Sachs Financ 24 1.42 Goldman Sachs Financ 24 1.28 Goldman Sachs Financ 24 1.73 Goldman Sachs Financ 23 1.42 Goldman Sachs Financ 23 1.28 Goldman Sachs Financ 23 1.73 Goldman Sachs Financ 15 1.45 Goldman Sachs Financ 15 1.30 Goldman Sachs Financ 15 1.75 Goldman Sachs Financ 38 2.02 Goldman Sachs Financ 21 1.46 Goldman Sachs Financ 21 1.31 Goldman Sachs Financ 21 1.76 Goldman Sachs Financ 38 1.71 Goldman Sachs Financ 38 1.56 Goldman Sachs Financ 38 2.01 Goldman Sachs Financ 38 1.57 Goldman Sachs Financ 38 1.72 Goldman Sachs Financ 21 1.11 Goldman Sachs Financ 21 1.86 Goldman Sachs Financ 21 2.11 Goldman Sachs Financ 20 1.55 Goldman Sachs Financ 20 2.02 Goldman Sachs Financ 20 1.70 Goldman Sachs Financ 20 1.95 Goldman Sachs Financ 20 1.25 Goldman Sachs Financ 20 1.90 Goldman Sachs Financ 20 1.80 Goldman Sachs Financ 20 2.05 Goldman Sachs Invest 33 1.77 Goldman Sachs Invest 33 1.62 Goldman Sachs Invest 33 1.48 Goldman Sachs Invest 16 .50 Goldman Sachs Invest 16 1.25 Goldman Sachs Invest 33 2.03 Goldman Sachs Invest 33 2.28 Goldman Sachs Invest 33 1.27 Goldman Sachs Invest 33 2.03 GovTxMgSvc 44 1.81 GovObTR 33 1.59 GovTxMgIS 44 2.06 Government Fund Clas 37 1.99 Government Obligatio 26 2.15 Government Obligatio 26 2.12 GovResFd P 32 1.25 HSBC U.S. Government 19 2.01 HSBC U.S. Government 19 2.12 HSBC U.S. Government 19 2.06 HSBC U.S. Government 19 2.08 HSBC U.S. Treasury M 31 2.02 HSBC U.S. Treasury M 31 1.77 HSBC U.S. Treasury M 31 2.13 HSBC U.S. Treasury M 31 2.09 HSBC U.S. Treasury M 31 2.11 HSBCUSGov A 19 1.61 HSBCUSGov D 19 1.76 Harbor Money Market 50 1.70 Harbor 50 1.95 HeritAdm 18 2.12 HeritInst 18 2.25 HewittMM p 23 1.64 ING MM A 17 1.87 ING MM I 17 1.86 Invesco Government M 31 1.94 InvescoA5 31 1.69 InvescoC5 p 31 .94 Invesco Tax Exempt C 9 .72 Invesco Tax-Exempt C 9 .72 Investor Cash Tr, Tr 22 2.01 Investor Tax-Exempt 16 1.40 Investor Tax-Exempt 16 1.00 Investor Tax-Exempt 16 1.25 Investor Tax-Exempt 16 1.47 Investor Tax-Exempt 16 1.35 Investor Tax-Exempt 16 .85 Investor Tax-Exempt 16 .70 Investor Tax-Exempt 16 1.15 InvCshTrTrs 22 2.15 Investors Cash Tr, T 22 1.62 Investors Cash Trust 22 2.12 Ivy Cash Management 33 .84 Ivy Cash Management 33 .95 Ivy Cash Management 33 1.75 Ivy Government Money 17 1.76 Ivy Government Money 17 1.86 IvyMonyyC t 17 1.01 IvyMnyA 17 1.69 IvyMM B 17 .66 JPMGvMMAg 34 2.00 JPMLqAsR 29 1.77 JPMGvPrem 34 1.81 JPMGvCap 34 2.08 JPMTrPlInv 15 1.79 JPMTrPlRs 15 1.59 JPMorg100 Agcy 42 1.99 JPM100 SecP 42 1.80 JPM100 TrInst 42 2.04 JPMorgan100 42 1.66 JPMLqAstP 29 2.02 JPMorganFed 36 1.65 JPMorFedAgcy 36 1.98 JPMorgFedPr 36 1.79 JPMLqAstAg 29 2.21 JPMLqAstC p 29 1.50 JPMLqAstMrg 29 1.88 JPMLqAstInst 29 2.26 JPMMunInst 6 1.50 JPMMuMorg 6 1.12 JPMNYMuR p 6 .98 JPMorgPrm 23 1.96 JPMorgPrAgcy 23 2.21 JPMorgPrmPr 23 2.02 JPMTreasC t 15 1.32 JPMTrsPlusP 15 1.84 JPMTrsPlsMrg 15 1.70 JPMTrsPlsInst 15 2.08 JPMTrsPlsAg 15 2.03 JPMTrsSecR p 42 1.55 JPMUSGvInst 34 2.05 JPMUSGvtR p 34 1.56 JPMUSGvtMrg 34 1.67 JPMLqAsInv 29 1.96 JPMorgan 100% US Tre 42 2.07 JPMorgan California 6 1.14 JPMorgan California 6 .54 JPMorgan California 6 .89 JPMFedInst 36 2.03 JPMorgan Institution 12 1.51 JPMorgan Institution 12 1.56 JPMorgan Institution 12 1.54 JPMorgan Institution 12 1.46 JPMorgan Liquid Asse 29 2.29 JPMorgan Municipal M 6 1.01 JPMorgan Municipal M 6 1.45 JPMorgan Municipal M 6 .66 JPMorgan New York Mu 6 1.23 JPMorgan New York Mu 6 .63 JPMorgan New York Mu 6 .98 JPMPrInst 23 2.26 JPMPrRsv 23 1.77 JPMorgan Prime Money 23 2.31 JPMorgan Prime Money 23 2.29 JPMorgan Prime Money 23 1.50 JPMorgan U. S. Treas 15 2.14 JPMorgan U.S. Govern 34 1.56 JPMorgan U.S. Govern 34 1.26 JPMorgan U.S. Govern 34 1.21 JPMorgan U.S. Govern 34 1.94 JPMorgan U.S. Treasu 15 2.11JPMorgan US Governme 34 1.76 Liquid Assets Portfo 23 1.46 Liquid Assets Portfo 23 2.13 Liquid Assets Portfo 23 1.75 Liquid Assets Portfo 23 2.25 MainStay A 21 1.75 MainStay B 21 1.51 MainStay Money Marke 21 1.52 MainStay Money Marke 21 1.52 ManagersMM 34 2.11 Maryland Tax-Free Mo 27 1.37 Maryland Tax-Free Mo 27 1.30 Meeder Institutional 34 2.25 MeederRetl 29 1.95 ML CMAMn 6 1.64 ML CMATr 10 1.55 MilestnTOInst 23 2.03 MilestnTOInv 23 1.78 MHLIRSel 25 2.28 MMktGS2 32 2.13 MMktGS4 32 1.88 MMktProFdInv 27 1.27 MMktProFdSvc 27 .27 Mutual America Insti 23 1.81 Nationwide Governmen 31 1.51 NatnwdMMInst 31 1.79 New York Tax-Free Mo 14 1.33 NorthInstGovSel 41 2.05 Northern 44 2.10 NorthernGvSl 43 1.91 NorthInstGovt 42 2.02 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Wednesday, November 21, 2018

PAGE 75

NorthInstPrObSv 44 2.30 NthnInstPrObSh 44 2.30 Northern Institution 14 1.51 Northern Institution 42 2.02 Northern Institution 41 2.05 Northern Institution 41 2.05 NorthInstTreas 41 2.11 NorthernUSGv 42 1.91 OppCshResN t 35 1.66 OppenhCshB p 39 1.21 OppenhCshC p 35 1.65 OppCshRes 35 1.65 Oppenheimer Governme 34 1.68 Oppenheimer Institut 39 2.17 Oppenheimer Institut 39 2.11 Oppenheimer Institut 39 2.09 OppMMFd A 34 1.68 PIMCO Government Mon 7 2.01 PIMCO Government Mon 7 2.01 PIMCO Government Mon 7 2.06 PIMCO Government Mon 7 2.16 PIMCO Government Mon 7 2.16 PIMCO Government Mon 7 2.16 PNC Government Money 31 1.85 PNC Gov A 32 1.86 PNC Gov I 32 2.07 PNC TrA p 38 1.83 PNC Tr I 38 2.03 PNC Treasury Plus Mo 26 1.97 PNC Treasury Plus Mo 26 1.86 PW PACE P 25 1.64 PhoenixMM A 24 .01 Pioneer U.S. Governm ... 1.66 Pioneer U.S. Governm ... 1.11 PionrCs ... 1.60 PremGvtMP 32 2.11 PremierPort 26 2.32 Premier Portfolio Pe 26 1.78 Premier Portfolio Pr 26 2.02 Premier Portfolio Re 26 2.16 Premier Portfolio Re 26 1.45 PrimeObTR 35 1.85 PruMMartD 22 1.60 PruMMrtZ 22 1.80 Prudential Governmen 22 1.60 Prudential Governmen 22 1.50 Prudential Governmen 22 1.56 PruInstMM A 28 2.23 Putnam Government Mo 27 .01 Putnam Government Mo 27 .01 Putnam Government Mo 27 .01 Putnam Government Mo 27 .01 Putnam Government Mo 27 .01 Putnam Government Mo 27 .01 Putnam Government Mo 27 .01 Putnam Government Mo 27 .01 Putnm MMA 24 1.93 Putnam Money Market 24 .01 Putnam Money Market 24 .01 Putnam Money Market 24 .01 PutnmMMC t 24 .01 RBCGvRBCI1 21 1.98 Retail Prime Obligat 13 2.27 Retail Prime Obligat 13 2.11 Retail Prime Obligat 13 2.21 Retail Prime Obligat 13 1.96 Retail Prime Obligat 13 2.01 Retail Prime Obligat 13 1.86 Rydex U.S. Governmen 33 1.21 SEI DITGovA 37 1.99 SEI DITGvIIA 43 2.04 SEI DITTrsA 31 2.01 SEI DITTrIIA 46 2.09 STI CshRes 40 2.02 STIC Prime Portfolio 14 2.05 STIC Prime Portfolio 14 1.34 STIC Prime Portfolio 14 1.66 STIC Prime Portfolio 14 2.13 STIT Liquid Assets 23 2.03 STIT STIC Prime Por 14 1.91 STIT Government & Ag 30 2.09 STIT Government & Ag 30 1.82 STIT Liquid Assets P 23 2.30 STIT STIC Prime Port 14 2.17 STIT Tax-Free Cash R 10 1.22 STIT Tax-Free Cash R 10 1.41 STIT Treasury Obliga 41 2.10 STIT Treasury Obliga 41 2.06 STIT Treasury Obliga 41 1.85 STIT Treasury Portfo 29 1.83 STIT Treasury Portfo 29 2.10 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 1 1.70 SchwbACR 1 1.70 SchwbCshRes 19 1.74 Schwab Government Mo 13 1.92 SchwbInv 35 2.08 SchwbRetAdv 37 2.09 Schwab Retirement Go 22 2.06 Schwab Treasury Obli 12 1.91 Schwab U.S. Treasury 12 1.84 SchbValAdv 33 2.09 SchwValAdUlt 33 2.24 SchbMM 1 1.29 Schb UST 12 1.64 SentinelGov A 12 1.66 StFrmMMLgA 6 1.74 State Farm Money Mar 6 1.57 State Farm Money Mar 6 1.57 State Farm Money Mar 6 1.57 State Farm Money Mar 6 1.64 State Farm Money Mar 6 1.63 State Farm Money Mar 6 1.62 State Farm Money Mar 6 1.63 StStInstLRS 21 2.08 State Street Insti L 17 1.35 State Street Insti T 17 1.53 State Street Insti T 17 1.87 State Street Insti T 28 1.92 State Street Insti U 14 1.89 State Street Insti U 14 1.54 State Street Institu 14 1.93 State Street Institu 17 1.85 State Street Institu 14 1.86 State Street Institu 17 1.79 State Street Institu 28 1.84 State Street Institu 14 1.81 State Street Institu 14 1.64 State Street Institu 28 1.57 State Street Institu 14 1.91 State Street Institu 17 1.82 State Street Institu 21 2.02 State Street Institu 21 2.00 State Street Institu 21 1.83 State Street Treasur 17 1.91 SunAmMMA 32 .01 T. Rowe Price Govern 33 2.00 T. Rowe Price Instit 42 2.16 T. Rowe Price Tax-Ex 42 1.37 TDAM California Muni 3 .20 TDAM Insti U.S. Gov 3 1.90 TDAM Insti U.S. Gove 3 1.86 TDAM Institutional T 3 1.16 TDAM Institutional T 3 1.66 TDAM Institutional U 3 1.50 TDAMMMInv 3 1.51 TDAMMMkPr 3 1.50 TDAM Money Market Po 3 1.61 TDAM Money Market Po 3 1.41 TDAM Municipal Portf 2 .28 TDAM New York Munici 1 .43 TDAM U.S. Government 3 1.38 TDAMUSGv 3 1.48 TIAA-CREF Inst 44 .02 TIAA-CREF Money Mark 44 .02 TIAA-CREF Money Mark 44 .02 TIAACREF Ret 44 .02 TIAA-CREF Ret 44 .02 TRowSumCR 45 1.99 TRowPRF 33 1.90 TRowUST 38 1.86 Thriv MM Inst 41 1.89 Thriv MMk A 41 1.74 TreasObTR 27 1.61 Treasury Obligations 15 2.14 Treasury Portfolio P 41 2.07 U.S. Government Mone 43 1.07 U.S. Government Mone 43 1.57 U.S. Government Mone 43 2.27 U.S. Treasury Money 38 1.96 UBS Prime Investor F 23 1.95 UBS Prime Preferred 23 2.26 UBS Prime Reserves F 23 2.22 UBS RMA Government M 37 1.76 UBS Select Governmen 37 2.11 UBS Select Governmen 37 1.80 UBS Select Governmen 37 2.07 UBS Select Governmen 37 2.05 UBS Select Prime Inv 25 1.99 UBS Select Prime Pre 25 2.32 UBS Select Treasury 28 2.09 UBS Select Treasury 28 2.10 UBS Select Treasury 28 1.84 UBS Select Treasury 28 2.14 UBS Tax-Free Institu 13 1.50 UBS Tax-Free Investo 13 1.23 UBS Tax-Free Preferr 13 1.54 US Government Money 21 1.16 US Government Money 21 1.88 USAA Mutl 34 1.90 USAA Treas 45 1.91 VALIC MMktI 33 .01 VALIC MMkII 27 .01 VangAdmTry 54 2.16 VangFdl 55 2.16 VangPr 41 2.27 VangPrInst 41 2.33 Voya Government Mone 17 1.86 Voya Government Mone 17 1.85 Voya Government Mone 17 .86 Voya Government Mone 17 1.91 Voya Liquid Assets P 18 1.72 Voya Liquid Assets P 18 1.97 Voya Liquid Assets P 18 1.57 Voya Money Market Po 18 1.92 WA Select Tax Free R 28 1.46 WF 100% Treasury Mon 36 2.06 WF Government Money 28 2.11 Wells Fargo 100% Tre 36 1.96 WellsFargo A 18 1.87 WFCashInvAd 17 2.13 WFCashInst 17 2.26 Wells Fargo Cash Inv 17 2.33 Wells Fargo Fd, Trea 23 1.93 WFGovAdm 28 1.92 WFGvtMMA 28 1.65 Wells Fargo Heritage 18 2.32 Wells Fargo Heritage 18 2.02 WellsFargoI 100 36 1.76 WellsFargoInsCsh 17 1.96 WellsFargoInsGv 28 1.75 Wells Fargo Money Ma 18 2.27 Wells Fargo Money Ma 18 1.97 Wells Fargo Municipa 5 1.49 WellsF100TrA 36 1.66 WellsFargo TrsyS 23 1.83 WellsFargoTrsyA 23 1.68 WellsFargo TrsyI 23 2.08 WFGvMMInst 28 2.05 Western Asset Govern 21 1.45 Western Asset Govern 21 1.27 WA GvtRsvA 21 1.67 WAInstGvInst 21 2.12 Western Asset Inst. 17 2.01 Western Asset Inst. 17 2.06 Western Asset Insti 42 2.02 Western Asset Insti 37 1.89 Western Asset Instit 17 1.86 Western Asset Instit 21 2.07 Western Asset Instit 21 2.07 Western Asset NY Tax 18 1.08 Western Asset Prime 30 1.89 Western Asset Tax Fr 13 .39 Western Asset Tax Fr 28 1.08 Western Asset US Tre 42 1.26 WstnUSTrN 42 1.66 WstnInstLqRsI 37 1.93 WstnPrmLiq 37 1.69 WstnInstUSTR 42 2.07 WstnPrmUSTR 42 1.81 Wilm GovSel 29 1.62 Wilm TrAdm 28 1.39 Wilm TrSvc 28 1.24 Wilm TrSvc 28 1.64 Wilm GovAdm 29 1.37 Wilmington U.S. Gove 29 1.22 WilmUSGov 30 1.99Tax ExemptAIMTx 9 .62 AmC CATF 10 1.19 AmC TF 12 1.25 BMO TaxF I p 16 1.55 BMO TaxF Y 16 1.30 BNYMelNMuM 9 1.41 BLMunFdPCS p 29 1.06 BRLM Muni 29 1.54 BRF NYMuni 6 1.47 BRFCAMuni 9 1.17 CashActTxEMgd 41 1.30 FIMMTxExII 36 1.40 FIMMTxEx3 36 1.30 FIMMTxExI 36 1.55 FedCAMuniSv 36 1.17 FedCAMu WS 36 1.42 FedGAMuCsh 17 1.21 FedMAMuCS p 39 .71 FedMAMuniSv 39 1.13 FedMuObl A 36 1.59 FedMuOblCap 36 1.49 FedMunOblSv 36 1.34 FedNYMuCSv 45 1.20 FedNYMuCS p 45 .72 FedNYMuCsII 45 .97 FedPAMuniCS 17 .67 FedPAMuCsSv 17 1.06 FedTaxFObWS 35 1.53 FedTxFrObSv 35 1.28 FedMuniSvc 24 1.09 FedTxF c 7 1.54 FidCA 20 1.21 FidCT 38 1.27 FidMA 33 1.20 FidMI 33 1.16 FidMuMM 53 1.36 FidNJ 55 1.19 FidNY 44 1.24 FidOH 39 1.20 FidPA 20 1.20 FidSpCA 20 1.34 FidSpMA 30 1.36 FidSpNJ 54 1.37 FidSpNY 37 1.39 FidTEDly M 43 1.05 FidAZ 19 1.22 Fid TECR 43 .80 FidTxEx MM 43 1.30 FidTaxExPortS 36 1.50 FinSq TEF 16 1.50 FstAmTFA 13 .94 FstAmTxFY 13 1.24 FsAmTxFObII 13 1.39 FstAmTFObZ 13 1.49 GenNJMun 22 .91 GenNYMuB 16 1.00 GnMuB p 10 .67 GnNYMuB p 16 .60 GnCalMu 9 .94 JPMMuMMP 6 1.26 JPMorganCA 6 1.00 JPMorganNY 6 1.09 JPMorganTF 16 1.11 JPMorg TFPr 16 1.25 JPMTxFrR p 16 1.00 JPMorgTFAgcy 16 1.44 JPMTxFrInst 16 1.49 NYTxFrMMI 24 2.09 NortnInstMuni 14 1.51 NorthernMun 25 1.37 PremierTxEx 9 1.52 SchwAMTTxF 26 1.15 SchwNYMuVA 26 1.38 SchwNYMuSw 26 1.13 SchwTxFValAd 26 1.37 ShwbTE 26 1.29 SchwabTxEx 26 1.39 Schwb CA 20 1.12 ScudTECshInst 41 1.50 TDAMCAMu 3 .30 TDAMMuni 2 .38 TDAMNYMu 1 .53 TRowSumMu 43 1.27 TRowCA c 32 .96 TRowNY c 14 1.11 TRowTE c 42 1.30 USAATxEx 20 1.21 VangNJ 53 1.54 VangCA 26 1.47 VangPA 37 1.51 VangNY 37 1.55 VangTxEx 48 1.57 WFAMuCshM 5 1.59 WFA MuCsMSv 5 1.34 WFNatInstMM 6 1.54 WFNtTFMMSv 6 1.29 WellsFargoNat 6 1.44 WellsF NTFA 6 1.14 WstnFTxR N 28 .93 WstnInstTxFR 28 1.51 WstnNYTxR N 18 .93 Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield U.S. Treasury Bonds and Notes 1.00 Nov 18 p 99.31 100.00 1.25 1.25 Nov 18 p 99.31 100.00 1.27 1.38 Nov 18 p 99.31 100.00 1.22 1.25 Dec 18 p 99.29 99.30 2.01 1.00 Dec 18 p 99.28 99.29 2.12 1.38 Dec 18 p 99.28 99.29 2.13 1.50 Dec 18 p 99.28 99.29 2.15 1.13 Jan 19 p 99.26 99.27 2.19 2.13 Jan 19 f 99.30 99.31 -0.01 2.27 1.13 Jan 19 p 99.24 99.25 2.28 1.25 Jan 19 p 99.24 99.25 2.29 1.50 Jan 19 p 99.26 99.27 2.29 .75 Feb 19 p 99.19 99.20 2.31 2.75 Feb 19 p 100.02 100.03 2.35 8.88 Feb 19 k 101.14 101.15 -0.01 2.45 1.13 Feb 19 p 99.20 99.21 2.31 1.38 Feb 19 p 99.22 99.23 2.33 1.50 Feb 19 p 99.24 99.25 2.33 1.00 Mar 19 p 99.18 99.19 2.29 1.25 Mar 19 p 99.18 99.19 2.40 1.50 Mar 19 p 99.21 99.22 2.39 1.63 Mar 19 p 99.22 99.23 2.41 .13 Apr 19 f 98.28 98.29 -0.03 2.89 .88 Apr 19 p 99.12 99.13 2.38 1.25 Apr 19 p 99.14 99.15 2.42 1.63 Apr 19 p 99.19 99.20 -0.01 2.43 .88 May 19 p 99.07 99.08 +0.01 2.45 3.13 May 19 p 100.08 100.09 -0.01 2.50 1.13 May 19 p 99.08 99.09 2.49 1.25 May 19 p 99.10 99.11 2.49 1.50 May 19 p 99.14 99.15 2.49 1.00 Jun 19 p 99.01 99.02 2.54 1.25 Jun 19 p 99.06 99.07 2.54 1.63 Jun 19 p 99.13 99.14 2.54 .75 Jul 19 p 98.26 98.27 2.56 1.88 Jul 19 f 100.12 100.13 -0.03 1.13 .88 Jul 19 p 98.26 98.27 +0.01 2.58 1.63 Jul 19 p 99.10 99.11 2.59 .75 Aug 19 p 98.20 98.21 2.60 3.63 Aug 19 p 100.22 100.23 2.63 8.13 Aug 19 k 103.30 103.31 -0.01 2.60 1.00 Aug 19 p 98.23 98.24 2.64 1.25 Aug 19 p 98.29 98.30 2.63 1.63 Aug 19 p 99.06 99.07 2.64 .88 Sep 19 p 98.17 98.18 2.64 1.00 Sep 19 p 98.18 98.19 2.65 1.38 Sep 19 p 98.28 98.29 2.66 1.75 Sep 19 p 99.06 99.07 -0.01 2.66 1.00 Oct 19 p 98.16 98.17 2.67 1.25 Oct 19 p 98.21 98.22 2.66 1.50 Oct 19 p 98.28 98.29 2.68 1.00 Nov 19 p 98.10 98.11 -0.01 2.70 3.38 Nov 19 p 100.19 100.20 2.72 1.00 Nov 19 p 98.08 98.09 2.71 1.50 Nov 19 p 99.00 99.01 2.72 1.50 Nov 19 p 98.24 98.25 2.71 1.38 Dec 19 p 98.18 98.19 2.71 1.13 Dec 19 p 98.07 98.08 2.72 1.63 Dec 19 p 98.25 98.26 2.72 1.88 Dec 19 p 99.01 99.02 2.73 1.38 Jan 20 f 100.02 100.03 -0.03 1.29 1.38 Jan 20 f 98.14 98.15 2.74 1.25 Jan 20 p 98.07 98.08 2.73 1.38 Jan 20 p 98.12 98.13 2.74 2.00 Jan 20 p 99.03 99.04 -0.01 2.73 3.63 Feb 20 p 101.01 101.02 2.75 8.50 Feb 20 k 106.29 106.30 -0.01 2.73 1.38 Feb 20 p 98.08 98.09 -0.01 2.75 1.25 Feb 20 p 98.03 98.04 -0.01 2.75 2.25 Feb 20 p 99.11 99.12 -0.01 2.75 1.13 Mar 20 p 97.26 97.27 2.76 1.38 Mar 20 p 98.04 98.05 -0.01 2.76 2.25 Mar 20 p 99.09 99.10 -0.01 2.75 1.50 Apr 20 p 98.08 98.09 2.76 .13 Apr 20 f 98.06 98.07 -0.03 1.41 1.13 Apr 20 p 97.21 97.22 2.76 1.38 Apr 20 p 98.01 98.02 2.75 2.38 Apr 20 p 99.13 99.14 -0.01 2.76 1.50 May 20 p 98.04 98.05 -0.01 2.76 3.50 May 20 p 101.00 101.01 -0.01 2.77 8.75 May 20 k 108.22 108.23 -0.02 2.70 1.38 May 20 p 97.28 97.29 -0.01 2.78 1.50 May 20 p 98.02 98.03 -0.01 2.78 2.50 May 20 p 99.18 99.19 2.78 1.50 Jun 20 p 98.01 98.02 2.78 1.63 Jun 20 p 98.05 98.06 -0.01 2.77 1.88 Jun 20 p 98.17 98.18 -0.01 2.78 2.50 Jun 20 p 99.17 99.18 -0.01 2.77 1.25 Jul 20 f 100.11 100.12 -0.04 .89 1.50 Jul 20 p 97.29 97.30 -0.01 2.78 1.63 Jul 20 p 98.02 98.03 -0.01 2.78 2.00 Jul 20 p 98.21 98.22 -0.01 2.79 2.63 Jul 20 p 99.23 99.24 2.78 1.50 Aug 20 p 97.26 97.27 2.78 2.63 Aug 20 p 99.22 99.23 -0.01 2.79 8.75 Aug 20 k 109.30 109.31 -0.02 2.81 1.38 Aug 20 p 97.17 97.18 -0.01 2.79 2.13 Aug 20 p 98.26 98.27 -0.01 2.79 2.63 Aug 20 p 99.22 99.23 -0.01 2.78 1.38 Sep 20 p 97.16 97.17 -0.01 2.77 1.38 Sep 20 p 97.14 97.15 -0.01 2.77 2.00 Sep 20 p 98.17 98.18 -0.01 2.79 2.75 Sep 20 p 99.29 99.30 -0.01 2.78 1.63 Oct 20 p 97.27 97.28 2.78 1.38 Oct 20 p 97.09 97.10 -0.01 2.80 1.75 Oct 20 p 98.00 98.01 -0.01 2.80 2.88 Oct 20 p 100.05 100.06 2.78 1.75 Nov 20 p 97.31 98.00 2.80 2.63 Nov 20 p 99.20 99.21 2.81 1.