Citation
Highlands news-sun

Material Information

Title:
Highlands news-sun
Place of Publication:
Sebring, FL
Publisher:
News-Sun- (Glen Nickerson- President); News-Sun- Romona Washington - Publisher, Executive Editor
Publication Date:
Frequency:
Semiweekly
regular
Language:
English

Subjects

Subjects / Keywords:
Newspapers -- Sebring (Fla.) ( lcsh )
Newspapers -- Lake Placid (Fla.) ( lcsh )
Newspapers -- Avon Park (Fla.) ( lcsh )
Newspapers -- Highlands County (Fla.) ( lcsh )
Florida -- Avon Park ( fast )
Florida -- Highlands County ( fast )
Florida -- Lake Placid ( fast )
Florida -- Sebring ( fast )
Genre:
Newspapers. ( fast )
newspaper ( marcgt )
newspaper ( sobekcm )
Newspapers ( fast )

Notes

Dates or Sequential Designation:
Began with Vol. 97, No. 43 (May 25, 2016)

Record Information

Source Institution:
University of Florida
Holding Location:
University of Florida
Rights Management:
Copyright, Highlands News-Sun. Permission granted to University of Florida to digitize and display this item for non-profit research and educational purposes. Any reuse of this item in excess of fair use or other copyright exemptions requires permission of the copyright holder.
Resource Identifier:
951679897 ( OCLC )
2016202754 ( LCCN )
2473-0068 ( ISSN )
ocn951679897
Classification:
ISSN RECORD ( lcc )
071 ( ddc )

Related Items

Preceded by:
News-Sun (Sebring, FL.)

UFDC Membership

Aggregations:
Florida Digital Newspaper Library

Downloads

This item is only available as the following downloads:


Full Text

PAGE 1

HIGHLANDS NEWS-SUN VOL. 99 | NO. 244 | $1.00 YOUR HOMETOWN NEWSPAPER SINCE 1919 An Edition Of The Sun Saturday, September 1, 2018 Faith & Family ................... B1 Local Sports .................... A7-8 Lottery ...................... Sports Classifieds ...................... B5-7 Comics ................. News Wire Viewpoints ....................... A5 Weather ................ News WireGood morning To Tina Nielson Thanks for reading! newssun.com facebook.com/ newssuntwitter.com/ TheNewsSunHRMC to stop labor and delivery servicesMaternity unit to close at year endBy MELISSA MAINSTAFF WRITERSEBRING „ Highlands Regional Medical Center announced Thursday the hospital would discontinue maternity services effective Jan. 1, 2019. The obstetrics ward has been open since April 1996. However, according to Highlands Regional, the hospital will continue to provide gynecology services and plans to enhance that service with the newly acquired 3D 4K surgical technology. Medical Design Technology states, 4K monitors provide the highest resolution available today, improving clarity and safety for surgical procedures.Ž Why is the OB unit closing? The hospital delivered less than 370 babies in 2017, and the obstetrics unit is expected to deliver less than 300 babies this year, according to hospital of“cials. Highlands Regional will work with FILE PHOTOHighlands Regional Medical Services will discontinue maternity services at its facility eective Jan. 1, 2019. The obstetrics ward has been open since April 1996.Buckle life sentence cut to 40 yearsCould get review in another seven yearsBy PHIL ATTINGERSTAFF WRITERSEBRING „ A young man sentenced to life in prison for his part in a 2005 armed bank robbery got a reduced sentence on Monday, Aug. 27. Stepfone Vadle Buckle Jr. could get a chance at an even lesser sentence than that when he gets a review of his sentence again in seven years. Up until now, hes served 13 years of a life sentence for being one of four young men who robbed SunTrust Bank in Avon Park on Jan. 7, 2005. He was 16 at the time, and turned 17 before his conviction. Now 30, he was re-sentenced Monday by Circuit Court Judge Peter Estrada to 40 years in prison, with a review after 20 years, said Assistant State Attorney Steve Houchin. Since Buckle has already served 13 years, that review could come as soon as 2025. His three co-defendants „ Sammy Etheredge, Ednol A. Hanna III and Robert Lee Vann „ were all 17 at the time and received life sentences. Their and many other cases are getting reviews based on U.S. Supreme Court rulings that have shifted the guidelines for charging youthful offenders and made those guidelines retroactive. Of the four, only Etheridge had a re-sentencing hearing prior to now, in BUCKLE Grimsley: Ready to head homeNo plans for now to reenter public lifeBy PHIL ATTINGERSTAFF WRITERSEBRING „ A couple of times on the campaign trail, Florida Senator Denise Grimsley, R-Zolfo Springs, said all the travel made her miss being home. Now shes back. After the Republican primary ended with her coming in second to Matt Caldwell for the bid to be Floridas Commissioner of Agriculture and Consumer Services, she said, public service-wise,Ž she doesnt have any future plans. Im a “rm believer you dont have to serve in public of“ce to have a positive impact on your community,Ž Grimsley said Wednesday. Shes spent the last 14 years serving in an of“ce in one capacity or another. During the campaign, Grimsley said she “rst got into politics because she saw a lack of leadership with her Florida Legislature and state agencies. This year, she was prepared to leave Tallahassee after serving in the Florida House of Representatives and the Florida Senate „ she even sold her house there „ until she started looking for a candidate to back for Commissioner of Agriculture. She couldnt “nd one she liked and decided to run instead. Raised in Wauchula, she belongs to a Florida cattle and citrus family going back many generations. When she can, she still tends the herd and the groves, but she also works as administrator of Florida Hospital Wauchula „ soon to be AdventHealth Wauchula „ but has spent most of her career as a registered nurse. She started at Walker Memorial Hospital and worked 17 years as a trauma nurse Grimsley “rst got COURTESY PHOTO/DENISE GRIMSLEYBella, on left, pauses for a moment with Denise Grimsley, who just “nished her run for Florida Commissioner of Agriculture and Consumer Services. Grimsley didnt get her partys bid, which went to Matt Caldwell of Fort Myers. More than just a famous authorRex Beach was a mover and shaker in literature, SebringBy ROBERT MILLERNEWS CLERKSEBRING „ The city of Sebring is known for its 12 Hours of Sebring race each March, Highlands Hammock State Park and the now infamous Harder Hall. But did you know that it also has a famous beach? Back when the city of Sebring was young and the rich and famous ”ocked to stay at the fancy new Harder Hall Resort, a former Olympic water polo player was buying a home on the other side of Lake Jackson. That mans name was Rex Beach. At one time, the name Rex Beach was widely known around the country and his novels topped the bestseller list. Today, no one knows his name. Born in Michigan in 1877, Beach attended Rollins College in Winter Park from 1894 to 1896. He would later return to Rollins to become its “rst president of the Rollins Alumni Association in 1927, a position he would hold until 1940. He remained honorary president until 1946. He was active in several sports and was president of the Athletic Association on campus. He wrote for the school newspaper, which published at least two of his short stories. Beach never technically graduated from Rollins. However, the school gave him the Bachelors of Science degree that he never “nished the “rst time around, as well as an honorary degree of Doctor of Literature, both in 1927, the same year he became president of the Alumni Association. Beach tried a lot of things in his life. He attended Kent College of Law in Chicago where he worked with his brothers law “rm. While in Chicago, he tried his hand at professional football. He had ambitions to become a lawyer, but before that could come to fruition something else caught his attention: the Klondike Gold Rush in Alaska. He moved to Alaska and tried his hand at being a prospector. This did not go well for him. After four years of this, he decided that he had had enough of being a starving prospector. Instead, he decided why not become a starving writer? Beach wrote his “rst novel, The Spoilers,Ž about government of“cials stealing gold mines from prospectors, a practice he is said to have witnessed “rst hand while in Alaska. The novel became one of the bestselling books of 1906 and has been made into a movie “ve times. In his autobiography, Personal Exposures,Ž Beach talks about his writing, including his “rst novel. ...when the time came to write my “rst novel, its plot was ready to use. About all I had to do was add a little imagination, ”avor with love interest, season to taste and serve.Ž The author would go on to write more than 30 novels over the course of his lifetime. He wrote about topics he knew of “rst hand or things that were going on around him. He wrote several novels about his experiences in Alaska but later would set several more in Central Florida where he ROBERT MILLER/STAFFA songbook of Song of Highlands Hammock, The Natural Beauty Park,Ž by Nehemiah Brookes. A hand-written note is inscribed from Rex Beach: The sentiment of Brooks song expresses a sincere appreciation of the beauties of our Natural Park.Ž The songbook can be viewed at the Sebring Historical Society.SENTENCE | 6A GRIMSLEY | 6A COURTESY PHOTORex Beach is seen here in a photo courtesy of Sebring Historical Society. ROBERT MILLER/STAFFJim Pollard looks through material on Rex Beach at Sebring Historical Society recently.BEACH | 4A HRMC | 4A

PAGE 2

A2 | HIGHLANDS NEWS-SUN | September 1, 2018 www.highlandsnewssun.com The Highlands News-Sun (USPS 487-900-ISSN 2473-0068) is published daily by Tim Smolarick at the Highlands News-Sun, 315 U.S. 27 North, Sebring, FL 33870. Periodical postage paid at Lakeland, FL and additional entry office(s). All material contained herein is the property of the Highlands News-Sun, which is an affiliate of DR Media. Reproduction in whole or in part is forbidden without the written permission of the publisher. All material submitted for publication becomes the property of the newspaper and may be edited for clarity and space, as well as reprinted, published and used in all media. Postmaster: Send address changes to : Highlands News-Sun, 315 U.S. 27 North, Sebring, FL 33870. COMMITMENT TO ACCURACY The Highlands News-Sun promptly corrects errors of fact appearing in its news stories. If you believe we have made an error, call the newsroom at 863-385-6155. If you have a question or comment about coverage, write to Romona Washington, executive editor, 315, U.S. 27 North, Sebring FL 33870; email editor@newssun.com or call 863-386-5634. OFFICE Location: 315 U.S. 27 North Sebring, FL 33870 Hours: 8 a.m.-5 p.m. Monday-Friday Phone: 863-385-6155 Main Fax: 863-385-1954 SUBSCRIPTION RATES 13 weeks Tax Total $53.30 $4.00 $57.30 26 weeks Tax Total $106.60 $8.00 $114.60 52 weeks Tax Total $213.20 $15.99 $229.19 EZ Pay Tax Totla $15.91 $1.19 $17.10 MAIL SUBSCRIPTION RATES 3 months $74.36 6 months $133.81 12 months $229.19 Your newspaper is delivered by an independent contractor. If you do not receive your home delivered newspaper by 6 a.m. on any daily publication date, or 7 a.m. Sunday, please phone the circulation department at 863-385-6155. PLACE A CLASSIFIED AD From 8 a.m. to 5 p.m. weekdays Tracy Weikel, Classified Account Executive tracy.weikel@highlandsnewssun.com 863-658-0307 LEGAL ADVERTISING Janet Emerson 863-386-5637 legals@highlandsnewssun.com CUSTOMER SERVICE Mike Henry, Office Manager 863-385-6155 michael.henry@highlandsnewssun.com SUBMIT NEWS & OBITS Email all obituaries and death notices to obits@highlandsnewssun.com Email all other announcements to highlandsnewssun@highlandsnewssun.com EDITORIAL Karen Clogston, Managing Editor Special Sections Editor 863-386-5835 karen.clogston@highlandsnewssun.com Alan Moody, Highlands Sun Editor Weekend Editor 863-386-5841 alan.moody@highlandsnewssun.comHIGHLANDSNEWS-SUN YOUR HOMETOWN NEWSPAPER SINCE 1919highlandsnewssun.com PUBLISHERTim Smolarick 863-386-5624 tim.smolarick@highlandsnewssun.com EXECUTIVE EDITOR Romona Washington 863-386-5634 romona.washington@highlandsnewssun.com RETAIL ADVERTISING Cliff Yeazel, Advertising Director 863-386-5844 cliff.yeazel@highlandsnewssun.com CIRCULATION Rob Kearley, Circulation Director 863-385-6155 rob.kearley@highlandsnewssun.com PRODUCTION Donna Scherlacher, MultiMedia/Production Director 863-386-5847 donna.scherlacher@highlandsnewssun.comAP gives OK for Vet Jam/ Aqua Fest 2019By MARC VALEROSTAFF WRITERAVON PARK „ Preparations are underway for the Vet Jam Aqua Fest and Vet Jam Music Fest in March 2019 with the Avon Park City Council giving the OK for the downtown events. At a recent City Council meeting, Anna Marie Feeney, said Vet Jam Aqua Fest was very well received in its “rst year and it was amazing with the turnout and response to the latest Vet Jam Music Fest. Feeney leads the board of directors of Battle of the Bands Inc., a non-pro“t organization that supports local veterans. They are hoping the Aqua Fest will be a little more exciting this year with talks about bringing in the Cypress Gardens Water Skiing team, she said. We always try to bring a little more each year and we are going to continue to try to do that,Ž Feeney said. Feeney requested the approval of the road closure so she could start seeking out vendors and sponsors to cover the costs of the events. We are going on year “ve of this event; this is amazing,Ž she said. City Manager June Fisher said the event would also need approval so the city can make preparations. Fire Chief Brad Batz said his department would have to know if the ski team was a large group with many boats requiring extra personnel and a more extensive contingency plan in case of an incident. After a lengthy discussion about the fees for the citys services associated with the event that would have to paid by Battle of the Bands, the City Council decided to waive the fees up to $2,000. Councilman Jim Barnard said the events that support veterans brings fun and entertainment to the city. I think it is a great thing,Ž he said. Feeney called it great news with the City Councils approval of the Vet Jam Aqua Fest and Vet Jam Music Fest for 2019. The Aqua Fest is scheduled 1-7 p.m., Friday, March 1 at Donaldson Park. The Music Fest is scheduled the following day, 10 a.m. to 6 p.m., March 2, on Main Street. MARC VALERO/STAFFMakaio, on the steel drum and vocals, provided entertainment at the inaugural Vet Jam Aqua Fest in March this year.Scare in the air By KIM LEATHERMAN STAFF WRITERSEBRING „ The air was a scary place for one pilot on Friday morning at Sebring Regional Airport, as emergency crews were on standby in the event of a potential crash. According to Executive Director Mike Willingham, the pilot reported that the planes control panel did not have all green lights on to indicate that the landing gear was down. The pilot alerted the control tower and circled a few times. Airport officials were able to visually determine the landing gear was indeed down and appeared locked. Willingham seemed to take it in stride and said the faulty lights could have been the result of a loose wire or something minor. The pilot landed the plane with no difficulty and did not need any emergency aid. Sebring man arrested on theft, drug chargesBy MELISSA MAINSTAFF WRITERSEBRING „ A Sebring man is accused of entering a hotel room and stealing a debit card and cash. When deputies caught up with him, they allegedly found illegal drugs in his possession. On Wednesday, Highlands County Sheriffs Of“ce arrested Joshua Gregory McKay, 25, of Sebring. McKay was charged with burglary of an occupied dwelling while unarmed, petit theft in the second degree, possession of a controlled substance without a prescription, possession of not more than 20 grams of marijuana, possession of drug equipment and tampering with or destroying evidence. A victim who was staying at Econo Lodge advised a deputy that a noise woke him up while he was sleeping, and he saw a black male who stated, Your door was open,Ž and then ran out of the room. A short time later the victim stated that his debit card and $40 in cash was missing from his wallet. The deputy made contact with the manager of the hotel. The manager advised that on Aug. 28 several complaints were made of a black male knocking on doors of the hotel. The manager made contact with the black male who was staying at the hotel and asked him if he went inside the hotel room. According to the manager, the suspect stated, This was the last time; it wont happen again.Ž The manager told the suspect that he was going to report the incident to the police, the report states. A deputy found McKay walking south on U.S. 27. The deputy stated that he saw the suspect throw a brown wallet on the ground. According to the report, the wallet contained a plastic bag with a crystal-like substance inside that “eld tested positive for methamphetamine. The wallet also contained a green leafy substance that “eld tested positive for cannabis. When the deputy conducted a line-up, the victim positively identi“ed the McKay as the person who entered his hotel room, the report states. MCKAYWinning Fantasy 5 ticket sold at Lake Placid PublixBy PHIL ATTINGERSTAFF WRITERLAKE PLACID „ An unknown Publix shopper will share a $182,592 Fantasy 5 prize with two other Publix patrons in Florida. One of three winning tickets was purchased at Publix Supermarket 1547 in Lake Placid prior to the drawing on Thursday. The local winning numbers „ 16-23-24-32-34 „ entitles the purchaser to $60,864.05 in prize money. The other two winning tickets were purchased in Publix Supermarket 0302 on University Drive in Tamarac and at Publix Supermarket 1325 on Tamiami Trail in Bonita Springs. It was the third time this week, at least, that a six-“gure Fantasy 5 jackpot was split among winners: € Sunday, Aug. 26, had two winners split $170,725.06 € Tuesday, Aug. 28, had two winners split $180,508.34 Last Saturday, Aug. 25, two tickets purchased in Orlando and Miami were set to split $87,886.98. Single winners happen, too. A man in Miami won $178,405 in a drawing on Monday, Aug. 27. Another person, as of Friday, had not yet claimed the Wednesday, Aug. 29 prize of $191,541.87 on a ticket purchased in Tampa. Lizeth George, public affairs specialist with the Florida Lottery, said Fantasy 5 has several drawings, so it has a lot of winners. Winners have 180 days to claim their prizes, George said. Where they claim the prize depends on how much they win: € Prizes less than $600 may be claimed at the retail store where the ticket was purchased. € Prizes from $600 to $249,999 must be claimed at a Florida Lottery district of“ce, which for Lake Placid would be either in Fort Myers, West Palm Beach, Orlando or Tampa. € Prizes of $250,000 or more must be claimed at the Florida Lottery main of“ce in Tallahassee. She believes the last requirement has to do with the fact that the Florida Lottery, by law, must do a press release for such large prizes. Of course, she said, winning ticket holders can collect any prize less than $250,000 at a district of“ce or any size prize at the Tallahassee of“ce. It just depends on whether or not that is more convenient for the ticket holder, when the prize is less than $600. adno=3606784 ad no=3606784 (863) 658-6846

PAGE 3

www.highlandsnewssun.com September 1, 2018 | HIGHLANDS NEWS-SUN | A3Garbage delayed by weather, wrecksWith little market, recycling under reviewBy PHIL ATTINGERSTAFF WRITERSEBRING „ Expect county commissioners to discuss garbage issues on Tuesday, because if they dont bring it up, residents will. Prompted by complaints from residents of late or missed pickups, as well as other matters, four members of the Board of County Commission scheduled meetings, one-on-one, with of“cials from Waste Connections on Aug. 24. Commission Vice Chair Jim Brooks, Commissioner Jack Richie, Commissioner Ron Handley and Commissioner Don Elwell each had private meetings with the company of“cials, without other commissioners present, as required by state law. Assistant County Administrator Tasha Morgan said the meetings, taken as a whole, didnt lend themselves to any conclusions. Each commissioner brought up different concerns. However, one matter that did get discussion in each meeting was recycling. Waste Connections has no market for the materials gathered from the county-wide curbside single-stream collection program. No matter how careful residents and recycling workers are to prevent food and chemical contamination, Morgan said, they cant meet the standard set by Chinese of“cials and companies to purchase recycled material. Chinas acceptable rate, Morgan said, is no more than 0.5 percent contamination. Its impossible to achieve,Ž Morgan said, citing a typical local contamination rate of 18 percent, or higher. Theyre operating at a loss on the recycling side.Ž There may be some local markets available, she said, but she believes that China, within a year, wont accept any recycled materials from the United States. She doesnt know if international politics would correct that problem. When asked if the company had asked the county for reimbursement for the lost revenue, Morgan said no, but both company and county of“cials are looking for solutions to make it more feasible. County of“cials dont want to do away with recycling, she said. Once (you) move it away, its very dif“cult to bring it back,Ž Morgan said. County Engineer Clinton Howerton Jr. said there are a lot of people using the program, which his of“ce supervises. We dont want to have to shut it down unless we absolutely have to,Ž he said. He said the county needs the publics help in keeping the wrong materials out of the recycling bins, especially actual garbage and leftover food or food residue in recyclable containers. The other big problem has been rain delays, or more appropriately, lightning delays.Ž Waste Connections automated trucks can operate in the rain without trouble, but the land“ll cant. At 84 feet high and 155 feet above sea level, it has to close down anytime an electrical storm drops lightning within 10 miles of the mound. Its not the highest point in the county, but its the highest point in that area, Howerton said. The soil also has a lot of naturally-occurring iron, he said. Its just a naturally-conductive soil,Ž Howerton said. It shuts down for the safety of the staff and equipment operators, Morgan said. There were 25 closures in July alone, and they all resulted in garbage trucks not being able to return and “nish their routes. Garbage trucks have no where to dump their loads, so they end up parked and waiting, and garbage collection gets delayed a day, or more. Howerton said Thursday that the land“ll had closed 10 times before the last week of August. It has to close down for 20 minutes for each lightning strike within the 10-mile radius. But weve had closures just about every day since then,Ž Howerton said Thursday. It closed again today.Ž That was at 11:07 a.m. [Thursday], he said. He also counted once on Monday, two times Tuesday and twice during the torrential downpour on Wednesday. All told, he estimates the land“ll has closed 15 times in August. There has been a recommendation to build a transfer station at ground level, Morgan said, but Florida Department of Environmental Protection regulations, including a watertight liner underneath it, would make it too expensive to build. Also, when the land“ll closes, it also would be prone to lightning strikes and would also have to close. Howerton said the electromagnetic scales used to weigh trucks as they come in are also susceptible to lightning strikes or just static electric charges in the air. They can get damaged, so they shut down, as well. Morgan said other matters have delayed garbage collection. The company had a truck get wrecked, so theres one less vehicle to collect garbage, in addition to any and all trucks that break down at any given time. She also said this year has seen a bit of a ”u epidemic in the ranks of the garbage truck drivers. With automated trucks, operated by just one person, there arent enough extra people on staff for the company to “ll slots when someone gets sick. € Toms Indoor LASER TAG € Tobys Clown Foundation FACE PAINTING € Taylor Rental Party Plus BOUNCE HOUSES € Division of Forestry SMOKEY Bear! € Home Depot KID ZONE! TId LASERTAG Lee Allcorn Band 10:30am 1:30pm Hard Candy 5:30pm 8:30pm OUTDOOR CONCERT STAGE!Raisin Cain 2:00pm 5:00pm Celebrity Dunk Tank! Kids Zone Scarecrow Contest For Vendor Information Please Call 386-5844 Deadlines to Reserve Vendor space : Friday, Sept. 28, 2019adno=3607015 proudly presents the Free Entertainment All Day!!! Located At Lakeshore Mall901 US Hwy 27 N. Sebring Indoor And Outdoor Activites For All Ages! 9 AM 8:30 PM 9 I n d I I I I I I I n 9 9 9 9 9 9 AM A A A AM A A M AM A A AM A A A A A A A A A A A A A A AM A A A A A A : : : : : : : P P M M P M M M 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 AM AM AM AM AM M A AM AM AM AM AM M A A AM AM AM AM A AM AM M AM AM AM AM AM AM AM AM AM A AM M M M AM AM AM M M M A A A A A AM AM AM AM AM M AM AM M M M M A AM M M M M M AM A M A A A A A A AM M A A A AM A M A A A A A A M M A 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 3 3 :3 :3 3 3 :3 :3 :3 :3 :3 3 3 3 :3 :3 :3 :3 3 :3 3 : : : :3 3 3 3 3 3 :3 3 :3 :3 3 3 3 :3 :3 3 3 3 3 3 3 : 3 3 3 3 3 : 3 3 3 3 :3 :3 :3 3 :3 :3 3 3 : 3 3 3 3 3 : 3 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 PM P PM PM PM PM PM PM PM M M M PM PM PM PM PM PM PM P PM PM PM M M M M PM M M PM M M M M M P P PM M M M M M PM M M M P P PM M PM M PM PM M M P P P P M PM M M PM M M M M M M M M PM M M M M M M M M M M M P M PM M M M M M P M M M M M M M P PM M M M M M M M M M M M P M M M M M M P P M M M M M M Sponsored by: SAT. Oct. 20 Th 9 AM 8:30 PM e S S p p p o o n n s s o o r r e e d d pyp d d b b b b y y y y : : : n n s s o o r r e e d d d Heartland Family Fall Festival Sponsored by: Hay Ride! Sponsored by: Jessica Hartline Sponsored by: Pumpkins FOR SALE! Indoor Pumpkin Patch! 134 Citrus Rd NE Placid LakesCANAL TO LAKE JUNE! Come see this FULLY FURNISHED TURNKEY home with a POOL !Made for entertaining. Renovated home o ers a split bedroom open concept plan with fabulous water views. Priced to SELL!!!!! $239k 264 Cumquat Rd NE -Placid LakesCANAL TO LAKE JUNE HOME! Dont let this one get away. 3 BR 2 baths with stunning views of the POOL and water. Curb appeal plus in this beautifully landscaped home and just wait till you see the boat house! Just minutes to Lake June. is is a MUST SEE! $262k 32 Meadowlake Cir N -Lake PlacidIncredible 5 BR 4 bath POOL home in Meadowlake. is home is PERFECT in every way. 70K gourmet kitchen with Jen Air appliances and TWO 2 car garages. Luxury nishes throughout INCLUDES the LAKEFRONT LOT right across the street directly on Lake Huntly with Boat house! $699,900 119 Sunset Blvd-Lake June PointeSTUNNING home in Gated Lake June Pointe! is 4 br 4.5 bath POOL home has high end features and includes a media room, o ce, 2 two car garages and so much more. Put this one on your must see list! $669k 501 Hillside AveLake PlacidBIG HOME for a GREAT PRICE! Over 1900 Sf under air in this 3 bedroom 2 bath home. 26 foot deep garage is perfect to store your trailer for days on the lake shing too! Convenient ly located close to shopping! LOTS of value in this WELL PRICED HOME! $127,500. 3389 Placid View Dr-Lake Placid LIVE IN PARADISE FOR FREE! LAKEFRONT HOME DIRECTLY ON THE SHORES OF LAKE PLACID! Set up as two separate wings with a locking door allowing you to use all 6 bedrooms when you have family & friends over or you can use it as a lockout rental. Live on one side and create income on the other. Both have FULL KITCHENS & laundry. ese are gorgeous and the views. BREATHTAKING! SO MUCH VALUE at just $439k Sunday September 2nd 2pm to 5 pm FOR MORE INFORMATION CALL 863-840-9058adno=3608126 adno=3595139

PAGE 4

A4 | HIGHLANDS NEWS-SUN | September 1, 2018 www.highlandsnewssun.com settled down with his wife, Edith. Beach met his wife, Edith Crater, while living in Nome, Alaska during his prospecting days. He moved away from Alaska in 1907 and married Edith. The couple were married for 40 years until Ediths passing in 1947. His novels were a hit with the common man. Critics and some intellectuals of the time did not appreciate his novels and came to calling them He-man school of literatureŽ and potboilers.Ž Basically, they were accusing him of catering to the masses just to make money. Beach, much like his bank account, did not deny the accusations. In 1904, Beach was a member of the Chicago Athletics Club water polo team, which won a silver medal at the St. Louis Olympic Summer Games. He spent many winters at Harder Hall in Sebring. Beach and his wife eventually retired to Sebring in 1928 where they became involved with the experimental farming of celery and ”ower bulbs. By this time he had written 37 novels, plays and stories, and had 45 movies made from them. The Beaches owned 7,000 acres near Sebring and an additional 5,000 acres near Indiantown where they raised cattle. They also had 70 acres for farming celery. Beach helped pioneer the areas Easter lily and gladioli industry from his local farm. He also applied scienti“c farming principles for creating pasture land in sandy soil, helping expand the areas cattle industry. In 1929, Beach purchased his home on Lake Jackson. From here the couple not only oversaw their farming and cattle business, but became personally and “nancially invested in the community of Sebring. They made anonymous donations to the community and helped needy residents pay their bills. They even helped develop a farmers market in the area. Beach was on the “rst Board of Directors for Highlands Hammock State Park. Shortly after Beach and his wife moved to Sebring, a bill was passed in the Legislature to rename Lake Jackson to Lake Rex Beach. Citizens of Sebring, as well as Beach himself, did not like this proposal. A new bill was drafted to change it back. Mike Jarvis, president of Sebring Historical Society, recalls his parents working for Rex Beach in the 1940s. After the war my parents moved back north from Sebring. It snowed so they moved back to Sebring.Ž Joe and Eleanor Jarvis worked as chauffeur and maid, respectively. The couple stayed in a small cottage on the Beach property. It was their “rst job after the war,Ž Mike Jarvis said. Edith Crater Beach passed away in 1947 and Rex Beach was never the same afterwards. He developed throat cancer and his vision began to fail. He ended up taking his own life in December 1949, only two years after his wife passed away. When the home Beach lived in was remodeled in 2005, a bullet was found in a wall. This was believed to be the bullet that ended Rex Beachs life. Today, Rex and Edith Beach are buried at Rollins College. The Sebring Historical Society houses quite a bit of information in their archives on Rex Beach as well as a collection of his novels.BEACHFROM PAGE 1A ROBERT MILLER/STAFFThe Sebring Historical Society is home to many of Rex Beachs novels.established patients to “nd hospital options for those seeking labor and delivery services leading up to and following the Jan. 1, 2019 unit closure,Ž according to an of“cial statement from the hospital. In a press release, hospital of“cials said the closure would allow resources to be reallocated to meet unmet needs of critical services within the community. Due to the declining number of births at Highlands Regional Medical Center, it has made it dif“cult to provide the high level of care that we are committed to providing,Ž Highlands Regional of“cials said. What does research say about the growing trend of OB units closing in rural communities? In one study of 27 rural hospitals that stopped providing obstetric services, the most frequently cited reasons for stopping were the low volume of deliveries in the hospital, dif“culty staf“ng an obstetric unit, and “nancial vulnerability due to high proportions of patients on Medicaid,Ž the National Center for Biotechnology Information (NCBI) states. According to NCBI, obstetric services are relatively unpro“table,Ž and rural public and nonpro“t hospitals are signi“cantly more likely to provide obstetric services than rural forpro“t hospitals.Ž After studying the volume trends of pregnant women served at Highlands Regional over the past “ve years, coupled with a declining birth rate, it made sense to reevaluate how we should best allocate our resources in order to meet the greatest needs of the community,Ž Highlands Regional Chief Executive Of“cer Jason Kimbrell said. The community is fortunate to have nearby health systems and providers for continued access to labor and delivery services; we are convinced that there will not be any interruption in care.Ž What about the nurses who work in the OB unit at Highlands Regional? We are committed to our people,Ž Highlands Regional stated in an of“cial comment. The OB staff will be encouraged to move to other positions both in the hospital and within all of HCA. [HCA East Florida is an HCA af“liate] Our “rst priority is to support our OB Department through this transition period, and then to provide the staff with opportunities that will meet their individual needs,Ž of“cials state. Recruitment teams representing HCAs Florida Divisions and facilities across the state of Florida are set to come on-site to provide transfer and training opportunities for positions at any af“liated HCA location.Ž We will continue to evaluate the community needs as well as our investment in services to improve the patient care that we are privileged to provide in our community,Ž Kimbrell said. Kimbrell also noted the hospital has already invested in the enhancement of high-quality services for patients and families, including: € $3.3 million for enhancements in the latest imaging and surgical technology that provides surgeons with cutting-edge medical advances € $7.3 million expenditure for information technology and services infrastructure € $1.8 million investments for infrastructure improvements € ER … Designed a high performance emergency department, aimed at delivering, high quality, highly ef“cient, highly reliable care, at a speed that is unmatched in the community Over the last 11 months the Emergency Department (ED) has transformed into a high performance ED with the resources that were provided at the local, divisional, and corporate levels under HCA,Ž Daniel Veale, RN Director of Emergency Services, said. With these investments and resources I have seen a signi“cant increase in patient experience due to limited wait times and investments in needed resources,Ž Veale said. We are charged by our CEO to do everything in our power to be the best part of a patients worst day, no patient gets better in a crowded ED.Ž With all the improvements listed above and the acquisition of Highlands Regional Medical Center to the HCA family, we have the highest level of employee engagement within our division, including 14 other HCA hospitals, and we are at the top of the leaderboard in our company nationwide,Ž Highlands Regional of“cials said. We have highly committed people, patients and physicians. The turnover at HRMC is 12.1 percent with nursing at 8.1 percent, which is lower than the national average. In 2017 the Beckers Hospital Review reported that nationwide hospital turnover was 20.6 percent,Ž the hospital stated. These investments were made with the goal to further improve the patient care that we are privileged to provide in our community,Ž Kimbrell said. Director of Marketing at Florida Hospital Cathy Albritton said, This year we plan on 800 births. We have 12 birthing units in the Jarrett Family Blessed Beginnings birthing facility. We also have a surgical suite for c-sections located on the unit. We will be able to absorb the needs of our community,Ž Albritton said. We are one of only 20 hospitals in Florida with the designation of being Baby-Friendly,Ž Albritton said. A BabyFriendly hospital encourages breast feeding and provides lactation support. Florida Hospital has four board certi“ed OB physicians,Ž Albritton said. We also have a pediatric hospitalist who works only at the hospital.ŽHRMCFROM PAGE 1A METRO CREATIVE IMAGESHighlands Regional Medical Centers obstetrics ward has been open since April 1996. On Thursday the hospital it would discontinue maternity services eective Jan. 1, 2019.STATE BRIEFS Authorities: Teen posted selfies online threatening schoolLAKELAND „ Authorities in Florida say a 16-year-old boy posted sel“es online with captions that threatened his high school. News outlets report the Kathleen High School student was arrested Thursday by Polk County Sheriffs deputies and charged with writing a threat to kill or injure. Deputies say the teen posted a sel“e to Instagram on Wednesday with the caption Active shooter drill tomorrow lol it would be a shame if it was real.Ž That post was reported to authorities, who then interviewed the teen and found a second Instagram post on his cellphone that said, someone will die today.Ž The sheriffs of“ce says the teen told deputies the posts were a joke and that he knew it was stupid.Ž Polk County Sheriff Grady Judd says it wasnt a joke, but a felony.Publix recalls ground chuck products amid E. coli scareMIAMI „ Publix Super Markets is recalling ground chuck products that may be contaminated with E. coli. The grocery chain says the potentially contaminated beef was sold June 25 through July 31 in several Florida counties and were in a variety of products including various burgers with ground chuck, meatballs, meatloaf, sliders and stuffed peppers. The store urged customers to check their freezers for these products and said they are working with federal of“cials to identify the supplier that may have provided the contaminated meat. The meat was sold in the following counties: Brevard, Charlotte, Citrus, Collier, DeSoto, Flagler, Hernando, Highlands, Hillsborough, Indian River, Lake, Lee, Manatee, Marion, Orange, Osceola, Pasco, Pinellas, Polk, Sarasota, Seminole, St. Lucie, Sumter and Volusia. Ground chuck currently for sale should be considered safe.Foster mom shot; 2 snatched kids found with biological momMIAMI „ Police say two people shot and wounded a Florida foster mother and ”ed with two children, who were later found at the home of their biological mother. Miami-Dade police Detective Lee Cowart said a man and woman came to the 77-year-old foster moms home Friday morning, shot her and took the children, ages 5 and 2. Cowart said the children were found unharmed with their 34-year-old mother. Cowart said shes being questioned. The Associated Press is not naming her because she has not been charged. Court records show she was arrested in 2015 for child neglect, but the charge was dropped. The Florida Department of Children and Families and Our Kids, the contractor that runs the foster care program in Miami-Dade County, did not immediately return calls seeking comment.Dad video chats to find girl in car, driver passed out drunkODESSA „ A Florida dad used FaceTime to help “nd his 5-year-old daughter trapped in the backseat of a car while the driver was passed out drunk. Pasco County Sheriffs of“cials say Matthew Nisse began searching for the woman and his daughter after “nding them missing when he came home from work. He “nally got the child to answer a cell phone on Tuesday. The worried father told a 911 operator he used video chat to pinpoint their location. Authorities did not reveal the couples relationship, but the Tampa Bay Times reports 30-year-old Sarah Nisse is his wife. Rescuers revived her, saying she ”ipped them the middle “nger. Authorities also found two boxes of wine in the car and said her blood-alcohol was more than three times the legal limit. She was charged with child neglect and driving under the in”uence.Can you get arrested for giving a wet willy? This man didFORT PIERCE „ Authorities say a Florida man has been arrested for being belligerent and giving his girlfriend a wet willy. A St. Lucie County sheriffs deputy went to the home after Joseph Sirecis girlfriend told authorities he was drunk on the living room ”oor when she returned from work earlier this month. According to an af“davit, she said Sireci accompanied her and her daughter to another home where Sireci continued to be belligerent and on the way home, grabbed her hand, pulled her arm and gave her a wet willy by sticking his wet “nger in her ear. The daughter con“rmed her mothers account. Their names were not released. Treasure Coast Newspapers reports Sireci was charged with battery. He declined to give a written statement, but said he wasnt drunk.Dads alleged bomb threat at Florida school is a bummerSPRING HILL „ A mix up over an alleged bomb threat brought deputies out to a Florida elementary school. Turns out it was just a parent complaining they looked like a bum. Hernando County Sheriffs of“cials say a father was late picking up his child from Chocachatti Elementarys after school program Thursday and was angry he was told to wait in his car for the bus to return. The YMCA worker said he heard the father muttering that he didnt have shoes and something about a bomb. The worker reported the alleged threat to authorities and deputies searched the school campus but didnt “nd anything. Authorities also questioned the father at home about the alleged bomb. He told deputies he was upset because he wasnt wearing shoes and said he looked like a bum. No charges will be “led.4 dead after small civilian plane crashes on Air Force baseEGLIN AIR FORCE BASE „ Authorities say four people were killed when a small civilian plane crashed on a U.S. Air Force base in Florida. Military of“cials told news outlets the Beechcraft B60 aircraft crashed Thursday morning in a remote area of Eglin Air Force Base in the Florida Panhandle. Base spokeswoman Jasmine Porter“eld says it crashed in a densely wooded area, several miles from the main runway. The Federal Aviation Administration says the plane had been headed to Destin Executive Airport, across a bay from the base. Flight records say the plane departed from the Toledo Express Airport in Ohio. The victims have been identi“ed as pilot Henry Nowakowski, along with passengers Carolyn Nowakowski, Patsy Nowakowski and Tom STATE | 6A

PAGE 5

www.highlandsnewssun.com September 1, 2018 | HIGHLANDS NEWS-SUN | A5 VIEWPOINTS HIGHLANDSNEWS-SUN YOUR HOMETOWN NEWSPAPER SINCE 1919Tim Smolarick Publisher tim.smolarick@highlandsnewssun.com Romona Washington Executive Editor romona.washington@highlandsnewssun.com Cliff Yeazel Advertising Director cliff.yeazel@highlandsnewssun.com Rob Kearley Circulation Director rob.kearley@highlandsnewssun.com Donna Scherlacher Multi-Media/Production Director donna.scherlacher@highlandsnewssun.com SUNANOTHER VIEW JOIN THE CONVERSATIONLetters are welcome on virtually any subject, but we do have some rules. We will not accept any Letters to the Editor that ment ion a business in a negative tone, as they have no means to defend themselves. Please keep Letters to the Editor to less than 250 w ords. 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. In the case of letters that are emailed, the same rules apply. Due to the number of letters received, we are able to run only four letters per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made i n letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Highlands News-Sun, Letters to the Editor, 315 US 27 North Sebring, FL 33870, or fax to 863-385-1954. Readers may also email Letters to the Editor to editor@newssun.com.Lets pay attention to preventionMore than 200,000 babies are born in Florida every year. Each child holds a piece of our future in his or her hands. Each of us bears a responsibility to create a community that will strengthen families and give all children the opportunity to grow healthy and happy into adulthood. Sadly, not all children get the best start in life. Many are exposed to household dysfunction such as domestic violence or family members who struggle with mental health or substance use disorders. Others are neglected or abused by the people they love and trust most. Experts call these and other stressful or traumatic events Adverse Childhood Experiences (ACEs). Research tells us we carry the effects of traumatic experiences throughout our lives. Recent studies show how ACEs in”uence brain development and often lead to physical and mental health problems. They found that ACEs are common, just under half of all children have experienced at least one, and their impact is cumulative. As a result, children who experience a higher number of ACEs are more likely to adopt risky behaviors, suffer more health problems and even have a shorter life span than their peers. Preventing ACEs from the very beginning is the obvious and optimal response to this problem, and each of us can help through advocacy for policies that provide essential support to families and young children. All children need an environment, beginning before birth, “lled with positive experiences to properly develop their physical, mental health and cognitive capabilities. It has also been recognized that the presence of at least one stable, nurturing relationship with a trusted adult can have both protective and therapeutic value for children living in families exposed to increased risks. From the earliest days, helping young children and their families not only makes sense morally, it also “nancially bene“ts society. Children who are well-educated, in better health and living in safe, stable, nurturing homes are less likely to be involved with the juvenile justice or corrections systems. As adults they more likely to be self-suf“cient, rely less on social welfare programs and raise healthy children of their own. I urge each reader to focus on the issues affecting young children and families by educating themselves and policymakers, providing “nancial support, or through volunteer activity, whether as an individual or working with other organizations with similar interests. Dr. Wil Blechman practiced medicine in Miami for 33 years. He served as Floridas state health of“cer and as a consultant to the Florida Departments of Health and Children and Families. He developed an interest in early child development during his volunteer leadership with Kiwanis International, which he served as international president.GUEST COLUMNWil J. Blechman M.D. The chance to have your sayAccording to votehighlands.com, 32.31 percent of registered voters cast a ballot in Tuesdays primary election (thats 18,857 votes). The site also states that the county has 58,368 registered voters. According to worldpopulationreview.com, the estimated population for the county is 102,883 people. That means that more than half are registered to vote. Thats probably not bad, given that the total population includes children, who cant vote. But doing the math, it says that 18 percent of the county made decisions for everyone. Are people really content with that? Voting used to be restricted to white male landowners. But as we matured as a nation, we adopted the notion that others should have a say in how the country was run. Minorities and women were eventually given the right to have their say in who would lead us. It was a good thing. I wish more people saw it that way. People like to complain about how things are run. In Highlands County we like to gripe about a number of things, including but not limited to U.S. 27, the main road through the county, which some people confuse with the Sebring International Raceway and drive accordingly; trash pickup (or to be more accurate, trash not being picked up); and taxes. This is probably similar to counties across the country (though if you have your own version of U.S. 27, I feel sorry for you). There are things people think need improving. Maybe they think we need new leadership, or fewer taxes, or they want their road paved. Election season rolls around and most people ignore it. Then they get mad when their point of view isnt acted upon, and wonder why. Look, I know this is a soapbox Ive hopped on a number of times. But youre going to hear it from me again. Voting is a right that in some cases was fought for in this country. Yet people ignore that right on a regular basis. Do you realize the power of your vote? You have the right to decide who is going to lead the county, the state, our very nation. Their decisions will most de“nitely have an impact on your life. Dont you want a say in that? Voting isnt ubiquitous throughout the world. There are countries where voting can put your very life at risk. There are people who are oppressed and have no legal avenue to address the problem. They look at our right to vote and envy us. Yes, sometimes the choices arent great, such as the 2016 presidential election. But guess what? If you didnt want Donald Trump as president but sat on your hands on Election Day and didnt vote, you have to accept part of the responsibility. You could have made a difference. In most cases, you chose not to. Voting isnt hard. Yes, it takes paying attention and knowing whats going on. There are amendments to research (in Florida constitutional amendments pop up every election cycle like mushrooms) and candidates to learn about. It means caring about whats happening around you. If you truly trust 18 percent of the county to make decisions affecting you and yours, bless your heart. I am ”attered that you think that of me and others like me, who will go to the polls either during early voting, vote absentee, or actually show up on Election Day. But if you dont want to run the risk that the 18 percent just might be wrong, get off your rear end and do the work to vote responsibly. Remember, you have the right to. And rights shouldnt be lightly ignored. Laura Ware is a Sebring resident. She can be contacted by email at laura@laurahware.com Visit her website at www. laurahware.com. Guest columns are the opinion of the writer, not necessarily that of the Highlands News-Sun staff.LAURAS LOOKLaura Ware All about politics, not policyThis time the polls got it surprisingly right and shockingly wrong. The polls accurately predicted Florida Republicans would reject their partys establishment favorite and rally behind Jacksonville congressman Ron DeSantis to replace Gov. Rick Scott, whos term-limited and challenging Bill Nelson for the U.S. Senate. But they failed to predict Florida Democrats would reject their partys establishment favorite and choose Tallahassee Mayor Andrew Gillum as their best bet to reclaim the governors of“ce after a long 20 years. It was a stunning win for a candidate who had polled in the single digits through most of the campaign. The question now is: which candidate can claim the middle? For after sitting on the sidelines during Floridas closed-party primaries „ unable to vote on anything other than school board and judicial races, plus local referendums „ all eyes now turn to the 27 percent of Florida voters who align with neither party. If like most Florida voters, polls show independents want something done about the economy, education and the environment. And getting something done can mean meeting people in the middle. Yet DeSantis and Gillum reside on the far-right and far-left planks of their parties platforms. They represent a stark choice for voters in November. To win elections today, it may be better to double down on a progressive or conservative agenda, rather than pivot toward the middle. But when it comes to governing, such a strategy leads a lot of people feeling disenfranchised. Gillum supports abolishing ICE in its current form, Medicare for All, legalizing the adult-use of marijuana and repealing Stand Your Ground. Hes charismatic and unabashedly progressive, Floridas version of Bernie Sanders, who endorsed him. He speaks in depth about the challenges facing Florida, having dealt with them “rst-hand as the mayor of Floridas capital city. If elected, he would be Floridas “rst African-American governor. But Gillum faces questions about the FBI investigation that hangs over his city. And he must broaden his appeal to the two-thirds of Democrats who didnt vote for him. It would help if he asked Gwen Graham, his key opponent in the “ve-candidate race, to be his running mate. We cant say much about DeSantis views on the challenges facing Florida because he didnt say much about them during the campaign. He ducked media interviews and refused to answer questionnaires. Instead, he spent a good deal of time in Washington „ a regular guest on Fox News „ attacking Special Counsel Robert Muellers investigation into Russian interference in the 2016 election. We know that DeSantis is a member of the congressional Freedom Caucus, which wanted to shut down the federal government rather than compromise on an omnibus spending package. Hes promised to vote against a carbon tax, which many believe could help curb global warming. And he blames the sugar industry for polluting Lake Okeechobee and causing the algae blooms in rivers running east and west, doubtful that leaky septics tanks north of the lake play a role. Hes wrong about that. Look for the general election to be all about politics, not policy. And look for the focus to be on President Trump. For Trump energizes his base. He energizes the opposition. And as the surprisingly high turnout in the primary showed, he gets people out to the polls, a turnout both candidates will need in big ways to win. This election cemented Florida as Trump Country for Republicans. Remember that in the primary two years ago, the president won 66 of the states 67 counties, losing only Miami-Dade to Marco Rubio. Trumps endorsement meant everything to DeSantis, 39, who was largely unknown in the state before the president “rst tweeted his support in December. ... There will be much to say in the coming days and weeks about the choices we face in November. An editorial from the South Florida Sun Sentinel.

PAGE 6

A6 | HIGHLANDS NEWS-SUN | September 1, 2018 www.highlandsnewssun.com Los Angeles Times Daily Crossword Puzzle Edited by Rich Norris and Joyce Lewis FOR RELEASE SEPTEMBER 1, 2018 ACROSS 1 Reality show whose Dutch version was called Now or NeverlandŽ 11 Conceal 15 Now, look ... Ž 16 HairsprayŽ mom 17 Ballpark figure 18 Film noir crime fighters 19 Calendar abbr. 20 __: CyberŽ 21 Fluctuates 23 Marsh growth 25 Dinette piece with cupboards 27 City on the Oka 28 Org. in This Film Is Not Yet RatedŽ 30 Starts to slip and slide? 31 Collection area 34 Chrysler Building style 35 Source of suds 40 Label on some foreign goods 42 Colorful almanac pg. 46 For calorie counters 47 Enjoying the Smithsonian, briefly 48 Pirates rival 50 Fire starter 51 Drama set in 60s Manhattan 52 Music genre 54 Spare a friends feelings, maybe 55 Your turnŽ 56 One level higher than 60 British weapon acronym 61 Source of shade 62 Like apron strings 63 Temptation DOWN 1 Result of a gas shortage? 2 Must-choose situation 3 To p p erformer 4 Cal.s 101, e.g. 5 Thrust and parry 6 Words between partners? 7 Starbucks tea 8 Common base 9 Mordor menace 10 The Canterbury TalesŽ estate manager 11 Liverpool lengths 12 Online forum VIPs 13 Eyes-closed event 14 The Wizard of OzŽ setting 22 51-Across bigwig 24 Rags or bags lead-in 25 Fire 26 Multiplication symbol? 28 Mineral in thin sheets 29 Smart dog 32 Mayan structure 33 Landlocked Normandy department 36 Light and fluffy dessert 37 Garment in a Gilbert and Sullivan title 38 Like a car in storage 39 Syncopated rhythmic element 41 Frozen Wasser 42 Loftiest 43 Cosmic energy, in Hinduism 44 Tin y Tootsie Roll 45 __ butter 49 Amazed 50 One of four ... and of thirteen 52 Service with painted nails 53 Gp. with many barrels 57 Youngsters address 58 Youngster 59 Loud sound Fridays Puzzle Solved By Greg Johnson 9/1/18 2018 Tribune Content Agency, LLC 9/1/18 CROSSWORD PUZZLES 2012. Houchin said Etheridge had an extensive juvenile record dating from age 10. For the hearing, Houchin said he researched Etheridges life expectancy and determined a 60-year sentence would result in Etheridge getting released about the time he would likely die of natural causes. Circuit Judge Angela Cowden gave him that sentence. Based on Supreme Court rulings, however, Etheridges defense attorneys have called the 60-year sentence illegal. Houchin believes Etheridge is only entitled to the 20-year review. Motions are pending also in the case of Hanna. He has a hearing set for Sept. 28, 2018, in front of Estrada. The Sentencing Project (sentencingproject.org), a group that describes itself as an advocate for sentencing reforms with respect to racial disparities and practices, points to Supreme Court rulings since 2005 that accepted adolescent brain science in reconsidering how juveniles are sentenced. The Massachusetts General Hospital Center for Law Brain and Behavior (http://clbb. mgh.harvard.edu) reports that scientists know the adolescent brain is still developing and is highly subject to rewardand peer-in”uence. Its rate of development varies widely across the population, the center states. Scientists have developed tools to help those in the legal system judge whether or not juveniles will stop criminal behavior, repeat it and/or rehabilitate from it. The Sentencing Project points to the Supreme Courts consideration of such tools in its ban of capital punishment for juveniles, limits on life without parole sentences to homicide offenders and a ban on the use of mandatory life sentences without parole. In 2012, in addition to capital punishment and mandatory life sentence bans, the court ruled all judges must consider the unique circumstances of each juvenile offender in sentencing. In Montgomery v. Louisiana 2016 this decision was made retroactive to those sentenced prior to 2012. The court ruled that life without parole, mandatory or not, should only be reserved for those juveniles whose offenses re”ect irreparable corruption.Ž Houchin said many inmates are getting new hearings, not just Buckle and his co-defendants. Their bank robbery, based on arrest reports and court testimony, was coordinated but ”awed. They backed a stolen white Dodge Intrepid up to the door of the bank at 825 W. Main St. and ran in wearing black clothes and black ski masks and carrying weapons. After employees “lled a bag for them with cash from the vault, the young men left but had to roll down the windows a few blocks away to air out the dust of an exploding dye pack that a teller had snuck into the bag. They pulled into Lemon Tree Apartments on West Bell Street and switched to a green Oldsmobile Aurora. They then sped south on U.S. 27, and would have gotten away had a resident not seen them switch cars from his apartment window. Sebring police got the description from the Avon Park police and spotted the car. Highlands County Sheriffs deputies joined the chase toward Lake Placid, setting stop strips in the cars path. They “nally stopped the car in Highway Park, where Etheredge ”ed into a nearby house and had to be extracted by a Special Weapons and Tactics (SWAT) Team. Deputies then took all of the suspects into custody. Buckle had turned 17 by Sept. 23, 2005, when he and his co-defendants were convicted of robbery with a “rearm, burglary of a conveyance, theft „ including the motor vehicle „ and resisting of“cers without violence. They each received life sentences for the armed robbery charge, as well as separate “ve-year sentences for the burglary and theft charges, with credit for time served in the Highlands County Jail. For the resisting charge, they each got the time they had already served in jail. Buckle and his attorney, William David McNeal, asked then Circuit Judge Olin Shinholser to consider imposing youthful offender sanctions, which would have limited the term to six years. McNeal said he thought StepŽ was a good person who did wrong. Buckles mother, Kay Bethel, and his great aunt, Delores Williams, also asked for mercy. Williams asked Shinhosler to consider Buckles age and teenagers tendencies to make wrong choices. However, Shinholser found no reason to give Buckle a lesser sentence than his co-defendants, given that the jury found him guilty of carrying a “rearm in a robbery. Shinholser also thought juvenile sanctions would insult county residents and the victims, including a bank teller who testi“ed at having a gun put to the back of her head, not knowing if she would live or die. Houchin stated at the time how Buckle started in the juvenile justice system at age 7, and continued with escalating crimes for several years. At the time of the robbery, he said, Buckle was under sanctions for grand theft auto and trespassing committed when he was 15. Given the logistics involved in the crime and the fact that the defendants would not say whether or not someone coached them, Houchin told Shinholser he had to assume they planned it themselves. It is unfortunate that Mr. Buckle is standing before (the court) at the age that he is,Ž Houchin told Shinholser. These are not childish crimes.ŽSENTENCEFROM PAGE 1Ainvolved in politics after she took over running Grimsley Oil wholesale fuel and convenience stores for 10 years. After having a customer service issue with the Department of Agriculture and Consumer Services „ where she couldnt get an inspection on a replacement water heater in a timely manner „ she got into politics. She started as a member of Hardee Republican Executive Committee and went on to become state committee woman, looking for candidates to back. At the start of August 2004, Grimsley Oil sold their convenience stores „ 13 days before Hurricane Charley hit. Later, she ran for the Florida House of Representatives, where she served a full four terms. She is “nishing up a term as Florida Senator for District 26 „ Floridas Heartland. Wednesday found her at home, having someone come to maintain the air conditioner, like so many Floridians have had to do during this wet and humid summer. I havent been home,Ž Grimsley said. It feels really good to be home.Ž She now has time to catch up with family and friends and other important people. I want to spend time with my grandkids,Ž she said. She also looks forward to riding her quarter horse, Bella, who just turned 23. I thank the residents of Floridas Heartland for supporting me for the last 14 years,Ž Grimsley said.GRIMSLEYFROM PAGE 1A Seine. The plane is registered to Henry Leasing Company in Ottawa Lake, Michigan.Man convicted of killing wife, unborn childOCALA „ A Florida man has been convicted of killing his pregnant wife and unborn child. The Ocala-Star Banner reports that 48-year-old Vincent LaSara Terry was found guilty Thursday of two counts of second-degree murder. He faces life in prison at a Oct. 1 sentencing. Authorities say Chrystal Terry disappeared in December 2017 when she was a little more than 4 months pregnant. Investigators later found photos of the woman dead, naked and beaten on Vincent Terrys phone. They also reported “nding a large blood stain on the ”oor of the couples Summer“eld home. Terrys attorney argued that the woman disappeared because she went on a drug binge, and she wasnt dead in the photos on Terrys phone.Woman fatally struck by car while walking along interstateLAKELAND „ Authorities say a woman was struck and killed by a car after exiting a vehicle on a Florida interstate. The Ledger reports that a car hit 35-year-old Jade Marie Hicks on a Polk County stretch of Interstate 4 early Thursday morning. Florida Highway Patrol says Hicks had been riding in her boyfriends truck when the couple got into an argument. The boyfriend pulled over, and the two got out and began to talk down the side of the highway. Troopers say Hicks entered the roadway at some point, and a westbound car hit her. She died at the scene. The cars driver wasnt cited. The Associated PressSTATEFROM PAGE 4A

PAGE 7

www.highlandsnewssun.com September 1, 2018 | HIGHLANDS NEWS-SUN | A7LOCAL SPORTS Sign up for the Skyway 10K Special to Highlands News-SunTAMPA, Fla. … Registration for the second annual Skyway 10K is scheduled to open on Sep. 13 at 1 p.m. Eastern and the event is expected to sell-out quickly. The top changes for the Second Annual Skyway 10K are: Increased number of waves to reduce the congestion on the bridge. New awards for King and Queen of the Hill „ a timed race up the incline of the bridge. Improved coordination with the City of St. Pete Police and Tampa Bay Rays to ease parking congestion on both Saturday and Sunday. New iPhone/Android app to keep you updated on Race Day including live parking suggestions. Improved race shirt sizing. Redesigned bus boarding queues for easier loading and post-race unloading through the medal and food areas. Option to have your race packet mailed to you. Bleacher seating at Tropicana Field around the jumbotron for friends and family to watch the CBS live coverage. GoPros now allowed on the bridge. Virtual Racing … details available later this year. The inaugural Sunshine Skyway 10K Bridge Run raised $560,000 for the Armed Forces Families Foundation, meaning 100 percent of every registration fee dollar is going to fund projects to support the families of our service men and women. The sold-out inaugural Skyway 10K took place on March 4 and was an overwhelming success. Participant registration for the run across the Bob Graham Sunshine Skyway Bridge realized its targeted 7,000 participant capacity only “ve days after being announced. It was the “rst running event across the Skyway Bridge since it opened in 1987. In all, people from 40 states, three countries and all “ve branches of the United States armed forces participated in the run. As planned, 100 percent of the proceeds from the Skyway 10K are going to bene“t the Armed Forces Families Foundation, a 501(3) non-pro“t organization that provides 100 percent of the funds they raise back to projects that help our military service men and women and their families. Additionally, plans are in place so all registration fees from next years race will continue to support the Armed Forces Families Foundation. The annual run begins on I-275 at the rest area just south of the Skyway Bridge and ends at the rest area on the North side of the bridge, which equals 10 kilometers or 6.2 miles. Anyone interested in volunteering for or sponsoring the second annual Skyway 10K can learn more by visiting skyway10k. com or emailing info@skyway10k.com. About the Skyway 10K The Sunshine Skyway 10K Bridge Run is the only annual bridge run across the iconic Bob Graham Sunshine Skyway Bridge. The “rst run took place on March 4, 2018 and the second run is scheduled to take place in early 2019. The Skyway 10K bene“ts the Armed Forces Families Foundation, with 100 percent of all registration fee dollars. This year, the Skyway 10K raised $560,000 for military families. Armed Forces Families Foundation The Armed Forces Families Foundation, together with participating Taco Bell and IHOP restaurants, are proud supporters of Americas armed forces and their families. Since 2006, the Armed Forces Families Foundation has raised and given back more than $2 million.IMSA makes adjustments to LMP2 carsChanges ahead of next weeks America Tire 250Special to Highlands News-SunHeading into next weeks two-hour, 40-minute Americas Tire 250 at WeatherTech Raceway Laguna Seca, the IMSA Technical Committee made unprecedented changes to the LMP2 race cars that compete headto-head with Daytona Prototype international (DPi) cars in the IMSA WeatherTech SportsCar Championship Prototype class. Since the current generation LMP2 cars began competing alongside DPi cars at the start of the 2017 WeatherTech Championship season, the only Balance of Performance (BoP) adjustments in the Prototype class had been made to DPi cars, with the goal of balancing all DPis to the best LMP2 example. Heading into next weeks race, 10 kilograms have been added to all LMP2 cars, and the fuel capacity in each LMP2 car is being reduced from 75 to 72 liters. In addition, all DPi cars will see an increase of two liters from their previous fuel capacity, and the Mazda DPi cars will see a 10-kilogram reduction in weight. Weve seen the LMP2 platform develop in terms of performance,Ž said IMSA Senior Director, Technical Regulations and Compliance, Geoff Carter, who also serves as the chairperson of the IMSA Technical Committee. Even though its a spec platform, weve seen the car and the performance increase as the IMSA PHOTOIMSA made adjustments to the LMP2 cars heading into next weekends America Tire 250 race. Eagles fly past Blue Streaks Sebring falls to George Jenkins in boys golf By Highlands News-SunSPORTS STAFFThe Sebring Boys golf team played George Jenkins High School on Thursday afternoon at Sun n Lake Golf Club. The Eagles shot a four-person team score of 163 to edge the Blue Streaks who came in with a 169 for nine holes. Sebring was paced by Avery Hurst who carded a 3-over 39, Beckham Donovan shot a 40, Lane Revell had a 43, Zach Doorlag shot a 47, Will Celentano came in with a 49 and Zac Taylor had a 65. Sebring is looking for more consistency from its young players. Inconsistent course management and penalty strokes continues to stop us from winning matches,Ž said veteran Sebring boys golf coach Vince Liles. Our scores are getting better and I can see improvement in each player.Ž The Blue Streaks have a tough schedule and one they hope will prepare them for postseason play. George Jenkins is one of the top golf schools in Polk County,Ž Liles said. They have a lot of returning players and I think they won their districts and regionals last year. Beckham Donovan went to state last year and we made it to fourth place at regionals. We have four good players and I am hoping we win districts, place at regionals and make it to state. They are not playing their best yet because they need some course management done and we are working on that. I have Coach Robin Grif“n who helps me coach and my son Blake Liles helps them do swing training. I think we will be good, not sure if it will be this year or next year, but we will be good.Ž Sebring is hosting the Crutch“eld/Hawkins Invitational, which is one of the biggest high school golf tournaments in the state, on Sept. 24 at Sun n Lake Golf Club. We are looking forward to the Crutch“eld/Hawkins Invitational,Ž Liles said. Where we will host thirty-six teams We will be on both Deer Run and Turtle Run. It is one of our biggest RUTH ANNE LAWSON/STAFFSebrings Zachary Doorlag chips up to the green during Thursdays dual match against George Jenkins at Sun n Lake Golf Club.Blue Streaks blank BrahmansSebring beats Okeechobee in volleyballBy RUTH ANNE LAWSONSTAFF WRITERSEBRING … The Sebring Blue Streaks cruised past the Okeechobee Brahmans in three sets on Thursday night. Sebring, which won by scores of 2523, 25-22 and 25-17, used the match to experiment with positions and try different serve orders. The match was interrupted in the second set when the crowd became hostile and administration had to step in to calm things down. The hard-fought victory improved the Blue Streaks to 3-2 on the season. We were very messy,Ž said Sebring head coach Venessa Sinness. It was expected and I knew that was happening. I wanted to do a lot more subs and I worked Jordan Sinness back into the lineup. I was hoping to get more senior leadership but that did not happen as much as I wanted it to. It is still the beginning of the season and we have to “gure out a way to bring it together and bring us together. As Jordan merges back in it will be interesting to see how everything molds together. We are a strong powerhouse so I wanted to try different lineups just to see who hits better off what setter and defensively who serve receives better. I have to rope in Emily Bible with the mental part of it. Teams like this dont help us, we needed to hone in on being a better transition team tonight and we didnt do that. We didnt beat them, they beat themselves. They lost for us. We did serve receive alright, which is nice. We did get a lot of touches on the blocks and I like that from my itty-bitty team. Tonight things came off our block and we were able to dig it up and keep playing. That is a good thing. I am very proud how we improved on that.Ž The Blue Streaks were excited to welcome Jordan Sinness back onto the court. Sinness has been out of play for six weeks due to an ankle injury but came out and led Sebring with an impressive 17 assists and 6 digs. I think we had a good game,Ž said Jordan Sinness. This was the “rst night back for me and I am a different setter than Jade Sinness and Carly Webb. We did good tonight and played well. It feels really good to be back. Six weeks may not seem like a lot but it is when you are playing the sport you love. I still have one more week of physical therapy but other than that I am good. I am ready to go. We have a great team, we may be short but we are really good up at the net. We have great defense and hitters. This season I want do better than I did last year and even though I missed a few games I think I can still accomplish that. Our team goal is to get past Robinson this year.Ž Sebring jumped to an early lead in the “rst set. Carly Webb served a threepoint run. Webb contributed 9 assists, 3 aces and 8 digs for the night. RUTH ANNE LAWSON/STAFFSebrings Johneisha Rowe (6) and Ashley Bible (3) jump for a block against Okeechobees Anja Koivenea in Thursday nights win. The Blue Streaks beat the Brahmans in three sets. RUTH ANNE LAWSON/STAFFSebrings Courtney Webb jumps in the air to get a kill against Okeechobee in Thursday nights match.STREAKS | 8A VOLLEYBALL | 8A IMSA | 8A

PAGE 8

A8 | HIGHLANDS NEWS-SUN | September 1, 2018 www.highlandsnewssun.com events of the season. Everyone is welcome to come out and watch us play.Ž Sebring is back on the links with a home match on Tuesday against Mulberry. The Blue Streaks host Hardee on Thursday. Hardee edged Sebring last week and the Blue Streaks are hoping to avenge that defeat at the hands of the Wildcats. Sebring will compete in the prestigious Ida Baker Invitational on Friday.STREAKSFROM PAGE 7A RUTH ANNE LAWSON/STAFFSebrings Lane Revell hits out of the rough in Thursdays match against George Jenkins at Sun n Lake Golf Club.Allie Cannady extended Sebrings lead to make it 8-6. The Brahmans took the lead at 23-21, but Sebring rallied as Johneisha Rowe served a two-point run and the Blue Streaks scored two more to seal the 25-23 win. The Streaks maintained control in set two. The game was tied at 8-8 when Sebrings libero, Emily Bible, went back to serve and went on a twopoint run that included an ace for an 11-6 lead. The score was tied at 17 when Webb sparked a run, Bible notched a pair of points and Ashely Bible drilled a cross-court spike to claim the set at 25-22. I am very impressed with Reagan Scott,Ž Coach Sinness said. She is a sound serve receiver, she has one job and that is what she does. I am really proud of Jordan Sinness, I thought she did a really good job with it being her “rst night back. I thought that Jordan and Carly Webb did a good job taking turns playing a 6-2 and that is really hard only setting three rotations. Hats off to both of them for playing that 6-2 so well. It was a good transition night for us. We are still working out kinks with our outside hitters and “nding consistency in the communication part of the game. I think in the next two weeks we will “nd our groove.Ž Sebring never let up in the “nal set as Bible sparked a run to take a 7-2 lead. The Brahmans rallied with Kiersten Kennedy led a comeback to take a 9-7 lead. Julie Crow served a three-point run restoring the lead for Sebring and Sinness and Emily Vickers each scored several points to make it 22-15. Sebring scored the “nal points needed to win the set and the match over Okeechobee. The Blue Streaks have their “rst Class 6A-District 10 match on Tuesday against the Lake Wales Highlanders.VOLLEYBALLFROM PAGE 7A RUTH ANNE LAWSON/STAFFSebrings Jordan Sinness sets the ball in her “rst game back in action. The Blue Streaks shut out Okeechobee in three sets on Thursday night.competitors have become more familiar with them. Instead of just turning up the DPis over and over, we felt it was time to put a limit on the reference platform.Ž The LMP2 cars that race in the WeatherTech Championship use the same technical regulations as they do in Automobile Club de lOuest (ACO)-governed series, such as the FIA World Endurance Championship and the European Le Mans Series. And while this BoP adjustment for LMP2 cars is unprecedented, it is also in compliance with the ACO-IMSA technical partnership. Weve had freedom,Ž Carter said. The only stipulation is that we dont BoP between (LMP2) cars.Ž The Americas Tire 250 is the headline event for the Continental Tire Monterey Grand Prix weekend at WeatherTech Raceway Laguna Seca on Sept. 7-9. The two-hour, 40-minute race will be televised live on Sunday, Sept. 9 beginning at 5 p.m. on FS1. Live IMSA Radio coverage also will be available on IMSA.com, RadioLeMans.com and SiriusXM Radio (Sirius 119/XM 202/App 972). Tickets are available now at WeatherTechRaceway. com.IMSAFROM PAGE 7ASPORTS BRIEFS By MARK PINSONSTAFF WRITERThe Lane Crosson Memorial Golf Tournament will be held on Saturday, Oct. 20 at Pinecrest Golf Club. The tournament bene“ts Jade Jackson who is a 20-year-old girl who has been “ghting brain cancer since 2013. Her cousin Lane Crosson was one of her biggest supporters. Jade travels to Augusta, Ga., once a month where she receives treatment in a clinical trial. The golf tournament is a four-person scramble format and the cost is $240 for each foursome. The tournament has an 8 a.m. shotgun start and after the round is complete a lunch will be served. The “eld is limited to the “rst 28 teams to register. For information call the Pinecrest pro shop at 863-453-7555. An added feature will be a two-man double-elimination Cornhole Tournament. The cost is $20 pererson. Come out and support a golf tournament for a great cause.Lane Crosson Memorial Golf Tournament Donate A Boatsponsored by boat angel outreach centersSTOP CRIMES AGAINST CHILDREN www.boatangel.com2-Night Free Vacation!Žor Car Today! 800 700 BOAT -(2628) adno=3608189 adno=720073 8:30 am Shotgun Start Qualifying Tournament Cost: Sun N Lake Golf Club Members $30 All others $50Additional $30 Fee for qualifying player to play in championship tournament. For more details & registration contact Cliff Yeazel at 863-386-5844 HOLE SPONSORS:Professional Hearing Aid Centers € Royals Furniture € Codys € Dimitris € Huston Chevrolet € J. Biance Financial € AB Carts SFSC € AAA Direct Discount € Cowpokes Watering Hole € Gulf Coast Supply € The Blue Lagoon Saloon € Lampe & Kiefer Florida Lakes Surgical € The Palms of Sebring € Lakeshore Mall € Turner Furniture € Ideal Golf Play any or all of the participating courses for your chance to qualify for your spot in the June 30th GOLF COURSE GOL F C OUR SE August 4th July 28th August 18th September 8th July 7th GOLF CHAMPIONSHIP Heartland Open to amateurs with a valid handicap. Ladies & Mens Divisions. Pro Am Points. 50% of the field will advance to Championship tournament July 14th July 21st l l hldhdd Championship Tournament Will Be Hosted at River Greens Golf Course on September 15, 2018 Championship Prize Awarded to both the Mens and Womens Division Champion. Each will receive a...*Cruise includes inside cabin, all meals, port charges and taxes. Cruise to be used in 2019 5 Night Western Caribbean Cruise for 2 Championship Tournament Sponsor Register now for the “ ne qualifying Tournament SEPT. 8 TH at Sun N Lake Golf Club.CHAMPIONSHIP TOURNAMENT HOLE-IN-ONE PRIZE SPONSORED BY BE THE FIRST TO MAKE A HOLEIN-ONE ON HOLE #17 DURING THE HEARTLAND GOLF CHAMPIONSHIP AT RIVER GREENS GOLF COURSE ON SEPT. 15, 2018 AND WIN A BRAND NEW STAR CLASSIC 36 GOLF CART! *COLOR OF GOLF CART SUBJECT TO CHANGE AB Carts FEATURING A Full-Line of Cart Accessories! PROVIDED BY & Cruise & Tour Supermarketadno=3593305 Sponsored by

PAGE 9

FAITH FAMILY CLASSIFIEDS, COMICS & PUZZLES INSIDESECTION BSaturday, September 1, 2018 Lets labor togetherBy JAN MEROPPAUSE & CONSIDERIt was time to turn the tables. For a few months, I had been on the receiving end of gratitude from the ladies in our Sunday school class as I joyfully facilitated our study. I could sense we were growing closer to the Lord and each other and that was a marvelous outcome of our one hour together on a Sunday morning. But, a few months ago, I recognized something in a more concrete manner than I had before. I had always enjoyed and depended upon good participation. Whether tears or laughter, the room usually erupted in shared hope and faith through everyone taking part. However, one day while preparing the following weeks lesson, I sensed the Holy Spirit nudging me to go back over my notes from the previous week. I felt led to ponder thoughts I had written down as the ladies shared. One by one, I was blessed all over again by their comments. And, in that moment, realized I needed to write the notes on a 3 x5 card to read back to them the following Sunday morning. It was time to express my thanks for them and how their thoughts enlarged our whole understanding of the biblical truths. This is laboring together. The same is true when we look at unity. Unity in a family, in a school, in a churchƒin our nation. We labor together with the same focus. Psalm 133: 1, NKJV declares, Behold, how good and how pleasant it is for brethren to dwell together in unity!Ž Another word would be harmony. When harmonious living is present, smooth interaction results rather than friction. Those trying to work things out feel refreshed instead of frustrated. Together. On the same page. With bene“cial results that bless as many as possible. This doesnt suggest perfection or constant agreement. It takes into account different personalities, agendas, past experiences and all that makes up diversi“ed people. But, its a celebration of differences that puts me behind and brings you before so that the whole is greater than individual preferences. A marriage usually consists of two opposites. Picture a caricature of a man and a woman with shoulders that have square, sharp corners. God has given us our mate to help us soften and round out those edges. In so doing, we are used of God in the life of our mate as an PAUSE & CONSIDER Jan Merop INSPIRATIONAL CORNER James Fansler How you make them feelBy INSPIRATIONAL CORNERJAMES FANSLERMaya Angelou is famously quoted as having said, People will forget what you said. They will forget what you did. But they will never forget how you made them feel.Ž To me this means being genuine in character is more important than using fancy words to sound intelligent, or showing off a special talent. It comes down to how you make those around you feel while they are in your presence. There are individuals who have the ability to genuinely make you feel like the most important person in the world, or at least in the moment you are sharing with them. They just have the innate ability to make everything else fade but you. This may be just a few seconds of an encounter, or over the course of an entire meeting. Regardless, they make you feel important and special. On the other hand, there are the ones who seems to just make your blood boil by the very sight of them. No matter what the encounter, you simply cannot calm your spirit while they are around. Typically, this is a person who spends too much time puf“ng themselves up with how important they are, or how much more they have than you, or they have to “nd a way to try and make themselves appear superior. Now, I am no psychologist, but I would classify these people as having a true inner inferiority complex. They cover it up by making others feel worse. The “rst, the genuine ability to make people feel better when you are around is a character trait these people are born with, I believe. The second, the ability to make people feel worse, is most likely a ”aw developed over the course of their lifetime. Something or someone caused them to feel inferior, so to cover up their true feelings, they lash out at others. It is still important to choose your words wisely and maintain a positive character. You most likely heard treat others the way you would like to be treated.Ž This is true to a certain point, but that assumes we are all alike. I say treat others the way they want to be treated. In other words, if you are dealing with someone who is soft spoken and sensitive, and you happen to be a bit loud and direct, the theory of treating this person the way you would want to be treated is going to be different. Now I get it, it boils down to respecting those around you. But learning how to manage different personalities is where we truly learn to make people feel important. Is it time for that career change?By American Counseling AssociationCurrent news reports seem to show that in many areas of the country the economy is performing strongly. Housing prices are up, corporate pro“ts are increasing and unemployment rates in most places are at historic lows. An environment like this can be a good time to evaluate your own employment situation and how satis“ed you are with both where youre working and the kind of work youre doing. If the answers you “nd show you arent enjoying your career, this might be the time to consider a change. While making a mid-life career change can seem frightening for most people, if the alternative is staying in your current position where youre feeling unhappy and unsatis“ed, then such a change is at least worth considering. Start by asking yourself some questions about your current career: Do you “nd you dread going to work each day? Does Sunday afternoon leave you depressed because Monday morning and work are approaching? Is your current work providing a sense of contentment or accomplishment? Are there things you enjoy about your work, or do you “nd it dif“cult to be interested and motivated in your job or “eld of work? Do you feel your abilities and experience are being underused? If youre answering yes to the majority of such questions, its a strong sign you may be ready for a career change. That doesnt mean you should head for work tomorrow and hand in your resignation, but rather that its time to start researching options. Your library or local bookstore is a good starting place. There are numerous books on career change that can help you identify your abilities, interests and values. You may also want to consider meeting with a professional counselor specializing in career and employment guidance. Such counselors can provide resources such as interest and personality tests that can help you clarify your goals and identify possible careers. A counselor will work with you to help you narrow your focus and to develop a plan for action. Making a major career change can seem daunting but staying in a job that leaves you unhappy and dissatis“ed can lead to serious problems. Done correctly, a career change can give you a better sense of control over your life, and excitement about the opportunities in your future. Counseling Corner is provided by the American Counseling Association. Comments and questions to corner@counseling. org or visit the ACA website at www.counseling.org.COUNCELING CORNER Wallet lost decades ago finally returned to soldiers familyBy MICHAEL CASEY and JOCELYN GECKERTHE ASSOCIATED PRESSCONCORD, N.H. „ Sharon Moore had heard the stories about her father getting his duffel bag stolen on his way back from the Korean War. The New Hampshire woman never expected to see any of the contents. In July, Moore received a Facebook friend request from a stranger in France. She deleted it. But, the person responded with a Facebook message asking for help in “nding the owner of a lost wallet. Attached were several black-andwhite pictures, including one of her mother as a young woman, and another of her aunt, as well as a tattered Social Security card and Massachusetts drivers license. I immediately saw my dads drivers license and my mothers photo. I knew it was my dads wallet,Ž Moore said of her father, Robert McCusker, who died a day before her 20th birthday in 1983. I couldnt believe it. Really, my dads wallet after all these years? It was just weird.Ž The brown leather wallet was found in the basement of a building in Chatellerault, France, a small city about 185 miles (300 kilometers) southwest of Paris. Workers had tossed it out, but the buildings owner, Patrick Caubet, noticed it on a pile of gravel and was drawn to the half-dozen photographs and what looked like of“cial documents. On closer inspection, he saw a “eld ration permit dated September 1950 belonging to Cpl. Robert S. McCusker, as well as McCuskers Social Security card and other military documents. It was unclear how the wallet ended up in the building, although Moore said Caubet had heard that the building once was a social club for American of“cers and that of“cers might also have stayed there. The photographs made it very sentimental and personal, and really gave me the desire to “nd the family they belonged to,Ž said Caubet, who works in communications for the French military. My grandfather and father were also in the war,Ž he said, adding that his grandfather had been injured by a shell in World War II and his father suffered serious burns in the Algerian War. I would have loved it if someone had found papers or other things belonging to them and sent them to me.Ž Caubet, who was interviewed in French, found a friend who spoke English and together they found an obituary for Moores mother, Jean McKenney McCusker, who died in 2014. They went in search of his surviving relatives listed in the obituary, “rst posting the wallets contents on Caubets Facebook page. That prompted some replies from friends, including one who surmised that the wallets owner was possibly a soldier who fell in love with a French woman.Ž They tried contacting the Pentagon and the U.S. Embassy in Paris, but got nowhere. Then, Caubet sought the help of a French military of“ce in Paris, which tracked down the names of McCuskers children in just days. Caubet found Moore on Facebook last month and shortly after the wallet was headed to Dover, New Hampshire. She was so happy to know there was this trace of her father,Ž Caubet said. She was almost ready to come to France with her brother to get the wallet. But I told her I could send it. I was so afraid it would get lost in the mail. But it arrived in less than a week. I was so happy.Ž When the package arrived, Moore and her brother, Steven McCusker, “lmed themselves opening the wallet and emailed the video to Caubet, so he could share in their joy. For Moore and her relatives, the wallet represents another part of a father who rarely talked about his time at war. He also fought in World War II, forging a birth certi“cate at the age of 15 and running off to the Merchant Marine. He then re-enlisted for the Korean con”ict and received a Purple Heart after he was injured in a grenade attack. Moore gave the wallet to her brother, Steven, who also lives in Dover, because she already has her fathers Purple Heart, his dog tags and the ”ag from his cof“n on display in her home. The family also sent Caubet a gift basket featuring maple syrup from her backyard, some of the candy her father enjoyed and a New England Patriots jersey. Its just amazing. Its just amazing. To hold something he held every day, there are just no words,Ž Moore said, adding that her father would have been ”oored by the whole story and just thankful and grateful, especially because it was a soldier that helped get it back to us.Ž ELISE AMENDOLA/THE ASSOCIATED PRESSIn this August 20, 2018 photo, the lost wallet of Robert McCusker, a war veteran who served in World War II and Korea, is displayed with its contents on a kitchen table in Dover, N.H. McCusker lost his wallet almost 65 years ago in France. It was found at a construction site and returned to his family in New Hampshire. ELISE AMENDOLA/THE ASSOCIATED PRESSIn this August 20, 2018 photo, Sharon McCusker Moore and her brother Steven McCusker pose with their fathers long lost wallet and its contents in Dover, N.H. MEROP | 4B FANSLER | 4B

PAGE 10

B2 | HIGHLANDS NEWS-SUN | September 1, 2018 www.highlandsnewssun.com WORSHIP & PRAISE DIRECTORY Blessed is the nation whose God is the LordŽ Psalm 33:12 ASSEMBLY OF GODChrist Fellowship Church (Assembly of God)2935 New Life Way, Sebring, FL, 33870Sunday School, 9 a.m. Morning Worship, 10 a.m. Evening Worship, 6 p.m. Wed. Worship, 7 p.m. Pastor ROBERT MATHEWS Bearing His Name; Preaching His Doctrine; and Awaiting His Coming. Worshiping God in Spirit and in Truth.Ž 863-214-7053 ASSEMBLY OF GODFirst Assembly of God327 Plumosa Ave., Lake Placid Wed. Bible Study, 7 p.m. Wed. Kids Klub & Youth Rev. JOHNNY M. BRYANTEveryone Welcome! 863-465-2363 ASSEMBLY OF GODFirst Assembly of God4301 Kenilworth Blvd., SebringService Times: Sundays 10:30 a.m. & 6:30 p.m. Wednesdays 7 p.m. Pastor TRENT MORGAN 863-385-6431 BAPTISTWhispering Pines Baptist Church303 White Pine Dr., Sebring, FL 33872Sunday Bible Study for all ages, 9 a.m. Sunday Worship 10:30 a.m. & 6 p.m. Thursday Prayer, 11 a.m. Pastor STEVE TRINKLE To know Christ and make Him known.ŽMinister of WorshipTony Pangle 863-382-6265 BAPTIST Sparta Road Baptist Church4400 Sparta Road, Sebring, FL 33875Sunday Services: Sunday School 9:30 a.m. Worship 11:00 a.m. Wednesday: Prayer and Bible Study 6:00 p.m.Interim Pastor ED HOWELL 863-382-0869 www.srbchurch@ embarqmail.com info@spartaroad.com C&MAAlliance Church of SebringA Church of The Christian & Missionary Alliance4451 Sparta Road, Sebring, FL 33875Sunday School 9:00 a.m. Family Fellowship 10:00 a.m. Worship Service 10:30 a.m. Wed. Adult Prayer 6:30 p.m. Friends Zone (K-5) Middle School EncounterRev. STEVE HAGEN Pastor 863-382-1343 BAPTISTFaith BaptistChurch A Family of Faith!660 Holmes Avenue, Lake Placid, FL 33852Sunday School 9:30 a.m. Sunday Worship Services 10:45 a.m. & 6 p.m. Wed. Prayer Bible Study 10 a.m. & 6 p.m. Ladies Bible Study Tuesday 10 a.m. The End of the Age Daniel Bible Study Thursday 6 p.m.Pastor BILL COLE863-465-0060www.faithbaptistchurchlp.comfaithbaptistlp@embarqmail.comLoving God … Loving People … Making Disciples BAPTISTAvon Park Lakes Baptist The Home of Cornerstone Christian Academy863-453-0894Pastor GEORGE HALLContemporary Service 8:30 am Sunday School 9:45 am Blended Service 11:00 am Evening Service, Children, and Youth 6:00 pm Wednesday Classes for Everyone 6:15 pm2600 N Highlands Blvd., Avon Park, FL 33852863-452-6556www.aplbc.info BAPTISTAthens Baptist Church6510 W. Bereah Rd., Located off Avon Park cut-off Rd.Worship and a Country Welcome Await You!Sunday School 10:00 am Sunday Worship Services 11:00 am & 6:00 pm Communion First Sunday of Quarter Fifth Sunday Covered Dish Social Following 11am ServicePastor MIKE ADAMS863-381-2953A Church after Gods Own Heart CATHOLICSaint James Catholic Church3380 Placidview Drive Lake Placid Mass schedule: Saturday 4 p.m. (vigil) Sunday 9 a.m. Weekdays 9 a.m. Holy Days 9 a.m. & 7 p.m. (vigil) First Saturday each month: Healing Mass 9 a.m. Father VINCENT CLEMENTE, pastor 863-465-3215 BAPTISTFellowship Baptist Church1000 Maxwell St., Avon Park, FL 33825 Sunday School 9:30 a.m. Morning Worship 10:45 a.m. Wed. Eve. Service 7 p.m. Children/Youth 7 p.m. 863-453-4256Fax: 453-6986; email: www.ap-fellowship.org BAPTISTFirst Baptist Church of Lake PlacidSunday Service: 9 a.m. & 10:45 a.m. Wednesday Service: 5 6 p.m. Family Dinner 6:15-7:30 p.m. Student Ministries & Discovery Bible Study 119 E. Royal Palm St., Lake Placid863-465-3721www.fbclp.com BAPTISTIndependent Baptist ChurchPastor JOSHUA GOODWINSunday School 9:30 am Worship 10:30 am Sunday Evening 6pm Wednesday 7pm Wednesday Kids Program 7:00 pm5704 CR 17S, Sebring, FL 33876863-655-1899ibcsebring.com BAPTISTSunridge Baptist Church, (SBC)3704 Valerie Blvd., Sebring (U.S. 27 & Valerie, across from Florida Hospital)Sunday School, 9:30 a.m. Morning Worship, 10:45 a.m. Sun. Eve. Service, 6:30 p.m. Wednesday: Prayer, Bible Study, and Youth … Children in Action, 6:30 p.m. TIM FINCH, pastor Nursery provided 863-382-3695 sbc@centurylink.net BAPTISTMaranatha Baptist Church35 Maranatha Blvd., Sebring 9:00 a.m. Sunday School 10:15 a.m. Worship 6:00 p.m. Eve. Service 6:00 p.m. Wednesday Bible Study Senior pastor TERRY PRICE 863-382-4301 BAPTIST First Baptist Church of Lake Josephine111 Lake Josephine Dr., Sebring SUNDAYS: Bible Study Adults 8:30, 9:30 & 11 AM Childrens Church 10 AM Children Bible Study: 11 AM Youth Bible Study: 11 AM Worship 9:30 AM Contemporary 11 AM Traditional 6 PM Evening Worship Wednesdays 5:30 PM Supper 6 PM Youth Bible Study & Activities, Adult Bible Study & AWANA for Kids! Dr. Kevin Ahrens, Pastor 863-655-1524www.fbclakejosephine.com BAPTISTLeisure Lakes Baptist Church 808 Gardenia St., Lake Placid (just off of Miller at the west end of Lake June) Sunday School, 9:30 a.m. Sunday Worship, 10:45 a.m. Sun. Eve. Service, 6 p.m. Wed. Prayer Meeting & Bible Study, 6 p.m. 863-699-0671 Where the old fashion gospel is preached.Ž ANGLICANNew Life Anglican Fellowship10 N. Main Ave, (Womans Club) Lake Placid, FL 33852Sunday Worship, 10 a.m. Teaching, Holy Communion, Music, Fellowship, Healing Prayer. The Rev. JEFFREY GROSSMAN, Catechist-Pastor833-369-5433jeffg@newlifeanglicanlp.com PASTORAL AND SPIRITUALŽ APOSTOLICNew Life FellowshipPastor J.P. FULLER Sunday Morning Worship, 10:45 a.m. Sunday School 10:00 a.m. Thursday Evening Worship 7:00 p.m. 2213 Rainbow Avenue Sebring(corner of Youth Care Lane & Rainbow Ave.) 863-314-6427facebook.com/NLFSebring BAPTISTSouthside Baptist Church379 S. Commerce Avenue € Sebring, FL 33870863-385-0752 David C. Altman, Pastor Ryan Myhre, Associate PastorSunday … 9:00 AM Coffee and Fellowship 9:30 AM Sunday School for all ages 10:45 AM Morning Worship (Childrens Church for K-5th Grade) 6:00 PM Evening Service Wednesday … 6:15 PM AWANA 6:30 PM … Student Ministry Bible Study 6:30 PM … Parenting Class 7:00 PM … Mid-Week Prayer Time Mysouthsidebc.com CATHOLICSaint Catherine Catholic Church820 Hickory St., Sebring, FL 33870Tel: 863-385-0049 Spanish: 863-385-6762www.stcathe.com email: office@stcathe.comPastor: Very Reverend JOSE GONZALEZ, V.F Mass ScheduleSaturday 9 am & Vigil Mass 4:00 pm Sunday 8 am & 10 am Monday … Friday 8 am Sunday Spanish Mass 12 pm First Friday Confessions 7:15 am to 7:45 am Saturday Confessions 3:00 pm … 3:45 pm CHRISTIANCornerstone Christian Church1003 W. Pine St., Avon Park, FL 33825 Sunday School, 9 a.m. Worship, 10 a.m. Wednesday Bible Study Fellowship, 6 p.m.TOBY CRIBBS, Pastor 863-655-1377JOHN CARTER, Music Minister 863-214-1093 ƒbuilt on the foundation of the apostles & the prophets with Jesus Christ Himself as the Chief Cornerstone.ŽTo Love Christ ~ To Love People CHRISTIAN Avon Park Christian Church1016 West Camphor St., Avon Park, FL 33825 863-455-5334 Fax: 863-453-9773APCC Pastor GREG L RATLIFF Worship Services: Sunday 9 a.m. & 10 a.m. ; Wed. 6 p.m. Contemporary & Traditional Worship Spanish Services Tues 7 p.m. & Sat. 6-9 p.m.Pastor ROBERTO RENTIERAYouth Director MIKE MIRANDAYouth Meetings Wed 6 p.m. & Sun 9 a.m. Weight Watchers Tues. 6 p.m., Thurs. 9:30 a.m. & Fri 10 a.m. Contact us Mon Fri 8 a.m. 12 p.m. for more information Email Apcc.2017@yahoo.comWeb: www.avonparkchristianchurch.com BAPTISTFirst Baptist Church of Avon Park100 N. Lake Ave. Sunday School, 9:30 a.m. Worship, 10:45 a.m. Childrens Church, 10:45 a.m. Evening Worship, 6 p.m. Nursery provided both services. Wed. Night Adult Prayer Meeting/Bible Study 6:00 p.m.Rev. JON BECK, senior pastor; MATTHEW PRICE, minister of youth JOY LOOMIS, director of music. 863-453-6681 www.fbcap.net BAPTISTFirst Baptist Church, Sebring200 E. Center Ave. Group Bible Studies, 9:15 a.m.; Blended Service,10:30 a.m.; Mision Buatista Hispana, 2 p.m.; Sunday Evening Worship, 6 p.m. Wed. night programs at the ROC begin at 5:30 p.m., church begins 6 p.m. Preschool and Mothers Day Out for children age 6 weeks to 5 years old. DR. DEREK LAMBERT, pastor, MARK HEBERT, associate pastor, minister of music and senior adultsLONNIE HILL, pastor of students and DIXIE KREULEN, preschool director 863-385-5154 863-385-4704 www.fbsebring.com CHRISTIANFirst Christian Church of Sebring Disciples of Christ510 Poinsettia Ave. Sebring, FL 33870385-0352Rev. Alan BrownSunday Worship 10:30 am Open door Adult Sunday School 9am. Continental breakfast 9:45-10:15. AA meets 10 am. every Tuesday & Thursday Bible Study 11 am every Tuesday with Ron Colwell BRETHRENLorida Church of the Brethren332 Palms Estate Rd., Lorida, FL 33857 Sunday school, 9:30 a.m. Worship Service, 10:30 a.m. Pastor ROBERT CHAPMAN863-655-1466 CATHOLICOur Lady of Grace Catholic Church595 E. Main St., Avon Park, FL 33825863-453-4757 Fr. NICHOLAS MCLOUGHLIN, PastorSaturday Vigil Mass 4 p.m. English 7 p.m. Spanish Sunday Mass 8 a.m. & 10:30 p.m. Daily Mass Mon.-Fri. 8 a.m. Saturday Confessions 3:30 English 6:30 Spanish Religious Education class K-5th Sun. 9 a.m. 6th 12th grade, Wed., 6:30 8:30 p.m.adno=3608138

PAGE 11

www.highlandsnewssun.com September 1, 2018 | HIGHLANDS NEWS-SUN | B3 CHURCH OF NAZARENEChurch of the Nazarene of Lake Placid512 W. Interlake Blvd., Lake Placid, FL 33852 Adult Sunday school, 9:30 a.m. Morning worship, 10:45 a.m. Wednesday evening: All church meal, 6 p.m. Christian Life Study, 6:45 p.m. Winter Life groups pending. Pastor TIM TAYLOR 863-446-1339 DIRECTORY Blessed is the nation whose God is the LordŽ Psalm 33:12 METHODISTSt. John United Methodist ChurchRev. RONALD DE GENARO JR., Sr. Pastor Sunday School (for all ages) 11:15 a.m. Sunday Worship 10:00 a.m. (June & July) Nursery provided at all services33631 Grand Prix Drive Sebring, FL 33872863-382-1736www.stjohnsebring.org METHODISTSebring First United Methodist Church126 Pine St., SebringSunday Worship 9:30 a.m. Traditional/Sanctuary 11 a.m. Contemporary/ Family Life CenterPastor Rev. DAVID JULIANOwww.sebringFUMC.comCome be a part of our familyŽ 863-385-5184 NON DENOMINATIONALHighlands Community ChurchPastor BRUCE A. LINHARTWorship Times: 9:15 & 10:30 a.m. 3005 New Life Way Sebring FL 33870863-402-1684HighlandsCommunity.com NON DENOMINATIONALNew Beginnings Church of SebringWorship at The Morris Chapel 307 Commerce Ave., Sebring FL 33870Bible Study every Sunday 9 a.m. Blended Church Service 10:15Pastor GARY KINDLE Begin Your Week With Us!863-835-2405newbeginningschurchofsebring.com LUTHERANNew Life LutheranELS/WELS 3725 Hammock Rd., Sebring, FL 33872 Sunday Worship, 10 a.m. Bible Study & Sunday School 9 a.m. 863-385-2293www.newlifesebring.com LUTHERANResurrection Lutheran Church-ELCA324 E. Main St. Avon Park (at Memorial Dr.)New Schedule until further notice Effective immediately Sunday Worship: 9:30 a.m.Pastor Rev. JOHN C. GRODZINSKI Open Communion all services rlcavonpark.comGods Work, Our Hands.Ž863-453-6858 LUTHERANTrinity Lutheran Church25 Lakeview St. Lake Placid, FL 33852 Worship Service 10 a.m. www.TrinityLutheranlp.comRev. RICHARD A. NORRIS Pastor 863-465-5253Trinity Tots PreschoolAges 3-4 (A VPK Center) Lic. #C10H10020)863-465-6313SUSAN NORRIS, DirectorHome of The 500th Anniversary Reformation MuralŽ LUTHERANChrist Lutheran Church Avon Park … LCMS 1320 County Road 64, 1/2 mile east of Avon Park High School past the four-way stop sign.Sunday Divine Worship, 10 a.m. Holy Communion is celebrated every week with traditional Lutheran Liturgy, hymns and songs of praise. Fellowship time with coffee and refreshments follows worship. Come worship and fellowship with us. Pastor SCOTT MCLEAN 863-471-2663christlutheranavonpark.org LUTHERANAtonement Lutheran Church-ELCA 1178 S.E. Lakeview Dr., SebringSunday worship service with open communion 9:30 a.m.Interim Pastor DAVID THORESEN 863-385-0797www.atonementlutheranfl.com NON DENOMINATIONALBible Fellowship Church3750 Hammock Road, Sebring, FL 33872-4458863-385-1024Website: bfcsebring.com Email: bfcfamily@bfcsebring.comPastor: TODD PATTERSON Associate Pastor: ANDY MCQUAID Pastor over Youth & their Families: ADAM SMEHYLChildrens Ministry Directors: CHRIS & DANA HADDENPastor of Worship: JORDAN TERRELL1st Worship & Sunday School (all ages)ƒ.9:00 AM 2nd Worship & Sunday School(all ages except Jr. High & Sr. High Youth)ƒ10:45 AM(Nursery both hours)Sunday Evening Service 6:00 PM € Weds: Youth 6-7:30 PMChildrenƒ3 years to 5th grade (during school year)ƒ6 p.m.Prayer timeƒ.6:15 PM LUTHERANFaith Lutheran Church LCMS 2740 Lakeview Dr., Sebring, FL 33870ROBERT J. MAULELLA PastorWorship Service 9 am Sunday School/ Adult Bible Study 10:15 amwww.faithlutheransebring.com METHODIST Memorial United Methodist Church500 Kent Avenue, Lake Placidwww.memorialumc.com863-465-2422Rev. MELANIE FIERBAUGHSunday Services: 8:30 a.m. & 10:45 a.m. Nursery Care: 9:15 a.m. Youth Fellowship: 5:00 p.m. Lakeview Christian School K3 to Grade 8 863-465-0313 NAZARENESebring Church of the Nazarene420 S. Pine St., Sebring FL 33870 Sunday School, 9:45 a.m. Sunday Worship, 10:45 a.m. Sunday Evening 5 p.m. Wednesday Evening Services, all ages, 7 p.m.863-385-0400www.sebringnaz.com NAZARENEFirst Church of the Nazarene of Avon Park707 W. Main St., Avon Park. Mailing: P.O. Box 1118., Avon Park, FL 33825-1118Sunday: Sunday school 9:45 a.m. for all ages Morning worship,10:45 a.m. Evening service, 6 p.m. Wed. Eve. service 7 p.m. with special services for children and adults. 863-453-4851 GRACE BRETHRENGrace Church of Sebring 3599 Thunderbird Rd. Sebring, FL 33872Sunday services at 10 a.m. & 6 p.m.; Wednesday services 7 p.m. Grace church envisions making disciples who become equipped to make disciples, a community growing in membership, maturity, Childrens ministries offered during each service.BENJAMIN RUSSELL Campus PastorDR. RANDALL SMITH Teaching Pastor(863) 835-0869www.sebringgrace.org The Church of the Way1005 N Ridgewood Dr., SebringA PLACE FOR YOUŽ Pastor: John E. NelsonSUNDAY: Adult Sunday School 9 a.m. Fellowship Time 10-10:30 a.m. Sunday Worship 10:30-12 p.m. Noon Childrens Sunday School 10:30-12 p.m. NoonWEDNESDAY: Evening Prayer 6:15 p.m. € Bible Study 6:30-7:30 p.m. Join us in the Church Fellowship Hall with Handicap Facilities, for a casual, blended worship, fellowship & prayer in a warm & friendly setting! thechurchofthewaysebring@gmail.com863-471-6140 www.thechurchofthewaysebring.org CHURCH OF CHRISTLake Placid Church of Christ235 E. Hibiscus St., Lake Placid Mail: P.O. Box 1440, Lake Placid, FL 33862 Bryan Naugle, EvangelistSun. AM worship, 10 a.m. Sun. eve. worship, 6 p.m. Bible class, 9 a.m. Wednesday eve., 7 p.m. All are invited to join us. 863-465-4636 www.thelordsway.com/lakeplacidcofc EPISCOPALSaint Francis of Assisi Anglican Episcopal ChurchPastor: Reverend ELIZABETH L. NELSONJune 3, 2018 September 30, 2018 Sunday Worship 10:00 a.m. Wednesday 6 p.m. Evening Prayer Thursday 9 a.m. Holy Communion43 Lake June Rd., Lake Placid, FL 33852863-465-0051Call Thrift Store for Hours: 863-699-0221 www.wearethelight.orgFind us on Facebook CHURCH OF GODLiving Waters Church of God4571 Sparta Rd., Sebring, FL 33875 Sunday Worship, 10 a.m. Sunday Eve., 6:30 p.m. Wednesday Worship, 7 p.m. TERRY DAVIS, Pastor 863-385-8772 CHURCHES OF CHRIST IN CHRISTIAN UNIONCommunity Bible Church1400 C-17A North (truck route), Avon Park. Sunday morning worship service, 10:30 a.m. Nursery provided Junior Church activities at same time for K-6 grade. Sunday School Bible hour (all ages), 9:30 a.m. (Transportation available) Sunday evening praise and worship service, 6 p.m. Wednesday evening prayer service, 7 p.m. Children and youth activities, 7 p.m. Wednesday. Everyone is welcome. Presenting Jesus Christ as the answer for time and eternity. DAVID LAWSON, Interim Pastor. 863-452-5643 CHURCH OF BRETHRENChurch of the Brethren700 S. Pine St., Sebring, FL 33870 Pastor DAVID SMALLEYSunday: Church School, 9 a.m. Morning Worship, 10 a.m. Wed.: Temple Choir, 7:30 p.m. Wed.: Family night 5:30-7:30 p.m. 863-385-1597 CHRISTIANSebring Christian Church4514 Hammock Road, Sebring, FL 33872 Sunday Worship, 9:30 a.m. Sunday School, 11 a.m. Wednesday night meals, 5:30 p.m. followed by classes at 6:30 p.m. Alzheimers Caregivers Support Group meets at 1 p.m. Thursdays. TOD SCHWINGEL, Preacher STEPHANIE POWELL, Childrens Director RUSTY WAYCASTER, Youth Minister 863-382-6676 EPISCOPALSt. Agnes Episcopal Church3840 Lakeview Dr., Sebring, FL 33870 Sunday Services: Holy Eucharist (said) 7:30 a.m. (sung) 10:30 a.m. Bible study, Wed. 9:30 a.m., Thurs. 6 p.m.Visitors are always welcome. Father SCOTT WALKERstagnes@stagnessebring.org863-385-7649 CHURCH OF CHRISTHeartland Family Church of Christ452 Fox Trail, Sebring, FLSunday AM 10:00 Sunday PM 6:00 Wednesday PM 6:00Minister HUGH LIDDLE 863-991-3071Minister DAN LUIDHARDT www.hfcoc.com CHRISTIANEastside Christian Church101 Peace Ave. Lake Placid Sunday School 9:00 a.m. Morning Service 10:15 a.m. Wednesday Bible Study 6:00 p.m. Pastor: Ray Culpepper 863-465-7065 EFCAadno=3608143

PAGE 12

B4 | HIGHLANDS NEWS-SUN | September 1, 2018 www.highlandsnewssun.com encourager to become all God has intended for us individually and as a couple. So, lets labor together for the good of our families and our nation. Selah Jan Merop, a columnist with the Highlands News-Sun for 29 years, resided in Sebring for 28 years; now living in North Carolina. Visit her blog Journeying with Jan @ pauseandconsider.net.MEROPFROM PAGE 1BAgain, some are naturals at this and some have to work at it. There is nothing wrong with striving to treat people as if they are important. It sure beats making them feel unimportant, dont you think? So which person would you like to be known as? James Fansler is Lake Placid police chief. He can be reached at lakeplacidchief@gmail.com .FANSLERFROM PAGE 1B Jesus in the mourningJesus experienced griefLosing someone we love really hurts. Grief often takes over and like a vine, begins to choke the life out of our soul. Our emotions are numb. Tears dont seem to stop. All we want to do is be alone and be by ourselves. Losing a family member or a friend is a very personal and emotional experience. Even Jesus himself experienced the gamut of emotions that comes with losing a friend. When Jesus friend Lazarus dies, he weeps. Even though he knew he would raise Lazarus back to life, he was still overwhelmed with emotion that he just began to cry. Jesus teaches us that it is OK to grieve. It is OK to cry. Jesus not only lost his good friend Lazarus to death, he also lost his dear friend and cousin, John the Baptist. John the Baptist died a terrible death. John was arrested by Herod, because John was vocally disapproving of Herods sin. However, after the debase Herod watched a teenage girls seductive dance, he gave her the opportunity to ask for anything. At the in”uencing of her mother, she asked for the head of John the Baptist. John the Baptist, whom Jesus called the greatest born of men, died by beheading at the request of a teenage girl. Johns disciples took care of burying his body and they went to tell Jesus.Jesus responds to griefIn Matthew 14:13, we are told that when Jesus heard the news about John, he got on a boat and went to head to a desolate place. You see, Jesus was grieving. He was heartbroken to hear what happened to John. And Jesus wanted to just spend some time alone, praying and thinking. You have to wonder what thoughts were running through Jesus mind when he heard the news. I imagine that he must be thinking about his mission, the cross. Jesus knows that what happened to John the Baptist is going to happen to him. Jesus knows that he came to die for the sins of humanity, and he knows that the cross is coming. Im sure hearing about the death of John made Jesus painfully aware of his coming death, and “lled with emotion, he just wanted to be alone with His Father. So, Jesus gets in the boat and heads to a desolate place. However, the crowd hears where Jesus is going. So, they travel by foot and meet Jesus on the other side. As Jesus is approaching the shore, he sees the crowds gather, waiting for him to arrive. You almost feel kind of sorry for Jesus. The guy just wants to get away to mourn the loss of his friend, and he cant get away. Life is like that isnt it? It never slows down. You lose your spouse, child, family member or friend and your back at work the next day like nothing ever happened. All you want to do is get away and be by yourself and grieve, but the demands of life dont allow it. Life just moves too fast. Put yourself in Jesus shoes for a second. How would you respond to seeing the crowd on the shore? You might think, Really God, ministry now, I just want to be alone!Ž. You might even hate these people, wishing they would just all go away. However, Jesus doesnt respond in either way. Jesus sees the crowd and he has compassion on them and he immediately got to work healing their sick. Although Jesus grieves the loss of his dear friend, his grief empowers him for ministry. In the midst of his emotional pain, Jesus turned outward instead of inward. Rather than turning in on himself and thinking woe is me,Ž he turns outward to serve and to love the crowds.Our grief empowers us for ministryWhat does Jesus tell us about how to handle grief? He tells us that we must use our grief for ministry. We must be so very careful that in our mourning we dont turn our sorrow into self-pity and loathing. Our sorrow empowers us to love and serve others. All that hurt, all those emotions you feel, take them and use them to show compassion on people who desperately need the love of Jesus. In your brokenness, God is able to use you to share the Gospel of Jesus Christ with others. In your desperation, your dependence on Jesus serves as a powerful testimony to this lost and dying world. It is ok to grieve. It is OK to cry. It is good to mourn for lost loved ones, but may our emotions turn outwards to radical, Gospel driven, compassion. JoMarie Grinkiewicz is involved in GriefShare, an adult grief support group, and Rainbows for All Gods Children, a childrens grief support group, at Catherine Catholic Church. For more information on either group, email JoMarie at jomarie@stcathe.com.GRIEF & HEALINGJoMarie Grinkewicz In the CLASSIFIEDS! Find The Perfect Companion DIRECTORY Blessed is the nation whose God is the LordŽ Psalm 33:12 UNITYUnity Life Enrichment CentreRev. ANDREW C. CONYERSunday Service, Nursery and Youth Programs 10:30 a.m.Variety of weekly classes and support groups10417 S. Orange Blossom Blvd.,Sebring, FL 33875863-471-1122www.UnityOfSebring.org UNITED METHODISTThe First United Methodist Church of Avon ParkPastor: Rev. RICHARD STACKHOUSEAdult Sunday school 8:45 AM, Children Sunday school at 10:15 AM. Sunday morning worship 10 AM, Evening 6 PM. Wednesday worship 11 AM. 1st & 3rd week of each month200 S. Lake Ave., Avon Park, FL 33825 863-453-3759Fumcap.com SEVENTH-DAY ADVENTISTAvon Park Seventh-day Adventist Church1410 W. Avon Blvd., Avon Park. Sabbath School, 9:15 a.m Saturday Worship Service, 10:50 a.m. Saturday Wednesday prayer meeting, 7 p.m. Senior Pastor, FRANK GONZALEZ Community Service Tuesday, Thursday, 9 a.m.-2 p.m. Call 863-453-0177 Creation Health Nurse hours, 9 a.m.-noon Tuesday & Thursday. Heartland Granary Natural Food Store, call 863-453-3551 for hrs. Walker Memorial Academy Christian School offers Kindergarten through 12th grade education since 1947. 863-453-3131 ext. 201 (www.wmaeagles.org) ALL ARE WELCOME. 863-453-6641 email: avonparksda@gmail.com € www.discoverjesus.org PRESBYTERIANFirst Presbyterian Church, ARPRev. RAY CAMERONSunday School 10:00 a.m.Traditional Worship (Sanctuary) 9:00 a.m.Contemporary Worship (Genesis Center) 11:00 a.m.117 N. Oak Ave., Lake Placid863-465-2742www.fpclp.com PRESBYTERIANFirst Presbyterian ARP Church319 Poinsettia Ave. Sebring, FL863-385-0107Rev. DARRELL A. PEERRev. DON DAVISPastor of VisitationSunday School 9:30 a.m. Fellowship Time 10:30 a.m. Worship Service 11:00 a.m. Wednesday: Adult Bible Study 10:30 a.m.Call for info on events, special classes & functions PRESBYTERIANSpring Lake Presbyterian Church (USA) 5887 US Highway 98 Sebring, FL 33876863-655-0713 Pastors JOHN & HARRIET DAVIS Sunday worship 10 am Adult Bible Study Tuesday 11 am Choir practice Wednesday 7 pm PRESBYTERIANCovenant Presbyterian Church (PCA)4500 Sun N Lake BlvdSebring, FL 33872Sunday Services/ Programs Worship Service 10:25 am Sunday School 9 am Teaching/Equipping 5 pm Wed. Evening ProgramsPrayer Meet./Kids/Youth 6 pmPastor: TOM SCHNEIDER863-385-3234cpc@cpcsebring.org www.cpcsebring.org NON DENOMINATIONALThe Ministry Center8475 Sparta Road, Sebring FL 33875. Sunday School, 9:15 a.m. Sunday Worship, 10:30 a.m. Childrens Church, 11 a.m. Wednesday: Youth Group, 6:30 p.m. Worship, 7 p.m.Pastors LONNIE WELLS & MELINDA BROWN 863-385-1125 NON DENOMINATIONAL Union Church106 N. Butler Ave Avon ParkWorship Services Sun. 9:00 a.m. Traditional Sun. 10:45 a.m. Contemporary Wed. 6:00 p.m. Children Wed. 5:00 p.m.Lead Pastor: BILL BREYLINGER Executive Pastor: AARON JAHJAHCreative Arts Pastor: JIM LANIER Youth Pastor: EDDIE MORRISON Childrens Pastor: FAWN WATERMAN 863-453-3345www.weareunion.org UNITED CHURCH OF CHRISTEmmanuel UCC3115 Hope Street, Sebring, FLSUNDAY WORSHIP Worship: 9:30 am Fellowship: 10:30 amREV. GEORGE N. MILLER, Pastor863.471.1999 www.euccfl.org WESLEYANHarvest House Fellowship A Wesleyan Missional Community Sunday Worship 10:30 a.m.Desoto Community Center6305 State Road 17A S. Sebring, FL 33870Pastor Angelo Trunzo 863-273-5640 adno=3608149

PAGE 13

www.highlandsnewssun.com September 1, 2018 | HIGHLANDS NEWS-SUN | B5 LEGAL NOTICES P r i vate R ecor d P ursuant to R u l es o f Judicial Administration 4-202.02(7)(C) Christopher M. Guymon (15612) Guymon Law, PLLC 399 N. Main St., Ste. 220 Logan, Utah 84341 (435) 248-2230 Office Office@GuymonLawFirm.com A ttorney for Petitioner, Fidelia Garcia In the First Judicial Juvenile Court In and For Cache County, State of Utah 135 N. 100 W., Logan, Utah 84321 Summons for Publication civil no 1150681 Honorable Angela Fonnesbeck In Re: J.J.G. DOB 07/07/2012, a minor child State of Utah to: Juan Gumecindo Guaj ardo; A Petition for Termination of Parental Rights has been filed in the above stated matter pursuant to Utah Code A nn. §78A-6-504. Said Termination Petition is seeking to permanently terminate any and all parental rights of the above-named childs biological and/or legal parents. Said Termination Petition alleges that there are grounds for permanently terminating any and all rights of the above-named child(ren)s biological and/or legal parents pursuant to Utah Code Ann. §78A-6-507. Said Termination Petition also alleges that the above entitled Court has jurisdiction over this matter pursuant to Utah Code A nn. §78A-6-103.The Court has initia ted proceedings in this matter and has set the matter for a pre-trial/arraignment hearing and/or an adjudicat ion hearing on said Termination Petition, on SEPTEMBER 27,2018 AT 1 0:45 AM at 135 North 100 West Logan, Ut 84321. YOU ARE SUMMONED TO APPEAR to the above s tated hearing(s) at the time and place i ndicated. The purpose of the above s tated hearing(s) is to have you answer the allegations contained in the Petition for Termination of Parental Rights. You may enter your answer orally at the hearing or you may file an answer with the Court. You have ten (10) days from the pre-trial/arraignment hearing or Thirty (30) days after service of the Petition, whichever day comes first, to file your answer. You are also notified that the Court will proceed with an adjudication hearing on the Petition for Termination of Parental Rights with or without an answer from you and whether you appear or not to the above stated hearing(s). You are entitled to have an attorney present at the above stated hearing(s). If you cannot afford an attorney and are indigent, the Court may appoint an attorney for your representation throughout these proceedings. Y ou may request Court appointed counsel by contacting the Juvenile Court at 435-750-1300. Dated August 9, 2018. / s/Christopher M. Guymon C hristopher M. Guymon Guymon Law PLLC A ttorney for Petitioner Aug. 11, 18, 25; Sept. 1, 2018 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, STATE OF FLORIDA JUVENILE DIVISION CASE NO. JP18-000024-XX IN THE INTEREST OF: R., K. L. DOB: 12/12/2013 R., K. D. DOB: 12/12/2013 Minor Child DOB SUMMONS AND NOTICE OF ADVISORY HEARING FOR TERMINATION OF PARENTAL RIGHTS AND GUARDIANSHIP THE STATE OF FLORIDA TO: JARROD FRANKLIN ROBERT ROMANI DOB: 01/25/1985 Address unknown YOU ARE HEREBY NOTIFIED that a Petition for Termination of Parental Rights under oath has been filed in the above-styled Court by the Department of Children & Families, seeking the termination of your parental rights to: R., K. L. a male child born September 12, 2013 and R., K. D. a male child born September 12, 2013 and you are hereby commanded to personally appear before the Honorable Sheryl D. Snodgrass, a Magistrate/hearing officer in the Juvenile Division of the Circuit Court in and for Highlands County, State of Florida, on the 12th day of September, 2018 at 10:00 A.M. at the Highlands County Courthouse, 430 South Commerce Avenue, Sebring, Florida, Courtroom 1A. Y OU MUST PERSONALLY APPEAR ON THE DAY AND TIME SPECIFIED OR YOU W ILL LOSE ALL RIGHTS AS A PARENT TO THE CHILDREN NAMED IN THE PETITION. YOUR FAILURE TO PERSONALL Y A PPEAR WILL BE DEEMED TO BE YOUR CONSENT TO THE TERMINATION OF Y OUR PARENTAL RIGHTS TO THE CHILDREN NAMED IN THE PETITION. Y OU HAVE THE RIGHT TO HAVE AN A TTORNEY REPRESENT YOU IN THIS MATTER. IF YOU CANNOT AFFORD AN A TTORNEY, YOU MUST BE PRESENT A ND REQUEST THAT THE COURT A PPOINT AN ATTORNEY FOR YOU IF Y OU WANT ONE. ``If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court Administrator, 590 South Commerce Ave., Sebring, FL 33870 (863) 402-6565 at least 7 days before your scheduled court apperance, or immediately upon receiving this notification if the time before the scheduled court appearance is less than 7 days; if you are hearing or voice impaired, call (TDD) (1-800-955-8771) or Voice (V) (1-800-9558770). ROBERT W. GERMAINE, CLERK By /s/ Sherlay Stimson Deputy Clerk DATED THIS 8TH DAY OF AUGUST, 2018. [Clerks Seal] August 11, 18, 25; September 1, 2018 LEGAL NOTICES Classified & LegalsDeadlinesDue to the upcoming Labor Day holiday onMonday September 3rd,Our deadlines for the classified section are as follows:1 pm Monday Aug. 27 for Wednesday, Aug. 29 edition; 1 pm Tuesday Aug. 28 for both Thursday, Aug. 30 and Friday, Aug. 31 editions; 1 pm Wednesday Aug. 29 for both Saturday, Sept. 1 and Sunday, Sept. 2 editions; 1 pm Thursday Aug. 30 for both Monday, Sept. 3 and Tues day, Sept. 4 editions; 1 pm Friday, Aug. 31 for Wednesday, Sept. 5 edition. The Highlands NewsSun office will be CLOSED on Monday Sept. 3 in observance of this day. Normal business hours will resume on Tuesday Sept. 4. NOTICE OFACTION16 IN THE CIRCUIT COURT OF THE 10TH JUDICIAL CIRCUIT, IN AND FOR HIGHLANDS COUNTY, FLORIDA. CASE NO. 18000299GCAXMX NATIONSTAR MORTGAGE LLC D /B/A CHAMPION MORTGAGE C OMPANY, Plaintiff, vs. UNKNOWN SPOUSE, HEIRS, D EVISEES, GRANTEES, A SSIGNEES, LIENORS, CREDIT ORS, TRUSTEES, AND ALL OTHER PARTIES CLAIMING AN I NTEREST BY, THROUGH, UNDER O R AGAINST THE ESTATE OF A LLEN G. GOTKIEWICZ, D ECEASED, et al., Defendants NOTICE OF ACTION TO: UNKNOWN SPOUSE, HEIRS, D EVISEES, GRANTEES, A SSIGNEES, LIENORS, CREDIT ORS, TRUSTEES, AND ALL O THER PARTIES CLAIMING AN I NTEREST BY, THROUGH, UNDER O R AGAINST THE ESTATE OF A LLEN G. GOTKIEWICZ, D ECEASED 4002 FONSECA AVE SEBRING, FL 33872 A ND TO: All persons claiming an i nterest by, through, under, or a gainst the aforesaid Defendant(s). YOU ARE HEREBY NOTIFIED that an action to foreclose a mortgage on the following described property located in Highlands County, Florida: LOT 6, BLOCK 57, SUN N LAKE ETATES OF SEBRING, UNIT 5, A CCORDING TO THE PLAT THEREOF RECORDED IN PLAT BOOK 9, PAGE 51, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. has been filed against you, and you are required to serve a copy of your written defenses, if any, to this action, on Greenspoon Marder, P.A., Default Department, Attorneys for Plaintiff, whose address is Trade Centre South, Suite 700, 100 West Cypress Creek Road, Fort Lauderdale, FL 33309, and file the original with the Clerk within 30 days after the first publication of this notice, in THE HIGHLANDS NEWS-SUN on or before October 6, 2018 ; otherwise a default and a judgment may be entered against you for the relief demanded in the Complaint. WITNESS MY HAND AND SEAL OF SAID COURT on this 27th day of A ugust, 2018. ROBERT W. GERMAINE As Clerk of said Court By: /s/ Cyndi S. Dassinger As Deputy Clerk IMPORTANT In accordance with the Americans With Disabilities Act, persons needing a reasonable accommodation to participate in this proceeding should, no later than seven (7) days prior, contact the Clerk of the Courts disability coordinator at 590 S. COMMERCE AVENUE, SEBRING, FL 33870, 863-534-4686. If hearining or voice impaired, contact (TDD) (800)955-8771 via Florida Relay System. (33585.2266/AS) September 1, 8, 2018 NOTICE OFAUCTION19 N ot i ce o f S a l e o f V e hi c l e at Public Auction Lake Placid Auto Repair (Lienor) 722 South Main Avenue Lake Placid, FL 33852 (863)699-0711, claims a lien on a 2006 Chrysler PT Cruiser VIN# 3A8FY68B66T283696 (located at 722 South Main Avenue Lake Placid, FL 33852). Public auction of vehicle will be at Insight Auctioneers 5000 State Road 66 Sebring, FL 33875, commencing at 9:00 am on the 15th day of September, 2018. Notice that the lienor claims a lien on NOTICE OFAUCTION19 the vehicle f or labor and services perf ormed and storage charges, if any, and the cash sum at the date of sale which, if paid to the lienor, would be sufficient to redeem the vehicle from the lien claimed by the lienor. Notice that the lien claimed by the lienor is subject to enforcement pursuant to section 713.585, Florida Statutes, and that the vehicle may be sold to satisfy the lien. Notice that the owner of the vehicle or any person claiming an interest in or lien thereon has a right to a hearing at any time before the scheduled date of sale by filing a demand for hearing with the clerk of the circuit court in the county in which the vehicle is held and mailing copies of the demand for hearing to all other owners and lienors as r eflected on the notice. Notice that the owner of the vehicle has a right to recover possession of the vehicle without instituting judicial proceedings by posting bond in accordance w ith the provisions of section 559.917, F lorida Statutes (Motor Vehicle Repair A ct). Notice that any proceeds from the sale o f the vehicle remaining after payment of the amount claimed to be due and owing to the lienor will be deposited with the clerk of the circuit court for disposition upon court order. September 1, 2018 NOTICE TO CREDITORS20 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. 18000376PCAXMX IN RE: ESTATE OF HAROLD LLOYD STEPP A /K/A HAROLD L. STEPP Deceased. NOTICE TO CREDITORS The administration of the estate of HAROLD LLOYD STEPP A/K/ A HAROLD L. STEPP, deceased, whose date of death was May 4, 2018 ; File Number 18000376PCAXMX is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 430 South Commerce Avenue, Sebring, FL 33870. The names and addresses of the personal representative and the personal representative's attorney are set forth below. All creditors of the decedent an d o ther persons having claims or demands against decedent's estate, on w hom a copy of this notice is required to be served must file their claims with this court WITHIN THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this Notice is August 25, 2018. ELAINE M. STEPP Personal Representative 877 S. Jean Avenue Avon Park, FL 33825 Derek. B. Alvarez, Esquire FBN: 114278 DBA@GendersAlvarez.com Anthony F. Diecidue, Esquire FBN: 146528 AFD@GendersAlvarez.com Whitney C. Miranda, Esquire FBN: 65928 WCM@GendersAlvarez.com GENDERS ALVAREZ DIECIDUE, P.A. 2307 West Cleveland Street Tampa, Florida 33609 Phone: (813) 254-4744 Fax: (813) 254-5222 Eservice for all attorneys listed above: GADeservice@GendersAlvarez.com August 25; September 1, 2018 IN THE CIRCUIT COURT HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-336 IN RE: ESTATE OF JAMES HARRY WINDSOR a/k/a JAMES H. WINDSOR, Deceased. NOTICE TO CREDITORS The administration of the estate of J AMES HARRY WINDSOR a/k/a J AMES H. WINDSOR, deceased, whose date of death was February 13, 2018, and whose social security number is XXX-XX-3019, is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 590 S. Commerce A venue, Sebring, FL 33870. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court WITHIN THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate must file their claims with this court W ITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM NOTICE TO CREDITORS20 FILED TWO (2) YEARS OR MORE A FTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of thi s n otice is September 1, 2018. Personal Representative : /s/ Betty Jo Windsor BETTY JO WINDSOR 1001 South Florida Avenue Avon Park, FL 33825 A ttorney for Personal Representative: / s/ Robert E. Livingston R OBERT E. LIVINGSTON Florida Bar No. 0031259 445 S. Commerce Avenue Sebring, Florida 33870 Telephone: (863)385-5156 livingston@livingstonpa.com September 1, 8, 2018 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-365 Division Probate IN RE: ESTATE OF DOROTHY L. DEVOSS Deceased. NOTICE TO CREDITORS The administration of the estate of Dorothy L. DeVoss, deceased, whose date of death was June 20, 2018, is pending in the Circuit Court for HIGHLANDS County, Florida, Probate Division, the address of which is 430 S. Commerce Avenue, Sebring, Florida 33870. The names and addresses of the personal representative and the personal representative's attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the deceden t and other persons having claims or dem ands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this Notice is the 25th day of August, 2018. Personal Representative: /s/ Sharon Stanger 2631 N Ripley Street Davenport, Iowa 52803-1428 A ttorney for Petitioner / s/ Pamela T. Karlson Pamela T. Karlson, J.D., B.C.S., Attorney F lorida Bar Number: 0017957 KARLSON LAW GROUP, P.A. 301 Dal Hall Blvd. Lake Placid, FL 33852 Telephone: (863)465-5033 Fax: (863)465-6022 E-Mail: pam@karlsonlaw.com August 25; September 1, 2018 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION File No. PC 18-372 Division PROBATE IN RE: ESTATE OF LEONARD C. TURRITO Deceased. NOTICE TO CREDITORS Theadministration of the estate o f L EONARD C. TURRITO, deceased, whose date of death was July 15, 2018, is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 590 S. Commerce Ave., Sebring, FL 33870. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate must file their claims with this court W ITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICTION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STAUTES SECTION 733.702 W ILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is August 25, 2018. Personal Representative: /s/ Marion R. Kozub MARION R. KOZUB 1817 Shore Rd. Avon Park, Florida 33825 / s/ C. Parke Sutherland C. PARKE SUTHERLAND, ESQUIRE Attorney for Personal Representative Florida Bar Number: 0870781 900 W. Main St. Avon Park, FL 33825 Telephone: (863)452-6900 Fax: (863)452-5200 E-Mail: sutherland@avonparklaw.com August 25; September 1, 2018 IN THE CIRCUIT COURT HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-374 Division Probate IN RE: ESTATE OF BETTY LOUISE BASSITT a/k/a BETTY L. BASSITT Deceased. NOTICE TO CREDITORS The administration of the estate of BETTY LOUISE BASSITT, deceased, whose date of death was June 19, 2018, is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 590 S. Commerce Avenue, Sebring, Florida 33870. The names and addresses of the personal representative and the personal representatives attorney are set forth below. NOTICE TO CREDITORS20 All cre di tors o f t h e d ece d ent an d o ther persons having claims or d emands against decedent's estate o n whom a copy of this notice is r equired to be served must file their c laims with this court WITHIN THE L ATER OF 3 MONTHS AFTER THE T IME OF THE FIRST PUBLICATION OF T HIS NOTICE OR 30 DAYS AFTER THE D ATE OF SERVICE OF A COPY OF THIS N OTICE ON THEM. All other creditors of the deceden t a nd other persons having claims or demands against decedent's estate m ust file their claims with this court W ITHIN 3 MONTHS AFTER THE DATE O F THE FIRST PUBLICATION OF THIS N OTICE. ALL CLAIMS NOT FILED WITHI N THE TIME PERIODS SET FORTH IN F LORIDA STATUTES SECTION 7 33.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIM E P ERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR M ORE AFTER THE DECEDENT'S DATE O F DEATH IS BARRED. The date of first publication of thi s Notice is September 1, 2018. Personal Representative : /s/ Jamie B. Brewe r JAMIE B. BREWER 145 East 6th Avenue Apt#1 2 Mount Dora, Florida 32757 A ttorney for Personal Representative: / s/ David F. Lanier David F. Lanier Florida Bar No.045399 A ttorney at Law P.O. Box 400 A von Park, Florida 33826-0400 September 1, 8, 2018 NEEDCASH? IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION File No. PC18-377 Division Probate IN RE: ESTATE OF JOHN JOSEPH CARR Deceased NOTICE TO CREDITORS The administration of the estate o f J ohn Joseph Carr, deceased, whose d ate of death was June 17, 2018, is p ending in the Circuit Court for Highl ands County, Florida, Probate Divis ion, the address of which is 590 S. C ommerce Avenue, Sebring, Florida 3 3870. The names and addresses of t he personal representative and the p ersonal representatives attorney are s et forth below. All creditors of the decedent an d o ther persons having claims or d emands against decedent's estate o n whom a copy of this notice is r equired to be served must file their c laims with this court ON OR BEFORE T HE LATER OF 3 MONTHS AFTER THE T IME OF THE FIRST PUBLICATION OF T HIS NOTICE OR 30 DAYS AFTER THE D ATE OF SERVICE OF A COPY OF THIS N OTICE ON THEM. All other creditors of the deceden t a nd other persons having claims or d emands against decedent's estate m ust file their claims with this court W ITHIN 3 MONTHS AFTER THE DATE O F THE FIRST PUBLICATION OF THIS N OTICE. ALL CLAIMS NOT FILED WITHI N T HE TIME PERIODS SET FORTH IN F LORIDA STATUTES SECTION 7 33.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIM E P ERIODS SET FORTH ABOVE, ANY C LAIM FILED TWO (2) YEARS OR M ORE AFTER THE DECEDENT'S DATE O F DEATH IS BARRED. The date of first publication of thi s Notice is August 25, 2018. Personal Representative: /s/ Tina M. Nielson Tina M. Nielson 1587 Buck Street Lake Placid, Florida 33852 Attorney for Personal Representative: / s/ Charlotte C. Stone Charlotte C. Stone Florida Bar Number: 21297 Stone Law Group, P.L. 3200 U.S. Hwy 27 S., Suite 307 Sebring, FL 33870 Telephone: (863) 402-5424 Fax: (863) 402-5425 E-Mail: charlotte@stonelawgroupfl.com Secondary E-Mail: tami@stonelawgroupfl.com August 25; September 1, 2018 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-389 Division Probate IN RE: ESTATE OF GEORGE EDWARD BURGESS Deceased. NOTICE TO CREDITORS The administration of the estate of GEORGE EDWARD BURGESS, deceased, whose date of death was May 19, 2018 is pending in the Circuit Court for HIGHLANDS County, Florida, Probate Division, the address of which is 590 S. Commerce Ave., Sebring, FL 33870-3867. The names and addresses of the personal representative and the personal representative's attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this Notice is August 25, 2018. Personal Representative: /s/ Dorothy C. Rogers DOROTHY C. ROGERS 155 Deanna Dr Lake Placid, Florida 33852 Attorney for Personal Representatives: / s/ Michael A. Rider Michael A. Rider A ttorney Florida Bar Number: 0175661 Rider & Thompson, P.A. 13 N Oak Avenue Lake Placid, FL 33852 Telephone: (863) 465-1111 Fax: (863) 465-8100 E-Mail:riderthompson@ riderthompsonlaw.com Au g ust 25; Se p tember 1, 2018 NOTICE OF HEARING24 NOTICE OF PUBLIC HEARING FOR A SPECIAL EXCEPTION REQUEST HEARING NO. 1824 YOU ARE HEREBY NOTIFIED tha t a PUBLIC HEARING will be held be fore the HIGHLANDS COUNTY Board of Adjustment on the 11th day of Sep tember, 2018 beginning at 3:00 p.m. or as soon thereafter as possible, in the County Commissioners Baord R oom, Highlands County Governm ent Center Building, 600 South Commerce Avenue, Sebring, Florida to consider a Special Excep tion to allow commercial activity di rectly serving agricultural pursuits and limited to the service of agricultural pur suits, to store farm equipment/vehi cles, within the area described as follows: An approximate 1.14-acre par cel located east of US 27 S, north o f SR 70, on the south side of Hardee Street; the address being 145 Hardee Street, Lake Placid, Florida; and legall y described as follows: Lot 4, Block 7, Sun n Lakes Estates Acres, Section 34, Township 37 South, Range 30 East, according to the plat thereof, as recorded in Plat Book 8, Page 24, o f the Public Records of Highlands County, Florida. Any person or persons interested or af fected by this change are invited to at tend this hearing. You may submi t comments in writing to the attention o f Linda Conrad, Zoning Supervisor, P.O. Box 1926, Sebring, Florida 33871 1926, or you may call (863)4026638, for further information Please reference the above hearing number when calling or writing. A LL INTERESTED PERSONS ARE IN V ITED TO ATTEND. A LL INTERESTED PERSONS MAY AP PEAR AND BE HEARD AT THE TIME A ND PLACE SPECIFIED ABOVE. AN Y P ERSON WHO MIGHT WISH TO APPEAL A NY DECISION MADE BY THIS COMM ITTEE/GROUP, IN PUBLIC HEARING O R MEETING IS HEREBY ADVISED THAT HE OR SHE WILL NEED A RECORD OF THE PROCEEDINGS, AND THAT, FOR SUCH PURPOSE, HE OR SHE MAY NEED TO ENSURE THAT A V ERBATIM RECORD OF THE PROCEED INGS IS MADE, WHICH RECORD WILL INCLUDE THE TESTIMONY AND EVI DENCE UPON WHICH SUCH APPEAL IS TO BE BASED. THE BOARD OF ADJUSTMENT AND THE BOARD OF COUNTY COMMISSION ERS OF HIGHLANDS COUNTY, FLORIDA, DOES NOT DISCRIMINATE UPON THE BASIS OF ANY INDIVIDUALS DISABILITY STATUS. THIS NON-DIS CRIMINATORY POLICY INVOLVES EVERY ASPECT OF THE BOARDS FUNCTIONS, INCLUDING ONES AC CESS TO, PARTICIPATION, EMPLOY MENT OR TREATMENT IN ITS PROGRAMS OR ACTIVITIES. ANYONE REQUIRING REASONABLE ACCOMMO D ATION AS PROVIDED FOR IN THE A MERICANS WITH DISABILITIES ACT O R SECTION 286.26, FLORID A STATUTES, SHOULD CONTACT MS. PAMELA ROGERS, ADA COORDINATOR, A T 863-402-6509 (VOICE), VI A FLORIDA RELAY SERVICE 711, OR B Y E-MAIL: PROGERS@HBCC.ORG RE QUEST FOR CART OR INTERPRETER SERVICES SHOULD BE MADE AT LEAST 24 HOURS IN ADVANCE TO PERMIT COORDINATION OF THE SERV ICE. ONE OR MORE COUNTY COMMISSION ERS MAY BE PRESENT AT THE MEETING. Rick Ingler Chairman August 27; September 1, 2018 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 EQUAL HOUSINGOPPORTUNITY OPEN HOUSE1010 2-4pm Sat-Sun-Mon5318 Oak Rd., Sebring.3/3/3 on 1 ac lot. Reduced Price for Labor Day! Advantage Realty 1 863-852-6687 HOMES FOR SALE SEBRING1026 S e b r i ng, Fl or id a 863 214 7959 New House3 bed/2bath $210,000 www.southspirithomes.com

PAGE 14

B6 | HIGHLANDS NEWS-SUN | September 1, 2018 www.highlandsnewssun.com WANTED TO BUY1120 Lake PlacidCASH for Your Home! Rapid Closing; Any Condition. Must have sufficient equity. Ken 863-441-2689 HOMES FOR RENT1210 Apartments & Housesfor Rent in Highlands County Starting at $450Pet Friendly!Call Mike863-243-9191www.Mylakeplacid.com Lakefront Home 2000 sf home $1,000/mo 1yr lease, NO PETS.863-382-2221 DUPLEXES FOR RENT1300 L a k e Pl ac id ~ recent l y renov ated duplex 2/1, tile floors. $ 750 +1st, last & sec. 863381-3800 or 305-781-0007 APARTMENTS FOR RENT1320 Duplex~ 2/1 great location, remodeled, no pets, W/D hookup. $550 1st, last + $500 sec. 863-471-6966 S ebring~ new completely rem odeled lrg 1bd & 2 bd: new kit c abinets, appliances, ceramic tile. $600/mo 863-588-0303 Needa newRide? Findit inthe Classifieds! Sebring Lake Front Condos & HousesNew kitchens; 1br starting at $550; 2 br starting at $675 1yr lease, NO PETS. 863-382-2221 FURNISHED APARTMENTS1322 Placid Lakes Furnished Studio Apt~ Full Kitchen, utilities included. $600/mo. 786-586-4784 ROOMS FOR RENT1360 A von P ar k ~ S tu di o ( w /b at h f ridge & microwave only; 1 pers on only) Newly updated. $ 550/mo + sec. No smokers, N ext to Olympic rest. Landmark S uites, 510 US Hwy 27 N. By appointment. 954-612-8585 Rooms for Rent~ $350/mo + 1st, last & $100 dep. Singles Only. 863-446-0899(call after 4pm) SebringRooms for Rent: 1br w/private bath $450: 1 for $400/mo. Elect & cable incl. Hot tub 863-448-2947 COMMERCIAL RENTAL1392 Sebring *Liberty Star Plaza*Leasing 3000-18,000 sqft; Built out. US 27 Near SR 66863-471-0663 OUTOFTOWN LOTS1520 SO UTH C AR O LINA 2 .5 Hours From Gatlinburg Tennessee, 3.5 Hours From The Beach. 1 Acre Lot. Mountain Views, Deep Water, Max Sixe Boat Dock Permitted $165,000. 864-5574018. WAREHOUSE & STORAGE1640 Downtown Sebring~ 40x43 w/AC mezzanine offices. Great for shop or small business.863-446-3030 2000EMPLOYMENT HELPWANTED2001 Learn to Drive a TruckGet your Commercial Driver's License today at South Florida State College. Scholarships are available to eligible participants. 863-784-7033 HARDEE CO. BOCC PUBLIC WORKS DIVISION Senior Mechanic (FL BŽ CDL) $15.74-$21.70/hr. + ben. pkg. General Maintenance Mechanic (FL DL) $13.52$18.64/hr. + ben. pkg. Solid Waste Heavy Equipment Operator (FL A CDL Air Brake and Tanker endorsements) $13.52-$18.64/hr. + ben. pkg. Equipment Operator/ Spotter (FL A CDL Air Brake and Tanker endorsements) $11.72 $16.15/hr. + ben. pkg. Equipment Operator (FL DL) $11.13-$15.35 /hr. + ben. pkg. Maintenance Worker II (FL DL) $10.67 $14.70/hr.+ ben. pkg. Courier (FL DL) $9.62 $13.26/hr. + ben. pkg. Positions include 100% paid Health Insurance for Employee Coverage. Job descriptions @ www.hardeecounty.net w/application. Submit: HR, 205 Hanchey Rd., Wauchula, FL 33873 863-773-2161. Positions open until filled. Expd Excavator & LoaderDemo work; Mechanical Skills & Dump Truck Exp; Class A CDL a plus! 863-382-1228 FT Pest Control Technician and/or Lawn Technician for local pest control company. Must be 18 years old and have a good driving record. Benefits avail! 863-465-6622 or Fax resume to 863-465-1513. Maintenance Manager Electrical, Plumbing & AC experience needed; Clean, valid FL Drivers Lic required. Call 863-243-9046or emailmanager@mypeaceland.com Expd Maintenance WorkerNeeded at Country Club of Sebring. Apply in person at 4800 Haw Branch Road, Sebring or call 863-382-3500 GENPAK LLC a leading manufacturer in the plastic foodservice packaging industry in Sebring, FL area has openings for MECHANICS in our Maintenance Department. Minimum of three (3) years industrial maintenance experience. Applicants must have formal training or experience in related fields that would be useful in maintaining and repairing our production machinery and related equipment. Must have a s trong industrial/ electrical/ electronic background. Troubleshooting and repair of mechanical, pneumatic & hydraulic production machinery. Should be familiar with all facets and procedures of plant manufacturing operations and will be expected to diagnose and repair faulty production and related plant equipment with a minimum of supervision. Must be able to troubleshoot and repair electrical control circu itry, motor/process controls and set up machinery for production. Welding and fabrication a plus. Applicants must maintain a full complement of tools to perform normal duties. 12 hour shifts available. Competitive salary and benefit package. You also may submit a resume/work experience with your contact information in your response or stop by our office to fill out an application.Genpak 116 Shicane Drive Sebring, FL 33870 863-655-1841 Fax 863-655-1958 EQUIPMENT OPERATOR for grove equip. Clean Florida Driver License required. Pay based on experience. Drug free workplace. Apply in person 8am … 11am & 1pm 4pm Monday… Friday @ 109 Arron Dr., Lake Placid, FL 863-4652821 or office@lpclp.com Pearts Second Chance LLCNow Hiring: FT Driver W/clean Class A CDL & 2+yrs verifiable exp. FL Southeast region. Call 863-214-0969 HELPWANTED2001 PART-TIME INSTRUCTOR POSITION VACANICES AccountingAdult Basic Ed (Substitute) Biology Business Administration Carpentry Chemistry Clinical Dental Hygiene ESOL Masonry Radiography Speech Please visit http://sfsc.interviewexchange.comfor detailed position postings. 863-784-7132 EA/EO TESTING SPECIALIST (FT) Application deadline: 9/9/18. For details and to apply visithttp://sfsc.interviewexchange.com863-784-7132. EA/EO. Pool Tech Needed Full-Time; Male or Female Valid FL drivers lic. required. DFWP. 863-453-7665 PT Truck Drivers Helper~Must be able to lift 50+lbs; have own transportation & pass Level II background check. Starting pay: $11/hr. Call 800-929-2715ask for Mike Solis or Rob Dague Expd Metal Roofer WantedI have building permits for several projects. $20/hr. Call Terry 863-382-2221 PT Maintenance PositionOutside work, M-F. Pressure washing & irrigation knowledge helpful. EOE/DFWPCall Veranda Breeze Apartments 863-382-0044 2000EMPLOYMENT SERVICES2005 A PLA C E F O R M O M has helped over a million families find senior l iving. Our trusted, local advisors help find solutions to your unique needs at no cost to you. 1-877-505-5169. COMPUTER2025 IT S ecurity AnalystPerforms two core functions: (1) o perations of in-place security s olutions and (2) identification, i nvestigation and resolution of s ecurity breaches detected by t hose systems. Other responsi b ilities include (1) implementa tion of new security solutions. (2) creation and maintenance of policies, standards, baselines, guidelines, and procedures, (3) conducting vulnerability audits and assessments. IT Security A nalysts are expected to be fully aware of the established enter prise security goals as stated policies, procedures and guidelines and to actively work towards upholding those goals.http://hcclerk.org/Home/ Employment-Opportunities.aspx MEDICAL2030 NOW HIRING F/T-Billing SpecialistFor Busy Medical Practice. Min. 2 yrs exp. required. Intergy/Greenway experience preferred. Benefits Available Email resume to: gechevarria@florida jointspine.com NOW HIRINGPT Phone Operator PT Authorization For busy Medical practice. Email resume to: gechevarria@florida jointspine.com Tech Needed For Fast-Paced ASC Willing to train Please fax resume to 863-471-6834 MEDICAL2030 NEW Hourly Rate for C.N.A.s !! NEW Weekend Differential Rate!EmployeesCelebratedfor Years of Service Medical, Dental, Vision and Life Insurance Benefits Available AnnualEmployee Picnics Annual Celebration of Seniors & Staff Payroll deductions for onsite Employee Cafe Payroll deduction for shoes and uniforms FREE CEUs & CPR Classes Apply Onlineatwww.palmsofsebring.com T urnyou r trashinto cash! Advertise youryard sa l e! Oaks at AvonReaders Choice Award FacilityHIRING RNs New Wages Full-Time & Part-Time Positions Flexible Shifts Available Career Advancement OpportunitiesAll Eligible Applicants will be Interviewed Directly.Apply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 OAKS AT AVONReaders Choice Award Facility HIRING CNAs Full/Part-Time, all shifts~New Wages!!~Benefits for FT!!Apply at 1010 Hwy 27N Avon Park or fax resume toTammy Padilla at863-453-5308 Oaks at AvonReaders Choice Award Facility HIRING LPNs Full-Time & Part-Time Career Advancement OpportunitiesHighly Competitve SalariesAll Eligible Applicants will be Interviewed DirectlyApply at 1010 US Hwy 27 N., Avon Park or fax resumeto Tammy Padilla at 863-453-5308 MEDICAL2030 SOCIAL SERVICES DIRECTORProgressive long-term care is seeking a qualified Social Services Director as part of the management team. A degree in social services or a suitable human services field preferred. Strong working knowledge of long-term care documentation a plus. Excellent Pay and Benefits available. Salary based on education and experience. Send resume to or apply in person at:Royal Care of Avon Park, Attention: Maria Perez, Director of HR, 1213 W Stratford Rd., Avon Park, FL (863) 453-6674 or Fax to: (863) 453-0769. EOE, F/F, DFWP. SKILLED TRADES2050 EXPERIENCED MECHANIC to work on farm equipment, diesel & gasoline engines, fabrication & electrical. Clean Florida Driver License required. Drug free workplace. Apply in Person 8am … 11am & 1pm 4pm Monday … Friday @ 109 Arron Dr., Lake Placid, FL 863-4652821 or office@lpclp.com GETRESULTS USECLASSIFIED! Plumber NeededService work & new construction. Possibility to take over company. No drugs. No alcohol. Call863-441-2218 T. M. Scott, Inc. Now Hiring:Roofing Repair: Expd roofer w/repair knowledge; Estimator: Expd w/roof cost estimations. Apply in person at 44 Commercial Blvd., Lake Placid. 863-465-7737Drug Free Workplace SALES2070 PT Leasing Agent WantedWeekends & 2 yrs customer service exp. required; Experience helpful but not required. EOE/DFWP.Call Veranda Breeze Apartments 863-382-0044 3000 NOTICES ANNOUNCEMENTS3010 Do You Need More Business?Reach out to all of Highlands County with 2 publications plus 2 websites to Advertise Your Business!! Let customers Find Youby advertising your business on the Business & Services Page! Mention this ad and Call Today !! 863-658-0307 SCHOOLS & INSTRUCTION3060 AVIATION G ra d s wor k w i t h J etBlue, United, Delta and othersstart here with hands on training for FAA certification. Financial aid if qualified. Call Aviation Institute of Maintenance 888-2422649. LOST& FOUND3090 LOST CAT ~ (M) blk & b rown w /white underbelly, legs & tail t ip. Lost in Tropical Harbor, Lake Placid 8/22. 863-243-1166 6000 MERCHANDISE HIGHLANDS HOT DEALS!Do you have stuff to sell at $500 or less? Advertise your merchandise now in the Classified Section!$3 for 3 Lines $4 for 4 Lines $5 for 5 LinesCall863-385-6155 or 863-658-0307 Classified & LegalsDeadlinesDue to the upcoming Labor Day holiday onMonday September 3rd,Our deadlines for the classified section are as follows:1 pm Monday Aug. 27 for Wednesday, Aug. 29 edition; 1 pm Tuesday Aug. 28 for both Thursday, Aug. 30 and Friday, Aug. 31 editions; 1 pm Wednesday Aug. 29 for both Saturday, Sept. 1 and Sunday, Sept. 2 editions; 1 pm Thursday Aug. 30 for both Monday, Sept. 3 and Tues day, Sept. 4 editions; 1 pm Friday, Aug. 31 for Wednesday, Sept. 5 edition. The Highlands NewsSun office will be CLOSED on Monday Sept. 3 in observance of this day. Normal business hours will resume on Tuesday Sept. 4. GARAGE SALES6014 A von Park Jail Ministry O pen 8a-5p Thurs & Fri at 1925 SR 64 W. Accepting donations; will pick up. 863-453-6439 Avon Park Multi Family Sale~ 7a-5p Fri & Sat at 705 E. Cornell St. Lots of clothing, housewares, furn & appliances Summer Blowout SaleOne Day Only! Sat Sept. 1, 8 am …3 pm2741 Queenswood Dr., off Hammock Rd., SebringClaw foot table, sewing machine, sofa table, crystal, enamel ware, antique dresser, tables, stocking stretchers, lamps, Loads of great deals!Pictures on Estatesales.net. Follow us on Facebook Sale conducted by: Transitions Now LLC MOVING SALE!Fri. Aug. 31 & Sat. Sept 18 am 4 pm247 Catfish Creek Rd., Lake PlacidSofa & Wing Chair-Penn. House, reclining loveseat & chair, wicker dining table, hutch. queen & twin beds, dressers, office desks & chairs, sterling, crystal, China, antiques, linens, books, CDs, computer, garage full, nice kayak, 1990 SeaRay boat, American Flyer trains, Lrg Oriental rug, vintage jewelry & much more!www.estatesales.net Two Friends Antiques & Estates. 863-464-0912

PAGE 15

www.highlandsnewssun.com September 1, 2018 | HIGHLANDS NEWS-SUN | B7 GARAGE SALES6014 Sebring Estate Sale8a-2p Thurs-Sat at 4520 Myrtle Beach Dr.Everything Must be SoldHousehold items, freezer, golf cart, patio, dining room, living room. etc863-381-5116 S ebring Moving S ale~ 7:30a 4p Fri & Sat at 449 Park St. B aby items, furn., household, sewing, holiday items & more! S ebring Moving S ale~ 8 a-1p S at Only at 2529 SR 17 N. Ant iques, collectibles, tools, lawn & garden, archery/ammo, commerical SS sink (3 basins) Sebring~ 8a-4p Fri, Sat & Sun at 307 Swallow Ave. Furn., household, tools & misc. Sebring~ 9a-3p Sat Onlyat 5112 Shad Dr. Household items, clothes, kids toys, misc & a Total Gym! HOUSEHOLD GOODS6030 Colonial Grandfather Clock~Excellent Condition! $350. 863-465-4654. FURNITURE6035 Computer desk~47"long, w/ side drawer, light color. $15 obo. 863-386-4764 Dining Room Set~ table w/6 chairs, Exc. Cond! $450; 2 bar stools black felt seats, $40 ea. 863-840-1626 E t h an All en 6 d rawer d resser & mirror~ vintage colonial, nutmeg, exc. condition! $500 firm Call mornings 863-465-5745 Flexsteel Hide-a-BedGood condition. $75. 563-506-4806 King size adjustable bed, temperpedic, exc. condition, make offer, 863-273-9560 Recliners (3) 2 beige & 1 grey, swivels & rocks, exc. cond.,$55.00 863-414-2827 We Buy/Sell Clean Used Furniture. Best Prices in Town!Sebring Furniture 1542 Lakeview Dr. (next to Save-a-Lot)863-386-1119 S o f a leather recliner, light beige, great shape, 80, $250. Loveseat, comfy, good shape, pretty fabric, $65, 385-4612. TV Stand~ 2 shelves, black glass, good condition! $50.863-531-3962 White Clawfoot Desk & Chair w/file drawer, $225; Dining table/4 chairs 1 leaf, $225. 863-202-0129 MUSICAL6090 Professional S ound Equip~ 2 E-V Speakers 500, stands, sound board, cords, microphone, etc. $400 obo. 863-453-6469 MEDICAL6095 Di agnose d w i t h LUNG CANCER in the past 2 years? Were you an INDUSTRIAL or CONSTRUCTION TRADESMAN? You and your family may be entitled to a SIGNIFICANT CASH AWARD. Call 877-638-5582 for your risk free consultation. Lung C ancer ? And Age 60 + ? You and Your Family May be Entitled To A Significant Cash Award. Call 855-259-0557 for information. No Risk. No Money Out of Pocket. S AVE O N Y O UR NEXT PRESCRIPTION! World Health Link. Price Match Guarantee! Prescriptions Required. CIPA Certified. Over 1500 medications available. CALL Today For A Free Price Quote. 1-844-7514067 Call Now! S tart S aving BI G O n Medications! Up To 90% Savings from 90DAYMEDS! Over 3500 Medications Available! Prescriptions Reqd. Pharmacy Checker Approved. CALL Today for Your FREE Q uote. 855-586-8603. MEDICAL6095 Wheelchair~ Invocare Tracer SX5, foldable, adjustable, detachable footrest. Exc. cond! $70. 727-389-7812. FIREARMS6131 Browning 1911 BLM SS FS .380, $549; Browning 1911 BLM SS CMP .380, $549; American Tactical AR-15 w/5 clips and 500 rounds of ammo. $949.863-202-6053 Glock G43 9mm, $495.863-202-6053 M&P9 Shield by Smith & Wesson, 9mm, $350; M&P9 Shield by Smith & Wesson w/red laser, $400; 863-202-6053 S pr i ng fi e ld M1A ~ w /Nik on pro s taff 3-9x40 scope; Glock 36 s limline, 45 cal, w/mags; Glock 1 9, Gen 4 w/ 2 mags; 1 spott ing scope ($35); 1 Nikon 39 x40 scope w/mounting rings, $ 210. For prices & more info c all Ted, 863-840-6442 BICYCLES/ TRICYCLES6135 26  Mens Next C ruiser $ 55. 2 4 Womens Mongoose $25. 3-20 Mongoose $15 ea. 414-8381 Bi cyc l e, mens 10 sp R oa d master, reconditioned, new tires, breaks, etc. $60-863-414-4460 BUILDING SUPPLIES6170 French Doors~ 71.5 x 7 9 .5 s imulated divided, right hand in s wing, white steel hardware incl. $350. 863-414-6603. DOGS6233 YORKIE MINIS CKCAbsolutely Adorable & Healthy Great Selection, meet the parents! TEACUPS AVAILABLEPrices starting at $795+. 941-773-0723 € 322-6709 minimagicyorkie.com AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! MALTESE PUPPIES9 wks, Registed, Health Cert, puppy shots & dewormed. $1,200. 863-451-2218 APPLIANCES6250 Ki tc h en Aid S tan d Mi xer~ exc. cond! $100; Upright freezer Whirlpool, 60Ž high, exc. cond! $100. 651-491-5374 Mi crowave, GE w hi te, countertop model, perfect condition, $35.00, 863-414-4460 R e f r i gerator, M aytag s id e b y side, white, ice/water in door, $100.00 863-414-2827 Used AppliancesUp to 90 day warranty. Call 863-655-4995Help Wanted Washing Machine~ Hotpoint. Excellent condition. White. $75. 863-658-1808 MISCELLANEOUS6260 TROPICAL FRUIT TREESAvocados Bananas Citrus trees Mango Peach Longan Starfruit Soursop Figs Jujubee Lychee Mulberry Papaya Sugarapple Jackfruit Tamarind Coconut trees Miracle Fruit Blueberries Jabatacaba Sapote & Guava Pure Raw Honey 91 Carefree Ct.,or 744 US Hwy 27 N., Venus, FL 33960. 305-216-8452 FREE MERCHANDISE6260 Hot Tub, seats 6 G atsby C lassic Su p reme 863-385-8346 7000TRANSPORTATION AUTOMOTIVE7005 AUTO DEALS&STEALSSell Your New or Used Auto Easy Advertise in the Classifieds!Only $27.50 for 7 days (4 lines) Add a photo for only $10 more! JEEP7080 Wrangler X ~ 66k mi, manual, 6cyl, off-road tires, winch, off-road lighting, red. $14,000. 419-217-8676 SCION7136 2008 Scion XD, runs good, $118,500 miles, new battery & tires, $4,250, 863-452-7621. KIA7177 2016 Kia Forte~49,500 mi., (10,500 mi. remaining on factory warranty) $9,900.863-446-7274 AUTOS WANTED7260 Cars Trucks SUVs etc From $1000-$100k~ NO JUNK! I come to you! Call Sam239-595-4021 or 239-250-2000. DONATE YOUR CAR 877-654-3662 FAST FREE TOWING 24hr Response Maximum Tax Deduction UNITED BREAST CANCER FDN: Providing Breast Cancer Infor mation & Support Programs BOATS-POWERED7330 21 Deck Boat V6IO w/trailer, full cover and bimini top. Exc cond! $8,200 obo. Will demo. 863-655-4153 Bass boat 15 aluminum, 4 stroke, 40hp Mercury, trolling motor, trailer, fully equipped, $3000, 863-658-1808. CYCLES/MOPEDS/ SCOOTERS7360 200 4 Harley Davidson Fatboy~ Exc Cond! Only 54k mi. Black & crome, w/windshield. $7,500. 863-449-7689Church of the Brethren „ SebringSEBRING „ Pastor David Smalleys sermon will be Prayer for YouŽ from Romans 1:8-10. Call the church at 863-385-1597.Church of Buttonwood BaySEBRING „ The message this Sunday will be given by Pastor Cecil Hess, What the Bible Says About Labor Day.Ž Special music by Larry Cross. The church is on U.S. 27, four miles from Highlands Regional Medical Center. For information, call 863-446-3695.Church of the WaySEBRING „The Sept. 2 service by Pastor John Nelson will be Strive for Excellence in Ministry!Ž from 2 Timothy 2:14-26. Les Unruh will begin a new series from 1 Timothy. The church is at 1005 N. Ridgewood Drive in Sebring. See info for EFCA in this papers church directory.First Presbyterian ARP Church of Avon ParkAVON PARK „ Pastor Juan Undas sermon on Sunday will be Light in the WorldŽ from Philippians 2:12-30. Adult Sunday school is Gods People ThreatenedŽ from Esther 2:1-19, 3:1-11. Special music by Maryann Fleagle singing The Servant King.Ž The church will be closed on Monday, Sept. 3 in observance of Labor Day. The church is at 206 E. LaGrande St. in Avon Park. Call 863-453-3242.First Presbyterian ARP Church of SebringSEBRING „ Rev. Darrell A. Peer will give the sermon, The Land Needs to be Possessed,Ž this week. For more information, call the church at 863385-0107. The church is at 319 Poinsettia Ave. in Sebring.Heartland Christian ChurchSEBRING „ Sunday, Pastor Ted Moore will bring the sermon, His PowerŽ from Luke 6:12-19. Special by Alan Warchak. The church is at 2705 Alternate Route 17 South in Sebring (behind Publix). Call 863-314-9693.New Beginnings Church of SebringSEBRING „ On Sunday, a guest speaker will bring the sermon, Brokenness and MercyŽ from Luke 18:9-14. The church is at The Morris Chapel, 307 S. Commerce Ave. Call 863-835-2405.Parkway Free Will Baptist ChurchSEBRING „ Pastor Jim Skaggs will bring the message in the morning and evening services. The morning message will be True RepentanceŽ from Psalm 51. The church is at 3413 Sebring Parkway in Sebring. Call 863-382-3552.Southside Baptist ChurchSEBRING „ Sunday, Sept. 9, the morning service will be The Focus of the Church is JesusŽ while the evening service will be a communion service. The church is at 379 S. Commerce Ave. in Sebring.Spring Lake Presbyterian ChurchSEBRING „ Sunday, Pastor John Davis will preach God CallingŽ from Jeremiah 1:4-10. Refreshments follow services. The church is at 5887 U.S. 98 in Sebring, look for the big white cross. Call 863-655-0713. springlakepc@embarqmail.com.Spring Lake United Methodist ChurchSEBRING „ Sunday, Pastor Bill Baldwins sermon will be Fruit Of The Spirit „ Faithfulness and GentlenessŽ from Galatians 5:22-26. Friendship and refreshments will follow. The church is at 8170 Cozumel Lane, Sebring. Call 863-655-0040.St. John United Methodist ChurchSEBRING „ Sunday, Rev. Ronald De Genaro Jr.s sermon will be How Do You Enter Gods Presence?Ž Biblical reference is from Psalm 15. Call 863-382-1736.CHURCH NEWS CHURCH BRIEFS Womens Conference at Genesis CenterLAKE PLACID „ The First Presbyterian Church of Lake Placid Womens Ministry will sponsor a Count It All Joy!Ž womens conference from 9:3011:30 a.m. Saturday, Sept. 22 at the Genesis Center, 218 Belleview St. in Lake Placid. Guest speaker will be Bible teacher Michelle Brewington. A light brunch will be served along with door prizes. Tickets are $10 per person and must be purchased in advance. Ticket sale deadline is Monday, Sept. 17. For tickets or information, visit fpclp.com or call 863-465-2742.Inquiry eventLAKE PLACID „ St. James Catholic Church of Lake Placid will hold a Journey in Faith to share the richness of Holy Scripture and Sacred Tradition of the Catholic Church on Sept. 10. If you would like to “nd out for yourself what Catholics believe, with no strings attached or commitment, please consider joining us in exploring the roots of Catholicism. Those who have never been baptized or received Holy Communion or Con“rmation, we welcome you. For information, call Carol Muir at 863-465-2333 or the church of“ce at 863-465-3215.Community day of prayerLAKE PLACID „ A community day of prayer to commemorate September 11th and remember the persecuted church will be held in Lake Placid on Tuesday, Sept. 11, at First Presbyterian Church, 117 N. Oak Ave. The church will be open from 8 a.m. to 7 p.m. with a service at noon. In addition to Rev. Cameron and Rev. Severance from the Presbyterian church, other local pastors who will participate in the service at noon include Rev. Bill Cole of Faith Baptist Church, Rev. Brian Hurley of Son Shine Christian Fellowship, Rev. Elizabeth Nelson of St. Francis Anglican Episcopal Church, Rev. Don Roberts of Leisure Lakes Baptist Church, and Rev. Jeff Taylor of Placid Lakes Baptist Church. For more information, please contact either the Presbyterian church at 863-465-2742 or one of these participating churches.Church president: Use Latter-day Saints not MormonBy BRADY McCOMBSTHE ASSOCIATED PRESSSALT LAKE CITY „ The faith has the famous Mormon Tabernacle Choir, recently made a documentary about its members called Meet the MormonsŽ and uses MormonŽ in its of“cial website addresses. But on Thursday Mormon church President Russell M. Nelson said he wants people to stop using Mormon,Ž or LDSŽ as substitutes for the full name of the religion: The Church of Jesus Christ of Latter-day Saints. Nelson said in a statement that the Lord has impressed upon my mind the importance of the name he has revealed for his church.Ž The full name was given by revelation from God to founder Joseph Smith in 1838, according to the faiths beliefs. The faiths presidents are considered prophets who lead the church through revelations from God. The 93-yearold Nelson ascended to church president in January when the previous president died. An updated style guide posted by the faith suggests using the Church,Ž Church of Jesus ChristŽ or restored Church of Jesus ChristŽ when a shortened reference is needed. For church members, it requests using Latterday SaintsŽ or members of The Church of Jesus Christ of Latter-day THE ASSOCIATED PRESSIn this Jan. 16, 2018, le photo, President Russell M. Nelson looks on following a news conference, in Salt Lake City. MORMON | 8B

PAGE 16

B8 | HIGHLANDS NEWS-SUN | September 1, 2018 www.highlandsnewssun.com Bus i nesses & Se rvi ces 5000 BUSINESS SERVICES 5002 GENERAL SERVICES House Painting Pressure Washing Small Home Repairs Odd Jobs Light Hauling, and More! 863-464-1135 www.highlandshandyman.comLic#HM0072 & Insured T urnyou r trashinto cash! Advertise youryard sa l e! Find Your Local Business Here!Hire your next Small Business from our Directory! Tell Your Friends, Tell Your Family... Support Your Local Businesses To advertise on this page, mention this ad and call 863-658-0307 LAND CLEARING~ Crushed concrete, driveway, roads & park lot material, mulch, soil. Mowing limited fertilizer spreading etc. 863-443-9279 HIGH SPEED INTERNETUnlimited plans starting at $24.95 … price it out:www.htn.net/internet863-465-4076 AAA Southern Cleaning Inc.Carpet cln/Pressure washingCommercial & Residential863-464-1138 NEEDCASH? HaveAGarage Sale! BATH/KITCHEN5027 ALL STAR TILEComplete Bathroom RemodelChange Bathtub to ShowerFree Estimates!863-465-6683 863-381-2025Licensed & Insured CABINETRY5030 Why Replace Aging Countertops? Refinish for a whole new look. Call Laurie at 863-368-0126 ADULTCARE5050 Elderly Care ServicesOver 18 yrs exp! Night care cleaning; errands; sm meals; baths etc. 863-451-2584 CONTRACTORS5054 JMC BuildersKitchenBathWindowsDoor Additions Enclosures CarportsCBC #1251644863-449-0790 CLEANING SERVICES5060 WE CLEAN*OFFICES & HOUSES* FREE ESTIMATES!!(863) 253-9217 ELECTRICAL5070 Same Day Electrician. 25 yrs exp. No job too small. Call for best price. EC13006062863-214-7369 Master Electrician Reliable,Quick, 25 yrs Exp. All jobs! Lic# EC13005602863-453-4513 FLOORING5083 Hancheys Carpets Since 1968Mobile~We come to you!We install what we sellCarpet, Plank, Vinyl, WoodCall 863-781-4027 FURNITURE REPAIR5086 FurnitureRefinishing & Repair32 yrs exp. Lic/ins #HC00772863-314-0800 HANDYMAN/ GENERALREPAIR5089 All Around HandymanYard work; odd jobs, Powerwashing &Much More~ No Job 2 Small863-253-9565 Handyman BobInstall Doors, Windows Flooring, Plumbing &More! Lic#HM0096 863-452-5201 Specializing in House, Driveway & Pool Deck Painting & Pressure Washing Very knowledgeable in Decks, Walkways & Seawall Repairs863-212-5651All Jobs Guaranteed! HOME / COMM. IMPROVEMENT5100 Residential & Commercial Installation & Repair863-414-8333 863-202-5645Chad J. Chavis Licensed & InsuredLic#HM0183 Trash RemovalAny Size Job; 1 Item or Multiple Loads~ Min chrg $40Doug786-367-6098 5000 BUSINESS SERVICES LAWN/GARDEN & TREE5110 S & N Affordable Lawncare And LandscapingWeeding Trimming Hedging Mowing Planting GardeningDesign Mulching & More!863-214-8748 Luis LawncareTree Trimming & RemovalShrubsHedgesLandscape LawnsPalm TrimmingPressure Cleaning & WashingFREE ESTIMATES~ Insured863-402-0631 / 863-212-3282 Land Clearing Stump Grinding Tree Trim/Removal Concrete & Pavers Lic & Ins.863-781-2089 Joe JohnsonsALL AMERICAN TREE SERVICETrimming~Removal Sod Installation~Stump Grinding Lot Clearing~Pressure WashingTop Quality Service From People Who Care!!Peoples Choice Award Winner!863-465-7491 863-655-0006Free EstimatesLicensed & Insured Landscaping Field Mowing Tree TrimmingResidential & CommercialLic & Ins.863-243-3063 GETRESULTS USECLASSIFIED! Mow Trim Edge Mulch Branch Removal Sod & Rock Jobs Flower Beds Free Est. 863-214-0646 MARINE CONSTRUCTION5122 Burke Marine ConstructionFrankie Burke30+ yrs in business! BoathousesDocks Seawalls863-465-0371~863-441-3625www.burkemarine.com-Lic~Bonded~Ins13 Triangle Park, Lake Placid, FL PAINTING/ WALLPAPERING5140 Painting & Pressure WashingInsured&Licensed #AP00012863-414-1685 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! RON WILLIAMS PAINTING CONTRACTORInterior & Exterior Pressure Wash25 Yrs. Exp. Lic/Ins. Lic #6002962 863-402-0693 PESTCONTROL5150 DADs Pest ControlSince 1984~Lawn Spraying & Interior. State cert./lic. & ins. Single owner/operator. 33yrs + exp! New to area, No contract required!20% off initial service/mention this ad. 561-644-2950 or 863-467-8707 PETCARE5155 Sherls Pet SittingYour home~Day or NightProfessional mature ladyRef. on req.863-633-9351 PRESSURE CLEANING5180 No High Pressure WashKills Mold, Mildew & Algae Free Estimates 863-381-8111 SCREENING5184 Re-Screen Pools & Patios & Garage Doors~ No Job Too Small! Call John863-381-4897 Lic# 2236 Pool Encl, Scrn Rooms & Small Alum Jobs. Est. Since 2004 863-381-2767Insur. lic #HM0098 ROOFING5185 NO Money Down!!Repairs Only Specializingin Rotten Wood Shingles; Metal; Tile 35 yrs exp! 863-699-0383State Lic. CCC-1329089 SECRETARIAL/ BOOKEEPING/TAX5190 Corporate & Individual PayrollPayroll TaxesMonthly ReconciliationsNotary Services& More863-253-1483 MISCELLANEOUS5230 HIGHPOINT QUALITY FURNITURE FLORIDA MADE STANLEY SLEEPERS SIESTA BEDSWHEN ONLY THE BEST WILL DO! BE AMERICAN, BY LOCALVENDORS MALLYOUR OWN BOOTH $99 A MONTHA FEW BOOTHS LEFTARTISTS ~ CRAFTERS OPEN 10…5, MON…FRI 10-3 ON SATURDAYSBE WHERE THE ACTION IS! 863-385-4759 FARMERS MARKETSATURDAYS STARTING OCTOBER RESERVE YOUR SPACE $10 PAYABLE IN FOOD FOR THE NEEDY 2350 US 27 N., SEBRING Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! Specializing in Mobile Homes & Double Wide Manuf. Homes. If Your Not Happy...Were Not Finished.Ž561-248-4979 Saints.Ž The term MormonismŽ should no longer be used either to refer to the faiths doctrine, culture and lifestyle, the styled guide said. The church says it will update websites and materials in the coming months to re”ect the guidance. The terms Mormon,Ž MormonismŽ and LDSŽ have been frequently used for decades by the religion and by both members and non-members to refer to the Utah-based faith that counts 16 million members worldwide. The church has previously requested use of the full name, but it accepted the use of Mormon and LDS as short-hand. In 2001 „ ahead of the 2002 Winter Olympics in Salt Lake City „ the church issued a similar call asking the media and people to refer to the church by its full name, rather than the Mormon church. But this new request takes it a step farther by asking to not use Mormon or Mormonism. In the 2001 request, the church said calling members Latter-day Saints was preferred but that Mormons was acceptable. The church ran a series of ads starting in 2010 under the theme, Im a MormonŽ to dispel stereotypes by telling the stories of individual Mormons. The campaign included TV ads, billboards and ads on buses. In 2014, the faith followed up by making a documentary called Meet the MormonsŽ that told the stories of six church members living around the world, including Navy football coach Ken Niumatalolo. It will be an extremely dif“cult changeŽ since the terms are engrained among members, journalists, academics and observers, said Patrick Mason, a professor of religion at Claremont Graduate University in California who is the chair of Mormon Studies at the college. He recently published a book titled, What is Mormonism?Ž Mason said he expects church members will do their best to conform. But he predicted outsiders will continue to use Mormon and Mormonsim both out of habit and ease, since the formal name of the church is so long.Ž Mason said Nelson has long insisted on using the full and proper name during his three decades on the Quorum of the Twelve Apostles, a governing body that sits below the church president and helps make church policy. The decision sparked buzz on social media in Utah, with people pointing out that the news release was being disseminated from a Twitter account with MormonŽ in the name „ @MormonNewsroom „ and being posted on a website also featuring the word: mormonnewsroom. org. Rebranding a business or large institution is a dif“cult task that usually costs millions of dollars and often takes generations to take hold, said David Margulies, president of a Dallas public relations “rm. The term MormonŽ is engrained in American culture and has a lot of good equity that the faith would be losing by shifting away from using it, he said. He predicts confusion among people who wont realize the full name is the same religion as Mormons, and said theres a very slimŽ chance the name change will catch on. Its a recognized, large religion. Mitt Romney is a Mormon,Ž Margulies said. MORMONFROM PAGE 7B

PAGE 17

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS € WEATHERSchool safety panel will recommend best practices in reportSee Page 3. Saturday, September 1, 2018 By JEFF KAROUBASSOCIATED PRESSDETROIT „ Former presidents and preachers joined a parade of pop stars Friday in a singing, hip-swaying, piano-pounding farewell to Aretha Franklin, remembering the Queen of Soul as a powerful force for musical and political change and a steadfast friend. Arethas singing challenged the dangling discords of hate and lies and racism and injustice,Ž said the pastor William J. Barber II. Her singing was revelation and was revolution.Ž In a send-off both grand and personal, an all-star lineup of mourners “ lled the same Detroit church that hosted Rosa Parks funeral and offered prayers, songs and dozens of tributes. Guests included former President Bill Clinton, former “ rst lady Hillary Clinton, the Rev. Jesse Jackson, Stevie Wonder and Smokey Robinson. Robinson, the Motown great, remembered “ rst hearing Franklin play piano when he was just 8 and remained close to her for the rest of her life, talking for hours at a time. Youre so special,Ž he said, before crooning a few lines from his song Really Gonna Miss You,Ž with the line really gonna be different without you.Ž Bill Clinton described himself as an Aretha Franklin groupie,Ž saying he had loved her since college. He traced her lifes journey and praised her as someone who lived with courage, not without fear, but overcoming her fears.Ž He remembered attending her last public performance, at Elton Johns AIDS Foundation bene“ t in November in New York. She looked desperately illŽ but managed to greet him by standing and saying, How you doing, baby?ŽAn epic farewell to the Queen of Soul AP PHOTOSA person holds a program during the funeral service for Aretha Franklin at Greater Grace Temple, Friday, in Detroit. The Rev. Al Sharpton speaks during the funeral service for Aretha Franklin at Greater Grace Temple, Friday, in Detroit. By LAURIE KELLMAN and MATTHEW DALYASSOCIATED PRESSWASHINGTON „ Thousands of people lined up for blocks outside the U.S. Capitol Friday to say goodbye to John McCain as of“ cials, relatives and friends paid their tributes inside to the Vietnam hero and longtime senator lying in state under the majestic dome. Earlier, Vice President Mike Pence, lawmakers and guests paid tribute at an emotional ceremony surrounding McCains casket in the vast rotunda. A light rain fell as McCains casket was carried into the Capitol by members of Americas military services. His family watched from the steps. It is only right that today, near the end of his long journey, John lies here, in this great hall, under this mighty dome, like other American heroes before him,Ž said Senate Majority Leader Mitch McConnell. We thank God for giving this country John McCain.Ž House Speaker Paul Ryan called McCain one of the bravest souls our nation has produced.Ž McCain, a former Navy aviator, really did talk like a sailor,Ž Ryan said, drawing smiles from the crowd. But you see, with John, it wasnt feigned disagreement. The man didnt feign anything. He just relished the “ ght.Ž Pence said he didnt always agree with McCain, but said McCains support for limited government, tax reform and the military surely left our nation more prosperous and more secure.Ž McCain served his country honorably,Ž Pence said, adding that President Donald Trump respected his service to the country.Ž Trump, who has mocked McCain for being captured during the Vietnam War, was asked to stay away from the Capitol service, people close to the White House and the McCain family said. After the service, McCains wife of 38 years, Cindy, bowed over the casket, clasped her hands and appeared to pray there. Later, she sat at her husbands desk with Sen. Lindsey Graham at her side in the semi-darkened Senate. Graham plucked two roses from the vase on the late senators desk and gave them to her, according to two people close to McCain with knowledge of the private moment. The ceremony was Thousands line up to say goodbyeto John McCain AP PHOTOThe ag-draped casket of Sen. John McCain, R-Ariz., lies in state at the U.S. Capitol on Friday. By LUIS ALONSO LUGO, PAUL WISEMAN and ROB GILLIESASSOCIATED PRESSWASHINGTON (AP) „ Talks to keep Canada in a North American trade bloc broke up Friday and will resume next week with the two longtime allies divided over such issues as Canadas dairy market and U.S. efforts to shield drug companies from generic competition. President Donald Trump noti“ ed Congress on Friday that he plans to sign an agreement in 90 days with Mexico to replace the North American Free Trade Agreement „ and hopes Canada can brought on board, too. The U.S. and Mexico reached a deal on Monday that excluded Canada, the third NAFTA country. The top Canadian trade envoy, Foreign Affairs Minister Chrystia Freeland, then hurried to Washington for talks aimed at preserving Canadas membership in the regional trade agreement. But Freeland couldnt break an impasse in four days of negotiations with U.S. Trade Representative Robert Lighthizer. The U.S.Canada talks will resume Wednesday. The negotiations took an odd turn for the worse Friday over news that President Donald Trump had told Bloomberg News that he wasnt willing to make any concessions to Canada. Trump wanted the remarks to remain off-the-record; otherwise, the president said, its going to be so insulting Trump to sign Mexico deal in 90days; Canada talks to resumeBy ERIC TUCKER and CHAD DAYASSOCIATED PRESSWASHINGTON „ A senior Justice Department lawyer says a former British spy told him at a breakfast meeting two years ago that Russian intelligence believed it had Donald Trump over a barrel,Ž according to multiple people familiar with the encounter. The lawyer, Bruce Ohr, also says he learned that a Trump campaign aide had met with higher-level Russian of“ cials than the aide had acknowledged, the people said. The previously unreported details of the July 30, 2016, breakfast with Christopher Steele, which Ohr described to lawmakers this week in a private interview, reveal an exchange of potentially explosive information about Trump between two men the president has relentlessly sought to discredit. They add to the public understanding of those pivotal summer months as the FBI and intelligence community scrambled to untangle possible connections between the Trump campaign and Russia. And they re” ect the concern of Steele, a longtime FBI informant whose Democratic-funded research into Trump ties to Russia was compiled into a dossier, that the Republican presidential candidate was possibly compromised and his urgent efforts to convey that anxiety to contacts at the FBI and Justice Department. The people who discussed Ohrs interview were not authorized to publicly discuss details of the closed session and spoke to The Associated Press on condition of anonymity. Among the things Ohr said he learned from Steele during the breakfast was that an unnamed former Russian intelligence of“ cial had communicated that Russian intelligence believed they had Trump over a barrel,Ž according to people familiar with the meeting. It was not clear from Ohrs interview whether Steele was AP sources: Lawyer was told Russia had Trump over a barrel AP PHOTOJustice Department o cial Bruce Ohr arrives for a closed hearing of the House Judiciary and House Oversight committees on Capitol Hill in Washington on Tuesday.TRUMP | 8 DEAL | 8 MCCAIN | 8 QUEEN | 8

PAGE 18

Page 2 E/N/C www.yoursun.com The Sun | Saturday, September 1, 2018STATE/WORLD NEWSBy TAMARA LUSHASSOCIATED PRESSST. PETERSBURG „ Jacob Mitich had made it to Round Two of the Madden NFL 19 tournament in Jacksonville, and had almost scored a touchdown when the shots rang out. Vaulting over a table, he scrambled to exit the crowded room. At “rst he ran outside to the waterfront where he and friends had watched dolphins the day before. Thinking the shooter might follow, he sprinted for a few more minutes while operating on pure adrenaline. Thats when my leg started to hurt bad. I thought it was cramping. I went to grab my left leg and there was blood everywhere. Id been shot.Ž Mitich was one of 10 people injured on Sunday during the esports competition. Three died, including the shooter. Now, Mitich is “ling a lawsuit against the game developer that held the tournament, the pizza parlor that hosted the event and the mall where it was located. Were sitting there playing a video game, we shouldnt have to worry about someone coming up behind us and shooting us,Ž said Mitich, a 23-year-old college student from Fallston, Maryland. Mitich and his attorney “led suit in circuit court in Duval County on Thursday, and spoke exclusively to The Associated Press by telephone. A longtime Madden gamer, he and other elite esports players went to these kinds of events not only in hopes of winning money, but to catch up with their tribe of gamers. When he met up with his friends on Friday night, they went to check out the tournament space at Chicago Pizza, the restaurant and bar inside The Landings waterfront mall in downtown Jacksonville. We were all laughing because of how small it was,Ž he said. He and his friends went to Hooters that night, then went to the tournament all day Saturday. It was so crowded that they had to compete in groups of ten, and people couldnt easily watch their friends play. That evening they stayed out late, and on Sunday, everyone rolled into the tournament area around ten. Sometime that morning, a 24-yearold former champion gamer named David Katz lost, but didnt make a big deal about it and few people paid attention. He didnt like to communicate, he was antisocial,Ž said Mitich. The previous year hed won Buffalo Bill club series. I didnt think he had a reaction to winning or losing.Ž Then it was Mitichs turn. It was Round Two, which meant he was advancing in the tournament. His friend, Taylor Robertson „ a 28-yearold West Virginian known in the esports community as Spot Me,Ž after his twitter handle @spotmeplzzz „ stood behind and watched. Mitich made one play on offense and almost scored. Pop pop pop. I thought it was a balloon. I didnt know what it was,Ž he said. He heard someone say the word, shooter,Ž and thats when he ran. Katz was the shooter. Robertson was right behind him, or so he thought. As Mitich discovered that he was shot, a passerby helped him hobble to a nearby of“ce building, where a security guard let them in. Mitichs injuries werent life-threatening „ he was released from the hospital that night and ”ew home Monday morning. His friend Robertson, however, had been fatally shot. Mitichs attorney, James Young with Morgan & Morgan in Jacksonville, said the lawsuit alleges negligence. There was no off-duty of“cer for the event, which drew more than 100 people, he said. The mall had a private security guard, and she was spotted in the pizza place before the shooting, but Young said its unclear where she was during the shooting.Esports shooting survivor tells story, files lawsuit AP PHOTOPolice investigate the scene at the Jacksonville Landing Sunday, after a mass shooting during a Madden Championship Series competition at the Good Luck Have Fun video game bar. MORE HEADLINE NEWS FROM AROUND THE STATEPublix recalls ground chuck products amid E. coli scareMIAMI (AP) „ Publix Super Markets is recalling ground chuck products that may be contaminated with E. coli. The grocery chain says the potentially contaminated beef was sold June 25 through July 31 in several Florida counties and were in a variety of products including various burgers with ground chuck, meatballs, meatloaf, sliders and stuffed peppers. The store urged customers to check their freezers for these products and said they are working with federal of“cials to identify the supplier that may have provided the contaminated meat. The meat was sold in the following counties: Brevard, Charlotte, Citrus, Collier, DeSoto, Flagler, Hernando, Highlands, Hillsborough, Indian River, Lake, Lee, Manatee, Marion, Orange, Osceola, Pasco, Pinellas, Polk, Sarasota, Seminole, St. Lucie, Sumter and Volusia. Ground chuck currently for sale should be considered safe.Deputy sickened by unknown substance serving home warrantSPRING HILL (AP) „ Several deputies serving an arrest warrant at a Florida home have been sickened by an unknown substance in the air. Hernando County Sheriffs of“cials say “ve deputies were given permission to enter the Spring Hill home on Thursday. Once inside, they were exposed to an unknown substance and immediately left the home. Of“cials said the deputies all felt lightheaded and were treated by paramedics at the scene. The suspect that the deputies were seeking was not at the home, but two other people at the house were also treated for similar symptoms. The HAZMAT Team was called to evaluate the scene but no other details were released.Dads alleged bomb threat at school is a bummerSPRING HILL (AP) „ A mix up over an alleged bomb threat brought deputies out to a Florida elementary school. Turns out it was just a parent complaining they looked like a bum. Hernando County Sheriffs of“cials say a father was late picking up his child from Chocachatti Elementarys after school program Thursday and was angry he was told to wait in his car for the bus to return. The YMCA worker said he heard the father muttering that he didnt have shoes and something about a bomb. The worker reported the alleged threat to authorities and deputies searched the school campus but didnt “nd anything. Authorities also questioned the father at home about the alleged bomb. He told deputies he was upset because he wasnt wearing shoes and said he looked like a bum. No charges will be “led.Authorities: Teen posted selfies online threatening schoolLAKELAND (AP) „ Authorities in Florida say a 16-year-old boy posted sel“es online with captions that threatened his high school. News outlets report the Kathleen High School student was arrested Thursday by Polk County Sheriffs deputies and charged with writing a threat to kill or injure. Deputies say the teen posted a sel“e to Instagram on Wednesday with the caption Active shooter drill tomorrow lol it would be a shame if it was real.Ž That post was reported to authorities, who then interviewed the teen and found a second Instagram post on his cellphone that said, someone will die today.Ž The sheriffs of“ce says the teen told deputies the posts were a joke and that he knew it was stupid.Ž Polk County Sheriff Grady Judd says it wasnt a joke, but a felony.Dad video chats to find girl in car, driver passed out drunkODESSA (AP) „ A Florida dad used FaceTime to help “nd his 5-year-old daughter trapped in the backseat of a car while the driver was passed out drunk. Pasco County Sheriffs of“cials say Matthew Nisse began searching for the woman and his daughter after “nding them missing when he came home from work. He “nally got the child to answer a cellphone on Tuesday. The worried father told a 911 operator he used video chat to pinpoint their location. Authorities did not reveal the couples relationship, but the Tampa Bay Times reports 30-year-old Sarah Nisse is his wife. Rescuers revived her, saying she ”ipped them the middle “nger. Authorities also found two boxes of wine in the car and said her blood-alcohol was more than three times the legal limit. She was charged with child neglect and driving under the in”uence.Woman fatally struck by car while walking along interstateLAKELAND (AP) „ Authorities say a woman was struck and killed by a car after exiting a vehicle on a Florida interstate. The Ledger reports that a car hit 35-year-old Jade Marie Hicks on a Polk County stretch of Interstate 4 early Thursday morning. Florida Highway Patrol says Hicks had been riding in her boyfriends truck when the couple got into an argument. The boyfriend pulled over, and the two got out and began to talk down the side of the highway. Troopers say Hicks entered the roadway at some point, and a westbound car hit her. She died at the scene. The cars driver wasnt cited. BEIRUT (AP) „ Syrian opposition “ghters blew up bridges Friday linking areas they control to government-held territories in northwestern Syria in anticipation of a military offensive against their last stronghold in the country, activists and a war monitor said. The explosions rocked the area in al-Ghab plains, south of idlib and came after rebels detected government troop movement in the area, according to Rami Abdurrahman, head of the war monitoring Syrian Observatory for Human Rights. Abdurrahman said two other bridges remain in the area and could be used by government forces to move in on the rebel stronghold. Most of Idlib province and adjacent strips of Hama province remain in the hands of an assortment of armed groups, some Turkey-backed and others independent Islamist groups. But the strongest alliance of “ghters is led by an al-Qaida-linked group that controls most of the area that is also home to some 3 million people. Thousands of government troops and allied “ghters have been amassing in areas surrounding Idlib while Russia, Syrias powerful ally, has said a military operation was necessary to weed out terroristsŽ it blames for attacking its bases on the coast. Turkey, which backs a number of opposition factions in Syria and has set up observation points that ring the rebel stronghold, has been seeking to curtail a fullscale offensive. Ankara fears a humanitarian and security crisis on its borders. U.N. of“cials estimate an offensive would trigger a wave of displacement that could uproot up to 800,000 people. The area is already home to nearly 2 million displaced previously from other parts of Syria. The Observatory said Turkey-backed rebels blew up the bridges as part of their reinforcement around the stronghold. They have dug trenches, built berms and forti“ed their posts. Al-Qaida-linked authorities have also called on residents to take part in supporting the “ghters, either through building reinforcements, volunteering to “ght, or in “eld hospitals and kitchens to help men deployed on the frontline. It also called on residents to take to the streets after Friday prayers against an offensive and in support of the “ghters. Thousands protested in various towns in Idlib and Hama, denouncing threats of an attack and hailing the areas readiness to “ght. The campaign for Idlib is likely to be the last major theater of battle after seven years of brutal civil war.Syria rebels destroy bridges in anticipation of offensive WARSAW, Poland (AP) „ A parliamentary commission in Poland reported Friday that the country lost more than 5 million citizens and over $54 billion dollars (46.6 billion euros) worth of assets under Nazi German occupation during World War II. The commission announced the numbers as part of the current Polish governments declared intent to seek damages from Germany. It said the “gures were preliminary estimates. The leader of the ruling Law and Justice party, Jaroslaw Kaczynski, argues that as the “rst country the Nazis attacked in 1939, Poland also was the “rst to put up resistance and suffered the greatest losses. Observers say the talk of pursuing damages from Germany is addressed largely to elderly Polish voters. Poland has not made an of“cial appeal, and Foreign Minister Jacek Czaputowicz said earlier this year that the issue was not weighing on Warsaws good neighborly relations with Berlin. Poland spent decades under Soviet domination after the war and wasnt able to seek damages independently. However, Germany has made payments to Polish survivors of Nazi atrocities. The preliminary calculations done for the commission by university experts put the number of Polish citizens killed from 1939 to 1945 at 5.1 million, including 90 percent of the Jewish population that numbered about 3.5 million before the war. Losses in cities were estimated to be worth 53 billion zlotys ($14 billion; 12 billion euros,) with Warsaw alone accounting for more than two-thirds of the total cost. Additional losses in agriculture and transportation infrastructure also were factored in. The full report is expected to be published next year, commission head Arkadiusz Mularczyk said.Poland totals WWII occupations cost amid Germany claim talk MORE HEADLINE NEWS FROM AROUND THE WORLDAP sources: US to de-fund UN agency for Palestinian refugeesWASHINGTON (AP) „ The Trump administration is preparing to cut nearly $300 million in planned funding for the U.N. Palestinian refugee agency, according to individuals familiar with the issue. The U.S. supplies nearly 30 percent of the U.N. Relief and Works Agencys total budget. The agency provides health care, education and social services to Palestinians in the West Bank, Gaza Strip, Jordan, Syria and Lebanon. The individuals familiar with the administrations funding review say the “nal decision could be formalized in the coming days.Ukraine separatists report leader killed in cafe explosionMOSCOW (AP) „ The leader of the Russia-backed separatists “ghting in eastern Ukraines Donetsk region was killed Friday by an explosion at a cafe, the separatists news agency said Friday. Rebel news agency DAN said the afternoon explosion killed Alexander Zakharchenko, 42, the prime minister of the self-declared Donetsk Peoples Republic. The separatist governments revenue minister, Alexander Timofeev, was severely injured in the blast, Russian news agencies reported.Guatemala president shuts down UN anti-corruption commissionGUATEMALA CITY (AP) „ President Jimmy Morales on Friday shut down a crusading U.N.-sponsored anti-graft commission that has pressed a number of high-pro“le corruption probes in the country „ including one pending against him over purported illicit campaign “nancing. Speaking in front of civilian leaders as military vehicles surrounded the commissions headquarters in the capital, Morales said he had informed the U.N. secretary-general of his decision to revoke the bodys mandate and immediatelyŽ begin transferring its capacities to Guatemalan institutions. 2 0 1 8 0 9 0 1 w i r e 0 2 p d f 1 0 1 S e p 1 8 0 1 : 3 3 : 2 9

PAGE 19

The Sun | Saturday, September 1, 2018 www.yoursun.com E/N/C Page 3ABSmCpGrA m 65.80 +1.35 +45.0AMGYackFocN d 22.45 +.11 +15.2 YacktmanI d 24.24 +.07 +14.4AberdeenIntlSmCpA m 31.37 +.25 +9.8AkreFocRetail m 37.27 +.35 +25.9AlgerSmCpGrB m 8.40 +.26 +42.5AlpineDynDivInstl 4.14 +.02 +11.4AmanaMutGrInv b 40.15 +.58 +25.0 MutIncInv b 52.65 +.29 +14.9American CenturyCptlValInv 9.12 +.01 +12.0 HYMuniInv 9.66 -.01 +3.9 HeritageInv 25.23 +.26 +20.9 IntTrmTxFrBdInv 11.17 -.01 +.3 UltraInv 52.40 +1.05 +29.8American FundsAMCpA m 34.69 +.29 +23.6 AmrcnBalA m 27.96 +.10 +9.9 AmrcnHiIncA m 10.23 -.01 +3.9 AmrcnMutA m 42.71 +.14 +14.2 BdfAmrcA m 12.57 -.04 -1.6 CptWldGrIncA m 51.22 +.15 +8.9 CptlIncBldrA m 60.55 -.14 +1.8 EuroPacGrA m 53.36 +.07 +3.2 FdmtlInvsA m 64.98 +.56 +15.5 GlbBalA m 31.94 -.04 +3.4 GrfAmrcA m 56.31 +.66 +23.5 IncAmrcA m 23.31 +.01 +7.0 InvCAmrcA m 41.67 +.15 +15.3 NewWldA m 64.48 +.25 +3.3 NwPrspctvA m 46.89 +.46 +14.8 SmCpWldA m 61.02 +.74 +17.9 TheNewEcoA m 49.54 +.53 +20.8 WAMtInvsA m 46.60 +.20 +16.5BairdAggrgateBdInstl 10.57 -.04 -1.0 CorPlusBdInstl 10.91 -.04 -.7BaronAsstRetail b 81.43 +1.13 +25.3 GrRetail b 82.59 +1.14 +31.9 PtnrsRetail b 60.39 +.17 +27.0BerkshireFoc d 29.38 +.74 +48.2BlackRockAlCpEngyRsInvA m 11.77 -.07 +25.5 EqDivInstl 23.90 +.07 +16.0 GlbAllcIncInstl 19.79 +.07 +4.1 GlbAllcIncInvA m 19.67 +.07 +3.7 HYBdSvc b 7.67 -.01 +3.8 StrIncOpIns 9.74 -.01 +1.3 TactOppsInvA m 14.96 ... +9.0BruceBruce 543.36 +.70 +6.6CGMFoc 46.21 +.53 -8.1ClipperClipper 124.32 +.17 +17.6ColumbiaLgCpValA m 14.72 +.08 +11.5DFAEMktCorEqI 21.30 +.15 -1.4 EmMktsValInstl 29.59 +.15 ... FvYrGlbFIIns 10.95 ... +.1 IntlCorEqIns 13.90 +.03 +4.1 IntlSmCoInstl 20.60 +.11 +4.4 IntlSmCpValIns 21.36 +.01 -.4 USCorEq1Instl 24.90 +.21 +21.4 USCorEqIIInstl 23.31 +.16 +20.5 USLgCpValInstl 40.12 +.11 +15.5 USSmCpInstl 39.94 +.19 +24.0 USSmCpValInstl 41.61 -.01 +22.4 USTrgtedValIns 26.86 +.01 +21.5Delaware InvStrategicIncA m 7.96 -.03 -1.2DeutscheCorEqA m 30.01 +.30 +20.3 CorEqS 30.33 +.31 +20.6 GNMAS 13.34 -.01 -.6Dodge & CoxBal 109.12 +.31 +10.6 Inc 13.47 -.03 ... IntlStk 43.22 -.30 -2.3 Stk 214.61 +1.12 +18.1DoubleLineTtlRetBdI x 10.41 -.04 +.2 TtlRetBdN x 10.40 -.05 ...DreyfusMidCpIdxInvs 40.30 +.20 +19.4 MnBd 11.56 -.02 +.5 NYTxExBd 14.54 -.02 -.1 OppcSmCpInv 40.10 +.26 +23.5 ShrtTrmIncD 10.06 -.03 -1.0Eaton VanceDivBldrA m 15.30 +.13 +18.4EdgewoodGrInstl 36.14 +.72 +28.9FMICommonStk 27.96 +.09 +13.6 LgCp 22.79 -.05 +15.4FPACptl 34.55 -.01 +9.4 Crescent d 35.62 ... +7.7FederatedHiIncBdA f 7.41 ... +1.9 IntlSmMidCoA m 39.32 +.12 +7.2 KaufmannA m 6.83 +.16 +31.4Fidelity500IdxIns 101.70 +.99 +19.6 500IdxInsPrm 101.70 +.99 +19.6 500IndexPrm 101.70 +.99 +19.6 AsstMgr50% 18.69 +.05 +7.1 BCGrowth 105.58 +1.87 +30.1 Balanced 25.33 +.12 +12.8 Canada 54.11 -.14 +5.1 Cap&Inc 10.13 ... +5.3 Contrafund 14.07 +.18 +25.6 ContrafundK 14.07 +.18 +25.7 DivGro 34.46 +.17 +15.6 EmMkts 30.10 +.06 +.7 EmergMketsOpps 19.24 -.03 -3.9 EmergingAsia 41.98 -.13 +2.8 ExMktIdxPr 69.88 +.63 +23.2 Fidelity 48.10 +.59 +21.5 FocusedStock 27.46 +.61 +31.7 FourinOneIdx 46.67 +.26 +12.7 Frdm 2020 16.54 +.04 +7.0 Frdm 2025 14.45 +.04 +7.8 Frdm 2030 18.17 +.07 +9.5 GNMA 11.14 -.02 -.9 GroCo 20.32 +.48 +32.7 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Funds Interest ratesThe yield on the 10-year Treasury note fell to 2.85 percent Friday. Yields affect interest rates on mortgages and other consumer loans. NET 1YR TREASURIES LAST PVS CHG AGO 5.00 4.50 4.25 1.88 1.38 1.13 PRIME RATE FED FUNDS 3-month T-bill 2.10 2.09 +0.01 1.00 6-month T-bill 2.27 2.26 +0.01 1.07 52-wk T-bill 2.45 2.44 +0.01 1.22 2-year T-note 2.61 2.64 -0.03 1.33 5-year T-note 2.73 2.75 -0.02 1.70 7-year T-note 2.83 2.82 +0.01 1.95 10-year T-note 2.85 2.86 -0.01 2.12 30-year T-bond 3.01 3.00 +0.01 2.73 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.04 2.06 -0.02 1.51 Barclays USAggregate 3.31 3.32 -0.01 2.43 Barclays US Corp 3.95 3.96 -0.01 3.09 Barclays US High Yield 6.26 6.24 +0.02 5.68 Moodys AAA Corp Idx 3.90 3.88 +0.02 3.62 10-Yr. TIPS .77 .76 +0.01 .35Commodities The price of U.S. crude oil declined Friday, while wholesale gasoline was little changed, heating oil fell, and natural gas rose. Gold also rose. Silver and copper fell.Crude Oil (bbl) 69.80 70.25 -0.64 +15.5 Ethanol (gal) 1.28 1.23 +3.90 -3.7 Heating Oil (gal) 2.24 2.25 -0.37 +7.9 Natural Gas (mm btu) 2.92 2.87 +1.46 -1.3 Unleaded Gas (gal) 2.13 2.14 -0.82 +18.2 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1200.30 1197.70 +0.22 -8.1 Silver (oz) 14.44 14.48 -0.27 -15.4 Platinum (oz) 787.10 791.80 -0.59 -15.8 Copper (lb) 2.65 2.69 -1.54 -19.2 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.07 1.10 -2.73 -13.2 Coffee (lb) 1.02 1.03 -0.83 -19.3 Corn (bu) 3.51 3.41 +2.93 +0.1 Cotton (lb) 0.82 0.82 -0.13 +4.7 Lumber (1,000 bd ft) 437.60 429.60 +1.86 -2.3 Orange Juice (lb) 1.58 1.57 +0.54 +16.1 Soybeans (bu) 8.33 8.20 +1.65 -12.5 Wheat (bu) 5.19 5.08 +2.07 +21.4 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.2957 -.0054 -.42% 1.2935 Canadian Dollar 1.3050 +.0059 +.45% 1.2496 USD per Euro 1.1597 -.0066 -.57% 1.1903 Japanese Yen 111.01 -.04 -.04% 109.98 Mexican Peso 19.0936 +.0080 +.04% 17.8316 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.5990 -.0140 -.39% 3.5838 Norwegian Krone 8.3963 +.0479 +.57% 7.7600 South African Rand 14.6940 -.0283 -.19% 13.0209 Swedish Krona 9.1554 +.0246 +.27% 7.9474 Swiss Franc .9696 +.0001 +.01% .9598 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3925 +.0142 +1.02% 1.2582 Chinese Yuan 6.8350 -.0103 -.15% 6.5969 Hong Kong Dollar 7.8490 -.0003 -.00% 7.8259 Indian Rupee 70.806 -.244 -.34% 63.960 Singapore Dollar 1.3724 +.0044 +.32% 1.3568 South Korean Won 1116.55 +1.70 +.15% 1123.01 Taiwan Dollar 30.70 -.04 -.13% 30.18 ASIA/PACIFICForeign Exchange The dollar weakened Friday against the yen, while it rose versus the euro and British pound. The U.S. currency also strengthened against the Swiss franc, Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO GroCo 21.69 +.51 +31.7 GroCoK 21.69 +.50 +31.7 Independence 41.93 +.48 +22.1 IntlDiscv 44.32 +.12 +3.4 IntlGr 16.44 +.11 +8.6 IntlIdxPremium 42.18 +.04 +4.0 IntlRlEstt 11.69 +.07 +7.0 IntlVal 10.28 -.02 +1.5 InvmGradeBd 10.97 -.03 -.5 InvmGradeBd 7.72 -.02 -.9 JapanSmlrCo 17.95 +.29 +5.7 LatinAmerica 20.56 +.03 -16.3 LowPrStk 56.05 +.14 +12.7 LvrgdCoStk 35.08 +.18 +13.8 Magellan 11.25 +.12 +23.4 MegaCapStock 16.92 +.11 +16.9 MidCapValue 24.97 +.02 +8.7 NYMuniInc 12.90 -.01 -.2 NewMillennium 43.39 +.27 +19.8 Nordic 53.38 +.21 +5.7 OTCPortfolio 13.32 +.22 +29.4 Overseas 50.55 +.18 +5.8 Puritan 25.11 +.21 +14.4 SCGrth 30.82 +.52 +37.1 TaxFreeBond 11.30 -.01 +.5 TotalBond 10.38 -.03 -.6 TtlMktIdxF 84.02 +.80 +20.3 TtlMktIdxPrm 84.01 +.80 +20.2 USBdIdxInsPrm 11.26 -.03 -1.2 ValDiscv 29.61 +.04 +9.9Fidelity AdvisorLargeCapA m 35.78 +.26 +18.0 LimitedTermBdA m 11.28 -.01 -.5 NewInsI 35.69 +.40 +23.2 StgInc 12.18 -.03 NAFidelity SelectBiotechnology 24.57 +.99 +13.9 Energy 47.48 -.07 +29.6 Gold 16.17 -.35 -27.0 HealthCare 27.01 +.64 +25.0 HealthCareSvcs 104.82 +1.15 +31.2 Leisure 15.92 +.13 +11.8 Materials 83.57 +.32 +7.1 MedTech&Devcs 54.92 +1.23 +31.0 NaturalGas 25.16 -.16 +18.4 NaturalRes 30.51 -.21 +22.3 Pharmaceuticals 21.35 +.18 +14.3 Semicon 11.60 +.25 +27.8 Wireless 10.60 +.03 +9.5First EagleGlbA m 58.84 +.04 +4.2First InvestorsGlbA m 8.78 +.08 +12.1 TtlRetA m 20.32 +.06 +7.4FirsthandTechOpps 13.00 ... +45.3Franklin TempletonCATxFrIncA m 7.31 -.01 +.4 EqIncA m 26.17 +.11 +13.9 FdrTFIncA m 11.69 ... +.4 FloridaTFIncA m 10.48 -.01 +.9 GlbBdAdv 11.30 -.11 -2.0 GlbBdC m 11.37 -.12 -2.7 Gr,IncA m 27.08 +.01 +5.0 GrA m 106.03 +1.36 +20.9 GrOppsA m 43.57 +.79 +26.3 IncA m 2.33 -.01 +4.4 IncAdv 2.31 -.01 +4.6 IncC m 2.37 ... +4.2 RisingDivsA m 65.03 +.30 +18.1 TtlRetA m 9.50 -.03 -1.2 UtlsC m 18.85 -.12 -.5GERSPUSEq 58.04 +.65 +17.8GabelliAsstAAA m 62.02 +.11 +13.5 EqIncAAA m 23.25 -.11 +10.1 Val25A m 16.29 +.01 +7.4GlenmedeSmCpEqAdv 33.00 +.26 +22.3Goldman SachsShrtDurGovtA m 9.74 ... -.4HarborCptlApprecInstl 81.63 +1.20 +27.0 IntlInstl 64.74 -.42 +.3Harding LoevnerIntlEqInstl d 23.31 +.29 +10.7HeartlandValPlusInv m 37.35 +.15 +29.7HennessyCrnrstnGrInv b 25.08 +.09 +15.7 GasUtilityInv b 29.58 -.17 -1.1HodgesRetail m 50.34 +.31 +16.8INVESCODivIncInv b 24.22 -.13 +4.7 EngyA m 25.79 -.14 +22.0 EngyInv b 25.67 -.14 +21.9 EuropeanGrA m 38.45 -.21 +.2 GrAllcA m 16.45 +.04 +8.8 QualIncA m 11.54 -.03 -1.2 SmCpEqA m 16.78 +.08 +18.8 TechInv b 53.47 +1.20 +24.7IvyAsstStratB m 23.26 +.13 +11.6JPMorganCoreBondR6 11.29 -.05 -.7 InvCnsrvGrA m 12.81 -.01 +4.3 MCapValL 42.17 +.02 +12.7Janus HendersonBalancedC m 34.93 +.18 +14.8 ContrarianT 21.67 +.30 +20.1 EnterpriseT 134.50 +1.50 +23.9 FlexibleBondS b 10.05 -.03 -1.5 GlobalLifeSciT 65.05 +1.16 +18.4 GlobalValueT 15.25 -.05 +6.2 High-YieldT 8.25 ... +2.5 MidCapValueL 17.63 +.04 +10.7 MidCapValueT 17.22 +.04 +10.5 OverseasT 32.26 ... +4.3 ResearchT 53.35 +.83 +22.9 Short-TermBondT 2.98 ... +.2 SmallCapValueL 24.54 -.11 +14.4 VentureT 90.86 +1.22 +28.6John HancockBdI 15.40 -.05 -.5 DiscpValI 22.80 +.07 +15.1 DiscpValMCI 24.08 +.11 +12.4 MltMgLsBlA b 15.50 +.06 +7.7 MltmgrLsGr1 b 16.67 +.10 +10.3Litman GregoryMtrsIntlInstl 17.07 -.07 +1.5Lord AbbettShrtDurIncF b 4.17 -.01 +1.0MFSMAInvsTrustB m 33.40 +.19 +15.8 ValI 41.06 +.08 +9.7MainStayMacKHYCorpBdA x 5.64 -.01 +3.6Mairs & PowerGrInv 128.96 +.79 +17.4Manning & NapierPrBlndCnsrvTrmS 13.77 +.01 +2.9 PrBlndMaxTrmS 22.23 +.12 +13.7Marsico21stCentury 32.84 +.35 +27.2MatthewsAsianGrIncInv 16.18 +.08 -2.1MeridianGrLegacy d 47.87 +.62 +27.2Metropolitan WestTtlRetBdI 10.40 -.02 -.6 TtlRetBdM b 10.41 -.02 -.9 TtlRetBdPlan 9.79 -.02 -.5Midas FundsMidas m .98 -.02 -22.8 MidasMagic m 20.39 +.20 +22.8NeedhamGrRetail b 45.85 +.90 +8.3Neuberger BermanSmCpGrInv 44.97 +1.25 +38.7NicholasNicholas 67.51 +.95 +18.4NuveenNYMnBdI x 10.80 -.01 +.8Oak AssociatesEmergTech 6.08 +.05 +30.2 LiveOakHlthSci 20.99 +.14 +12.3 PinOakEq 71.62 +.07 +20.9 RedOakTechSel 29.09 +.39 +31.6OakmarkEqAndIncInv 32.71 +.15 +8.6 GlbInv 32.65 +.03 +7.7 IntlInv 25.82 -.15 -3.3 Inv 89.21 +1.09 +16.1 SelInv 46.27 +.16 +6.4Old WestburyLgCpStrats 15.14 +.08 +11.0OppenheimerDevMktsY 41.48 +.29 +1.8 GlbStrIncA m 3.70 -.03 -2.6 IntlGrY 42.35 +.22 +3.1PGIM InvestmentsJenUtlA m 14.40 -.07 +2.1 JennisonBldA m 23.31 +.23 +20.9 QMAIntlEqC m 7.17 +.01 -1.5 QMASmCpValZ 21.39 -.05 +18.2 TtlRetBdZ 14.08 -.04 -.6PIMCOAlAstInstl 11.71 -.04 +.9 IncA m 11.92 -.05 +.8 IncI2 11.92 -.05 +1.1 IncInstl 11.92 -.05 +1.2 ShrtTrmIns 9.87 ... +2.4 TtlRetIns 9.99 -.04 -1.2PRIMECAP OdysseyAgrsGr 53.13 +1.07 +38.2 Gr 43.92 +.80 +34.0 Stk 34.46 +.31 +20.9PaxBalIndvInv b 23.27 +.11 +9.3PioneerA m 31.32 +.27 +18.4PrincipalDiversIntlIns 13.63 +.13 +4.3 SAMgCnsGA m 18.95 +.11 +11.5PutnamGlbUtlsB m 13.56 -.07 +.1 IntlGrB m 20.48 +.12 +7.1 SmCpValA m 14.33 +.07 +15.4ReynoldsBlueChipGr b 68.28 +1.41 +29.7RoyceSmCpValSvc m 11.52 +.08 +29.4RydexElectronicsInv 141.60 +2.26 +20.9 HCH b 29.28 +.51 +22.4 NASDAQ100Inv 40.54 +.83 +28.4SchwabHC 27.34 +.23 +13.3 SP500Idx 45.27 +.44 +19.6State FarmGr 82.14 +.36 +13.4Sterling CapitalStrtonSmCpVlIns 89.99 -.03 +15.5T. Rowe PriceBCGr 114.16 +1.77 +28.1 Bal 24.91 +.08 +8.3 Comm&TeInv 109.35 +1.53 +16.9 CorpInc 9.20 -.03 -1.9 CptlAprc 30.39 +.26 +11.7 EMStk d 41.19 -.03 -.5 EqIdx500 d 78.08 +.76 +19.4 EqInc 34.28 +.03 +13.4 FinclSvcs 29.76 -.01 +16.9 GNMA 8.96 -.02 -.7 GlbTech 18.04 -.05 +14.0 GrStk 72.34 +.87 +22.7 HlthSci 83.55 +2.33 +22.3 InsLgCpGr 43.95 +.60 +29.0 IntlEqIdx d 14.06 +.02 +3.8 IntlStk d 18.40 +.03 +3.3 IntlValEq d 14.28 -.01 -1.9 MdCpGr 97.99 +.97 +20.0 MdCpVal 31.92 +.05 +13.2 NJTFBd 11.88 -.01 +1.2 NewAmericaGr 56.64 +.67 +27.0 NewAsia d 18.37 +.20 +2.5 NewHorizons 65.75 +1.13 +35.3 NewInc 9.20 -.02 -1.1 RlEstt d 28.93 +.21 +6.0 Rtr2020 23.15 +.04 +7.1 Rtr2025 18.14 +.04 +8.0 Rtr2030 26.85 +.08 +9.0 Rtr2035 19.71 +.07 +9.7 Rtr2040 28.37 +.10 +10.3 RtrBal 15.56 +.02 +4.9 SciandTech 51.21 +.32 +22.5 SpectrumGr 25.74 +.14 +13.2 SpectrumInc 12.33 -.04 +.2 SummitMnIncInv 11.72 -.01 +.9 TFShrtInterm 5.53 ... -.6 TxEfficientEq d 33.74 +.46 +26.4 Val 37.83 ... +9.8TIAA-CREFEqIdxIns 21.69 +.21 +20.2 IntlEqIdxIns 19.77 +.01 +4.1Third AvenueValIns d 48.71 ... +3.6ThompsonBd 11.51 +.01 +3.1 LgCp 70.77 +.50 +16.4ThornburgInvmIncBldrA m 21.57 -.08 +7.2ThriventIncA m 8.89 -.02 -.7TocquevilleGold m 29.69 -.41 -25.3TouchstoneLargeCpFocA m 46.79 +.52 +20.5TransamericaAsAlGrC m 15.13 +.06 +10.1 AsAlModC m 12.13 +.01 +4.3U.S. Global InvestorGlbRes b 5.56 +.06 +2.0 GoldPrcMtls b 6.63 -.11 -13.9USAACrnrstnMod 14.96 +.02 +4.4 GrInc 26.61 +.17 +15.9 GvtSec 9.54 -.01 -1.3 HiInc d 8.01 -.04 +3.4 PrcMtlsMnral 10.83 -.26 -21.6 SciTech 30.53 +.64 +21.0 TELngTrm 13.15 -.01 +1.5 TrgtRet2040 14.53 +.06 +8.5 TrgtRet2050 14.75 +.06 +9.0 WldGr 33.05 +.16 +8.8Value LinePremGr b 37.90 +.50 +22.5Vanguard500IdxAdmrl 268.78 +2.61 +19.6 500IdxInv 268.75 +2.61 +19.5 BalIdxAdmrl 36.37 +.18 +11.4 CAITTxExAdm 11.62 -.01 +.4 CnvrtSecInv 14.07 +.14 +8.6 CptlOppAdmrl 176.39 +2.21 +25.8 CptlOppInv 76.33 +.96 +25.7 DevMIdxAdmrl 13.85 +.02 +4.5 DevMIdxIns 13.87 +.02 +4.6 DivGrInv 28.17 +.17 +16.3 EMStkIdxInAdm 34.97 +.05 -2.6 EqIncAdmrl 80.09 -.04 +13.9 ExplorerAdmrl 108.22 +1.57 +35.1 ExtMktIdxAdmrl 94.98 +.86 +23.2 ExtMktIdxIns 94.97 +.85 +23.2 FAWexUSIIns 102.55 +.10 +3.1 FAWexUSIdxInv 20.53 +.02 +2.9 GNMAAdmrl 10.22 -.02 -.5 GlbEqInv 32.71 +.25 +12.5 GrIdxAdmrl 82.76 +1.27 +23.4 GrIdxIns 82.77 +1.28 +23.4 GrandIncInv 51.95 +.54 +20.7 HCAdmrl 95.21 +1.76 +14.3 HYCorpAdmrl 5.77 ... +2.0 HYTEAdmrl 11.23 -.01 +2.1 InTrBdIdxAdmrl 10.99 -.03 -2.2 InTrInGdAdm 9.44 -.02 -1.4 InTrTEAdmrl 13.88 -.01 ... InPrtScAdmrl 25.37 -.08 +.5 InsIdxIns 265.33 +2.58 +19.6 InsIdxInsPlus 265.36 +2.58 +19.6 InsTrgRt2020Ins 23.10 +.07 +7.1 InsTtlSMIInPls 64.96 +.62 +20.3 IntlGrAdmrl 99.45 +.32 +11.1 IntlValInv 38.51 ... +4.3 LTInGrdAdm 9.80 -.10 -2.2 LTTEAdmrl 11.39 -.02 +.8 LfStrGrInv 34.60 +.16 +10.4 LfStrModGrInv 27.62 +.08 +7.7 LgCpIdxInv 53.91 +.51 +19.5 LtdTrmTEAdmrl 10.85 -.01 ... MCpGrIdxInv 56.28 +.54 +20.1 MdCpIdxAdmrl 205.24 +1.03 +16.5 MdCpIdxIns 45.34 +.23 +16.6 MdCpIdxInsPlus 223.61 +1.12 +16.6 MorganGrAdmrl 105.91 +1.73 +25.5 MorganGrInv 34.14 +.56 +25.4 PrmCpAdmrl 152.35 +1.56 +27.0 PrmCpCorInv 29.72 +.27 +22.4 RlEstIdxAdmrl 119.09 +.92 +4.5 SCpValIdxAdm 61.24 +.07 +18.7 SCpValIdxI 34.23 +.04 +18.8 STBdIdxAdmrl 10.26 ... -.5 STInvmGrdAdmrl 10.48 ... +.2 STInvmGrdIns 10.48 ... +.2 STTEAdmrl 15.73 ... +.7 SeledValInv 30.15 -.03 +5.7 SmCpIdxAdmrl 79.39 +.64 +23.8 SmCpIdxIns 79.39 +.64 +23.8 StarInv 27.73 +.08 +10.1 StrEqInv 37.78 +.29 +21.9 TrgtRtr2015Inv 15.63 +.03 +5.5 TrgtRtr2020Inv 32.16 +.08 +7.0 TrgtRtr2025Inv 19.03 +.06 +8.1 TrgtRtr2030Inv 34.73 +.14 +9.2 TrgtRtr2035Inv 21.44 +.09 +10.2 TrgtRtr2040Inv 37.21 +.19 +11.2 TrgtRtr2045Inv 23.45 +.13 +11.8 TrgtRtr2050Inv 37.74 +.21 +11.8 TrgtRtrIncInv 13.62 +.01 +3.9 TtBMIdxAdmrl 10.44 -.03 -1.2 TtBMIdxIns 10.44 -.03 -1.2 TtBMIdxInsPlus 10.44 -.03 -1.2 TtInBIdxAdmrl x 21.84 -.03 +2.0 TtInBIdxIns x 32.77 -.05 +2.0 TtInBIdxInv x 10.92 -.02 +1.9 TtInSIdxAdmrl 29.09 +.04 +3.1 TtInSIdxIns 116.34 +.18 +3.2 TtInSIdxInsPlus 116.36 +.18 +3.2 TtInSIdxInv 17.39 +.03 +3.1 TtlSMIdxAdmrl 73.07 +.70 +20.3 TtlSMIdxIns 73.08 +.70 +20.3 TtlSMIdxInv 73.03 +.69 +20.2 ValIdxAdmrl 43.21 +.18 +16.3 WlngtnAdmrl 74.03 +.12 +10.3 WlngtnInv 42.87 +.08 +10.2 WlslyIncAdmrl 64.66 -.16 +4.5 WlslyIncInv 26.69 -.06 +4.4 WndsrAdmrl 81.25 +.38 +13.4 WndsrIIAdmrl 70.19 +.20 +15.3 WndsrIIInv 39.55 +.10 +15.2VictorySpecValA m 28.62 +.21 +18.6WasatchGlbValInv d 9.16 +.01 +9.8Wells FargoTarget2010Adm 10.99 ... +2.9Western AssetCorPlusBdI 11.29 -.04 -1.8 WAMngdMuniA 15.98 -.02 +.8Wintergreen FundInv m 12.74 -.10 -1.1 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source : Morningstar and the Associated Press.(Previous and change gures reect current contract.)NATIONAL NEWS/STOCKSBy MARIA DANILOVAASSOCIATED PRESSWASHINGTON „ A federal panel convened after the deadly school shooting in Parkland, Florida, will issue a series of best practices to make schools safer, including recommendations on arming teachers, a senior Education Department of“cial told The Associated Press. Age restrictions on gun purchases also are being considered. Frank Brogan, assistant secretary of elementary and secondary education, emphasized that there is no one-size-“ts-all approach to school safety and that states and local jurisdictions have leeway to decide for themselves how to approach it. Asked whether federal grants could be used to purchase “rearms for schools, Brogan told the AP on Thursday that states have always had the ”exibilityŽ to use the funds as they deem necessary for their students. Democrats and education groups have argued, however, that the funds are intended for academics, not guns. Brogan said arming educators is a good example of a profoundly personal decision on the part of a school or a school district or even a state.Ž Trump and Education Secretary Betsy DeVos have said that schools may bene“t from having armed teachers and should have that option. Brogan cited the school marshalŽ program in Texas where school employees can volunteer to carry weapons on campuses after undergoing training. Educators from some remote rural schools also told the panel that they rely on armed school personnel because the police may take too long to arrive. Others, however, argued that arming teachers is dangerous and could make schools feel like prisons. An early draft of the commissions report recommends that states and communities determine based on the unique circumstances of each schoolŽ whether to arm its security personnel and teachers to be able to respond to violence. The drafts section on training school personnel was reviewed by AP. That approach, the draft says, can be particularly helpfulŽ in rural districts where the nearest police unit may be far away. Other recommendations included employing school resource of“cers and ensuring they worked closely with the rest of the school staff. If a state does decide to equip schools with “rearms, it will be able to use Title IV federal grants for their school needs. Brogan said the Every Student Succeeds Act, a bipartisan law that shifts education authority to states, provides about $1 billion in annual funding for various school needs, including 20 percent speci“cally set aside for school safety. The people at the local level whove been there for years could make the decisions about what services to purchase, what equipment to buy to ful“ll the general broad obligations laid out in that law,Ž he said. It would be up to Congress, not the U.S. Department of Education, to place any restrictions or barriers to use those funds for purposes not currently in the law, a department spokeswoman said.School safety panel will recommend best practices in report By MARLEY JAYAP MARKETS WRITERNEW YORK „ Stocks hardly budged Friday as the U.S. and Canada were unable to complete a trade deal, but the two sides intend to continue negotiating next week. Energy companies slipped along with oil prices Friday and high-dividend stocks also fell. Technology companies and retailers made some modest gains. Trading was very light ahead of the Labor Day holiday in the U.S. on Monday. Investors hoped the two countries would “nish the outlines of a revamped NAFTA pact after the U.S. and Mexico announced a preliminary agreement Monday. Right before the markets closed, U.S. Trade Representative Robert Lighthizer said talks will resume on Wednesday. President Donald Trump says he is willing to make a deal with just Mexico, excluding Canada, but Wall Street is con“dent the “nal deal will include all three. Katie Nixon, chief investment of“cer for Northern Trust Wealth Management, said Trump will probably submit the outlines of a U.S.-Canada trade deal to Congress soon. But the trade war between the U.S. and China may drag on for months, if not longer, and Nixon said that could stop businesses from investing and affect the economy and the stock market. The S&P 500 index was down for most of the day but inched up 0.39 points to close at 2,901.52. The Dow Jones Industrial Average fell 22.10 points, or 0.1 percent, to 25,964.82. The Nasdaq composite rose 21.17 points, or 0.3 percent, to 8,109.54. The Russell 2000 index of smaller-company stocks gained 8.40 points, or 0.5 percent, to a record high of 1,740.75.Stocks waver along with US-Canada trade talks MORE HEADLINE NEWS FROM AROUND THE NATIONMan faces charges he threatened journalists to defend TrumpLOS ANGELES (AP) „ A Los Angeles man who authorities said kept a small arsenal in his home was charged with making a series of phone calls threatening to kill journalists at The Boston Globe for what he allegedly called treasonousŽ attacks on President Donald Trump. Robert Chain, 68, was arrested Thursday at his home in the Encino neighborhood. A neighbor said more than 30 heavily armed agents showed up and took him away in his boxer shorts. Chain later appeared in federal court, where prosecutors unsuccessfully asked a judge to detain him, in part because more than 20 guns and hundreds of rounds of ammunition were seized from his house, Assistant U.S. Attorney Matt Rosenbaum said. Magistrate Judge Paul Abrams said Chain could be freed after he, and his wife, who is a lawyer, signed papers guaranteeing to pay $50,000 if he violates any terms of his release, which include surrendering his passport and any other guns.Groundbreaking alternative paper Village Voice shuts downNEW YORK (AP) „ The Village Voice, the Pulitzer Prize-winning alternative weekly known for its muckraking investigations, brash political reporting, exhaustive arts criticism and anxiety-laden cartoons, is going out of business after 63 years. The papers publisher, Peter Barbey, announced Friday that the pioneering paper is ceasing publication entirely because of “nancial problems, a year after it stopped circulating in print. This is a sad day for The Village Voice and for millions of readers,Ž he said in a statement, released after the closure was announced to the newsroom staff. Barbey, also president of The Reading Eagle newspaper in Pennsylvania, bought the Voice in 2015 in an attempt to save it following a series of ownership changes, staff departures and audience and advertising losses that had left the publication in a state of perpetual peril.DC lobbyist admits to failing to file as a foreign agentWASHINGTON (AP) „ A business associate of a key “gure in the investigation into former Trump campaign chairman Paul Manafort pleaded guilty Friday to failing to register as a foreign agent for a Ukrainian political party. W. Samuel Patten entered his plea in federal court in Washington, shortly after prosecutors released a charging document that accused him of performing lobbying and consulting work in the United States but failing to register as a foreign agent as required by the Justice Department. Court papers also accuse him of lying to the Senate Intelligence Committee during its investigation into Russian election interference and of participating in a scheme to circumvent the ban on foreign donations to President Donald Trumps inaugural committee by lining up a straw purchaser to pay $50,000 for four tickets to the inauguration.Researcher admits plot to steal GSK secrets to sell in ChinaPHILADELPHIA (AP) „ A cancer researcher pleaded guilty Friday to conspiring to steal biopharmaceutical trade secrets from GlaxoSmithKline in what prosecutors said was a scheme that involved plans to set up companies in China to market them. Yu Xue entered a guilty plea in federal court to a single conspiracy count. The government dropped more than two dozen other pending counts against the researcher. In court Friday, Xue said she didnt understand that the material she was emailing to her private account and then to others was considered trade secrets. A trade secret to me is not publicly available. The patents I sent to them is publicly available,Ž she said, noting that she sent the preliminary application for a patent on her research.

PAGE 20

Page 4 E/N/C www.yoursun.com The Sun | Saturday, September 1, 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. 37 .43 21.57 GuangRy .63e ... 22.05 +.17 -34.0 44.24 20.32 H&E Eqp 1.10 11 34.81 +.45 -14.4 30.59 21.48 HCP Inc 1.48 15 27 .03 +.31 +3.6 25.28 18.96 HP Inc .56f 9 24.65 +.50 +17 .3 55.89 44.28 HSBC 1.50e ... 44.01 -.51 -14.8 44.37 25.41 HainCels lf ... ... 28.56 +.04 -32.6 57 .86 38.28 Hallibrtn .72 cc 39.89 -.92 -18.4 25.73 16.38 Hanesbds s .60 9 17 .54 -.10 -16.1 131.44 87 .91 HanoverIns 2.16 67 122.49 -5.08 +13.3 56.50 39.34 HarleyD 1.48 15 42.62 -.23 -16.2 5.65 2.80 Harmonic ... dd 5.45 -.10 +29.8 170.54 120.28 HarrisCorp 2.74f 29 162.51 -.72 +14.7 27 .90 15.55 Harsco .20m 72 28.25 +.80 +51.5 59.20 49.67 HartfdFn 1.20f 17 50.37 +.67 -10.5 38.72 31.72 HawaiiEl 1.24 24 35.27 -.02 -2.4 56.20 35.04 HlthCSvc .78f ... 41.21 ... -21.8 5.54 2.62 HeclaM .01e dd 2.84 -.04 -28.5 23.64 16.60 Hersha rs 1.12 31 23.60 +.95 +35.6 115.82 89.10 Hershey 2.89f 22 100.52 +.75 -11.4 27 .27 13.40 HertzGl ... ... 17 .61 -1.89 -20.3 71.14 37 .25 Hess 1.00 dd 67 .34 +2.20 +41.9 19.48 12.82 HP Ent n .45e 13 16.53 +.33 +15.1 28.32 20.46 HilltopH .28 11 20.75 -.38 -18.1 13.95 5.70 HimaxTch .10e 44 6.43 +.04 -38.3 83.28 30.16 HollyFront 1.32 18 74.52 +.94 +45.5 207 .61 149.03 HomeDp 4.12 26 200.77 -.53 +5.9 37 .29 27 .55 Honda .84e ... 29.63 -.05 -13.1 165.13 136.02 HonwllIntl 2.98 74 159.06 +1.55 +3.7 39.15 29.75 Hormel s .75 22 39.15 +1.19 +7 .6 31.27 23.83 HospPT 2.12 11 28.99 +.11 -2.9 22.47 17 .34 HostHotls 1.00a 53 21.53 +.57 +8.5 31.03 23.64 HuanPwr 2.45e ... 25.47 -.49 +1.9 149.03 100.55 Hubbell 3.08 22 126.36 +2.24 -6.6 335.62 231.90 Humana 2.00 28 333.26 +1.82 +34.3 16.60 12.14 HuntBncsh .56f 17 16.21 ... +11.3 276.69 201.91 HuntgtnIng 2.88 23 244.47 -2.42 +3.7 11.26 7 .61 ICICI Bk .16e ... 9.63 +.18 -1.0 256.22 146.09 IdexxLab s ... 76 254.04 +4.54 +62.5 20.58 13.18 ING .14e ... 13.58 -.25 -26.4 46.23 15.30 IQIYI n ... ... 28.90 +.25 +85.9 13.11 11.25 iShGold ... q 11.50 -.06 -8.1 47 .85 30.98 iShBrazil .67e q 32.45 +.48 -19.8 47 .13 39.42 iShEMU .86e q 41.22 -.31 -5.0 57 .35 43.55 iShMexico .78e q 50.34 -.85 +2.1 17 .14 13.51 iShSilver ... q 13.65 -.27 -14.6 102.32 91.55 iShSelDiv 3.03e q 101.01 -.41 +2.5 54.00 40.04 iShChinaLC .87e q 42.39 -.21 -8.2 293.83 244.57 iSCorSP500 4.38e q 292.44 +2.92 +8.8 52.08 41.13 iShEMkts .59e q 43.17 -.20 -8.4 121.85 113.72 iShiBoxIG 3.87 q 115.44 -.80 -5.0 129.57 116.09 iSh20 yrT 3.05 q 121.00 -1.30 -4.6 75.27 65.15 iS Eafe 1.66e q 67 .34 +.02 -4.2 88.76 84.07 iShiBxHYB 5.09 q 86.36 -.02 -1.0 122.49 100.22 iShNsdBio s ... q 122.19 +4.79 +14.4 38.21 32.16 iShIndia bt .24e q 35.68 -.24 -1.1 173.23 136.23 iShR2K 1.77e q 173.02 +1.43 +13.5 94.20 82.16 iShCorHiDv 2.90e q 89.42 -.30 -0.8 76.72 57 .32 iShChina .61e q 60.74 -.47 -8.7 39.05 36.52 iShUSPfd 2.13a q 37 .94 +.18 -0.3 83.62 71.27 iShREst 2.76e q 83.18 +.67 +2.7 90.56 67 .40 iShCrSPS s ... q 90.31 +.54 +17 .6 70.84 61.46 iShCorEafe 1.56e q 63.71 +.15 -3.6 100.04 79.59 Idacorp 2.36 24 97 .85 +.05 +7 .1 179.07 134.45 ITW 4.00f 25 138.88 +3.33 -16.8 27 .10 19.25 IndBkMI .60 19 24.95 -.20 +11.6 21.14 14.15 Infosys .40e 19 20.77 +.47 +28.1 102.24 79.63 IngerRd 2.12f 23 101.29 +1.70 +13.6 146.28 95.01 Ingredion 2.40 14 101.07 -.72 -27 .7 57 .60 34.46 Intel 1.20 18 48.43 +.77 +4.9 121.92 51.05 InterceptP ... dd 111.80 +3.35 +91.4 171.13 137 .45 IBM 6.28f 11 146.48 +.44 -4.5 31.00 19.57 IntlGmeT n .80 ... 21.04 -.57 -20.6 66.94 50.00 IntPap 1.90 17 51.14 -.69 -11.7 26.01 18.30 Interpublic .84 16 23.35 +.68 +15.8 3.68 1.29 Intersectns ... dd 1.73 +.13 -23.5 558.46 325.67 IntSurg s ... 82 560.00 +18.48 +53.4 65.51 39.07 IonisPhm ... cc 45.69 -4.11 -9.2 41.52 30.78 IronMtn 2.20 31 36.10 +.20 -4.3 64.71 54.04 iShJapan rs ... q 58.22 +.61 -2.9 39.36 35.01 iSTaiwn rs ... q 37 .93 +.75 +4.8 62.70 49.83 iShCorEM .95e q 52.31 -.08 -8.1 16.98 9.92 ItauUnibH .58e ... 10.42 +.24 -19.8J-K-L 50.68 30.76 JD.com ... 16 31.30 -.10 -24.4 119.33 88.08 JPMorgCh 2.24f 15 114.58 -.10 +7 .1 73.90 51.82 JacobsEng .60 26 72.69 -.09 +10.2 3.60 1.95 JkksPac ... dd 2.55 +.08 +8.5 23.08 17 .10 JetBlue ... 13 19.08 +.45 -14.6 148.32 118.62 JohnJn 3.60f 19 134.69 -.36 -3.6 42.60 32.89 JohnContl n 1.04e 26 37 .77 -1.44 -0.9 27 .50 16.44 K2M Grp ... dd 27 .34 +4.79 +51.9 25.10 18.08 KKR 1.31e 11 24.68 ... +17 .2 123.96 90.29 KLA Tnc 3.00f 16 116.21 +.77 +10.6 120.34 99.47 KC Southn 1.44f 21 115.96 +2.25 +10.2 74.32 56.40 Kellogg 2.24f 17 71.79 -.66 +5.6 8.07 2.93 KeryxBio ... dd 3.41 +.04 -26.7 22.40 16.28 Keycorp .48f 14 21.07 -.07 +4.5 70.40 39.21 Keysight ... 51 64.89 +2.00 +56.0 124.15 97 .10 KimbClk 4.00 23 115.54 -.80 -4.2 19.85 14.69 KindMorg .80 22 17 .70 -.27 -2.0 4.91 2.78 Kinross g ... 23 3.00 +.01 -30.6 83.00 54.11 KraftHnz n 2.50 16 58.27 -.76 -25.1 13.93 8.90 KratosDef ... dd 13.36 +.53 +26.2 32.40 19.69 Kroger s .56f 13 31.50 +.30 +14.8 28.71 18.22 Kulicke .12p 55 25.79 +.17 +6.0 63.10 26.25 L Brands 2.40 8 26.43 -1.19 -56.1 218.71 178.31 L-3 Tch 3.20 21 213.72 +2.38 +8.0 49.59 34.46 LTC Prp 2.28f 14 46.45 +.77 +6.7 73.19 44.68 LambWst n .77 25 67 .60 +.57 +19.8 118.60 84.10 Landstar .66f 26 115.80 +.10 +11.2 36.13 24.10 LaSalleH .90m 56 35.11 +.07 +25.1 51.99 39.57 LeggPlat 1.52f 21 45.44 +.27 -4.8 72.17 48.71 LennarA .16 14 51.67 +.12 -18.3 6.82 5.58 LbtyASE .72e q 6.68 +.04 +6.0 45.40 37 .77 LibtProp 1.60 16 43.75 +.25 +1.7 101.34 81.48 LincElec 1.56 26 94.16 +1.68 +2.8 363.00 291.52 LockhdM 8.00 39 320.41 +1.12 -0.2 109.80 73.28 Lowes 1.92f 23 108.75 +1.95 +17 .0 140.42 56.56 lululemn gs ... 70 154.93 +16.17 +97 .1M-N-0 197 .37 141.12 M&T Bk 4.00f 18 177 .15 +1.84 +3.6 11.62 6.04 MBIA ... dd 10.27 -.09 +40.3 35.18 26.45 MDC 1.20 11 31.70 -.85 -0.6 29.62 24.29 MDU Res .79 23 27 .89 -.74 +3.8 38.41 26.85 MGM Rsts .48 8 28.99 +.49 -13.2 10.97 9.25 MVC Cap .60 q 9.32 -.05 -11.7 75.09 36.20 Macquarie 5.24e 9 47 .04 +.48 -26.7 41.99 17 .41 Macys 1.51 11 36.55 +.04 +45.1 67 .47 45.90 Magna g s 1.32f 9 54.12 +1.46 -4.5 22.16 17 .73 Manulife g .88 ... 18.30 -.14 -12.3 22.74 10.64 MarathnO .20 dd 21.51 +.90 +27 .1 84.79 50.52 MarathPt s 1.84 12 82.29 -1.53 +24.7 149.21 99.58 MAR 1.64f 28 126.47 +3.36 -6.8 17 .46 10.99 MartinMid 2.00 18 11.35 -.60 -18.9 25.18 16.84 MarvellTch .24 19 20.68 +.19 -3.7 215.86 131.68 MasterCrd 1.00 50 215.56 +6.16 +42.4 74.94 44.40 MaximIntg 1.84f 25 60.47 -.82 +15.7 11.04 6.53 McClatch rs ... dd 9.00 -.07 +0.8 126.87 93.70 McCorm 2.08 18 124.88 +.62 +22.5 178.70 146.84 McDnlds 4.04 25 162.23 +3.86 -5.7 178.86 122.63 McKesson 1.56f 11 128.75 -.92 -17 .4 15.07 11.82 MedProp 1.00 17 15.05 +.14 +9.2 6.21 3.35 MedleyCap .40m 6 4.03 +.15 -22.8 97 .38 76.41 Medtrnic 2.00 51 96.41 +.86 +19.4 70.25 52.83 Merck 1.92 26 68.59 -.45 +21.9 60.19 41.41 MercGn 2.50 48 53.90 +1.22 +0.9 72.25 47 .30 Meredith 2.18 12 51.65 -.70 -21.8 29.54 17 .28 Meritor ... 6 21.66 +.14 -7 .7 55.91 43.09 MetLife 1.68 10 45.89 -.53 -9.2 27 .87 16.54 Michaels ... 9 16.99 -3.68 -29.8 104.20 78.33 Microchp 1.46f 88 86.03 -.95 -2.1 64.66 30.42 MicronT ... 5 52.52 +1.82 +27 .7 112.61 72.05 Microsoft 1.68 53 112.33 +3.93 +31.3 3.25 .89 Microvisn ... dd 1.07 +.03 -34.4 138.89 98.06 Middleby ... 22 121.54 +2.28 -9.9 48.16 33.96 MdsxWatr .90 28 45.80 -.36 +14.8 14.17 10.93 MHowHiInc 1.39 q 12.44 -.26 -0.2 8.11 5.49 MitsuUF J ... ... 6.04 +.02 -16.9 91.12 58.75 MolsCoorB 1.64 11 66.74 -.88 -18.7 54.24 22.49 Momo ... ... 46.29 +2.45 +89.1 46.54 37 .42 Mondelez 1.04f 22 42.72 +.33 -0.2 93.93 71.56 Moog A 1.00 20 78.91 -.54 -9.1 59.38 43.84 MorgStan 1.20f 11 48.83 +.69 -6.9 32.32 19.23 Mosaic .10 49 31.27 +1.63 +21.9 129.20 82.86 MotrlaSolu 2.08 24 128.36 +1.71 +42.1 35.98 22.21 MurphO 1.00 cc 30.83 -.58 -0.7 47 .82 29.53 Mylan NV ... 12 39.13 +.44 -7 .5 38.68 26.00 NCR Corp ... 25 28.41 -.10 -16.4 20.75 15.55 NRG Yld C 1.28f 27 19.85 -.23 +5.0 125.93 86.67 NXP Semi ... 34 93.14 +1.16 -20.5 8.87 5.32 Nabors .24 dd 6.17 -.29 -9.7 59.90 48.31 NatFuGas 1.70f 17 55.53 -.86 +1.1 65.60 51.44 NatGrid 2.89e ... 53.00 -.10 -9.9 81.60 62.71 NtHlthInv 4.00 20 79.25 +.97 +5.1 140.33 88.80 NatPresto 1.00a 18 132.60 -6.45 +33.3 111.36 18.70 NektarTh ... 14 66.49 +2.60 +11.3 90.90 49.51 Neogen s ... 77 93.44 +4.66 +51.5 423.21 164.73 Netflix s ... cc 367 .68 +8.86 +91.5 47 .60 35.55 NJ Rscs s 1.09 17 45.60 -.30 +13.4 19.10 13.32 NewMedia 1.48 28 15.90 +.09 -5.2 108.40 73.51 NewOriEd .40e 38 78.60 +3.38 -16.4 14.53 10.40 NY CmtyB .68 13 10.77 ... -17 .3 6.54 5.35 NYMtgTr .80 8 6.40 +.05 +3.7 49.24 20.21 NewellRub .92f 6 21.72 +.04 -29.7 42.04 30.79 NewmtM .56 23 31.03 -1.00 -17 .3 A-B-C 14.11 9.86 AES Corp .52 11 13.46 -.55 +24.3 47 .15 39.88 AFLAC s 1.04 14 46.24 -.43 ... 21.94 17 .84 AGNC Inv 2.16 5 19.02 -.28 -5.8 6.80 4.00 AK Steel ... 20 4.44 +.15 -21.6 39.80 30.13 AT&T Inc 2.00 6 31.94 -.70 -17 .8 3.37 .40 ATA Inc ... ... 2.17 +1.45 +378.0 22.03 14.80 AV Homes ... 6 21.45 -.05 +28.8 67 .36 49.49 AbbottLab 1.12 28 66.84 +.74 +17 .1 29.69 11.62 AberFitc .80 12 21.67 -5.67 +24.3 30.35 16.75 AccelrDiag ... dd 24.60 +1.45 -6.1 6.15 3.20 Accuray ... dd 4.00 +.05 -7 .0 81.64 57 .29 ActivsBliz .34f 41 72.10 -1.99 +13.9 86.42 42.04 Adient n 1.10 ... 43.29 -2.11 -45.0 269.96 143.95 AdobeSy ... 61 263.51 +2.00 +50.4 95.00 56.22 AdvEnId ... 16 59.58 +1.54 -11.7 27 .30 9.04 AMD ... cc 25.17 +1.19 +144.8 39.90 30.95 Aecom ... 13 33.64 +.12 -9.4 87 .53 38.71 AeroViron ... cc 87 .96 +2.64 +56.6 199.95 149.69 Aetna 2.00 20 200.27 +3.00 +11.0 2.65 .83 AeviGeno ... dd 1.25 +.06 +4.2 7 .35 1.15 AffimedNV ... dd 5.45 +3.85 +319.2 75.00 60.42 Agilent .60 79 67 .54 +1.56 +0.9 25.30 18.97 Aircastle 1.12 7 20.92 -.22 -10.6 2.91 1.39 AlaskCom ... 14 1.97 +.02 -26.5 144.99 86.75 Albemarle 1.34f 15 95.52 -.48 -25.3 62.35 40.03 Alcoa Cp ... 23 44.67 +1.23 -17 .1 149.34 102.10 Alexion lf ... 47 122.24 +4.74 +2.2 211.70 164.25 Alibaba ... 52 175.01 +.78 +1.5 30.25 19.42 AllegTch ... dd 27 .03 +.89 +12.0 181.45 111.54 AllegiantT 2.80 10 136.25 +.85 -12.0 237 .41 142.81 Allergan 2.88 12 191.71 +4.85 +17 .2 81.24 66.64 Allete 2.24 22 75.08 -1.31 +1.0 21.90 15.55 AllnceRes 2.08f 5 20.10 -.30 +2.0 30.80 22.90 AlliBern 2.57e 14 30.05 -.15 +20.0 45.52 36.84 AlliantEg s 1.34 21 42.84 -.34 +0.5 50.00 32.93 AllisonTrn .60 18 49.66 +.55 +15.3 105.36 85.59 Allstate 1.84 15 100.57 +1.50 -4.0 153.99 70.76 AlnylamP ... dd 122.67 +25.80 -3.4 1273.89 905.00 Alphabet C ... 34 1218.19 -2.46 +16.4 1291.44 919.31 Alphabet A ... 37 1231.80 -4.95 +16.9 10.03 8.62 AlpTotDiv .69 q 8.79 ... -7 .2 11.89 9.01 AlpAlerMLP 1.35e q 10.85 -.31 +0.6 82.45 62.10 Altaba ... cc 69.55 +.65 -0.4 74.38 53.91 Altria 3.20 19 58.52 -.26 -18.1 4.60 2.35 Amarin ... ... 3.16 +.39 -21.2 2025.57 931.75 Amazon ... cc 2012.71 +107 .32 +72.1 66.23 37 .10 Ambarella ... cc 38.31 -.94 -34.8 7 .43 4.49 Ambev .05e 8 4.65 -.01 -28.0 65.09 51.89 Ameren 1.83 22 63.23 -.76 +7 .2 6.50 5.25 AFMulti .50 20 5.93 +.08 -2.1 19.91 14.85 AMovilL .17e 24 16.77 -.27 -2.2 59.08 35.64 AmAirlines .40 7 40.48 +1.66 -22.2 29.88 11.94 AEagleOut .55f 18 25.96 -2.45 +38.1 78.07 62.71 AEP 2.48 17 71.73 +.18 -2.5 107 .43 84.02 AmExp 1.40 16 105.98 +.22 +6.7 65.55 49.57 AmIntlGrp 1.28 dd 53.17 -.14 -10.8 17 .97 8.32 AmOutBr ... 38 14.03 +4.38 +9.3 61.66 47 .53 AmStsWtr 1.02 37 60.43 -.38 +4.4 92.37 76.04 AmWtrWks 1.82 38 87 .53 -1.32 -4.3 48.37 39.37 Amerigas 3.80 32 39.15 -.37 -15.3 183.90 129.87 Ameriprise 3.60 11 141.96 +.71 -16.2 106.27 71.90 AmeriBrgn 1.52 11 89.97 +1.64 -2.0 79.32 61.77 Ametek .56f 32 76.96 +.75 +6.2 201.23 163.31 Amgen 5.28 17 199.81 +3.17 +14.9 95.90 79.08 Amphenol .92 37 94.58 +.98 +7 .7 76.70 39.96 Anadarko 1.00 75 64.40 +.75 +20.1 156.99 89.58 Andeavor 2.36 23 152.79 -1.88 +33.6 126.50 91.70 ABInBev 3.19e 23 93.23 -4.98 -16.4 12.58 9.95 Annaly 1.20 12 10.62 +.01 -10.7 268.13 179.40 Anthem 3.00 16 264.73 -.65 +17 .7 6.20 4.55 Anworth .60 10 4.88 +.04 -10.3 49.59 33.60 Apache 1.00 28 43.83 +.34 +3.8 6.20 5.18 ApolloInv .60 ... 5.54 -.07 -2.1 228.26 149.16 Apple Inc 2.92 27 227 .63 +11.47 +34.5 62.40 42.52 ApldMatl .80 12 43.02 +.29 -15.8 71.29 22.54 ApldOptoel ... 25 41.36 -1.51 +9.4 39.55 32.37 AquaAm .88f 28 37 .18 -.55 -5.2 50.45 25.86 ArcBest .32 17 48.10 +.85 +34.5 31.17 16.47 Arconic .24 dd 22.38 +.15 -17 .9 17 .49 15.03 AresCap 1.56f 9 17 .46 +.06 +11.1 25.95 17 .65 AresMgmt 1.05e 14 21.30 +.30 +6.5 313.37 169.61 AristaNetw ... 54 298.98 -9.60 +26.9 20.21 9.15 ArrayBio ... dd 15.57 +1.34 +21.6 87 .26 72.31 ArrowEl ... 11 77 .53 -1.44 -3.6 86.63 60.28 Ashland 1.00f 47 84.20 -.39 +18.3 46.45 34.80 AspenIns .96 dd 41.15 +2.75 +1.4 39.76 29.14 AstraZen s 1.37e 9 38.34 +.04 +10.5 40.97 20.07 AtHomGr n ... 47 34.41 -2.64 +13.2 94.85 76.46 ATMOS 1.94 17 92.23 +.01 +7 .4 146.79 103.76 AutoData 2.76f 39 146.75 +3.16 +25.2 123.67 91.98 AveryD 2.26 35 105.18 -.61 -8.4 50.88 30.67 AvisBudg ... 11 31.11 -2.04 -29.1 52.91 47 .50 Avista 1.49 29 51.31 -.22 -0.3 39.75 22.00 B&G Foods 1.90 9 31.95 -.05 -9.1 49.06 40.19 BCE g 3.02 ... 40.77 -.25 -15.1 16.97 10.39 BGC Ptrs .72 dd 12.42 +.55 -17 .8 47 .92 34.96 BHPBil plc 1.66e ... 42.82 +.01 +6.3 47 .83 34.21 BP PLC 2.38 23 42.88 -.54 +2.0 31.80 18.65 BP Pru 3.60e 5 30.85 +1.75 +53.5 284.22 207 .74 Baidu ... 9 226.48 +2.12 -3.3 109.86 70.23 Balchem .42f 48 110.89 +4.94 +37 .6 43.24 34.71 BallCorp s .40 21 41.88 +.79 +10.6 5.94 2.57 BallardPw ... dd 3.54 +.55 -19.7 9.54 6.00 BcBilVArg .27e ... 6.20 -.17 -27 .1 11.98 6.53 BcoBrad s .06a ... 6.94 +.03 -25.5 7 .57 4.88 BcoSantSA .21e ... 4.99 -.07 -23.7 33.05 22.75 BkofAm .60f 16 30.93 +.04 +4.8 84.71 71.37 BkMont g 3.84e ... 81.96 +.51 +2.4 58.99 49.39 BkNYMel 1.12f 13 52.15 -.41 -3.2 66.78 55.85 BkNova g 3.28f 9 57 .90 -1.84 -10.3 56.50 25.59 B iPVxST rs ... q 29.07 +.27 +4.1 8.00 4.10 BarnesNob .60 dd 5.25 -.20 -21.6 18.35 9.72 BarrickG .12 58 10.42 -.04 -28.0 76.51 60.78 Baxter s .76 35 74.37 +2.21 +15.1 23.24 12.19 BeazerHm ... 14 12.81 +.15 -33.3 261.12 191.53 BectDck 3.00 cc 261.87 +6.47 +22.3 29.63 16.52 BedBath .64 6 17 .94 -1.02 -18.4 53.00 40.60 Bemis 1.24 20 49.28 -.96 +3.1 217 .62 172.61 BerkH B ... 28 208.72 +.74 +5.3 84.37 51.61 BestBuy 1.80 26 79.56 -2.52 +16.2 64.42 36.20 BigLots 1.20 13 43.05 -7 .08 -23.3 22.70 9.09 Bilibili n ... 46 12.83 +1.92 +14.1 7 .49 4.12 Biocryst ... dd 7 .16 -.06 +45.8 388.67 249.17 Biogen ... 22 353.49 +11.16 +11.0 70.97 50.49 BlkHillsCp 1.90 17 58.85 -1.85 -2.1 14.55 9.07 BlackBerry ... dd 10.67 +.07 -4.5 41.54 32.81 BlkHlthSci 2.40 q 41.62 +.61 +14.0 15.84 13.04 BlkMuniast .65a q 13.45 +.12 -10.2 37 .52 29.58 Blackstone 2.70e 14 36.91 +.21 +15.3 29.92 22.45 BlockHR 1.00 10 27 .06 +.59 +3.2 374.48 234.29 Boeing 6.84 32 342.79 -6.59 +16.2 2228.99 1630.56 BookingHl ... 27 1951.55 +48.21 +12.3 58.22 42.06 BorgWarn .68 12 43.77 -.64 -14.3 329.95 145.25 BostBeer ... 37 303.15 -9.30 +58.6 37 .30 24.54 BostonSci ... 28 35.56 +.84 +43.4 29.79 17 .25 Box Inc n ... dd 24.56 -2.07 +16.3 40.44 24.53 BoydGm .20 24 36.42 -.46 +3.9 27 .34 16.26 BrigStrat .56 12 20.16 -.43 -20.5 54.14 29.50 Brinker 1.52 14 44.28 +.39 +14.0 71.45 48.00 BritATob s 2.24e ... 48.38 -1.90 -27 .8 12.19 6.28 Brookdale ... dd 9.92 +.93 +2.3 46.88 37 .27 BrkfInfra s 1.88 28 39.00 -.93 -13.0 24.96 18.13 BrkfldPrp 1.26 ... 19.98 +.64 -9.8 21.16 20.08 BrkfldPr A n ... ... 20.02 ... -3.8 69.60 48.04 Brunswick .76 18 66.42 +1.02 +20.3 59.67 32.03 Bu ckeye 5.05 11 35.26 -1.66 -28.8 9.10 3.80 CBL Asc .80 2 4.46 -.10 -21.2 50.83 40.48 CMS Eng 1.43 30 49.24 -.12 +4.1 15.65 10.09 CNH Indl .14e cc 11.99 +.22 -10.5 76.24 48.26 CSX .88 11 74.16 -.49 +34.8 26.00 7 .70 CVR Rfng 2.95e 19 21.40 -.45 +29.3 84.00 60.14 CVS Health 2.00 13 75.24 +1.16 +3.8 29.57 21.71 CabotO&G .24 45 23.83 -.32 -16.7 14.50 8.55 CaesarsEnt ... dd 10.20 -.15 -19.4 52.30 34.55 Cal-Maine 2.52e 23 49.45 -.65 +11.2 13.29 10.60 CalaCvHi 1.20 q 13.25 +.17 +11.8 25.45 18.16 CalAmp ... 31 23.50 +.41 +9.7 46.15 35.25 CalifWtr .75 29 41.15 +.05 -9.3 9.95 6.10 CalumetSp ... dd 6.90 -.15 -10.4 96.39 78.19 CamdenPT 3.08 25 95.06 +.57 +3.3 51.59 32.63 CampSp 1.40 14 39.45 -1.23 -18.0 100.01 83.02 CIBC g 4.49e 8 93.68 -.42 -3.8 90.57 70.59 CdnNR gs 1.82f ... 88.91 +.99 +7 .8 38.20 29.20 CdnNRs gs 1.34 ... 34.17 -.73 -4.3 106.50 76.98 CapOne 1.60 16 99.09 -.37 -0.5 16.72 7 .18 CapSenL ... dd 8.87 +.68 -34.2 9.89 8.01 CapsteadM .64 13 8.40 +.06 -2.9 1.90 .58 CpstnTur rs ... dd 1.12 ... +45.5 75.75 48.14 CardnlHlth 1.90 dd 52.19 +.36 -14.8 81.67 57 .05 CarMax ... 21 78.05 +2.56 +21.7 72.70 56.45 Carnival 2.00 15 61.49 +.26 -7 .4 61.49 38.38 CarpTech .80f 46 59.67 +1.31 +17 .0 31.57 11.10 Carrizo ... 50 24.22 -.13 +13.8 173.19 114.30 Caterpillar 3.44f 17 138.85 +.64 -11.9 70.82 50.10 CedarF 3.56 14 53.14 +.76 -18.2 147 .17 74.13 Celgene ... 28 94.45 +4.52 -9.5 9.54 5.72 Cemex .29t ... 7 .09 +.10 -5.5 11.52 7 .09 CenovusE .20 7 9.31 -.37 +2.0 30.45 24.81 CenterPnt 1.11 20 27 .79 -.09 -2.0 24.20 13.16 CntryLink 2.16 9 21.36 -.85 +28.1 59.83 43.61 ChemFinl 1.36f 18 57 .12 -.54 +6.8 58.08 42.00 Chemours n 1.00f 11 43.60 -.80 -12.9 5.60 2.53 ChesEng ... 7 4.43 -.14 +11.9 133.88 107 .04 Chevron 4.48 53 118.46 -.55 -5.4 10.90 6.96 Chicos .34 12 9.12 -.24 +3.4 70.52 29.63 ChinaSoAir .64e ... 33.30 -1.47 -35.7 530.68 247 .52 Chipotle ... cc 475.18 -45.53 +64.4 58.03 43.21 ChurchDwt s .87f ... 56.58 +.25 +12.8 31.93 19.40 CienaCorp ... 7 31.58 +3.87 +50.9 227 .13 163.02 Cigna .04 18 188.34 +2.62 -7 .3 78.04 66.33 CinnFin 2.12 22 76.67 +.18 +2.3 59.09 34.78 Cirrus ... 16 43.95 -.08 -15.3 47 .62 31.19 Cisco 1.32f 24 47 .77 +1.45 +24.7 32.84 5.81 CgpVelICrd ... ... 6.25 -.38 -55.5 80.70 64.38 Citigroup 1.80f 12 71.24 +.57 -4.3 116.82 74.76 CitrixSy s ... 32 114.02 +1.05 +29.6 4.05 1.31 CleanEngy ... dd 2.75 -.13 +35.5 11.44 5.60 ClevCliffs ... 7 10.05 +.17 +39.4 150.40 113.57 Clorox 3.84 24 144.98 -.69 -2.5 48.62 41.45 CocaCola 1.56 84 44.57 -1.06 -2.9 12.93 10.55 CohStQIR .96 q 12.57 +.11 -0.6 29.03 25.16 CohStSelPf 2.06 q 26.96 -.26 -4.5 77 .91 61.28 ColgPalm 1.68 23 66.41 -.47 -12.0 44.00 30.43 Comcast s .76 18 36.99 +.49 -7 .3 102.66 64.04 Comerica 2.40f 16 97 .48 -1.15 +12.3 9.62 4.90 CmpTask .24 ... 5.84 -.18 +14.5 36.80 17 .11 Comtech .40 29 35.85 -.67 +62.1 39.43 32.16 ConAgra .85 18 36.75 -.10 -2.4 69.80 48.86 ConnWtrSv 1.25 43 68.51 -.08 +19.3 74.43 42.42 ConocoPhil 1.14f 59 73.43 +.82 +33.8 20.72 10.31 ConsolCom 1.55 ... 11.81 -.27 -3.1 89.70 71.12 ConEd 2.86 16 78.93 -.52 -7 .1 236.62 197 .12 ConstellA 2.96f 16 208.20 +.60 -8.9 69.91 32.08 ContlRescs ... 56 65.95 +.45 +24.5 40.78 22.58 CooperTire .42 35 28.85 -.65 -18.4 57 .00 33.57 CorOnDem ... dd 56.56 +.72 +60.1 35.10 26.11 Corning .72 dd 33.51 +.69 +4.8 33.81 24.55 CorpOffP 1.10 16 30.78 +.40 +5.4 232.86 151.20 Costco 2.28 33 233.13 +2.42 +25.3 21.68 10.73 Coty .50 ... 12.36 +.51 -37 .9 9.88 8.23 CousPrp .26 14 9.35 +.06 +1.1 179.12 141.75 CrackerB 5.00f 16 149.09 -2.05 -6.2 40.55 22.15 CrestEq rs 2.40 dd 37 .60 -2.35 +45.7 20.86 8.64 Crocs ... dd 20.66 +.22 +63.4 12.89 5.12 CronosGp n ... ... 9.88 -.06 +29.7 62.27 40.09 CrownHold ... 18 42.81 +.61 -23.9 194.18 129.90 Cummins 4.56f 39 141.80 +.81 -19.7 22.00 11.35 CybrOpt ... cc 22.30 +1.25 +48.7 18.87 12.50 CypSemi .44 29 17 .21 +.43 +12.9D-E-F 11.57 9.71 DNP Selct .78 q 11.04 +.04 +2.2 34.02 17 .75 DSW Inc 1.00 31 33.26 +5.90 +55.3 116.74 94.25 DTE 3.53 20 111.14 -.76 +1.5 116.29 76.27 Darden 3.00f 24 116.04 +1.71 +20.8 12.09 7 .42 DeanFoods .36 54 7 .62 -.01 -34.1 175.26 114.53 Deere 2.76 25 143.80 -.96 -8.1 60.50 44.59 DeltaAir 1.40f 13 58.48 +1.30 +4.4 5.65 .92 DenburyR ... dd 5.57 +.35 +152.0 31.42 6.98 Dermira ... dd 9.52 -.06 -65.8 46.54 29.83 DevonE .32f 28 42.93 +.27 +3.7 151.30 129.99 Diageo 3.20e ... 139.41 -2.06 -4.5 21.92 11.18 DiamOffsh .50 29 17 .42 +.07 -6.3 5.16 3.07 DianaShip ... dd 4.26 -.04 +4.7 38.99 23.88 DicksSptg .90 12 37 .44 +1.42 +30.3 23.50 3.55 Diebold .40 5 4.75 +.20 -70.9 14.70 8.95 DigiIntl ... 48 13.45 +.25 +40.8 127 .23 96.56 DigitalRlt 4.04 59 124.28 +.64 +9.1 98.75 49.91 Dillards .40 9 78.58 +3.53 +30.9 44.03 12.59 DxGBull rs ... q 13.30 -.94 -58.0 25.76 7 .22 DrGMBll rs .09e q 7 .81 -.55 -56.0 28.54 4.97 DxSPOGBr rs ... q 5.94 -.16 -49.9 65.25 15.60 DxBrzBull s ... q 17 .24 +.58 -57 .2 17 .72 7 .82 DxSCBear rs ... q 7 .85 -.19 -36.0 81.93 57 .50 Discover 1.60f 14 78.12 -.15 +1.6 117 .90 96.20 Disney 1.68 15 112.02 +.09 +4.2 109.05 70.30 DollarGen 1.16 17 107 .73 -.28 +15.8 116.65 78.32 DollarTree ... 11 80.51 -12.95 -25.0 85.30 61.53 DomEngy 3.34 15 70.77 -.87 -12.7 305.34 166.74 Dominos 2.20f 47 298.56 +.61 +58.0 52.58 39.18 Domtar g 1.74 19 50.90 -.31 +2.8 52.20 42.59 Donaldson .76f 27 50.60 +1.26 +3.4 77 .08 61.27 DowDuPnt 1.52 22 70.13 +1.30 -1.5 8.99 7 .53 DryStrt .52 q 7 .75 +.07 -10.3 43.50 26.25 Dropbox n ... ... 26.85 -.18 -5.7 9.31 8.40 DufPUC .60 q 8.51 -.01 -3.8 91.78 71.96 DukeEngy 3.71f 18 81.24 -.17 -3.4 30.14 24.30 DukeRlty .80 22 28.49 +.29 +4.7 46.99 32.86 eBay s ... 16 34.61 +.08 -8.3 131.60 81.99 EOG Rescs .88f dd 118.23 +.77 +9.6 39.72 25.10 ETF M AlH ... ... 33.48 +1.15 +14.5 89.85 69.82 Eaton 2.64 19 83.14 +1.46 +5.2 17 .95 14.42 EV EEq2 1.05 q 17 .90 +.30 +17 .6 9.84 8.02 EVTxMGlo .98 q 9.67 +.10 +3.1 151.02 125.74 Ecolab 1.64 32 150.48 +1.55 +12.1 83.38 57 .63 EdisonInt 2.42 15 65.73 -1.71 +3.9 156.87 100.20 EdwLfSci s ... 48 144.24 +2.51 +28.0 151.26 99.63 ElectArts ... 25 113.41 -15.56 +7 .9 106.49 73.69 EliLilly 2.25 dd 105.65 -.12 +25.1 116.90 80.71 EllieMae ... 74 105.37 +.91 +17 .9 21.00 18.00 ElmiraSB .92b 17 20.50 ... +5.3 10.45 5.04 EmergeES 2.68m dd 5.20 -.41 -27 .7 77 .00 57 .47 EmersonEl 1.94 25 76.73 +1.06 +10.1 16.34 8.89 EnbrdgEPt 1.40 13 11.26 -.32 -18.5 42.10 29.00 Enbridge 2.68 ... 34.17 -1.37 -12.6 14.31 8.79 EnCana g .06 22 13.27 +.28 -0.5 17 .34 5.27 Endo Intl ... 10 17 .15 +1.61 +121.3 19.34 12.80 EgyTrEq s 1.22 21 17 .50 -.78 +1.4 24.38 15.06 EngyTrfPt 2.26 22 22.55 -.75 +25.8 13.87 8.23 Enerpls g .12e 16 12.37 -.25 +26.4 20.00 13.80 EnLinkLLC 1.07 14 16.30 -1.05 -7 .4 22.98 17 .65 Ennis Inc .90f 17 21.80 +.05 +5.1 8.00 4.10 ENSCO .04 dd 6.84 +.05 +15.7 87 .85 71.95 Entergy 3.56 37 83.59 -1.50 +2.7 30.05 23.10 EntProdPt 1.72f 21 28.60 -.97 +7 .9 58.24 47 .06 Evergy 1.60 25 57 .05 +.06 +8.0 66.15 52.76 EversrceE 2.02 20 62.43 -.33 -1.2 1.74 .76 EvineLive ... ... 1.28 -.02 -8.6 76.16 37 .36 ExactSci h ... dd 74.89 +4.38 +42.5 12.09 8.51 ExantasCap .20 dd 11.85 -.11 +26.5 45.05 35.57 Exelon 1.38f 12 43.71 -.32 +10.9 154.24 98.52 Expedia h 1.28f 60 130.50 +.28 +9.0 11.34 5.82 Express ... 36 11.22 +.81 +10.5 89.60 55.80 ExpScripts ... 11 88.02 +.11 +17 .9 89.30 72.16 ExxonMbl 3.28 17 80.17 +.55 -4.1 14.92 12.02 FNBCp PA .48 13 13.45 -.06 -2.7 218.62 149.02 Facebook ... 33 175.73 +1.09 -0.4 61.14 40.76 Fastenal 1.60f 25 58.36 -1.12 +6.7 274.66 207 .22 FedExCp 2.60 11 243.95 -1.07 -2.2 26.76 9.78 FedNatHld .32 23 26.30 ... +58.7 134.52 106.41 FedRlty 4.08f 23 130.61 +.52 -1.7 149.85 103.65 Ferrari n ... ... 131.09 +3.57 +25.0 5.75 2.87 Ferrellgs .40 dd 3.10 -.11 -27 .6 24.95 14.63 FiatChrys ... ... 17 .11 +.29 -4.1 42.52 32.67 FidlNatFn 1.28f 16 40.10 -.53 +2.2 16.94 12.63 FidusInvst 1.56a 9q 15.28 +.12 +0.7 34.67 24.66 FifthThird .72f 8 29.43 -.02 -3.0 25.57 14.73 FstData n ... 13 25.72 +.61 +53.9 81.72 45.26 FstSolar ... 32 52.08 ... -22.9 37 .69 29.34 FirstEngy 1.44 8 37 .38 +.33 +22.1 7 .79 4.51 Fitbit n ... dd 6.02 -.02 +5.4 22.00 19.07 FlrtyTotR 1.63 q 19.71 -.01 -8.8 22.82 17 .21 FlowrsFds .72 21 20.15 -.14 +4.4 62.09 37 .38 Fluor .84 42 57 .41 -.08 +11.2 59.40 28.42 FootLockr 1.38 28 49.30 +.98 +5.2 13.48 9.35 FordM .60a 5 9.48 -.20 -24.1 73.62 52.63 FBHmSec .80 18 52.98 -1.11 -22.6 20.25 13.22 FrptMcM .20 9 14.05 -.42 -25.9G-H-I 24.23 18.83 GGP Inc .88 32 22.06 +.13 -5.7 164.76 96.42 GW Pharm ... dd 146.78 +3.49 +11.2 24.97 21.31 GabDvInc 1.32 q 24.02 +.11 +2.6 10.09 8.42 GabMultT .88e q 9.12 +.04 -0.9 7 .20 5.68 GabUtil .60 q 5.86 -.02 -17 .5 20.97 12.20 GameStop 1.52 dd 13.27 -3.28 -26.1 39.32 32.51 Gam&Lsr n 2.52 20 35.79 +.06 -3.3 35.68 22.98 Gap .97 13 30.35 +.70 -10.3 68.67 50.98 Garmin 2.12 22 68.14 +3.40 +14.4 37 .02 32.20 GAInv 1.15e q 36.90 +.39 +7 .3 230.00 184.21 GenDynam 3.72 20 193.40 +.81 -4.9 25.30 11.94 GenElec .48 dd 12.94 +.44 -26.0 60.69 41.01 GenMills 1.96 10 46.01 +.03 -22.4 46.76 34.50 GenMotors 1.52 dd 36.05 +.10 -12.1 27 .84 18.42 GenesisEn 2.88f cc 23.93 -.67 +7 .1 25.41 17 .52 Gentex .44 15 23.38 -.16 +11.6 107 .75 81.63 GenuPrt 2.88 22 99.85 +.72 +5.1 5.32 2.89 Gerdau .02e ... 3.90 +.05 +4.8 6.68 1.74 GeronCp ... dd 5.73 +.54 +218.3 89.54 64.27 GileadSci 2.28 9 75.73 +2.14 +5.7 42.36 34.52 GlaxoSKln 2.89e ... 40.50 -.78 +14.2 57 .55 27 .79 GlobusMed ... 45 53.27 +.94 +29.6 81.95 42.19 GoDaddy n ... cc 81.46 +2.54 +62.0 15.55 10.38 Goldcrp g .24 15 10.84 -.31 -15.1 275.31 214.64 GoldmanS 3.20f 19 237 .81 +3.50 -6.7 36.07 20.75 Goodyear .56 7 22.69 -.89 -29.8 11.89 4.42 GoPro ... dd 6.41 -.01 -15.3 19.60 11.87 GovPrpIT 1.72 28 16.91 -.03 -8.8 77 .37 58.48 vjGrace .96 21 70.66 -.29 +0.8 16.74 12.65 GraphPkg .30 15 14.22 -.14 -8.0 65.60 47 .97 Greif A 1.76f 16 55.18 +1.33 -8.9 46.50 33.76 Griffin .40f ... 40.10 +.08 +9.3 5.99 4.04 Groupon ... ... 4.27 -.27 -16.3 33.85 4.91 G p Su p rvi n ... ... 6.84 +.73 -76.7 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg Combined StocksFrom the New York Stock Exchange and the Nasdaq. Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not me et continued-listing standards. lf Late ling with SEC. n Stock was a new issue in the last year. The 52-week high and low gu res date only from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. r t Right to buy security at a specied price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock h as split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, all owing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. PE Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months.ExtraMoney & MarketsUDow industrials0.68% (wkly)s 4-wk. 1.97%s YTD 5.04%UNasdaq2.06% (wkly)s 4-wk. 3.81%s YTD 17.47%US&P 5000.93% (wkly)s 4-wk. 2.15%s YTD 8.52%US&P mid-cap0.47% (wkly)s 4-wk. 2.23%s YTD 7.58%URussell 200 0 0.87% (wkly)s 4-wk. 4.03%s YTD 13.37% 17 .29 12.84 NewsCpA .20 dd 13.07 -.33 -19.4 175.65 144.70 NextEraEn 4.44 13 170.10 -2.60 +8.9 27 .76 22.44 NiSource s .78 34 27 .07 +.01 +5.5 42.16 20.53 Nielsen plc 1.40f 15 26.00 -.47 -28.6 83.68 50.35 NikeB s .80 71 82.20 -.25 +31.4 37 .76 22.99 NobleEngy .44 30 29.72 +.20 +2.0 6.41 4.51 NokiaCp .19e ... 5.55 -.03 +19.1 5.84 1.82 NordicAm .23e dd 2.23 -.06 -9.3 177 .08 116.90 NorflkSo 3.20f 26 173.84 -1.02 +20.0 3.80 .63 NthnO&G ... 43 3.45 +.15 +68.3 360.88 264.36 NorthropG 4.80 32 298.49 +.45 -2.7 18.56 15.06 NwstBcsh .68 19 18.22 -.12 +8.9 69.50 51.50 NwstNG 1.88 dd 64.90 +1.25 +8.8 94.19 72.30 Novartis 2.75e 16 83.01 -.74 -1.1 2.75 .96 Novavax ... dd 1.56 +.23 +25.8 58.37 44.28 NovoNord .96e ... 49.17 -.04 -8.4 88.68 59.30 NuSkin 1.47 38 79.60 +.53 +16.7 70.48 51.67 Nucor 1.52 12 62.50 -.02 -1.7 64.87 20.02 Nutanix n ... ... 56.32 -.65 +59.6 14.46 12.92 NuvDivA .85a q 13.20 +.02 -6.1 18.59 15.15 Nv AMT-Fr .78a q 15.22 -.01 -11.8 10.69 9.29 NvPfdInco .80 q 9.39 +.02 -9.2 14.57 13.00 NuvEqtP 1.00 q 14.46 +.04 +1.5 281.72 162.26 Nvidia .60 53 280.68 +8.61 +45.1 28.75 22.70 NxStageMd ... dd 28.34 -.04 +17 .0 37 .69 29.59 OGE Engy 1.33 19 36.83 -.27 +11.9 5.91 4.17 OaktrSpL .38 dd 5.08 +.03 +3.9 9.06 7 .03 OaktStInco .62f 11 8.60 -.16 +2.4 13.90 6.69 OasisPet ... dd 13.46 +.25 +60.0 87 .67 58.69 OcciPet 3.12f 61 79.87 +.53 +8.4 30.90 24.02 OceanFst .60 17 29.20 -.36 +11.2 4.65 2.00 OfficeDpt .10 10 3.35 +.01 -5.4 20.55 15.38 OldNBcp .52 27 20.30 +.20 +16.3 22.56 17 .92 OldRepub .78 19 22.18 +.07 +3.7 38.84 27 .68 Olin .80 9 30.73 +.03 -13.6 33.29 24.90 OmegaHlt 2.64 12 33.05 +.14 +20.0 71.99 49.65 ONEOK 3.30f 48 65.91 -1.58 +23.3 7 .24 2.66 OpkoHlth ... dd 5.92 +.29 +20.8 53.48 42.57 Oracle .76 55 48.58 -.68 +2.7 65.75 37 .13 Orbotch ... 22 63.98 -.34 +27 .3 2.38 .91 Organovo ... dd 1.29 +.03 -3.7 61.98 47 .16 OrthoMed ... 71 53.56 +.05 -2.1 100.26 66.77 OshkoshCp .96 16 70.26 +.37 -22.7 49.75 39.00 OtterTail 1.34 24 47 .90 -.90 +7 .8 29.85 14.07 OwensMin 1.04 11 16.98 +.32 -10.1P-Q-R 71.57 37 .30 PG&E Cp 2.12f 7 46.18 +3.37 +3.0 25.95 12.85 PGT Inc ... 31 24.30 -.45 +44.2 163.59 119.77 PNC 3.80f 12 143.54 +.61 -0.5 46.00 33.75 PNM Res 1.06 19 38.95 -.60 -3.7 93.12 67 .17 POSCO ... ... 72.51 +1.13 -7 .2 122.07 100.36 PPG s 1.92f 20 110.54 -.08 -5.4 39.90 25.30 PPL Corp 1.64 13 29.74 +.04 -3.9 79.69 59.82 Paccar 1.12 12 68.42 +.99 -3.7 232.31 126.82 PaloAltNet ... dd 231.15 +5.72 +59.5 9.37 4.09 Pandora ... dd 9.24 +1.17 +91.7 21.60 3.08 ParkDrl rs ... ... 3.94 ... ... 212.80 152.47 ParkerHan 3.04 22 175.60 +4.07 -12.0 33.43 21.12 ParsleyEn ... 32 27 .77 -.86 -5.7 40.90 20.22 Patterson 1.04 10 22.55 -.86 -37 .6 73.40 56.04 Paychex 2.24 29 73.25 +.26 +7 .6 93.01 59.63 PayPal n ... 59 92.33 +2.23 +25.4 36.99 29.28 Pembina g 1.56 25 34.12 -.86 -5.7 36.90 20.70 PnnNtGm ... 36 34.46 -.09 +10.0 7 .82 6.29 PennantPk .72 9 7 .78 +.03 +12.6 4.75 1.60 Penney ... 30 1.77 -.06 -44.0 54.83 39.54 Penske 1.40f 13 52.63 +.30 +10.0 74.84 41.00 Pentair .70 13 43.48 +.60 -38.4 20.26 15.97 PeopUtdF .70 16 18.51 -.15 -1.0 122.51 95.94 PepsiCo 3.71 35 112.01 -.14 -6.6 93.15 65.28 PerkElm .28 36 92.43 +4.94 +26.4 95.93 67 .53 Perrigo .76 dd 76.51 +2.41 -12.2 14.98 7 .55 PetrbrsA ... ... 9.49 +.61 -3.5 17 .20 8.77 Petrobras ... ... 10.87 +.56 +5.6 42.77 33.20 Pfizer 1.36 17 41.52 -.88 +14.6 119.43 76.21 PhilipMor 4.56f 19 77 .89 -1.80 -26.3 45.70 35.47 PhilipsNV .88e ... 44.63 +.54 +18.1 123.97 82.66 Phillips66 3.20f 27 118.51 -.74 +17 .2 10.89 10.00 PimIncStr2 .96 q 10.67 -.11 +2.3 27 .54 17 .20 Pinduodou n ... ... 19.35 +2.13 -27 .5 92.42 73.41 PinWst 2.78 18 78.55 -2.68 -7 .8 213.40 125.46 PioNtrl .32 cc 174.70 -1.34 +1.1 14.80 7 .20 PitnyBw .75 5 7 .26 -.83 -35.1 27 .70 18.38 PlainsAAP 1.95 41 26.12 -1.02 +26.6 137 .66 91.51 Polaris 2.40 29 108.45 +.32 -12.5 47 .48 35.61 PolyOne .70 19 42.26 -.76 -2.9 168.54 129.74 Praxair 3.30 36 158.19 +1.98 +2.3 75.59 52.31 PrinFncl 2.12f 11 55.19 -.32 -21.8 63.45 34.95 ProAssur 1.24a 25 48.35 +.35 -15.4 73.36 34.72 PrUltPQ s ... q 72.30 +4.60 +56.4 35.19 7 .95 PUVixST rs ... q 8.41 +.09 -17 .6 139.47 9.53 ProShtVx s ... q 14.17 -.08 -88.9 94.67 70.73 ProctGam 2.87 22 82.95 -.41 -9.7 29.64 10.96 PShtQQQ rs ... q 11.11 -.78 -48.3 7 .60 5.51 ProspctCap .72 9 7 .50 +.40 +11.3 127 .14 92.05 Prudentl 3.60 10 98.25 -.29 -14.6 54.50 45.05 PSEG 1.80 18 52.35 -.40 +1.7 234.90 180.48 PubStrg 6.80 23 212.58 -.72 +1.7 35.21 25.04 PulteGrp .36 16 27 .95 -.60 -15.9 7 .72 6.89 PMMI .44 q 7 .15 -.03 -3.5 13.77 7 .04 QEP Res .08 28 9.97 +.01 +4.2 70.49 48.56 Qualcom 2.48 dd 68.71 +1.56 +7 .3 34.91 5.70 Qudian n ... 12 5.95 -.07 -52.6 116.49 90.10 QstDiag 2.00 20 109.98 -.53 +11.7 147 .79 83.26 RLauren 2.50f 19 132.81 -3.89 +28.1 20.65 11.93 RangeRs .08 18 16.42 -.24 -3.8 49.80 26.70 RavenInds .52 1 48.40 -.25 +40.9 102.17 74.14 RJamesFn .88f 19 93.04 +1.80 +4.5 39.73 27 .91 Rayonier 1.08 37 34.83 +.07 +10.1 229.75 177 .80 Raytheon 3.47 29 199.44 -.64 +6.6 60.05 47 .25 RltyInco 2.53 33 58.57 +.09 +2.7 17 .50 14.29 RedwdTr 1.20 12 16.98 +.43 +14.6 505.49 281.89 Regenrn ... 28 406.75 +30.42 +8.2 20.21 13.03 RegionsFn .56f 17 19.46 +.20 +12.6 97 .41 70.28 RelStlAl 2.00 19 87 .89 ... +2.4 54.82 29.56 Replgn ... cc 54.88 +1.93 +51.3 68.89 53.09 RestBrnds 1.80 18 57.40 -1.59 -6.6 20.54 16.18 RetailOpp .78 58 19.74 +.09 -1.1 4.71 2.28 RigelPh ... dd 3.41 +.60 -12.1 2.80 1.27 RiteAid ... 1 1.37 -.10 -30.5 210.72 155.81 RockwlAut 3.68 27 180.96 +5.92 -7 .8 139.63 127 .16 RockColl 1.32 21 135.95 -.18 +0.2 184.00 105.60 Rogers ... 38 138.07 +2.88 -14.7 64.48 15.75 Roku n ... dd 59.49 -3.77 +14.9 312.38 227 .46 Roper 1.65 32 298.37 +1.75 +15.2 87 .10 72.84 RoyalBk g 3.92f ... 79.52 -.04 -2.6 135.65 101.20 RylCarb 2.40 16 122.58 +2.87 +2.8 76.99 56.33 RoyDShllB 3.76 cc 67 .38 -.69 -1.3 73.86 54.87 RoyDShllA 3.76 99 65.23 -.38 -2.2 90.26 65.65 Ryder 2.16f 19 76.84 -1.04 -8.7S-T-U 47 .77 34.67 S&T Bcp 1.00 20 46.66 -.87 +17 .2 60.84 33.61 SCANA .50 9 38.34 -.61 -3.6 106.54 89.46 SLGreen 3.25 37 104.40 +1.21 +3.4 30.90 12.29 SM Energy .10 dd 30.09 -.30 +36.3 129.52 111.06 SpdrGold ... q 113.51 -.65 -8.2 291.74 242.93 S&P500ETF 4.13e q 290.31 +2.80 +8.8 101.55 78.46 SpdrBiot s .44e q 100.14 +3.74 +18.0 37 .35 35.26 SpdrLehHY 2.30 q 36.00 -.01 -2.0 66.04 49.31 SpdrS&P RB .74e q 63.15 -.27 +7 .3 52.96 38.38 SpdrRetl s .49e q 52.09 +.17 +15.3 45.45 29.00 SpdrOGEx .73e q 42.34 +.29 +13.9 50.00 38.70 SabnR 2.34e 21 43.85 -.85 -1.7 87 .05 52.45 Saia Inc ... 38 79.25 +2.20 +12.0 20.00 16.75 StJoe ... 52 17 .20 -.55 -4.7 154.97 92.11 Salesforce ... cc 152.68 +.38 +49.3 20.62 13.72 SallyBty ... 10 15.40 +.15 -17 .9 10.54 5.66 SJuanB .65e 12 5.84 -.08 -29.1 50.65 37 .43 Sanofi 1.58e ... 42.85 -.73 -0.3 80.35 61.02 Schlmbrg 2.00 38 63.16 -2.09 -6.3 60.22 38.06 Schwab .52f 26 50.79 +.24 -1.1 8.70 1.07 SearsHldgs ... dd 1.34 +.24 -62.6 10.72 5.50 Seaspan .50 14 9.22 +.05 +36.6 122.98 100.49 SempraEn 3.58 18 116.08 -.32 +8.6 20.27 14.86 SenHous 1.56 12 19.11 +.33 -0.2 7 .00 1.31 SevStars h ... dd 4.02 -1.40 -12.8 458.90 332.61 Sherwin 3.44 35 455.58 +8.19 +11.1 15.98 12.85 ShipFin 1.40 13 14.20 -.50 -8.4 77 .94 33.11 SignetJwlrs 1.24f dd 64.20 +2.50 +13.5 182.86 145.78 SimonProp 8.00f 24 183.03 +2.11 +6.6 7 .70 5.17 SiriusXM .04 39 7 .10 +.14 +32.5 117 .65 86.13 SkywksSol 1.52f 18 91.30 -1.69 -3.8 27 .69 19.49 SmartFn rs ... 21 24.58 -.24 +13.3 133.38 96.13 Smucker 3.40f 13 103.38 -1.67 -16.8 21.22 10.50 SnapInc A n ... dd 10.90 -.73 -25.4 185.47 141.63 SnapOn 3.28 17 176.78 +.69 +1.4 143.20 57 .18 SodaStrm ... 50 142.75 +.38 +102.9 22.55 19.70 SolarCap 1.64 12 21.75 -.10 +7 .6 57 .18 46.55 SonocoP 1.64f 23 56.04 +.32 +5.5 57 .20 36.25 SonyCp ... ... 56.83 +2.29 +26.4 42.97 38.67 SourcC 1.00 q 40.32 -.49 -1.1 36.41 25.96 SoJerInd s 1.12 29 33.18 +.11 +6.2 53.51 42.38 SouthnCo 2.40 49 43.78 -1.25 -9.0 66.99 49.76 SwstAirl .64 10 61.30 +.31 -6.3 6.72 3.42 SwstnEngy ... 7 5.62 -.04 +0.7 8.53 6.58 SpiritRltC .50f 19 8.37 +.03 +8.9 8.55 4.81 Sprint ... 4 6.11 +.03 +3.7 89.22 24.64 Square n ... ... 88.64 +10.46 +155.7 64.17 54.04 SP Matls .98e q 59.27 +.14 -2.1 93.11 78.74 SP HlthC 1.01e q 92.78 +.89 +12.2 58.95 48.76 SP CnSt 1.28e q 53.78 -.28 -5.5 117 .24 87 .97 SP Consum 1.12e q 116.95 +2.06 +18.5 79.42 62.18 SP Engy 2.04e q 74.44 -.10 +3.0 30.33 23.79 SPDR Fncl .46e q 28.33 +.09 +1.5 80.96 67 .08 SP Inds 1.12e q 77 .10 +.38 +1.9 76.03 57 .27 SP Tech .78e q 75.60 +1.32 +18.2 57 .23 47 .37 SP Util 1.55e q 53.47 -.26 +1.5 176.62 130.56 StanBlkDk 2.64f 20 140.53 -.44 -17 .2 11.35 8.74 StarGas .47f 15 9.56 -.03 -11.1 61.94 47 .37 Starbucks s 1.44f 24 53.45 +.70 -6.9 114.27 82.43 StateStr 1.68 14 86.91 +.79 -11.0 52.10 32.20 StlDynam .75 13 45.73 +.98 +6.0 4.04 .48 SteinMart s .30 dd 2.33 +.03 +100.9 179.84 138.56 Stryker 1.88 29 169.43 -.55 +9.4 27 .05 21.85 SubPpne 2.40 32 22.60 -1.12 -6.7 103.55 80.12 SunCmts 2.84 cc 103.18 +1.74 +11.2 70.83 45.44 SunHydrl .36 44 50.34 +1.42 -22.2 75.08 51.96 SunTrst 2.00f 14 73.56 -.19 +13.9 28.85 18.19 SupGpCos s .40f 17 18.95 -.17 -29.1 34.20 17 .81 Symantec lf .30 9 20.16 +.40 -28.2 57 .40 40.27 SynovusFn 1.00 18 50.06 -.20 +4.4 75.98 51.82 Sysco 1.44 30 74.82 -.96 +23.2 47 .63 25.60 TAL Educ s ... cc 29.60 -.16 -0.4 57 .08 22.64 TC PpLn 2.60 11 33.40 -.25 -37 .1 109.50 66.44 TJX 1.56 24 109.97 +1.91 +43.8 46.57 35.35 TaiwSemi .73e 19 43.60 +2.36 +10.0 55.50 38.70 Tapestry 1.35 32 50.69 -.34 +14.6 66.61 44.78 Taubmn 2.62f 23 64.61 -.31 -1.3 111.10 73.00 TechData h ... 23 72.75 -13.80 -25.7 77 .25 27 .35 Teladoc n ... ... 77 .55 +1.80 +122.5 65.59 41.64 Tenneco 1.00 7 42.79 -.05 -26.9 44.27 30.37 Teradata ... 25 41.47 +.57 +7 .8 89.60 76.18 TerraNitro 5.15e 10 83.96 ... +5.2 389.61 244.59 Tesla Inc ... dd 301.66 -21.16 -3.1 25.96 10.85 TevaPhrm .73e 10 22.91 -.11 +20.9 120.75 80.03 TexInst 2.48 28 112.40 -1.24 +7 .6 70.86 44.29 TexRdhse 1.00 31 68.95 +2.13 +30.9 26.50 13.50 Textainer .96 63 15.10 +.20 -29.8 69.93 47 .79 Textron .08 38 69.03 +.40 +22.0 240.88 177 .23 ThermoFis .68 30 239.10 +4.39 +25.9 48.61 36.52 ThomsonR 1.38 19 44.53 +1.61 +2.2 21.78 7 .92 3D Sys ... dd 20.35 -.56 +135.5 259.77 190.57 3M Co 5.44 29 210.92 +5.63 -10.4 141.64 86.15 Tiffany 2.20 34 122.65 -8.80 +18.0 62.90 20.10 Tilray n ... ... 65.20 +21.34 +191.2 55.65 41.85 Timken 1.12 19 48.65 +1.10 -1.0 93.60 74.48 Torchmark .64 7 87 .92 -.50 -3.1 75.46 51.10 TorDBk gs 2.68 ... 60.50 +.25 +3.3 65.69 51.28 Total SA 2.71e ... 62.74 -1.31 +13.5 140.99 111.48 Toyota ... ... 124.08 +1.24 -2.4 6.04 .79 TransEntx ... dd 5.80 +.43 +200.5 14.34 7 .85 Transocn ... dd 12.11 +.33 +13.4 150.55 113.76 Travelers 3.08f 17 131.60 +1.09 -3.0 28.32 22.63 TriContl 1.02e q 27 .96 +.06 +3.8 52.95 48.56 TriCntl pf 2.50 ... 51.70 +1.05 +2.6 60.15 32.73 TriNetGrp ... 39 59.07 -.84 +33.2 39.19 28.25 Trinity .52 8 35.84 -.74 -4.3 29.85 19.75 TrueBlue ... 18 29.30 -.10 +6.5 9.70 7 .51 TrstNY .27f 17 9.25 -.15 +0.5 66.26 32.71 Tuppwre 2.72 dd 32.52 -1.69 -48.1 50.15 24.81 21stCFoxA .36 21 45.40 +.23 +31.5 49.65 24.30 21stCFoxB .36 19 44.90 +.32 +31.6 47 .79 16.44 Twitter ... dd 35.18 +.90 +46.5 98.58 47 .50 2U ... dd 89.36 +6.16 +38.5 40.33 32.88 UDR 1.29 25 39.97 +.25 +3.8 55.94 42.51 UGI Corp 1.04 12 54.05 -.43 +15.1 34.59 12.75 UltraClean ... 6 15.26 +1.23 -33.9 24.70 11.40 UndrArm s ... 35 20.45 -1.05 +41.7 193.05 136.55 UniFirst .45f 24 185.20 +2.85 +12.3 61.62 51.56 UnilevNV 1.43e ... 57.48 -.22 +2.1 153.72 103.41 UnionPac 3.20f 10 150.62 +.49 +12.3 18.65 7 .20 Unisys ... dd 18.60 +2.65 +128.2 28.68 15.29 Unit ... 14 26.29 -1.19 +19.5 135.53 101.45 UPS B 3.64 21 122.88 +.14 +3.1 190.74 108.22 UtdRentals ... 8 155.87 -.30 -9.3 58.50 48.49 US Bancrp 1.20 14 54.11 +.10 +1.0 15.25 9.34 US OilFd ... q 14.71 +.28 +22.5 47 .64 23.16 USSteel .20 17 29.68 -1.27 -15.7 139.24 109.10 UtdTech 2.80 23 131.70 -1.66 +3.2 270.17 186.00 UtdhlthGp 3.60 24 268.46 +4.18 +21.8 23.42 13.81 UnitGrp 2.40 53 20.82 +.24 +17 .0 71.60 45.95 UnvslCp 3.00f 8 59.80 -.10 +13.9 58.73 34.57 UnumGrp 1.04f 2 36.88 +1.32 -32.8 2.00 .96 UraniumEn ... dd 1.71 +.08 -3.4V-W-X-Y-Z 97 .00 61.56 VF Corp 1.84 48 92.13 +.36 +24.5 15.24 9.53 Vale SA .29e 13 13.20 -.02 +7 .9 13.38 10.61 VlyNBcp .44 21 12.05 +.07 +7 .4 25.58 18.15 VanEGold .06e q 18.55 -.40 -20.2 24.33 19.39 VnEkRus .01e q 20.03 +.11 -5.6 114.55 85.55 VnEkSemi .58e q 108.94 +2.00 +11.4 37 .76 26.78 VanE JrGld ... q 27 .64 -.57 -19.0 109.79 91.60 VangDivAp 1.82e q 109.36 +.59 +7 .2 78.12 68.57 VangTotW 1.53e q 78.12 ... +5.2 50.99 40.33 VangEmg 1.10e q 42.04 -.14 -8.4 47 .89 41.57 VangFTSE 1.10e q 43.12 +.07 -3.9 71.74 58.00 Vectren 1.80 28 71.20 -.30 +9.5 69.92 46.55 Ventas 3.16 17 59.87 +1.15 -0.2 8.71 6.52 Vereit .55 cc 7 .82 -.01 +0.4 160.08 101.27 Verisign ... 41 158.61 +2.53 +38.6 55.21 43.97 VerizonCm 2.36 7 54.37 -.41 +2.7 62.45 49.20 ViadCorp .40 30 61.60 -.35 +11.2 11.55 8.34 Viavi ... 33 11.20 -.27 +28.1 19.14 6.82 Vipshop ... 6 6.98 +.10 -40.4 147 .71 102.26 Visa s .84 49 146.89 +2.69 +28.8 26.50 17 .05 VishayInt .34 cc 23.80 +.65 +14.7 24.81 17 .10 VistraEn n ... ... 23.54 +.88 +28.5 165.00 102.03 VMware ... 41 153.26 +1.89 +22.3 32.75 21.86 Vodafone 1.82e ... 21.61 -1.22 -32.3 141.20 108.17 VulcanM 1.12 24 110.80 -.81 -13.7 176.05 106.30 WD 40 2.16 43 177 .45 +2.50 +50.4 70.09 58.48 WEC Engy 2.21 22 67 .58 -.22 +1.7 72.41 59.23 WP Carey 4.06 18 66.58 +.67 -3.4 19.78 9.38 WPX Engy ... dd 19.07 +.08 +35.5 109.98 77 .50 WalMart 2.08f 23 95.86 +.91 -2.9 83.89 59.07 WalgBoots 1.76f 14 68.56 -.65 -5.6 31.65 11.22 WarrMet n .20 ... 24.05 +.70 +22.0 33.75 24.92 WREIT 1.20 31 31.56 +.30 +1.4 91.64 75.71 WsteMInc 1.85 19 90.90 +.20 +5.3 220.20 177 .58 Waters ... 29 189.48 +.12 -1.9 4.72 2.07 WeathfIntl ... dd 2.42 -.47 -42.0 69.63 44.04 WebsterFn 1.32 21 65.38 -1.70 +16.4 105.73 40.93 WtWatch ... 52 74.90 +.09 +69.2 33.83 25.67 WeinRlt 1.58 11 30.93 -.05 -5.9 1359.86 1253.00 WellsF pfL 75.00 ... 1297 .00 +18.85 -1.0 66.31 49.27 WellsFargo 1.72f 14 58.48 -.21 -3.6 75.58 49.58 Welltower 1.68e 15 66.71 +.77 +4.6 18.68 13.57 Wendys Co .34 19 17 .65 -.06 +7 .5 12.10 11.20 WAstInfSc .38 q 11.46 +.07 -2.8 106.96 61.54 WDigital 2.00 7 63.24 -.57 -20.5 26.38 20.05 WestpacBk 1.52e ... 20.51 +.40 -15.9 71.55 52.78 WestRck 1.72 16 55.08 -.32 -12.9 38.39 31.35 Weyerhsr 1.36 30 34.71 -.17 -1.6 190.73 122.20 Whrlpl 4.60 dd 124.98 -.99 -25.9 33.67 24.00 WmsCos 1.36 11 29.59 -.49 -3.0 37 .56 31.92 WT MCD s ... q 37 .33 +.04 +5.8 89.30 67 .09 Woodward .57 30 80.56 +1.32 +5.3 37 .01 19.79 WorldFuel .24 13 28.03 +.05 -0.4 87 .71 20.90 WldW Ent .48 cc 87 .41 +5.14 +185.8 52.66 39.52 Worthgtn .92f 15 46.58 +.62 +5.7 29.89 19.01 WrightMed ... dd 28.98 +1.01 +30.5 203.63 132.26 Wynn 3.00 41 148.34 +2.44 -12.0 52.22 41.51 XcelEngy 1.52 21 48.05 +.10 -0.1 37 .42 23.52 Xerox rs 1.00 35 27 .86 +.46 -4.4 78.85 62.27 Xilinx 1.44 40 77 .83 +4.04 +15.4 17 .61 8.07 YRC Wwde ... dd 9.57 -.09 -33.4 3.80 2.40 Yamana g .02 dd 2.78 -.02 -10.9 39.00 27 .45 YorkWater .67 29 30.10 -.25 -11.2 88.07 72.61 YumBrnds 1.44 31 86.89 +2.75 +6.5 48.75 32.10 Yum China .40 ... 38.68 +3.35 -3.3 23.70 10.90 Zagg ... 17 16.20 -.35 -12.2 69.98 26.84 Zendesk ... dd 68.89 +2.13 +103.6 129.34 104.28 ZimmerBio .96 17 123.63 -1.77 +2.5 93.67 61.08 Zoetis .50 42 90.60 +1.00 +25.8 4.57 3.20 Zynga ... 69 4.16 +.22 +4.0

PAGE 21

The Sun | Saturday, September 1, 2018 www.yoursun.com E/N/C Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers Post-traumatic stress disorder, or PTSD, can be caused by a constellation of circumstances „ some aecting millions of folks, like the 9/11 terrorist attacks; others intensely personal, such as a sexual assault, bullying or physical trauma from a sports-related injury or car accident. It's commonly found in victims of gun violence, combat veterans and rst responders. In short, PTSD can happen to anyone. Researchers at the National Center for PTSD estimate that 7 or 8 of every 100 Americans will have PTSD at some point in their life, and 8 million adults will have PTSD during any given year. Among veterans, the numbers are much higher: We know that around 11 to 20 percent of those who served in Iraq developed PTSD; in Vietnam the rate hit about 30 percent. Today we have more than 1.3 million active servicemen and servicewomen in the Army, Navy, Air Force and Marines with Special Operations forces deployed in more than 145 countries, according to The Nation and Stars and Stripes. While 31 service members died in actions overseas in the rst 11 months of 2017, according to Defense Department data, 20 vets a day commit suicide „ often a result of untreated PTSD. The latest cause of PTSD that we are hearing about is from taking children away from their parents at U.S. border crossings. The reason many of these families are here is because they're eeing extreme violence in Central American countries like San Salvador and Honduras. Now there's a double trauma for each child to process, and there's a good chance that the resulting PTSD may accompany them for years and result in many behavioral problems, ranging from depression, anxiety and drug abuse to rage and violence. No matter the trigger, symptoms of PTSD may include sleep problems; becoming quick to anger and other intense emotional outbreaks; ashbacks; recurring memories; and thoughts of suicide. Treatment with a trained therapist will help you open up about your experience and also may include instruction in meditation, progressive muscle relaxation, yoga, tai chi and acupuncture. A good therapist will use some of the newer therapies, including virtual reality exposure and wise use of medications to temporarily treat anxiety and depression. If you cannot get to a therapy session in person, explore telemedicine (the Department of Veterans Aairs is doing a lot of this) and internetdelivered cognitive behavioral treatment for PTSD. There soon may be a new medical treatment for PTSD that promises to be quite eective. The results of a Phase II clinical trail are in, and it seems that using MDMA with adjunctive psychotherapy in a controlled setting may be somewhat eective and well-tolerated in reducing PTSD symptoms in veterans and rst responders. A 12-month follow-up found sustaining benets. More information will become available over the coming months. But for now, if you're suering the eects of PTSD, see a therapist. If someone you know has PTSD, oer support and understanding. Suggest that he or she check out online resources at www.ptsd.va.gov and Sharecare (https://bit.ly/2ygmibk). Let's not be a country that creates PTSD in children or their parents. The Statue of Liberty harbors the words, "Give me your tired, your poor, your huddled masses yearning to breathe free." Breathing free „ that's the dream of everyone who has to contend with PTSD.DEAR ABBY: For the past 2 1/2 years, my deceased father's friend and accountant has been working on winding up his estate. The bulk of the estate has been disbursed, and it should be clearing sometime soon. He has refused to take any compensation from the estate for executor's fees. I have told him by email and in person that Dad would want him to be paid for his work, but he refuses to take any payment and insists he wants this to be the last thing he does for my father. I feel a thank-you gift would be appropriate, but I'm stumped about what to get him. Do you have any suggestions on how I can express my thanks for everything he's done? „ Thank You, In Canada DEAR THANK YOU: Because he is refusing monetary compensation, I suggest you write him a letter. In it, express how much you appreciate the hard work he has done and the kindness he has shown to your family. DEAR ABBY: I had a miscarriage two years ago. My ex wasn't emotionally supportive during our grieving process. However, suce it to say, our journeys no longer aligned. I started dating again a few months ago and now realize I have built up an emotional wall. Also, I'm never sure when I should bring up my miscarriage. I'm 28 and have a master's degree, and I would like to try again with the right man, the right way (after marriage). How do I start? „ Do-Over In California DEAR DO-OVER: I presume, having lost a baby you wanted and having to face the reality that your ex wasn't the supportive person you thought he was, that you are having trust issues. The time to resolve them is before you start looking for another partner. Once you feel it's safe to open your heart to someone again, wait until you know where the relationship is going before discussing this. Dear Heloise: Please let your readers know that before they throw away OLD LETTERS AND DIARIES, they should give them to their grandchildren. I'm the genealogist in my family, and these types of items are precious to us. „ Rita T., Kingwood, Texas Love reading old letters and greeting cards; more personal than a text or email! But, as I've mentioned before, be sure that if it is your diary, there is nothing in it you wouldn't want someone else to read. „ Heloise Dear Heloise: We live in a mobile home. The front door faces east and gets very hot with our summertime temperatures. My husband thought of a solution. He went to the auto store and bought a roll of glass window cover. We put it on our storm door glass to lessen the sun's rays. „ Caroline B.H., Rootstown, OhioAn honest talk regarding post-traumatic stress disorder Accountant refuses money for settling friend's estate A new life for old lettersHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 22

Page 6 E/N/C www.yoursun.com The Sun | Saturday, September 1, 2018 ARIES (March 21-April 19). Friends who dont agree can be the luckiest relationships you have. Somewhere between your diering points of view lies the elusive answer to a question of recent importance. TAURUS (April 20-May 20). Youve a choice of solutions today: Should you go for the common x thats worked for many or the idiosyncratic route thats worked for maybe one person (if her story is to be believed)? Both will work; one will be more fun. GEMINI (May 21-June 21). Youre involved in a positive and gradual change, which causes you to stretch emotionally. You can expect things to feel a little weird. Being slightly uncomfortable is a good sign, though. CANCER (June 22-July 22). You get to be the favorite. Special responsibilities come with the territory. Tonight, everyone seems to have advice for you, but the best idea will spring from your own imagination. LEO (July 23-Aug. 22). Youll be as eective as your support system. So choose a good team of helpers „ people who are more concerned with seeing the big picture come together than they are with their own egos. VIRGO (Aug. 23-Sept. 22). Its a weird social rule: Focus on impressing someone and the opposite tends to happen. Anyway, youre impressive enough without trying. Your attractiveness will have everything to do with how you make other people feel. LIBRA (Sept. 23-Oct. 23). Its fun to dream about the future, even as you are fully aware that things happen only in the now. Your superpower today is weaving the unreal with the practical steps that will make it an actuality. SCORPIO (Oct. 24-Nov. 21). There are people around you who can contribute to your life, but you wont know who those people are until you turn on the radiant energy, which will attract them like bees to honey. SAGITTARIUS (Nov. 22-Dec. 21). Your rebel spirit is even stronger than it was yesterday. Before you go o script,Ž make sure that what you have to say is necessary or better than the role you were given. CAPRICORN (Dec. 22-Jan. 19). Life is complicated and lled with interesting contradictions. However, many of them denitely do not need to be analyzed right now. Dont let too much thinking ruin the fun. AQUARIUS (Jan. 20-Feb. 18). Someone has opened a conversation that youre not sure you should get into. You could tiptoe around it or confront it. If you choose the latter, tonight will be the best time. PISCES (Feb. 19-March 20). The more you try to make sense of a loving relationship, the more complex it becomes. Do you really need to understand why things are how they are to enjoy them? The simple answer might be to accept how things are. TODAYS BIRTHDAY (Sept. 1). Youre extremely talented at risk assessment in all areas of life. It takes you very little time to determine whats worthwhile. Youll put your money behind the metaphorical winning horse or, more likely, be the one in the winners circle. Your solar return will start with happy news and end with a checked-o goal list. Leo and Cancer adore you. Your lucky numbers are: 9, 20, 3, 33 and 17. 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 23

The Sun | Saturday, September 1, 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 24

Page 8 E/N/C www.yoursun.com The Sun | Saturday, September 1, 2018FROM PAGE ONEALMANACToday is Saturday, Sept. 1 the 244th day of 2018. There are 121days left in the year.Today in historyOn September 1, 1945 Americans received word of Japans formal surrender that ended World War II. (Because of the time difference, it was Sept. 2 in Tokyo Bay, where the ceremony took place.)On this dateIn 1807 former Vice President Aaron Burr was found not guilty of treason. (Burr was then tried on a misdemeanor charge, but was again acquitted.) In 1923 the Japanese cities of Tokyo and Yokohama were devastated by an earthquake that claimed some 140,000 lives. In 1939 World War II began as Nazi Germany invaded Poland. In 1942 U.S. District Court Judge Martin I. Welsh, ruling from Sacramento, Calif., on a lawsuit brought by the American Civil Liberties Union on behalf of Fred Korematsu, upheld the wartime detention of Japanese-Americans as well as Japanese nationals. In 1972 American Bobby Fischer won the international chess crown in Reykjavik, Iceland, as Boris Spassky of the Soviet Union resigned before the resumption of Game 21. In 1983 269 people were killed when a Korean Air Lines Boeing 747 was shot down by a Soviet jet fighter after the airliner entered Soviet airspace. In 1985 a U.S.-French expedition located the wreckage of the Titanic on the floor of the Atlantic Ocean roughly 400 miles off Newfoundland. In 2004 more than 1,000 people were taken hostage by heavily armed Chechen militants at a school in Beslan in southern Russia; more than 330 people, more than half of them children, were killed in the three-day ordeal.Todays birthdays Actor George Maharis is 90. Conductor Seiji Ozawa is 83. Attorney and law professor Alan Dershowitz is 80. Comedian-actress Lily Tomlin is 79. Actor Don Stroud is 75. Conductor Leonard Slatkin is 74. Singer Archie Bell is 74. Singer Barry Gibb is 72. Rock musician Greg Errico is 70. Singer Gloria Estefan is 61. Jazz musician Boney James is 57. Retired NBA All-Star Tim Hardaway is 52. Actor Ricardo Antonio Chavira is 47. Actor Maury Sterling is 47. Rock singer JD Fortune is 45. Actor Scott Speedman is 43. Actor Boyd Holbrook is 37. Actress Zoe Lister-Jones is 36. Rock musician Joe Trohman is 34. Bible verseForever, O Lord, thy word is settled in heaven,Ž „ Psalm119:89 The Word of God has been proofread in Heaven, and its promises ready for everyone on earth. Read and believe; He will not go back on His word. ODD NEWSLOS ANGELES (AP) „ A naked man who sprinted with Los Angeles police of“cers running after him and a police helicopter overhead is in custody after a lengthy chase. The pursuit at dawn Friday captured live by TV news helicopters began after the man abandoned a suspected stolen truck on a freeway east of downtown. Illuminated by a police helicopter spotlight, the man sprinted along dirt footpaths, through a homeless encampment and scaled a fence. Of“cers closed in as he hid under trees, but the man then ran down an embankment and across several busy freeway connector roads, dodging cars. The man disappeared into a hilly wooded area behind residences but of“cers caught up with him. He was not immediately identi“ed. Sprinting naked man leads LA police on lengthy pursuit directly told that or had picked that up through his contacts, but the broader sentiment is echoed in Steeles dossier. Steele and Ohr, at the time of the election a senior of“cial in the deputy attorney generals of“ce, had “rst met a decade earlier and bonded over a shared interest in international organized crime. They met several times during the presidential campaign, a relationship that has exposed both men and federal law enforcement more generally to partisan criticism, including from Trump. Republicans contend the FBI relied excessively on the dossier during its investigation and to obtain a secret wiretap application on Trump campaign aide Carter Page. They also say Ohr went outside his job description and chain of command by meeting with Steele, including after his termination as a FBI source, and then relaying information to the FBI. Trump this month proposed stripping Ohr, who until this year had been largely anonymous during his decades-long Justice Department career, of his security clearance and has asked how the hellŽ he remains employed. He has called the Russia investigation a witch huntŽ and denied any collusion between his campaign and Moscow. The president and some of his supporters in Congress have also accused the FBI of launching the entire Russia counterintelligence investigation based on the dossier. But memos authored by Republicans and Democrats and declassi“ed this year show the probe was triggered by information the U.S. government earlier received about the Russian contacts of then-Trump campaign adviser, George Papadopoulos.TRUMPFROM PAGE 1 theyre not going to be able to make a deal.Ž The comments were leaked to the Toronto Star, and on Friday afternoon, Trump took to Twitter to angrily con“rm the Stars report: Wow, I made OFF THE RECORD COMMENTS to Bloomberg concerning Canada, and this powerful understanding was BLATANTLY VIOLATED. Oh well, just more dishonest reporting. I am used to it. At least Canada knows where I stand!Ž Freeland tried to brush off the controversy in a news conference. My negotiating counterparty is Ambassador Lighthizer,Ž she said. He has brought good faith and good will to the table.Ž It is Trumps bluster at best, but obviously he is not going to force anyone into a bad deal,Ž said Jerry Dias, president of the Canadian private-sector union Unifor. It is clear the U.S. economy is much bigger than ours, but trying to embarrass the Canadian team, trying to insult Canadians, is not going to get him anywhere.Ž Freeland expressed con“dence that Canada could reach a deal with the United States on a revamped trade accord that could please all sides. We know a win-winwin agreement is within reach,Ž she said.DEALFROM PAGE 1 AP PHOTOCanadas Foreign Aairs Minister Chrystia Freeland speaks to the media during a break in trade talk negotiations at the Oce of the United States Trade Representative, Thursday, in Washington.the “rst of two days of services in Washington honoring the Arizona senator, who served in Congress for 35 years. On Saturday, McCains procession will pause by the Vietnam Memorial and head for Washington National Cathedral for a formal funeral service. At McCains request, two former presidents „ Democrat Barack Obama and Republican George W. Bush „ will speak. McCains funeral puts him back in the spotlight a few miles from Trumps doorstep, in the city where the senator, who died last Saturday days short of his 82nd birthday, worked and collected friends and enemies „ some in both camps at different times. The procession was highlighting what McCain found important, some of which contrast with Trumps style and priorities. Other of“cials represented the administration in Trumps hard-tomiss absence. Defense Secretary Jim Mattis, White House Chief of Staff John Kelly, U.N. Ambassador John Bolton, Attorney General Jeff Sessions and Deputy Attorney General Rod Rosenstein were among those in attendance, along with members of the Joint Chiefs of Staff. Former Secretary of State Henry Kissinger, former Connecticut Sen. Joe Lieberman and actor Warren Beatty were among those pausing at McCains casket. The processions pause at the Vietnam Veterans Memorial, where McCains widow, Cindy, is expected to lay a wreath, will highlight McCains military service and his more than “ve years as a prisoner of war. None of the speakers at the North Phoenix Baptist Church on Thursday uttered Trumps name. But Biden, who is considering challenging Trump in 2020, made what some saw as a veiled reference to the president. He talked about McCains character and how he parted company with those who lacked the basic values of decency and respect, knowing this project is bigger than yourself.Ž Biden said McCain could not stand the abuse of power wherever he saw it, in whatever form, in whatever country.Ž Biden advised McCains friends and family to remember snapshots of him, such as a glance or a touch. Or when you saw the pure joy the moment he was about to take the stage on the Senate ”oor and start a “ght. God, he loved it.Ž At the end of the nearly 90-minute ceremony, McCains casket was wheeled out of the church to My Way,Ž in tribute to a politician known for following his own path.MCCAINFROM PAGE 1 AP PHOTOCindy McCain, wife of Sen. John McCain, R-Ariz., leans over his ag-draped casket in the U.S. Capitol rotunda during a farewell ceremony, Friday.Clinton ended by noting that her career spanned from vinyl records to cellphones. He held the microphone near his iPhone and played a snippet of Franklins classic Think,Ž the audience clapping along. Its the key to freedom!Ž Clinton said. The hourslong service at Greater Grace Temple encompassed many elements, emotions and regal entrances that were hallmarks of Franklins more than six decades on sacred and secular stages. She was remembered as the pride of Detroit and as a citizen of the world. Music mogul Clive Davis, who helped revive Franklins career in the 1980s, described her as a loving friend and a dedicated and unpredictable artist, whose passions ranged from soul to ballet. He remembered her turning up at a tribute to him in a tutu, dancing with most impressive agility and dignity.Ž Ariana Grande sang one of the Queens biggest hits, (You Make Me Feel Like) A Natural Woman,Ž and Faith Hill performed What a Friend We Have In Jesus.Ž The Aretha Franklin Orchestra performed a medley featuring I Say a Little Prayer,Ž AngelŽ and other songs she was known for, along with such gospel numbers as I Love the LordŽ and Walk in the Light.Ž Barbara Sampson read a statement from former President George W. Bush, saying that Franklin would continue to inspire future generations. The Rev. Al Sharpton read a statement from former President Barack Obama, who wrote that Franklins work re”ected the very best of the American story.Ž Sharpton received loud cheers when he criticized President Donald Trump for saying that the singer worked forŽ him as he responded to her death. She performed for you,Ž Sharpton said of Franklin, who had sung at Trumpowned venues. She worked for us.Ž She gave us pride. She gave us a regal bar to reach. She represented the best in our community,Ž Sharpton said. Many noted her longtime commitment to civil rights and lasting concern for the poor. The Rev. Jesse Jackson urged attendees to honor her memory by registering to vote. Her friend Greg Mathis, the award-winning reality show host and retired Michigan judge, recalled his last conversation with her. They talked about the tainted water supply in Flint. You go up there and sock it to em,Ž she urged Mathis, paraphrasing the sock it to meŽ refrain from Respect.ŽQUEENFROM PAGE 1By JULIE WATSON and MARCOS ALEMANASSOCIATED PRESSSAN DIEGO (AP) „ The Trump administration is under increasing pressure to speed up the reuni“cation of immigrant families it separated at the Mexican border, following allegations three youngsters were sexually abused while in U.S. custody. The government of El Salvador said the three, ages 12 to 17, were victimized at shelters in Arizona, and it asked the U.S. to make their return a priority. May they leave the shelters as soon as possible, because it is there that they are the most vulnerable,Ž Deputy Foreign Relations Minister Liduvina Magarin said in San Salvador on Thursday. The U.S. government already is facing heavy criticism over its slow pace in reuniting more than 2,600 children who were separated from their parents last spring before the Trump administration agreed to stop the practice. Most have since been reunited, but hundreds remain apart more than a month after the deadline set by a judge. Before the Trump administration reversed course, many of the parents had been deported to their home countries while their children remained in shelters in the U.S. Attorneys for the U.S. government and the immigrant families discussed how to accelerate the process at a hearing Friday in San Diego in front of U.S. District Judge Dana Sabraw, who set the deadline. Magarin gave few details on the three cases other than to say they involved sexual violations, sexual abuses.Ž She said her government is ready with lawyers and psychologists to help the families, adding: The psychological and emotional impact is forever.Ž Its unbelievable that children who were ”eeing violence here were met in the United States with the worst violence a child could encounter,Ž said Cesar Rios, director of the Salvadoran Migrant Institute. More information is needed to investigate, the U.S. Department Health and Human Services said in a statement Friday, that adding that without additional details, we are unable to con“rm or deny these allegations took placeŽ at a facility overseen by the Of“ce of Refugee Resettlement. It contracts with nonpro“ts and other third parties to run shelters for unaccompanied minors arriving at the border. In trying to reunite families, the Trump administration has put the onus on the American Civil Liberties Union, asking that the organization use its considerable resourcesŽ to “nd parents in their home countries, mostly Guatemala, El Salvador and Honduras. The governments of those countries and nonpro“t organizations have been trying to locate the families. Those efforts have included posting public notices and putting hotline numbers on billboards in the hope a parent missing a child might see the signs and call. Every day that these children are separated and left in government facilities does more damage,Ž said Lee Gelernt, an ACLU attorney representing separated families. Even if the facilities were palaces, the separation of young children from their parents causes potentially permanent trauma.Ž The government and ACLU indicated in the hearing Friday that the process should start to speed up. Gelernt told the judge as many as 200 cases could be resolved in the next week or two. Those include families who want to be reunited in their home countries and those who want to waive their right to reuni“cation and keep their child in the United States to pursue asylum. The judge also said the administration can expedite cases where families have expressed the desire for the child to be sent back and not worry about it violating a temporary halt on deportations of families seeking asylum. Justice Department attorney Scott Stewart said the government wants to remove any roadblocks. There are a lot of folks that want to move forward with reuni“cation,Ž he told the judge.Sex abuse claims raise pressure to reunite migrant families AP PHOTORon Isley performs during the funeral service for Aretha Franklin at Greater Grace Temple, Friday, in Detroit.

PAGE 25

SPORTSSaturday, September 1, 2018 www.yoursun.com | www.facebook.com/SunPreps | @Sun_Preps Rosier looks to lead HurricanesFollowing a 10-win season, Malik Rosier aims to bring Miami back to the ACC Championship. Rosier is back for his second season, but he knows theres still plenty of doubters out there. He welcomes them. See more on page 6INDEX | Lottery 2 | Preps 3 | Scoreboard 4 | Pro Baseball 5 | Colleges 6 | Golf 8 | Tennis 8 Charlotte 28 Gibbs (St. Petersburg) 0 FRONT Lemon Bay 16 Golden Gate 31 FRONT North Port 14 Ida Baker 7 FRONT HIGH SCHOOL FOOTBALL SCOREBOARDSouth Fort Myers 6 Port Charlotte 52 FRONT Avon Park 27 DeSoto County 13 Page 7 Venice 19 Riverview 2 Page 7 By CHUCK BALLAROSUN CORRESPONDENTPORT CHARLOTTE „ Marc Jean-Louis scored three touchdowns and Logan Rogers threw for three scores and ran for another, as the Port Charlotte High School football team dominated South Fort Myers 52-6 Friday at the Pirate Cove. The Pirates (2-0) completely shut down the Wolfpack ground attack, while having their way offensively with a balanced run-pass attack. Even the bench contributed, as several junior varsity players got quality time in the second half. Its a credit to our kids. We have them in here at 5:30 a.m. and have had perfect attendance. Not many coaches can say that,Ž Port Charlotte coach Jordan Ingman said. Im very proud of these kids and their dedication. I hope they enjoy this moment.Ž Port Charlotte scored on six of its seven “ rst-half possessions. The Pirates started early after being set up by a 40-yard catch by Jean-Louis, Quarterback Logan Rogers plunged in from the one to make it 7-0. A second Pirates drive ended with a fumble deep in South Fort Myers territory, but they quickly got the ball back and cashed in, with Jean-Louis catching a By JACOB HOAGSTAFF WRITERCAPE CORAL „ With a slosh of the mud and a thud of the pads, North Port High School came alive on the “ rst play of the second half, waking up a dozing crowd in the process. After little to no offense in the scoreless “ rst half between the Bobcats (1-1) and Ida Baker High School (1-1), the North Port defense laid a hit on Ida Baker running back Vitico Mieses on the opening play, causing the ball to pop loose and into the waiting arms of Bobcat defensive lineman Steven Poplin. The swift turnover set the Bobcats up on the Bulldogs 22-yard line where they would drive and punch in their “ rst score „ a two-yard run by running back Jalien Whye. The hit on Mieses marked the turning port for the Bobcats, who rode their defense to a 14-7 win Friday night, their “ rst of the young season. We were kind of stalling them at “ rst, we needed to start driving through them,Ž senior lineman Josh Hogue said of the halftime adjustments. We were the more physical team, it just took us a while to establish that. Getting out of that slump, and getting the “ rst score, put it in our heads and helped everybody out. I think this win will push us through the rest of the season, going into the bye week with high heads.Ž It was a fairly dry evening, but the storms prior to the game made for a saturated “ eld, making the simplest tasks an uphill battle. With running backs sliding without contact, blockers struggling for leverage and fumbled snaps galore, neither offense really got going in the game. But the late surge by the Bobcat defense was the difference. They forced an Ida Baker three-and-out following the Whye touchdown, and then took it upon themselves to put points on the board on the ensuing Bulldog possession. Seeing pressure from the right side of the defensive line, Bulldog quarterback Evan Hubbard retreated toward his own goal line where two defenders converged on him and freed the ball from Hubbards grasp. Hogue fell on top of it for the score. I thought we were gonna get him for the safety,Ž Hogue said. He just dropped it right there. It was a great play by Ty, our defensive lineman, to strip the ball. Thats just the defense being strong and not giving up.Ž In total the North Port defense held Ida Baker to just 34 yards in the second half with “ ve total sacks and two turnovers. But the Bulldogs made one “ nal push with just over four minutes remaining. On third down from the North Port 26-yard line, backup quarterback Eric Swanson, who was in for the injured By JORDYN MATEZSUN CORRESPONDENTWith the loss of a crucial running back and their team down by eight, all hope seemed lost for Golden Gate High School Friday night. The Titans refused to let an injured teammate get in the way of their momentum, however, and brought home a win. The spark that lit the plug was the defensive stop of the second half,Ž said Titans head coach Mike DiGrigoli. That set up the “ eld goal, the “ eld goal got them focused, then Bazile solidi“ ed it.Ž The game itself started out quiet, with an empty scoreboard at the end of the “ rst quarter. Less than a minute into the second quarter, however, Lemon Bays Devante Roberson ran for a 16-yard touchdown to put the Manta Rays on the scoreboard. A successful 2-point conversion by Keegan Marinola gave Lemon Bay an 8-0 lead in the second quarter. Though Lemon Bay seemed to have the upper hand offensively, they were heavily penalized with seven penalties called against them compromising the Manta Rays chances, with almost half of the ” ags against Lemon Bay being thrown in the “ rst quarter alone. Three minutes into the 2nd quarter, Golden Gate lost running back Jay Herard to an ankle injury. Herard had 20 yards to his name and had carried the team offensively during the 2nd quarter. Not moments after Herard was carried off the “ eld, Golden Gate running back Jouvensly Bazile stepped in and ran for a 10-yard touchdown to “ nally put the Titans on the scoreboard. Bazile By JUSTIN RAFFONESUN CORRESPONDENTIf anyone made the drive to St. Petersburg expecting a repeat of last years high scoring affair between Charlotte High (2-0) and Gibbs High (0-2), they were greatly disappointed in the outcome of this years battle. After defeating the Gladiators 51-35 at home last year, the Tarpons made the return trip for this seasons second game and fought to a 28-0 victory. Despite the “ nal score, things werent as pretty this time around. Sloppy win tonight,Ž said coach Binky Waldrop. Its nice to be 2-0, but I wish we would have came out with a little more enthusiasm tonight.Ž On the “ rst play from scrimmage for Charlotte, Jayden Grant continued his early season assault against opposing defenses, taking an inside handoff 15 yards for a score. The easy score was set up after the Tarpons defense recovered a fumble on a botched overhead snap by Gibbs. It was a slow “ rst half by both teams. The Gladiators were 0-6 on pass attempts and totaled just 67 yards rushing. The Tarpons had little more success with just 132 yards of offense. One aspect Waldrop is happy with is his defense, who pitched a shutout tonight after allowing just 10 points against Dunbar last week. Our defense is playing very well right now,Ž said Waldrop. Well get put to the test next week against Venice, it wont be like the two offenses weve faced so far.Ž Charlotte continued to look for deep pass plays on multiple occasions in the PREP FOOTBALL: North Port 14, Ida Baker 7 PREP FOOTBALL: Charlotte 28, Gibbs 0 PREP FOOTBALL: Port Charlotte 52, South Fort Myers 6 PREP FOOTBALL: Golden Gate 31, Lemon Bay 16 SUN PHOTO BY TOM ONEILLPort Charlotte Pirates running back Marc Jean-Louis (3) catches a pass and runs for a touchdown during the rst quarter agains t SouthFortMyers on Friday.Bobcats ride stingy defense in muddy 14-7win SUN PHOTO BY CHRISTOPHER BLAKELemon Bays Billy Martin (14) tackles Golden Gates quarterback Ryan Magel during the rst quarter of Friday nights game at Titan Stadium.Pirates pound South Fort MyersPIRATES | 7Tarpons take home sloppy win over GibbsTARPONS | 7BTitans take down Manta RaysTITANS | 7

PAGE 26

Page 2 SP www.yoursun.com The Sun | Saturday, September 1, 2018 SPORTS ON TV Florida Lotterywww.flalottery.com PICK 2Aug. 31N ......................................1-5 Aug. 31D ......................................0-8 Aug. 30N ......................................7-9 Aug. 30D ......................................0-2 Aug. 29N ......................................4-7 Aug. 29D ......................................7-4 D-Day, N-Night PICK 3Aug. 31N ...................................1-8-4 Aug. 31D ...................................9-6-0 Aug. 30N ...................................3-6-7 Aug. 30D ...................................0-6-0 Aug. 29N ...................................2-4-1 Aug. 29D ...................................3-3-2 D-Day, N-Night PICK 4Aug. 31N ...............................7-9-1-4 Aug. 31D ...............................9-9-6-2 Aug. 30N ...............................7-2-9-9 Aug. 30D ...............................0-6-1-5 Aug. 29N ...............................9-4-8-6 Aug. 29D ...............................5-6-0-2 D-Day, N-Night PICK 5Aug. 31N ............................4-1-5-3-0 Aug. 31D ............................5-8-5-3-2 Aug. 30N ............................3-0-2-4-8 Aug. 30D ............................1-7-6-0-4 Aug. 29N ............................3-0-3-4-0 Aug. 29D ............................7-2-3-1-6 D-Day, N-Night FANTASY 5Aug. 31 .......................................Late Aug. 30 ....................16-23-24-32-34 Aug. 29 ......................6-16-17-19-27PAYOFF FOR AUG. 303 5-digit winner ...............$60,864.05 212 4-digit winners ..............$138.50 6,899 3-digit winners .............$11.50 CASH FOR LIFEAug. 30 ......................5-45-50-52-53 Cash Ball ..........................................1 € € € Aug. 27 ....................18-22-30-35-53 Cash Ball ..........................................1PAYOFF FOR AUG. 300 5-5 CB ..........................$1,000/Day 0 5-5 .............................$1,000/Week 3 4-5 CB ..................................$2,500 4 4-5 ..........................................$500 LUCKY MONEYAug. 31 .......................................Late Lucky Ball ....................................Late € € € Aug. 28 ...........................5-18-27-32 Lucky Ball .........................................9PAYOFF FOR AUG. 280 4-of-4 LB ......................$1.5 million 4 4-of-4 ..................................$1,383. 46 3-of-4 LB ..........................$263.50 666 3-of-4 ...............................$53.50 LOTTOAug. 29 ...............15-20-23-36-38-44 Aug. 25 ...................1-3-19-22-33-37 Aug. 22 ...................7-9-22-45-47-52PAYOFF FOR AUG. 290 6-digit winners ...............$2 million 7 5-digit winners ....................$7,665 580 4-digit winners ................$88.50 13,027 3-digit winners .............$5.50ESTIMATED JACKPOT $2.5 million POWERBALLAug. 29 ....................25-41-53-57-67 Powerball .......................................12 € € € Aug. 25 ....................20-25-54-57-63 Powerball .........................................8PAYOFF FOR AUG. 290 5-5 + PB .......................$80 Million 0 5-5 ..................................$1 Million 1 4-5 + PB ............................$50,000 19 4-5 ........................................$100ESTIMATED JACKPOT $90 million MEGA MILLIONSAug. 31 .......................................Late Powerball ....................................Late € € € Aug. 28 ......................3-20-33-34-41 Powerball .......................................20PAYOFF FOR AUG. 280 5 of 5 + MB .................$134 Million 0 5 of 5 ...............................$1 Million 0 4 of 5 + MB ........................$10,000 17 4 of 5 .....................................$500ESTIMATED JACKPOT $152 million CONTACT USBenjamin Baugh € Editor bbaugh@sun-herald.com or 941-206-1175 Jacob Hoag € Staff writer jhoag@sun-herald.com or 941-206-1122 Email: sports@sun-herald.com Fax: 941-629-2085 HOW TO ƒ€ Submit a story idea: Email sports@sun-herald.com or call 941-206-1175. Must contain name, address and number. € Report a high school result: Call 877-818-6204 or 941-206-1175. € To report an error: Call the sports department at 941-206-1175 or email sports@sun-herald.com. SunCoast Sports NowWhen news breaks, we blog it at www.suncoastsportsnow.com. Like us and share our photos on Facebook: facebook.com/ SunCoastSports Follow us on Twitter for live updates and breaking news: @SunCoastSports AUTO RACING5:55 a.m. ESPN2 „ Formula One, Heineken Italian Grand Prix, practice, at Monza, Italy 8:55 a.m. ESPN2 „ Formula One, Heineken Italian Grand Prix, qualifying, at Monza, Italy 12:30 p.m. NBCSN „ NASCAR, X“nity Series, Sport Clips Haircuts VFW 200, qualifying, at Darlington, S.C. 2 p.m. NBCSN „ NASCAR, Monster Energy Cup Series, Bojangles Southern 500, qualifying, at Darlington, S.C. 3:30 p.m. NBC „ NASCAR, X“nity Series, Sport Clips Haircuts VFW 200, at Darlington, S.C. 7:30 p.m. NBCSN „ IndyCar, Grand Prix of Portland, qualifying, at Portland, Ore. (same-day tape)COLLEGE FOOTBALLNoon ABC „ Oregon St. at Ohio St. BTN „ Kent St. at Illinois CBSSN „ Houston at Rice ESPN „ Mississippi vs. Texas Tech, at Houston ESPNU „ James Madison at NC State ESPNEWS „ Villanova at Temple FOX „ FAU at Oklahoma FS1 „ Texas vs. Maryland, at Landover, Md. FSN „ Southern at TCU SEC „ Coastal Carolina at South Carolina 3:30 p.m. ABC „ Washington vs. Auburn, at Atlanta BTN „ Appalachian St. at Penn St. CBS „ West Virginia vs. Tennessee, at Charlotte, N.C. CBSSN „ Washington St. at Wyoming ESPN „ Austin Peay at Georgia ESPNU „ Cent. Michigan at Kentucky 4 p.m. FOX „ North Carolina at California SEC „ E. Illinois at Arkansas 6 p.m. ESPNEWS „ Boise St. at Troy 7 p.m. CBSSN „ Indiana at FIU ESPN „ Cincinnati at UCLA 7:30 p.m. NBC „ Michigan at Notre Dame ESPNU „ Stephen F. Austin at Mississippi St. SEC „ Charleston Southern at Florida 8 p.m. ABC „ Louisville vs. Alabama, at Orlando, Fla. FOX „ Akron at Nebraska FSN „ Abilene Christian at Baylor 10:30 p.m. FS1 „ UTSA at Arizona St. 10:45 p.m. ESPN „ BYU at Arizona 11 p.m. CBSSN „ Navy at HawaiiDRAG RACING4:30 p.m. FS1 „ NHRA, U.S. Nationals, qualifying, at IndianapolisGOLF6:30 a.m. GOLF „ European PGA Tour, Made In Denmark, third round, at Aarhus, Denmark 1 p.m. GOLF „ Web.com Tour, DAP Championship, third round, at Beachwood, Ohio 2:30 p.m. GOLF „ PGA Tour, Dell Technologies Championship, second round, at Boston 6:30 p.m. GOLF „ LPGA Tour, Cambia Portland Classic, third round, at Portland, Ore. 8:30 p.m. GOLF „ Champions Tour, Shaw Charity Classic, second round, at Calgary, Alberta (same-day tape)HORSE RACING2:30 p.m. FS2 „ Saratoga Live, Glens Falls and Saranac Stakes, at Saratoga Springs, N.Y. 5:30 p.m. NBCSN „ Breeders Cup Challege Series, Spinaway and Woodward Stakes, at Saratoga Springs, N.Y.MLB BASEBALL4 p.m. FS1 „ Detroit at N.Y. Yankees 7 p.m. FS1 „ Tampa Bay at ClevelandSOCCER7:30 a.m. NBCSN „ Premier League, Leicester City vs. Liverpool 9:30 a.m. FS1 „ Bundesliga, Bayer Leverkusen vs. VfL Wolfsburg FS2 „ Bundesliga, Eintracht Frankfurt vs. Werder Bremen 10 a.m. NBCSN „ Premier League, Chelsea vs. Bournemouth 12:20 p.m. FS2 „ Bundesliga, VfB Stuttgart vs. Bayern Munich 12:30 p.m. NBC „ Premier League, Manchester City vs. Newcastle UnitedRUGBY9 p.m. NBCSN „ English Premiership, Exeter vs. Leicester (same-day tape)TENNIS11 a.m. ESPN2 „ U.S. Open, third round, at New York 7 p.m. ESPN2 „ U.S. Open, third round, at New YorkBy BRIAN DULIKASSOCIATED PRESSCLEVELAND (AP) „ Corey Kluber pitched seven sparkling innings, Edwin Encarnacion homered and the Cleveland Indians beat the Tampa Bay Rays 3-0 on Friday night. Kluber (17-7) allowed two singles, struck out eight and walked two in Clevelands AL-best 14th shutout this season. Cody Allen worked a perfect eighth and Brad Hand finished the two-hitter for his 31st save. Kluber, making a bid for a second straight AL Cy Young Award, matched Yankees ace Luis Severino for the major league lead in wins and moved into first place in the AL with 186 2/3 innings. Encarnacion snapped a scoreless tie with a solo drive to center off Tyler Glasnow (1-4) in the seventh. The Indians added two more in the ninth when Greg Allen scored on a wild pitch and Michael Brantley singled home Francisco Lindor. Glasnow struck out six in a career-high seven innings. He was working on a no-hitter before Melky Cabrera singled with two out in the fifth. AL Central-leading Cleveland won for the fourth time in five games amid speculation it was closing in on a trade for Toronto slugger Josh Donaldson. Joey Wendle hit a leadoff single in the first and Tommy Pham singled in the fourth for Tampa Bays only hits. The Rays are 9-2 since Aug. 19, matching their best 11-game run in four years. It was Glasnows sixth start since being acquired in a July 31 trade with Pittsburgh for pitcher Chris Archer. His only win of the season occurred in relief against the White Sox on May 8.Trainers RoomRays: C Michael Perez was placed on the disabled list with a strained left hamstring. ... OF Mallex Smith (viral infection) begins a rehabilitation assignment Saturday with Single-A Charlotte. Smith fell ill and was hospitalized last week. Manager Kevin Cash said the leadoff hitter could be activated when he is eligible on Monday. Indians: RHP Trevor Bauer (right “bula stress fracture) underwent a second bone scan and will learn the results Saturday. The All-Star was struck by a line drive on Aug. 11 and is expected to be out until mid-September.Up NextRays LHP Blake Snell (16-5, 2.05 ERA) takes on Indians RHP Shane Bieber (8-2, 4.52 ERA) in the second game of the series. Snell is tied for third in the majors in victories behind Severino and Kluber.STAFF REPORTThe Stone Crabs limited the Florida Fire Frogs to one hit Thursday, in a rain-shortened 7 inning contest at the Charlotte Sports Park. Charlotte won the game 13-0. Catcher Joey Roach went 3-3, driving in four runs, pacing the Stone Crabs offense who hammered out 10 hits in the victory. It was Roachs triple in the 2nd inning that plated first baseman Russ Olive. The Stone Crabs 3-run 4th inning saw Kevin Padlo deliver his 51st RBI of the season with a sacrifice fly to right, plating Josh Fraley. Roach continued with his optimal effort singling to right, plating designated hitter Rene Pinto. Charlotte added to their totals with Eleardo Cabreras sacrifice fly to right, scoring Russ Olive. It would also be Roach capping the scoring, singling to right in the 5th inning, delivering both Carl Chester and Rene Pinto. Riley OBrien started for the Stone Crabs, yielding one hit in four innings of work, striking out five while issuing one walk. Phoenix Sanders worked the final three innings, silencing the opposition, while fanning three, earning the victory to raise his record to 1-1.Kluber pitches Indians past Rays 3-0 AP PHOTOSCleveland Indians Edwin Encarnacion rounds the bases after hitting a solo home run o Tampa Bay Rays starting pitcher Tyler Glasnow, right, during the seventh inning of a baseball game in Cleveland on Friday. Cleveland Indians starting pitcher Corey Kluber delivers to a Tampa Bay Rays batter during the “rst inning of a baseball game in Cleveland. MLB: Indians 3, Rays 0 Stone Crabs stifle Fire Frogs MINOR LEAGUE: Stone Crabs 13, Fire Frogs 0 COURSES COURSESTo place your ad here, call 941-429-3110adno=50540398 The Palms697-8118The Links 697-8877The Hills 697-2414 Long Marsh 698-0918Seminole Lakes Country Club Open to the Public 9 Holes Par 35 Open To The PublicPlay 9 Anytime 888-663-2420www.sunnybreezegolf.net 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 5301 HERON CREEK BLVD., NORTH PORT Between US 41 & I-75 Exit 182423-6955 € www.heroncreekgcc.com NEW TIFEAGLE GREENS PREMIER PRACTICE FACILITYCall 625-6911 for Tee Times & Lessons Nice People, Great GolfŽTake a tour online at: DeepCreekGolf.com Under New ManagementOpen 7AM to 5PM (7days) AM 18 holes w/cart-$25-PM-$20(941)637-6191 For Tee Times 29201 S. Jones Loop Rd. € Punta Gorda 1/2 mile south of Burnt Store Rd. on US 41 in Punta Gorda941-639-5440 www.seminolelakes.netBest Value in S.W. Florida Closed for Golf Course Renovations through October 1st

PAGE 27

The Sun | Saturday, September 1, 2018 www.yoursun.com SP Page 3By STEPHEN MCKAY SUN CORRESPONDENTSomeday, a long, long time from now, Venice High volleyball coach Brian Wheatley may look back over his stellar career and realize he cant even remember his 600th win. Perhaps his mind will be “lled with recollections of the many young girls he helped mold into productive young women. Or perhaps, hell recount dozens of stories about the many state championship teams he has led. But the Indians seemingly routine straight-set victory over Lincoln Tallahassee at the TeePee on Friday night, looked for all the world like the type of win that often gets lost among what may end up being 1,000 other such victories. Venice (4-0) put the Trojans back on their heels early and seldom trailed on its way to set scores of 25-13, 25-16 and 25-16. Lincoln, from district 8A-2, saw its record slip to 2-3. I think its a tribute to the players and coaches weve had for so long,Ž said Wheatley of his 600th win. And a big reason weve had so much success is we dont have a cupcake schedule, and a lot of those wins were hard to come by. But our girls always manage to get ready to play.Ž While the “rst set turned out as the most lopsided of the three, it was in many ways the closest fought. Though often holding only a one or two-point lead midway through the opener, Venice dominated the second half of the set. Leading 11-10, junior hitter Sadie Kluner slammed home a kill that seemed to shift the momentum dramatically the Indians way. Venice “nished out the set on a 14-2 run for the 12-point win. Sena Scczepaniuk was at the service line during a 7-0 run. We worked hard for it, we were prepared to play and we rolled with it,Ž said senior hitter Aja Jones who led the Indians with 13 kills. We were happy with it, very happy with it.Ž After an early tie, Venice never trailed in the second set. While Venice cruised to a fairly easy win, it battled a team that had plenty of talent of its own. Sophomore Khori Louis, who has already committed to Florida State, came into the match leading the Trojans with 44 kills. We cleaned up a lot of things from the last few weeks and I think were back on the right railroad tracks and heading in the right direction,Ž Wheatley said. I thought our serving and our passing was excellent tonight and thats often where games are won and lost. Our hitters were also making some good decisions.Ž An early 2-0 de“cit didnt worry the Indians in the “nal set. Crisp passing and well-placed sets from Paige Canevari helped the Indians dominate the middle part of the set. A pair of service aces by freshman Ireland Ferguson helped reverse a Trojans comeback attempt late. Weve been “ghting in practice and everything is very competitive and that makes us game ready,Ž said Kluner. So thats the type of game we like to bring out on game day and we did that tonight.Ž The Indians next take to the court on Tuesday at 7 p.m. when they play host to Braden River.By CHUCK BALLAROSUN CORRESPONDENTPORT CHARLOTTE „ Laticia Nina had 28 kills and the Port Charlotte High School volleyball team overcame three set points in the third set, to score a 3-1 victory, 2519, 23-25, 27-25, 25-17, Thursday over Lakewood Ranch at the Pirates Cove in a non-district match. Following its first loss the previous night against Fort Myers, the Pirates had all it could handle from the Mustangs, who came very close to possibly pinning another loss on Port Charlotte. The Pirates were a point away from being down 2-1 in the match, before the Pirates rallied to take the set and eventually the match. I dont know what would have happened if we lost that set. After playing Fort Myers really well, we were flat and Lakewood Ranch outworked us,Ž Port Charlotte coach Kevin Krause said. I admired the way the Mustangs played defense.Ž Playing without injured setter Mckenzie Stewart, the Pirates (4-1) pulled away from a seesaw match in the first set as Alicia Kowalski served up a 9-0 run for a 25-19 win. Lakewood Ranch, 1-2, got right back in the match in the second set, which featured five lead changes and nine ties with the help of Anna Shelby Dees, 15 kills, 16 digs,and Jordan Schmuckers serve, 17 digs,to tie the match with a 25-23 win. The third set was even more thrilling, with six lead changes and 13 ties, many of them late, as Lakewood Ranch took a 24-22 lead. Port Charlotte fought off three set points as Nina and Kiersten Tisdale, nine kills, made some clutch plays down the stretch to steal a 27-25 win. One thing weve had a problem with is winning the first game and letting up. Its so frustrating. We know we need to come out stronger,Ž Nina said. Kiersten was clutch. When we needed her to put the ball down, she did. She was the one who won that game.Ž That took the wind out of the Mustangs sails. Even though they were able to tie the fourth set at 12, the Pirates finished them off by outscoring them 13-5 the rest of the way, with Nina dominating up front. Alani Qualls had 12 kills and six blocks for the Pirates. Zoe Burkhart had 16 digs and Alicia Kowalski had 15 digs. Yami Zamarripa had 19 digs for Lakewood Ranch while Jordan Schmucker had 17 digs. MacKenzie Schmucker had 28 assists. We felt really good about how we competed. Were working on things and doing things we havent done before,Ž said Lakewood Ranch coach Perri Hankins. We matched up well and were really happy.ŽPirates hold off Lakewood Ranch Venice blanks Lincoln PREP VOLLEYBALL: Port Charlotte 3, Lakewood Ranch 1 PREP GOLF: Recap PREP VOLLEYBALL: Venice 3, Lincoln 0 The Charlotte Lady Tarpons defeated Community School of Naples Friday evening at Cardinal Mooney, winning 25-20, 22-25, 15-11.Lady Tarpons defeat CSN SUN PHOTO BY KAT GODINA Charlottes Kaitlyn Hopper passes the ball during Thursdays game against Desoto.SUN PHOTOS BY TIM KERNPort Charlottes Sara Tirb makes her approach shot after a great drive on the “rst tee.Area golfers ready for fall seasonPort Charlottes Shaelyn Taylor takes her shot from the fairway. Lemon Bay High Schools Meadow Southworth drives the ball of the tee to begin her round. Lemon Bay Head Coach Darrell Roach is entering his 25th and “nal season as a golf coach at Lemon Bay. He will be retiring after 39 years of teaching at the high school after this school year.

PAGE 28

Page 4 E/N/C www.yoursun.com The Sun | Saturday, September 1, 2018AMERICAN LEAGUENATIONAL LEAGUEEAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Boston 93 42 .689 „ „ 5-5 W-3 48-18 45-24 New York 85 50 .630 8 „ 6-4 W-1 47-23 38-27 Tampa Bay 71 63 .530 21 8 8-2 L-1 41-24 30-39 Toronto 60 73 .451 32 19 5-5 L-4 34-33 26-40 Baltimore 40 94 .299 52 39 3-7 W-3 24-44 16-50 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Cleveland 77 57 .575 „ „ 5-5 W-2 42-25 35-32 Minnesota 62 71 .466 14 17 3-7 L-1 39-29 23-42 Detroit 54 81 .400 23 26 3-7 L-1 34-34 20-47 Chicago 53 81 .396 24 26 6-4 L-1 25-41 28-40 Kansas City 42 91 .316 34 37 4-6 W-2 22-45 20-46 WEST DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Houston 82 52 .612 „ „ 7-3 L-1 35-31 47-21 Oakland 80 55 .593 2 „ 5-5 L-2 39-27 41-28 Seattle 75 59 .560 7 4 4-6 W-1 38-28 37-31 Los Angeles 65 69 .485 17 14 3-7 W-1 34-34 31-35 Texas 58 76 .433 24 21 3-7 L-4 29-40 29-36 EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Atlanta 74 59 .556 „ „ 6-4 L-2 35-30 39-29 Philadelphia 71 62 .534 3 3 3-7 W-1 42-24 29-38 Washington 67 68 .496 8 8 5-5 L-2 33-32 34-36 New York 59 74 .444 15 15 5-5 W-1 28-40 31-34 Miami 53 81 .396 21 22 5-5 L-3 31-38 22-43 CENTRAL DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Chicago 79 54 .594 „ „ 8-2 W-1 44-24 35-30 St. Louis 75 59 .560 4 „ 7-3 W-1 36-29 39-30 Milwaukee 76 60 .559 4 „ 7-3 W-3 40-26 36-34 Pittsburgh 65 69 .485 14 10 3-7 L-1 35-34 30-35 Cincinnati 57 77 .425 22 18 2-8 L-2 32-37 25-40 WEST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Arizona 74 60 .552 „ „ 6-4 W-2 35-31 39-29 Colorado 72 61 .541 1 2 5-5 L-1 34-30 38-31 Los Angeles 72 62 .537 2 3 6-4 L-1 35-34 37-28 San Francisco 67 68 .496 7 8 6-4 L-1 38-28 29-40 San Diego 53 83 .390 22 23 4-6 W-3 26-43 27-40 MAJOR LEAGUE BASEBALLINDIANS 3, RAYS 0 T AMPA BAY AB R H BI BB SO AVG. W endle 2b 4 0 1 0 0 2 .295 Duffy 3b 3 0 0 0 1 1 .296 Choi dh 3 0 0 0 1 1 .260 Pham lf 3 0 1 0 0 1 .253 Bauers rf 3 0 0 0 0 3 .201 Cron 1b 3 0 0 0 0 0 .255 Kiermaier cf 3 0 0 0 0 0 .196 A dames ss 3 0 0 0 0 2 .251 S ucre c 2 0 0 0 0 0 .201 a-Lowe ph 1 0 0 0 0 1 .208 Moore c 0 0 0 0 0 0 .167 T OTALS 28 0 2 0 2 11 CLEVELAND AB R H BI BB SO AVG. Lindor ss 3 1 0 0 1 1 .286 Brantley lf 4 0 1 1 0 1 .303 Ramirez 3b 4 0 0 0 0 2 .288 Encarnacion dh 3 1 1 1 0 0 .236 A lonso 1b 2 0 0 0 1 0 .246 Cabrera rf 3 0 1 0 0 0 .277 Guyer rf 0 0 0 0 0 0 .188 Kipnis 2b 3 0 0 0 0 1 .227 Gomes c 3 0 0 0 0 2 .257 G.Allen cf 2 1 1 0 0 0 .243 T OTALS 27 3 4 2 2 7 T AMPA BAY 000 000 000 „ 0 2 0 CLEVELAND 000 000 12X „ 3 4 0 a-struck out for Sucre in the 8th. LOB„Tampa Bay 3, Cleveland 3. HR„ Encarnacion (29), off Glasnow. RBIs„ Brantley (70), Encarnacion (92). SB„Lindor 2 (22), Cabrera (1), G.Allen (14). Runners left in scoring position„Tampa Bay 1 (Cron) Cleveland 1 (Kipnis). RISP„Tampa Bay 0 for 4 Cleveland 1 for 2. GIDP„Pham, Cabrera. DP„Tampa Bay 1 (Wendle, Adames, Cron) Cleveland 1 (Ramirez, Kipnis, Alonso). T AMPA BAY IP H R ER BB SO NP ERA Glasnow, L, 1-4 7 2 1 1 1 6 79 3.95 S tanek 1 2 2 2 1 1 23 2.77 CLEVELAND IP H R ER BB SO NP ERA Kluber, W, 17-7 7 2 0 0 2 8 109 2.80 C.Allen, H, 4 1 0 0 0 0 2 9 4.53 Hand, S, 3.16 1 0 0 0 0 1 10 2.61 HBP„Glasnow (G.Allen). WP„Stanek 2. Umpires„Home, Alfonso Marquez First, Jim Wolf Second, Sam Holbrook Third, Chris S egal. T „2:18. A„25,639 (35,225).BREWERS 4, NATIONALS 1 MILWAUKEE AB R H BI BB SO AVG. Cain cf 4 0 0 0 0 1 .308 Y elich rf 4 1 2 0 0 0 .317 A guilar 1b 4 1 1 1 0 0 .276 Barnes p 0 0 0 0 0 0 --J effress p 0 0 0 0 0 0 --S haw 2b-1b 4 1 1 2 0 1 .247 Braun lf 4 0 0 0 0 0 .252 Moustakas 3b 4 0 0 0 0 1 .254 Kratz c 3 1 1 1 0 1 .260 A rcia ss 3 0 0 0 0 0 .212 Chacin p 3 0 1 0 0 0 .180 J ennings p 0 0 0 0 0 0 .667 S choop 2b 0 0 0 0 0 0 .237 T OTALS 33 4 6 4 0 4 W ASHINGTON AB R H BI BB SO AVG. Eaton rf 5 1 2 0 0 1 .302 T urner ss 4 0 3 0 1 0 .270 Harper cf 4 0 0 0 1 2 .245 Rendon 3b 5 0 1 1 0 1 .297 S oto lf 3 0 2 0 1 1 .295 Zimmerman 1b 3 0 0 0 1 0 .263 Wieters c 3 0 1 0 0 1 .233 Kieboom c 1 0 0 0 0 0 .191 Difo 2b 4 0 0 0 0 0 .238 Roark p 1 0 0 0 0 1 .208 Glover p 0 0 0 0 0 0 --a-Taylor ph 1 0 0 0 0 0 .228 Cordero p 0 0 0 0 0 0 --Grace p 0 0 0 0 0 0 .500 b-Stevenson ph 1 0 0 0 0 1 .255 TOTALS 35 1 9 1 4 8 MILWAUKEE 211 000 000 „ 4 6 1 WASHINGTON 100 000 000 „ 1 9 0 a-grounded out for Glover in the 7th. bstruck out for Grace in the 9th. E„Arcia (13). LOB„Milwaukee 2, Washington 12. 2B„Turner (20). HR„Shaw (27), off Roark Kratz (5), off Roark Aguilar (31), off Roark. RBIs„Aguilar (93), Shaw 2 (76), Kratz (19), Rendon (66). SB„Yelich (15), Turner (34). S„Roark. Runners left in scoring position„Milwaukee 1 (Aguilar) Washington 8 (Eaton, Harper, Rendon 3, Zimmerman, Roark, Kieboom). RISP„Milwaukee 0 for 1 Washington 1 for 15. Runners moved up„Wieters, Zimmerman. GIDP„Zimmerman. DP„Milwaukee 1 (Schoop, Arcia, Shaw). MILWAUKEE IP H R ER BB SO NP ERA Chacin, W, 14-5 6.1 6 1 1 2 6 102 3.53 Jennings, H, 11 .2 1 0 0 0 0 17 3.21 Barnes, H, 4 1 1 0 0 1 0 14 3.53 Jeffress, S, 8-13 1 1 0 0 1 2 23 1.50 WASHINGTON IP H R ER BB SO NP ERA Roark, L, 8-14 6 6 4 4 0 3 95 4.03 Glover 1 0 0 0 0 0 14 4.91 Cordero 1 0 0 0 0 0 3 3.12 Grace 1 0 0 0 0 1 8 2.84 WP„Chacin. Umpires„Home, Chad Whitson First, Mark Carlson Second, Pat Hoberg Third, Brian Knight. T„3:11. A„30,676 (41,313).YANKEES 7, TIGERS 5 DETROIT AB R H BI BB SO AVG. Candelario 3b 5 0 1 0 0 3 .226 Adduci 1b 3 0 1 2 0 1 .286 a-Mahtook ph-lf 1 0 1 1 1 0 .218 Castellanos rf 5 1 1 0 0 3 .288 Martinez dh 4 0 2 0 0 0 .252 1-Reyes pr-dh 1 0 0 0 0 1 .211 Goodrum lf-1b 3 1 1 1 1 1 .233 Rodriguez ss 3 0 0 1 0 2 .208 McCann c 4 1 1 0 0 2 .221 Jones cf 4 1 1 0 0 1 .204 Lugo 2b 4 1 3 0 0 0 .500 TOTALS 37 5 12 5 2 14 NEW YORK AB R H BI BB SO AVG. Gardner lf 4 2 2 2 0 2 .240 Stanton dh 3 0 0 0 1 2 .275 Hicks cf 3 2 1 1 1 1 .251 Andujar 3b 4 1 1 1 0 1 .299 Robinson rf 0 0 0 0 0 0 .143 Voit 1b 3 1 0 0 1 1 .304 Torres ss 4 0 2 2 0 1 .282 Walker rf-3b 3 0 0 0 1 0 .224 Romine c 4 0 1 1 0 1 .255 Torreyes 2b 4 1 0 0 0 0 .289 TOTALS 32 7 7 7 4 9 DETROIT 000 120 110 „ 5 12 1 NEW YORK 000 004 03X „ 7 7 0 a-singled for Adduci in the 7th. 1-ran for Martinez in the 8th. E„Lugo (1). LOB„Detroit 8, New York 5. 2B„McCann (14), Gardner (18). 3B„Adduci (2). HR„Goodrum (15), off Severino Gardner (12), off Zimmermann Hicks (23), off Zimmermann Andujar (23), off Zimmermann. RBIs„Adduci 2 (14), Goodrum (43), Rodriguez (14), Mahtook (17), Gardner 2 (40), Hicks (64), Andujar (75), Torres 2 (62), Romine (38). SF„Rodriguez. Runners left in scoring position„Detroit 4 (Castellanos, Jones 2, Reyes) New York 2 (Torreyes 2). RISP„Detroit 3 for 11 New York 2 for 5. DETROIT IP H R ER BB SO NP ERA Zimmermann 6 3 4 1 1 6 85 4.22 Coleman 1 1 0 0 0 1 18 3.50 Jimnez, L, 4-4, H, 20 .2 1 3 3 2 2 30 4.58 Wilson .1 2 0 0 1 0 9 3.76 NEW YORK IP H R ER BB SO NP ERA Severino 6 6 3 3 0 10 102 3.32 Holder, H, 6 .2 2 1 1 0 0 10 3.18 Britton, W, 2-0 1.1 3 1 1 1 1 26 4.06 Rbertson, S, 5-9 1 1 0 0 1 3 22 2.90 Inherited runners-scored„Wilson 3-3, Britton 2-1. PB„Romine (4). Umpires„Home, Nic Lentz First, Paul Nauert Second, Scott Barry Third, Carlos Torres. T„3:10. A„41,026 (47,309).STATISTICAL LEADERSAMERICAN LEAGUE RBI: Martinez, Boston, 114; Davis, Oakland, 103; Ramirez, Cleveland, 94; Encarnacion, Cleveland, 91; Bogaerts, Boston, 86; Bregman, Houston, 86; Haniger, Seattle, 84; Lowrie, Oakland, 84; Stanton, New York, 84; Cruz, Seattle, 81. HOME RUNS: Davis, Oakland, 39; Martinez, Boston, 39; Ramirez, Cleveland, 37; Gallo, Texas, 34; Stanton, New York, 33; Cruz, Seattle, 32; Trout, Los Angeles, 31; Betts, Boston, 29; Lindor, Cleveland, 29; Encarnacion, Cleveland, 28. ERA: Sale, Boston, 1.97; Snell, Tampa Bay, 2.05; Bauer, Cleveland, 2.22; Verlander, Houston, 2.79; Cole, Houston, 2.85; Kluber, Cleveland, 2.91; Morton, Houston, 3.14; Fiers, Oakland, 3.15; Clevinger, Cleveland, 3.17; Severino, New York, 3.27. STRIKEOUTS: Verlander, Houston, 240; Cole, Houston, 234; Sale, Boston, 219; Bauer, Cleveland, 214; Severino, New York, 189. NATIONAL LEAGUE RBI: Baez, Chicago, 97; Suarez, Cincinnati, 95; Aguilar, Milwaukee, 92; Arenado, Colorado, 91; Rizzo, Chicago, 86; Story, Colorado, 85; Harper, Washington, 84; Hoskins, Philadelphia, 83; Markakis, Atlanta, 83; Freeman, Atlanta, 81. HOME RUNS: Carpenter, St. Louis, 34; Arenado, Colorado, 31; Aguilar, Milwaukee, 30; Goldschmidt, Arizona, 30; Harper, Washington, 30; Muncy, Los Angeles, 30; Suarez, Cincinnati, 30; Baez, Chicago, 28; Hoskins, Philadelphia, 27. ERA: deGrom, New York, 1.68; Nola, Philadelphia, 2.10; Scherzer, Washington, 2.22; Foltynewicz, Atlanta, 2.80; Freeland, Colorado, 2.90; Greinke, Arizona, 2.94; Mikolas, St. Louis, 2.96; Corbin, Arizona, 3.15; Williams, Pittsburgh, 3.30; Wood, Los Angeles, 3.42. STRIKEOUTS: Scherzer, Washington, 249; deGrom, New York, 224; Corbin, Arizona, 207; Nola, Philadelphia, 177; Foltynewicz, Atlanta, 174; Marquez, Colorado, 173. ROUNDUP/MATCHUPSIndians 3, Rays 0: Corey Kluber pitched seven sparkling innings, Edwin Encarnacion homered and the Cleveland Indians beat the Rays. Kluber allowed two singles, struck out eight and walked two in Clevelands AL-best 14th shutout this season. Cody Allen worked a perfect eighth and Brad Hand “nished the two-hitter for his 31st save. Yankees 7, Tigers 5: Aaron Boones exit preceded a midgame “reworks show by his hitters, as Brett Gardner homered to break up Jordan Zimmermanns no-hit bid before Aaron Hicks and Miguel Andujar cracked back-to-back homers. Brewers 4 Nationals 1: Jhoulys Chacin pitched effectively into the seventh inning, Travis Shaw hit a two-run homer and the Milwaukee Brewers beat the Washington Nationals. During the game, the teams reportedly worked out a trade that will send pitcher Gio Gonzalez from the Nationals to the Brewers. The left-handed starter, who has struggled in 2018, will be a free agent in the offseason. The Brewers also got home runs from Jesus Aguilar, his 31st, and Erik Kratz in winning their third straight game. LATE Chicago Cubs at Philadelphia Toronto at Miami Pittsburgh at Atlanta Cincinnati at St. Louis Arizona at L.A. Dodgers Colorado at San Diego N.Y. Mets at San Francisco Minnesota at Texas Boston at Chicago White Sox L.A. Angels at Houston Baltimore at Kansas City Seattle at OaklandTODAYS PITCHING COMPARISONNATIONAL LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA New York Matz (L) 5-11 4.36 11-13 0-2 14.0 4.50 San Francisco Holland (L) 4:05p 7-8 3.65 14-11 1-0 16.0 1.13 Milwaukee Anderson (R) 9-7 4.04 14-12 2-0 15.0 6.00 Washington Strasburg (R) 7:05p 7-7 4.15 8-8 1-1 14.2 7.98 Chicago Hendricks (R) 10-10 3.86 13-14 2-1 20.0 2.70 Philadelphia E”in (R) 7:05p 9-5 3.99 10-9 1-1 15.1 6.46 Pittsburgh Archer (R) 4-7 4.72 11-11 0-2 13.0 7.62 Atlanta Gausman (R) 7:10p 9-9 3.87 10-16 3-0 19.0 0.95 Cincinnati Castillo (R) 7-11 5.07 13-13 1-2 15.2 6.32 St. Louis P oncedeleon (R) 7:15p 0-0 2.08 1-1 0-0 11.0 0.82 Colorado Gray (R) 10-7 4.76 15-10 1-0 20.0 4.50 San Diego Erlin (L) 8:40p 3-4 3.69 3-4 1-1 15.2 5.17 Arizona Corbin (L) 10-5 3.15 16-11 1-1 20.0 3.15 Los Angeles Kershaw (L) 9:10p 6-5 2.39 10-10 1-0 23.0 1.57AMERICAN LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Detroit TBD 0-0 0.00 0-0 0-0 0.0 0.00 New York Tanaka (R) 4:05p 9-5 3.97 13-9 0-2 19.0 3.32 Boston Rodriguez (L) 11-3 3.44 16-3 2-0 17.0 0.00 Chicago Rodon (L) 7:10p 6-3 2.70 8-6 3-0 21.0 3.00 Tampa Bay Snell (L) 16-5 2.05 16-9 3-0 17.0 1.06 Cleveland Bieber (R) 7:10p 8-2 4.52 10-4 2-0 16.0 5.63 Los Angeles Pena (R) 1-4 4.52 5-7 0-1 18.0 3.50 Houston TBD 7:10p 0-0 0.00 0-0 0-0 0.0 0.00 Baltimore Bundy (R) 7-13 5.37 8-17 0-3 14.1 11.30 Kansas City Fillmyer (R) 7:15p 2-1 4.21 2-6 1-0 14.0 7.07 Minnesota Berrios (R) 11-9 3.74 15-12 0-1 13.2 4.61 Texas Gallardo (R) 8:05p 7-3 6.11 9-3 0-2 14.1 5.65 Seattle Paxton (L) 10-5 3.68 14-10 1-1 13.0 5.54 Oakland Mengden (R) 9:05p 6-6 4.28 10-6 0-1 12.1 10.95 INTERLEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Toronto Estrada (R) 7-10 5.18 11-12 2-1 14.0 7.71 Miami Chen (L) 7:10p 5-9 4.91 10-11 1-1 17.2 2.04 KEY: TEAM REC-Teams Record in games started by todays pitcher. THIS DATE IN BASEBALLSept. 1 1906: The Philadelphia Athletics beat the Boston Red Sox 4-1 in 24 innings. Jack Coombs of the Athletics and Joe Harris of the Red Sox pitched all 24 innings. Coombs fanned 18. 1930: Wes Ferrell of Cleveland beat the St. Louis Browns 9-5 for his 13th straight victory. 1931: Lou Gehrig hit his third grand slam in four days as the Yankees beat the Boston Red Sox 5-1. 1945: The Philadelphia Phillies, behind Vince DiMaggios grand slam, beat the Braves 8-3 in Boston. It was the fourth grand slam of the year for DiMaggio to tie a major league mark. 1958: Vinegar Bend Mizell of the St. Louis Cardinals set a National League record by walking nine batters and tossing a shutout. 1963: Curt Simmons of the St. Louis Cardinals allowed six hits, drove in two runs with a triple and stole home plate in a 7-3 victory over the Philadelphia Phillies. Simmons steal of home is the last by a pitcher. 1967: Cincinnatis Bob Lee walked Dick Groat with the bases loaded in the 21st inning to give the San Francisco Giants a 1-0 victory at Crosley Field. 1975: Tom Seaver struck out Manny Sanguillen in the seventh inning to become the “rst pitcher to strike out at least 200 batters in eight consecutive seasons. Seaver recorded 10 strikeouts in the Mets 3-0 triumph over Pittsburgh. 1998: Mark McGwire broke Hack Wilsons 68-year-old National League record for home runs in a season, hitting his 56th and 57th in the St. Louis Cardinals victory over the Florida Marlins.BOX SCORESTHURSDAYS GAMES American League Cleveland 5, Minnesota 3 Detroit 8, N.Y. Yankees 7 Boston 9, Chicago White Sox 4 L.A. Angels 5, Houston 2 Seattle 7, Oakland 1 National League Milwaukee 2, Cincinnati 1, 11 innings St. Louis 5, Pittsburgh 0 Chicago Cubs 5, Atlanta 4 Arizona 3, L.A. Dodgers 1 San Diego 3, Colorado 2, 13 innings SUNDAYS GAMES American League Detroit at N.Y. Yankees, 1:05 p.m. Boston at Chicago White Sox, 2:10 p.m. Baltimore at Kansas City, 2:15 p.m. Minnesota at Texas, 3:05 p.m. Seattle at Oakland, 4:05 p.m. Tampa Bay at Cleveland, 4:10 p.m. L.A. Angels at Houston, 8:05 p.m. National League Chicago Cubs at Philadelphia, 1:35 p.m. Milwaukee at Washington, 1:35 p.m. Cincinnati at St. Louis, 2:15 p.m. N.Y. Mets at San Francisco, 4:05 p.m. Arizona at L.A. Dodgers, 4:10 p.m. Colorado at San Diego, 4:10 p.m. Pittsburgh at Atlanta, 5:05 p.m. Interleague Toronto at Miami, 1:10 p.m.MLB CALENDARAug. 31 : Last day to be contracted to an organization and be eligible for postseason roster. Oct. 2-3: Wild-card games. Oct. 4: Division Series start. Oct. 12: League Championship Series start. Oct. 23: World Series starts. November TBA: Deadline for teams to make qualifying offers to their eligible former players who became free agents, “fth day after World Series. November TBA: Deadline for free agents to accept qualifying offers, 15th day after World Series. Nov. 6-8: General managers meetings, Carlsbad, Calif. TOP TEN A MERICAN LEAGUE Player G AB R H Pct. Betts Bos 115 448 109 153 .342 JMartinez Bos 127 488 100 164 .336 Altuve Hou 113 444 69 146 .329 Segura Sea 122 501 81 159 .317 Trout LAA 115 393 88 122 .310 MSmith TB 116 374 50 115 .307 Merri“eld KC 129 508 64 156 .307 Brantley Cle 120 481 75 146 .304 Andujar NYY 123 474 69 142 .300 MDuffy TB 112 436 48 130 .298 NATIONAL LEAGUE Player G AB R H Pct. Yelich Mil 119 478 93 151 .316 Zobrist ChC 111 360 59 113 .314 Gennett Cin 130 492 77 154 .313 FFreeman Atl 133 514 82 160 .311 Cain Mil 116 444 72 138 .311 Martinez StL 126 438 50 136 .311 Markakis Atl 133 520 71 160 .308 DPeralta Ari 121 472 66 143 .303 Arenado Col 127 477 83 144 .302 Rendon Was 108 419 64 125 .298 Through Aug. 30 Swiping secondMilwaukee Brewers second baseman Travis Shaw, left, cant make the tag on the Washington Nationals Adam Eaton as he steals second base during the “rst inning of Fridays game at Nationals Park in Washington. [ALEX BRANDON/THE ASSOCIATED PRESS]

PAGE 29

The Sun | Saturday, September 1, 2018 www.yoursun.com E/N/C Page 5 SCOREBOARD PRO BASEBALLAMERICAN LEAGUEAll times EasternEAST DIVISION W L PCT. GB Boston 93 42 .689 „ New York 85 50 .630 8 Tampa Bay 71 63 .530 21 Toronto 60 73 .451 32 Baltimore 40 94 .299 52 CENTRAL DIVISION W L PCT. GB Cleveland 77 57 .575 „ Minnesota 62 71 .466 14 Detroit 54 81 .400 23 Chicago 53 81 .396 24 Kansas City 42 91 .316 34 WEST DIVISION W L PCT. GB Houston 82 52 .612 „ Oakland 80 55 .593 2 Seattle 75 59 .560 7 Los Angeles 65 69 .485 17 Texas 58 76 .433 24Thursdays GamesCleveland 5, Minnesota 3 Detroit 8, N.Y. Yankees 7 Boston 9, Chicago White Sox 4 L.A. Angels 5, Houston 2 Seattle 7, Oakland 1Fridays GamesN.Y. Yankees 7, Detroit 5 Cleveland 3, Tampa Bay 0 Toronto at Miami, late Minnesota at Texas, late Boston at Chicago White Sox, late L.A. Angels at Houston, late Baltimore at Kansas City, late Seattle at Oakland, lateTodays GamesDetroit (TBD) at N.Y. Yankees (Tanaka 9-5), 4:05 p.m. Boston (Rodriguez 11-3) at Chicago White Sox (Rodon 6-3), 7:10 p.m. L.A. Angels (Pena 1-4) at Houston (TBD), 7:10 p.m. Tampa Bay (Snell 16-5) at Cleveland (Bieber 8-2), 7:10 p.m. Toronto (Estrada 7-10) at Miami (Chen 5-9), 7:10 p.m. Baltimore (Bundy 7-13) at Kansas City (Fillmyer 2-1), 7:15 p.m. Minnesota (Berrios 11-9) at Texas (Gallardo 7-3), 8:05 p.m. Seattle (Paxton 10-5) at Oakland (Mengden 6-6), 9:05 p.m.Sundays GamesDetroit at N.Y. Yankees, 1:05 p.m. Toronto at Miami, 1:10 p.m. Boston at Chicago White Sox, 2:10 p.m. Baltimore at Kansas City, 2:15 p.m. Minnesota at Texas, 3:05 p.m. Seattle at Oakland, 4:05 p.m. Tampa Bay at Cleveland, 4:10 p.m. L.A. Angels at Houston, 8:05 p.m.NATIONAL LEAGUEAll times Eastern EAST DIVISION W L PCT. GB Atlanta 74 59 .556 „ Philadelphia 71 62 .534 3 Washington 67 68 .496 8 New York 59 74 .444 15 Miami 53 81 .396 21 CENTRAL DIVISION W L PCT. GB Chicago 79 54 .594 „ St. Louis 75 59 .560 4 Milwaukee 76 60 .559 4 Pittsburgh 65 69 .485 14 Cincinnati 57 77 .425 22 WEST DIVISION W L PCT. GB Arizona 74 60 .552 „ Colorado 72 61 .541 1 Los Angeles 72 62 .537 2 San Francisco 67 68 .496 7 San Diego 53 83 .390 22Thursdays GamesMilwaukee 2, Cincinnati 1, 11 innings St. Louis 5, Pittsburgh 0 Chicago Cubs 5, Atlanta 4 Arizona 3, L.A. Dodgers 1 San Diego 3, Colorado 2, 13 inningsFridays GamesMilwaukee 4, Washington 1 Chicago Cubs at Philadelphia, late Toronto at Miami, late Pittsburgh at Atlanta, late Cincinnati at St. Louis, late Arizona at L.A. Dodgers, late Colorado at San Diego, late N.Y. Mets at San Francisco, lateTodays GamesN.Y. Mets (Matz 5-11) at San Francisco (Holland 7-8), 4:05 p.m. Chicago Cubs (Hendricks 10-10) at Philadelphia (E”in 9-5), 7:05 p.m. Milwaukee (Anderson 9-7) at Washington (Strasburg 7-7), 7:05 p.m. Pittsburgh (Archer 4-7) at Atlanta (Gausman 9-9), 7:10 p.m. Toronto (Estrada 7-10) at Miami (Chen 5-9), 7:10 p.m. Cincinnati (Castillo 7-11) at St. Louis (Poncedeleon 0-0), 7:15 p.m. Colorado (Gray 10-7) at San Diego (Erlin 3-4), 8:40 p.m. Arizona (Corbin 10-5) at L.A. Dodgers (Kershaw 6-5), 9:10 p.m.Sundays GamesToronto at Miami, 1:10 p.m. Chicago Cubs at Philadelphia, 1:35 p.m. Milwaukee at Washington, 1:35 p.m. Cincinnati at St. Louis, 2:15 p.m. N.Y. Mets at San Francisco, 4:05 p.m. Arizona at L.A. Dodgers, 4:10 p.m. Colorado at San Diego, 4:10 p.m. Pittsburgh at Atlanta, 5:05 p.m.PRO FOOTBALLNFL PRESEASONAll times EasternAMERICAN CONFERENCEEAST W L T PCT. PF PA New England 3 1 0 .750 94 74 Buffalo 2 2 0 .500 83 98 Miami 1 3 0 .250 88 87 N.Y. Jets 1 3 0 .250 55 47 SOUTH W L T PCT. PF PA Houston 3 1 0 .750 67 50 Indianapolis 3 1 0 .750 88 80 Jacksonville 3 1 0 .750 76 50 Tennessee 0 4 0 .000 40 90 NORTH W L T PCT. PF PA Baltimore 5 0 0 1.000 127 72 Pittsburgh 3 1 0 .750 120 95 Cincinnati 3 1 0 .750 103 80 Cleveland 3 1 0 .750 77 46 WEST W L T PCT. PF PA Oakland 3 1 0 .750 74 54 Denver 2 2 0 .500 101 93 Kansas City 2 2 0 .500 91 79 L.A. Chargers 2 2 0 .500 71 95 NATIONAL CONFERENCE EAST W L T PCT. PF PA N.Y. Giants 2 2 0 .500 74 70 Washington 1 3 0 .250 69 98 Philadelphia 1 3 0 .250 44 82 Dallas 0 4 0 .000 43 86 S OUTH W L T PCT. PF PA New Orleans 3 1 0 .750 103 47 Carolina 3 1 0 .750 104 96 Tampa Bay 2 2 0 .500 96 96 A tlanta 0 4 0 .000 27 96 NORTH W L T PCT. PF PA Minnesota 3 1 0 .750 86 65 Green Bay 2 2 0 .500 109 97 Chicago 2 3 0 .400 121 118 Detroit 1 3 0 .250 77 111 WEST W L T PCT. PF PA A rizona 3 1 0 .750 81 56 L.A. Rams 2 2 0 .500 47 96 San Francisco 1 3 0 .250 75 83 Seattle 0 4 0 .000 70 94WEEK 4 Thursdays GamesNew England 17, N.Y. Giants 12 Miami 34, Atlanta 7 Philadelphia 10, N.Y. Jets 9 Cleveland 35, Detroit 17 Indianapolis 27, Cincinnati 26 Jacksonville 25, Tampa Bay 10 Baltimore 30, Washington 20 Pittsburgh 39, Carolina 24 Minnesota 13, Tennessee 3 New Orleans 28, L.A. Rams 0 Houston 14, Dallas 6 Buffalo 28, Chicago 27 Kansas City 33, Green Bay 21 L.A. Chargers 23, San Francisco 21 Denver 21, Arizona 10 Oakland 30, Seattle 19REGULAR SEASONWEEK 1 Thursday, Sept. 6Atlanta at Philadelphia, 8:20 p.m.Sunday, Sept. 9Buffalo at Baltimore, 1 p.m. Pittsburgh at Cleveland, 1 p.m. Cincinnati at Indianapolis, 1 p.m. Tennessee at Miami, 1 p.m. San Francisco at Minnesota, 1 p.m. Houston at New England, 1 p.m. Tampa Bay at New Orleans, 1 p.m. Jacksonville at New York Giants, 1 p.m. Kansas City at L.A. Chargers, 4:05 p.m. Washington at Arizona, 4:25 p.m. Dallas at Carolina, 4:25 p.m. Seattle at Denver, 4:25 p.m. Chicago at Green Bay, 8:20 p.m.Monday, Sept. 10New York Jets at Detroit, 7:10 p.m. Los Angeles Rams at Oakland, 10:20 p.m.COLLEGE FOOTBALLTHE AP TOP 25 SCHEDULEAll times EasternWEEK 2 Thursdays GameNo. 21 UCF 56, UConn 17Fridays GamesNo. 4 Wisconsin vs. Western Kentucky, late No. 13 Stanford vs. San Diego State, lateTodays GamesNo. 1 Alabama vs. Louisville at Orlando, Fla., 8 p.m. No. 2 Clemson vs. Furman, 12:20 p.m. No. 3 Georgia vs. Austin Peay, 3:30 p.m. No. 5 Ohio State vs. Oregon State, noon No. 6 Washington vs. No. 9 Auburn at Atlanta, 3:30 p.m. No. 7 Oklahoma vs. FAU, noon No. 10 Penn State vs. Appalachian State, 3:30 p.m. No. 11 Michigan State vs. Utah State, 7 p.m. No. 12 Notre Dame vs. No. 14 Michigan, 7:30 p.m. No. 15 Southern Cal vs. UNLV, 4 p.m. No. 16 TCU vs. Southern U., noon No. 17 W. Va. vs. Tenn. at Charlotte, N.C., 3:30 p.m. No. 18 Miss.State vs. Stephen F. Austin, 7:30 p.m. No. 22 Boise State at Troy, 6 p.m. No. 23 Texas at Maryland, noon No. 24 Oregon vs. Bowling Green, 8 p.m.Sundays GameNo. 8 Miami vs. No. 25 LSU at Arlington, Texas, 7:30 p.m.Mondays GameNo. 19 Fla. State vs. No. 20 Va. Tech, 8 p.m.SCHEDULE/RESULTSWEEK 2 Thursdays Games EASTMaine 35, New Hampshire 7 Rhode Island 21, Delaware 19 Wagner 40, Bowie State 23 UCF 56, UConn 17SOUTHCampbell 49, Chowan 26 Chattanooga 34, Tennessee Tech 10 E. Kentucky 49, Morehead State 23 Georgia State 24, Kennesaw State 20 Louisiana-Monroe 34, SE Louisiana 31 S. Illinois 49, Murray State 10 Samford 66, Shorter 9 UAB 52, Savannah State 0 Wake Forest 23, Tulane 17, OTMIDWESTBall State 42, CCSU 6 Indiana State 49, Quincy 0 Minnesota 48, New Mexico State 10 North Dakota 35, MVSU 7 Northwestern 31, Purdue 27SOUTHWESTOklahoma State 58, Missouri State 17 Texas A&M 59, Northwestern State 7FAR WESTMontana State 26, W. Illinois 23 Utah 41, Weber State 10 UC Davis 44, San Jose State 38Fridays Games SOUTHDuke 34, Army 14MIDWESTE. Michigan 51, Monmouth (NJ) 17 Michigan St. 38, Utah St. 31 Syracuse 55, W. Michigan 42 W. Kentucky at Wisconsin, lateFAR WESTWestern State (Col.) at Idaho State, late Portland State at Nevada,late San Diego State at Stanford, late Colorado at Colorado State, lateTodays Games EASTTexas State at Rutgers, noon Villanova at Temple, noon St. Francis (Pa.) at Lehigh, 12:30 p.m. UMass at Boston College, 1 p.m. Holy Cross at Colgate, 1 p.m. Georgetown at Marist, 1 p.m. Lock Haven at Duquesne, 2 p.m. New Haven at Bryant, 3 p.m. Appalachian State at Penn State, 3:30 p.m. Albany (NY) at Pittsburgh, 3:30 p.m. William & Mary at Bucknell, 6 p.m. Delaware State at Buffalo, 6 p.m. Lafayette at Sacred Heart, 6 p.m.SOUTHTexas vs. Maryland at Landover, Md., noon James Madison at NC State, noon Coastal Carolina at South Carolina, noon Furman at Clemson, 12:20 p.m. Alcorn State at Georgia Tech, 12:30 p.m. St. Augustines at Jacksonville, 1 p.m. Washington vs. Auburn at Atlanta, 3:30 p.m. Austin Peay at Georgia, 3:30 p.m. Cent. Michigan at Kentucky, 3:30 p.m. Tenn. vs. W. Virginia at Charlotte, N.C., 3:30 p.m. Fort Valley State at Florida A&M, 5 p.m. Tuskegee at Alabama State, 6 p.m. Fordham at Charlotte, 6 p.m. NC A&T at East Carolina, 6 p.m. Limestone at Gardner-Webb, 6 p.m. SC State at Georgia Southern, 6 p.m. Shaw at Hampton, 6 p.m. Old Dominion at Liberty, 6 p.m. Virginia State at Norfolk State, 6 p.m. Elon at South Florida, 6 p.m. Boise State at Troy, 6 p.m. Richmond at Virginia, 6 p.m. Newberry at W. Carolina, 6 p.m. The Citadel at Wofford, 6 p.m. Miles at Alabama A&M, 7 p.m. Brevard at Davidson, 7 p.m. Indiana at FIU, 7 p.m. Grambling State at Louisiana-Lafayette, 7 p.m. Mercer at Memphis, 7 p.m. Towson at Morgan State, 7 p.m. Louisiana Tech at South Alabama, 7 p.m. Jackson State at Southern Miss., 7 p.m. Bethune-Cookman vs. Tennessee State, 7 p.m. Point (Ga.) at Stetson, 7 p.m. Mars Hill at ETSU, 7:30 p.m. Charleston Southern at Florida, 7:30 p.m. Stephen F. Austin at Miss.i State, 7:30 p.m. Middle Tennessee at Vanderbilt, 7:30 p.m. Alabama vs. Louisville at Orlando, Fla., 8 p.m.MIDWESTKent State at Illinois, noon Oregon State at Ohio State, noon Robert Morris at Dayton, 1 p.m. Howard at Ohio, 2 p.m. Butler at Youngstown State, 2 p.m. N. Illinois at Iowa, 3:30 p.m. Marshall at Miami (Ohio), 3:30 p.m. Cal Poly at N. Dakota State, 3:30 p.m. UT Martin at Missouri, 4 p.m. William Jewell at Drake, 7 p.m. Nicholls at Kansas, 7 p.m. VMI at Toledo, 7 p.m. South Dakota at Kansas State, 7:10 p.m. St. Xavier at Illinois State, 7:30 p.m. Michigan at Notre Dame, 7:30 p.m. S. Dakota State at Iowa State, 8 p.m. Akron at Nebraska, 8 p.m.SOUTHWESTFAU at Oklahoma, noon Houston at Rice, noon Southern U. at TCU, noon Mississippi vs. Texas Tech at Houston, noon E. Illinois at Arkansas, 4 p.m. Morehouse at Ark.-Pine Bluff, 7 p.m. SE Missouri at Arkansas State, 7 p.m. SW Baptist at Houston Baptist, 7 p.m. Kentucky Christian at Lamar, 7 p.m. Cent. Arkansas at Tulsa, 7 p.m. SMU at North Texas, 7:30 p.m. N. Arizona at UTEP, 7:30 p.m. Abilene Christian at Baylor, 8 p.m. Texas-Permian Basin at Texas Southern, 8 p.m.FAR WEST Stony Brook at Air Force, 2 p.m. Washington State at Wyoming, 3:30 p.m. North Carolina at California, 4 p.m. UNLV at Southern Cal, 4 p.m. Cent. Washington at E. Washington, 4:05 p.m. McNeese State at N. Colorado, 4:05 p.m. W. New Mexico at San Diego, 5 p.m. Cincinnati at UCLA, 7 p.m. Incarnate Word at New Mexico, 8 p.m. Bowling Green at Oregon, 8 p.m. North Alabama at S. Utah, 8 p.m. N. Iowa at Montana, 9 p.m. St. Francis (Ill.) at Sacramento State, 9 p.m. Idaho at Fresno State, 10 p.m. UTSA at Arizona State, 10:30 p.m. BYU at Arizona, 10:45 p.m. Navy at Hawaii, 11 p.m.Sundays Game SOUTHPrairie View at NC Central, noonSOUTHWESTLSU vs. Miami at Arlington, Texas, 7:30 p.m.Mondays Game SOUTHVirginia Tech at Florida State, 8 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE at San Francisco -148 New York +138 Chicago -133 at Philadelphia +123 at Washington -138 Milwaukee +128 at Atlanta -160 Pittsburgh +150 at St. Louis -168 Cincinnati +158 Colorado -158 at San Diego +148 at Los Angeles -173 Arizona +161American Leagueat New York Off Detroit Off at Houston Off Los Angeles Off Boston -148 at Chicago +138 at Cleveland -107 Tampa Bay -103 at Kansas City -117 Baltimore +107 Minnesota -125 at Texas +115 Seattle -133 at Oakland +123Interleagueat Miami -108 Toronto -102COLLEGE FOOTBALL TodayFAVORITE OPEN TODAY O/U UNDERDOG at Oklahoma 24 20 72 FAU Houston 21 26 55 at Rice at Ohio State 38 38 64 Oregon State at Penn State 28 23 54 App. State at Nebraska 17 26 55 Akron at Boston College 20 17 63 UMass at Illinois 14 16 55 Kent State at Rutgers 13 16 47 Texas State Indiana 12 10 56 at FIU at Iowa 13 10 47 N. Illinois Texas 10 13 53 Maryland Boise State 10 10 48 at Troy Louisiana Tech 10 10 51 at S. Ala. Marshall 2 2 51 at Miami (OH) at North Texas 1 4 71 SMU at Vanderbilt 7 3 56 Middle Tenn. at Arizona 13 11 60 BYU at Arizona State 14 18 54 UTSA at Southern Cal 31 26 63 UNLV at UCLA 14 14 64 Cincinnati Auburn 3 2 48 Washington at Kentucky 20 17 49 Cent. Mich. Texas Tech +1 2 66 Mississippi at S. Carolina 35 29 57 Cstl Carolina West Virginia 7 9 61 Tennessee at California 6 7 60 N. Carolina Washington State 4 1 45 at Wyoming at Oregon 28 32 72 Bwlng Green Old Dominion 5 5 58 at Liberty at Notre Dame 2 1 46 Michigan Alabama 28 24 62 Louisville Navy 15 10 62 at HawaiiSundayMiami 3 3 46 LSUMondayat Florida State 6 7 55 Virginia TechNFL ThursdayFAVORITE OPEN TODAY O/U UNDERDOG at Philadelphia 5 3 45 AtlantaSunday, Sept. 9Pittsburgh 6 5 46 at Cleveland at Minnesota 5 6 46 San Fran at Indianapolis 1 3 47 Cincinnati at Baltimore 3 7 41 Buffalo Jacksonville 3 3 43 at NY Giants at New Orleans 7 9 49 Tampa Bay at New England 6 6 51 Houston Tennessee 1 1 45 at Miami at LA Chargers 3 3 47 Kansas City at Denver 1 3 42 Seattle at Carolina 2 2 43 Dallas at Arizona Pk Pk 44 Washington at Green Bay 8 8 47 ChicagoMonday, Sept. 10at Detroit 6 6 44 NY Jets LA Rams 1 3 49 at OaklandUpdated odds available at Pregame.comTRANSACTIONSBASEBALLMajor League BaseballOFFICE OF THE COMMISSIONER OF BASEBALL „ Suspended Minnesota minor league RHP Alex Banks (DSL) 72 games and Boston minor league C Alberto Schmidt (Lowell-NYP) 76 games after both tested positive for Stanozolol, a performance-enhancing substance in violation of the Minor League Drug Prevention and Treatment Program.American LeagueCHICAGO WHITE SOX „ Purchased the contract of RHP Ian Hamilton from Charlotte (IL). NEW YORK YANKEES „ Acquired OF Andrew McCutchen from San Francisco for INF Abiatal Avelino, RHP Juan De Paula and cash. TEXAS RANGERS „ Acquired RHPs Abdiel Mendoza and Teodoro Ortega from Oakland for RHP Cory Gearrin. Recalled RHP Connor Sadzeck from Round Rock (PCL).National LeagueCHICAGO CUBS „ Placed OF Jason Heyward on the 10-day DL. Recalled RHP Dillon Maples from Iowa (PCL). COLORADO ROCKIES „ Acquired C Drew Butera and cash considerations from Kansas City for LHP Jerry Vasto. MILWAUKEE BREWERS „ Acquired LHP Xavier Cedeno from the Chicago White Sox for OF Bryan Connell and RHP Johan Dominguez. WASHINGTON NATIONALS „ Acquired RHP Andrew Istler from the Los Angeles Dodgers for RHP Ryan Madson. Recalled LHP Sammy Solis from Syracuse (IL).American AssociationST. PAUL SAINTS „ Released OF Richard Prigatano.Atlantic LeagueLONG ISLAND DUCKS „ Acquired RHP Brett Marshall from Southern Maryland to complete a previous trade. Activated RHP Matt Larkins and C Wagner Gomez. Placed RHP John Brownell, LHP Hector Silvestre and RHP Lorenzo Barcelo on the inactive list.BASKETBALLNational Basketball AssociationMEMPHIS GRIZZLIES „ Waived C Dakari Johnson. OKLAHOMA CITY THUNDER „ Waived F Kyle Singler.FOOTBALLNational Football LeagueBALTIMORE RAVENS „ Waived CB Robertson Daniel, G-T Andrew Donnal, G Justin Evans, TE Nick Keizer, DE Christian LaCouture, DB Kai Nacua, CB Jackson Porter, WR DeVier Posey and LS Trent Sieg. Waived-injured LB Alvin Jones. Placed S DeShon Eliiott, DB Bennett Jackson, CB Stanley Jean-Baptiste and OT Greg Senat on injured reserve. CLEVELAND BROWNS „ Terminated contract of WR Jeff Janis. Waived TE Stephen Baggett, DBs Christian Boutte and Elijah Campbell, OL Anthony Fabiano, Avery Gennesy and Fred Lauina, DL Jeremy Faulk, QB Brogan Roback and DBs Derron Smith and DL Blaine Woodson. Waived-injured WR C.J. Board, LB Justin Currie and DL Lenny Jones. HOUSTON TEXANS „ Released P Shane Lechler. KANSAS CITY CHIEFS „ Traded OL Parker Ehinger to Dallas for CB Charvarius Ward. LOS ANGELES RAMS „ Agreed to terms with DT Aaron Donald on a six-year contract through 2024. MINNESOTA VIKINGS „ Released G Kareem Are, G Kaleb Johnson, WR Cayleb Jones, OT Dieugot Joseph, CB Trevon Mathis, RB Kobe McCrary, FB Luke McNitt, LB Mike Needham, QB Peter Pujals, C J.P. Quinn, WR Korey Robertson, LB Brett Taylor, WR Jake Wieneke and LB Antwione Williams. NEW ENGLAND PATRIOTS „ Traded DB Jordan Richards to Atlanta for a conditional 2020 draft pick. Released DL Frank Herron, CB Ryan Lewis, WR Devin Lucien, RB Khalfani Muhammad and WR Paul Turner. NEW YORK JETS „ Released LB David Bass, G Gino Grad kowski, WR Charles Johnson, LB Kevin Minter and DL Kendall Reyes. Waived RB George Atkinson III, G Alex Balducci, CB Xavier Coleman, DL Xavier Cooper, FB Dimitri Flowers, OT Antonio Garcia, LB Obum Gwacham, OT Darius James, S Kacy Rodgers II, G Dakoda Shepley, CB Terrell Sink“eld, DL Mych Thomas and QB John Wolford.HOCKEYAmerican Hockey LeagueLEHIGH VALLEY PHANTOMS „ Signed D Nick Luukko and G Branden Komm.OLYMPIC SPORTSUSADA „ Announced wrestler Victoria Francis tested positive for a prohibited substance and accepted a one-year sanction for her violation.SOCCERNational Womens Soccer LeagueSKY BLUE FC „ Signed M Eliza Bona, D Gabby Cuevas and M Nickolette Driesse.COLLEGESBROWN „ Named John Svec and Mike Higgins mens assistant lacrosse coaches. BUFFALO „Promoted Nate Wills to deputy athletic director, chief operating of“cer CSU NORTHRIDGE „ Named John Barry volunteer assistant softball coach. FLORIDA STATE „ Announced sophomore QB Bailey Hockman will transfer. FREDONIA STATE „ Named P.J. Gondek assistant director of athletics. GUILFORD „ Named Thomas Deeley mens assistant soccer coach and Asia Laudal womens assistant soccer coach. IOWA STATE „ Suspended senior DB DeMonte Ruth one game after being arrested for driving with a suspended license. MARTIN METHODIST „ Named Billy Evans Womens Basketball coach. TEXAS RIO GRAND VALLEY „ Named Kim Graham associate athletic director for operations.TENNISATP WORLD TOUR/WTA TOURU.S. OPENFridays results at USTA Billie Jean King National Tennis Center, New York (seedings in parentheses):Mens Singles Third RoundRafael Nadal (1), Spain, def. Karen Khachanov (27), Russia, 5-7, 7-5, 7-6 (7), 7-6 (3). Nikoloz Basilashvili, Georgia, def. Guido Pella, Argentina, 6-3, 6-4, 1-6, 7-6 (4). Dominic Thiem (9), Austria, def. Taylor Fritz, United States, 3-6, 6-3, 7-6 (5), 6-4. Kevin Anderson (5), South Africa, def. Denis Shapovalov (28), Canada, 4-6, 6-3, 6-4, 4-6, 6-4. John Isner (11), United States, def. Dusan Lajovic, Serbia, 7-6 (8), 6-7 (6), 6-3, 7-5.Womens Singles Third RoundKaia Kanepi, Estonia, def. Rebecca Peterson, Sweden, 6-3, 7-6 (3). Serena Williams (17), United States, def. Venus Williams (16), United States, 6-1, 6-2. Sloane Stephens (3), United States, def. Victoria Azarenka, Belarus, 6-3, 6-4. Elise Mertens (15), Belgium, def. Barbora Strycova (23), Czech Republic, 6-3, 7-6 (4). Anastasija Sevastova (19), Latvia, def. Ekaterina Makarova, Russia, 4-6, 6-1, 6-2. Elina Svitolina (7), Ukraine, def. Qiang Wang, China, 6-4, 6-4.Mens Doubles Second RoundJurgen Melzer, Austria and Nikola Mektic, Croatia, def. Leonardo Mayer, Argentina and Joao Sousa, Portugal, 6-3, 6-3. Austin Krajicek, United States and Tennys Sandgren, United States, def. Julio Peralta, Chile and Horacio Zeballos (13), Argentina, 6-4, 7-6 (4). Robin Haase, Netherlands and Matwe Middelkoop (14), Netherlands, def. Philipp Petzschner, Germany and Tim Puetz, Germany, 6-3, 3-6, 6-1. Ryan Harrison, United States and Christian Harrison, United States, def. Feliciano Lopez, Spain and Marc Lopez (10), Spain, 6-2, 4-6, 6-3. Malek Jaziri, Tunisia and Radu Albot, Moldova, def. Horia Tecau, Romania and Jean-Julien Rojer (6), Netherlands, 3-6, 7-6 (8), 6-2. Maximo Gonzalez, Argentina and Nicolas Jarry, Chile, def. Michael Venus, New Zealand and Raven Klaasen (8), South Africa, 6-3, 7-6 (5). Roman Jebavy, Czech Republic and Andres Molteni, Argentina, def. Andreas Seppi, Italy and Matteo Berrettini, Italy, 7-6 (3), 6-4. Marcel Granollers, Spain and Ivan Dodig (11), Croatia, def. Robert Galloway, United States and Nathaniel Lammons, United States, 6-4, 7-6 (1). Edouard Roger-Vasselin, France and Rohan Bopanna (15), India, def. Matthew Ebden, Australia and Jackson Withrow, United States, 6-4, 6-4.Womens Doubles Second RoundBarbora Krejcikova, Czech Republic and Katerina Siniakova (1), Czech Republic, def. Bethanie Mattek-Sands, United States and Lucie Safarova, Czech Republic, 6-4, 6-3. Laura Siegemund, Germany and Lyudmyla Kichenok, Ukraine, def. Monica Niculescu, Romania and Irina-Camelia Begu (15), Romania, 3-6, 6-3, 6-2. Su-Wei Hsieh, Taiwan and Aryna Sabalenka, Belarus, def. Nina Stojanovic, Serbia and Fanny Stollar, Hungary, 6-4, 7-6 (5). Oksana Kalashnikova, Georgia and Nao Hibino, Japan, def. Johanna Larsson, Sweden and Kiki Bertens (9), Netherlands, 7-6 (3), 6-4. Irina Khromacheva, Russia and Dalila Jakupovic, Slovenia, def. Asia Muhammad, United States and Jennifer Brady, United States, 7-5, 6-4. Christina McHale, United States and Caroline Dolehide, United States, def. Zhaoxuan Yang, China and Hao-Ching Chan (10), Taiwan, 5-7, 6-2, 7-6 (5). Ajla Tomljanovic, Australia and Magda Linette, Poland, def. Lidziya Marozava, Belarus and Lesley Kerkhove, Netherlands, 6-7 (5), 6-3, 6-1. Kristina Mladenovic, France and Timea Babos (2), Hungary, def. Nicole Gibbs, United States and Sabrina Santamaria, United States, 6-0, 6-2.Mixed Doubles First RoundChristina McHale, United States and Christian Harrison, United States, def. Nicholas Monroe, United States and Vania King, United States, 3-6, 7-5, 10-5. Ivan Dodig, Croatia and Latisha Chan (4), Taiwan, def. Artem Sitak, New Zealand and Lyudmyla Kichenok, Ukraine, 6-4, 3-6, 10-8. Bethanie Mattek-Sands, United States and Jamie Murray, Britain, def. Michael Mmoh, United States and Amanda Anisimova, United States, 6-4, 7-6 (2). Juan Sebastian Cabal, Colombia and Abigail Spears (8), United States, def. James Cerretini, United States and Kaitlyn Christian, United States, 5-7, 6-3, 10-6. Nikola Mektic, Croatia and Alicja Rosolska, Poland, def. Makoto Ninomiya, Japan and Ben Mclachlan, Japan, 4-6, 6-2, 10-6. Bruno Soares, Brazil and Elina Svitolina, Ukraine, def. Lucie Hradecka, Czech Republic and Roman Jebavy, Czech Republic, 7-5, 4-6, 13-11. Oliver Marach, Austria and Nicole Melichar (2), United States, def. Frances Tiafoe, United States and Whitney Osuigwe, United States, 7-5, 6-1.U.S. OPEN SHOW COURT SCHEDULESToday at USTA Billie Jean King National Tennis Center, New YorkArthur Ashe StadiumMadison Keys (14), United States, vs. Aleksandra Krunic, Serbia Nick Kyrgios (30), Australia, vs. Roger Federer (2), Switzerland Maria Sharapova (22), Russia, vs. Jelena Ostapenko (10), Latvia Novak Djokovic (6), Serbia, vs. Richard Gasquet (26), France Louis Armstrong StadiumKiki Bertens (13), Netherlands, vs. Marketa Vondrousova, Czech Republic Dominika Cibulkova (29), Slovakia, vs. Angelique Kerber (4), Germany Philipp Kohlschreiber, Germany, vs. Alexander Zverev (4), Germany Petra Kvitova (5), Czech Republic, vs. Aryna Sabalenka (26), Belarus Marin Cilic (7), Croatia, vs. Alex De Minaur, AustraliaGrandstandJohn Millman, Australia, vs. Mikhail Kukushkin, Kazakhstan Katerina Siniakova, Czech Republic, vs. Lesia Tsurenko, Ukraine Naomi Osaka (20), Japan, vs. Aliaksandra Sasnovich, Belarus Diego Schwartzman (13), Argentina, vs. Kei Nishikori (21), JapanCourt 17Caroline Garcia (6), France, vs. Carla SuarezNavarro (30), Spain Lucas Pouille (17), France, vs. Joao Sousa, Portugal Jan-Lennard Struff, Germany, vs. David Gof“n (10), BelgiumAUTO RACINGNHRA MELLO YELLO DRAG RACINGCHEVROLET PERFORMANCE U.S. NATIONALSFridays qualifying at Lucas Oil Raceway, Brownsburg, Ind. Qualifying will continue today for Mondays “nal eliminations.Top Fuel1. Mike Salinas, 3.756 seconds, 321.04 mph. 2. Antron Brown, 3.772, 325.22. 3. Scott Palmer, 3.791, 327.90. 4. Leah Pritchett, 3.797, 323.50. 5. Tony Schumacher, 3.801, 328.14. 6. Clay Millican, 3.813, 318.17. 7. Blake Alexander, 3.815, 311.41. 8. Doug Kalitta, 3.824, 305.77. 9. Pat Dakin, 3.835, 323.04. 10. Billy Torrence, 3.840, 315.12. 11. Brittany Force, 4.393, 179.85. 12. Richie Crampton, 4.402, 183.72. 13. T.J. Zizzo, 4.514, 171.05. 14. Wayne Newby, 4.567, 171.34. 15. Steve Torrence, 4.957, 141.16. 16. Terry McMillen, 5.116, 138.96. Not Quali“ed: 17. Kebin Kinsley, 5.325, 111.64. 18. Lex Joon, broke.Funny Car1. J.R. Todd, Toyota Camry, 3.910, 325.45. 2. Bob Tasca III, Ford Mustang, 3.928, 322.65. 3. Matt Hagan, Dodge Charger, 3.943, 324.05. 4. Tommy Johnson Jr., Charger, 3.948, 320.36. 5. Tim Wilkerson, Mustang, 3.952, 319.60. 6. Shawn Langdon, Camry, 3.961, 325.22. 7. John Force, Chevy Camaro, 4.003, 320.89. 8. Cruz Pedregon, Camry, 4.006, 316.08. 9. Robert Hight, Camaro, 4.010, 301.27. 10. Del Worsham, Camry, 4.103, 261.32. 11. Courtney Force, Camaro, 4.330, 214.83. 12. Jonnie Lindberg, Mustang, 5.043, 151.58. 13. Jack Beckman, Charger, 6.031, 113.03. 14. Ron Capps, Charger, 6.240, 114.66. 15. Jim Campbell, Charger, 10.389, 61.82. 16. Justin Schriefer, Charger, broke. Not Quali“ed: 17. Bob Bode, broke. 18. Terry Haddock, broke.Pro Stock1. Tanner Gray, Chevy Camaro, 6.603, 208.68. 2. Greg Anderson, Camaro, 6.621, 208.75. 3. Erica Enders, Camaro, 6.623, 206.99. 4. Vincent Nobile, Camaro, 6.628, 208.04. 5. Alex Laughlin, Camaro, 6.630, 207.85. 6. Jeg Coughlin, Camaro, 6.632, 207.08. 7. Bo Butner, Camaro, 6.638, 208.17. 8. Jason Line, Camaro, 6.642, 208.26. 9. Drew Skillman, Camaro, 6.648, 208.23. 10. Chris McGaha, Camaro, 6.650, 207.30. 11. Deric Kramer, Camaro, 6.653, 208.26. 12. Matt Hartford, Camaro, 6.658, 206.76. 13. Kenny Delco, Camaro, 6.690, 206.13. 14. John Gaydosh Jr, Camaro, 6.718, 205.91. 15. Fernando Cuadra, Camaro, 6.731, 206.01. 16. Steve Graham, Camaro, 6.735, 205.32. Not Quali“ed: 17. Alan Prusiensky, 6.738, 205.57. 18. Charlie Westcott Jr., 6.832, 202.15. 19. Val Smeland, 6.888, 176.17.Pro Stock Motorcycle1. Eddie Krawiec, Harley-Davidson, 6.825, 197.02. 2. Matt Smith, Victory, 6.850, 196.47. 3. Chip Ellis, Harley-Davidson, 6.856, 196.44. 4. Andrew Hines, Harley-Davidson, 6.866, 195.11. 5. LE Tonglet, Suzuki, 6.879, 195.11. 6. Hector Arana Jr, 6.883, 197.51. 7. Mark Paquette, Buell, 6.893, 194.13. 8. Steve Johnson, Suzuki, 6.934, 193.38. 9. Ryan Oehler, Buell, 6.940, 193.93. 10. Joey Gladstone, Victory, 6.941, 193.71. 11. Angie Smith, Buell, 6.952, 191.02. 12. Jim Underdahl, Suzuki, 6.961, 191.78. 13. Scotty Pollacheck, Suzuki, 6.962, 190.94. 14. Hector Arana, 6.986, 197.28. 15. Jerry Savoie, Suzuki, 6.991, 192.08. 16. Kelly Clontz, Suzuki, 6.992, 191.43. Not Quali“ed: 17. Ron Tornow, 7.080, 190.81. 18. Angelle Sampey, 7.091, 191.29. 19. Andie Rawlings, 7.501, 171.18. 20. Karen Stoffer, 13.187, 58.53. 21. Odolph Daniels, broke. 22. Wendell Daniels, broke.GOLFPGA TOURDELL TECHNOLOGIES CHAMPIONSHIPFriday at TPC Boston, Norton, Mass. Purse: $9 million; Yardage: 7,342; Par: 71 FIRST ROUND Justin Rose 34-31„65 Russell Knox 35-31„66 Abraham Ancer 32-34„66 Chris Kirk 33-34„67 Beau Hossler 36-31„67 Keegan Bradley 32-35„67 Gary Woodland 34-33„67 Adam Hadwin 32-36„68 Xander Schauffele 36-32„68 Marc Leishman 33-35„68 Dustin Johnson 33-35„68 Webb Simpson 34-34„68 James Hahn 32-36„68 Rafa Cabrera Bello 34-34„68 Brian Harman 35-33„68 C.T. Pan 34-35„69 Byeong Hun An 35-34„69 Jordan Spieth 34-35„69 Kevin Chappell 34-35„69 Tyrrell H atton 35-34„69 Charles Howell III 34-35„69 Henrik Stenson 36-33„69 Alex Noren 36-33„69 Kevin Kisner 36-33„69 Cameron Smith 34-35„69 Austin Cook 33-36„69 Tony Finau 35-34„69 Brooks Koepka 35-34„69 Paul Casey 34-35„69 Tommy Fleetwood 33-36„69 J.B. Holmes 34-35„69 Peter Uihlein 34-35„69 Si Woo Kim 36-34„70 Bryson DeChambeau 34-36„70 Kevin Na 36-34„70 Danny Lee 35-35„70 Jimmy Walker 35-35„70 Andrew Putnam 34-36„70 Kyle Stanley 35-35„70 Brice Garnett 38-32„70 Branden Grace 35-35„70 Matt Kuchar 38-33„71 Ryan Moore 35-36„71 Pat Perez 35-36„71 Rory McIlroy 35-36„71 Kevin Tway 36-35„71 Jhonattan Vegas 33-38„71 Russell Henley 36-35„71 Louis Oosthuizen 35-36„71 Scott Piercy 36-35„71 Hideki Matsuyama 37-34„71 Adam Scott 35-36„71 Ryan Armour 37-34„71 Aaron Wise 38-33„71 Patrick Reed 37-34„71 Jamie Lovemark 35-36„71 Stewart Cink 35-37„72 Whee Kim 37-35„72 Brian Gay 38-34„72 Emiliano Grillo 35-37„72 Brandt Snedeker 38-34„72 Tiger Woods 35-37„72 Bubba Watson 36-36„72 Michael Kim 35-37„72 Jason Kokrak 38-34„72 Nick Watney 34-38„72 Brendan Steele 35-37„72 Phil Mickelson 36-36„72 Brian Stuard 38-34„72 Daniel Berger 39-34„73 Zach Johnson 37-36„73 Ryan Palmer 38-35„73 Chez Reavie 38-35„73 Justin Thomas 39-34„73 Jon Rahm 34-39„73 Charley Hoffman 36-37„73 Ian Poulter 36-37„73 Andrew Landry 35-38„73 Patrick Cantlay 37-36„73 Keith Mitchell 36-37„73 Scott Stallings 36-37„73 Tom Hoge 35-38„73 Bronson Burgoon 34-40„74 Ted Potter, Jr. 37-37„74 Patton Kizzire 37-37„74 Troy Merritt 40-34„74 Anirban Lahiri 37-37„74 J.J. Spaun 38-36„74 Jason Day 39-37„76 Satoshi Kodaira 37-39„76 Luke List 37-39„76 Kelly Kraft 39-37„76 Joel Dahmen 42-35„77 Ollie Schniederjans 40-37„77 Kevin Streelman 42-36„78 Chesson Hadley 37-42„79 Jason Dufner 40-40„80LPGA TOURCAMBIA PORTLAND CLASSICScores were not available at press time.PGA TOUR CHAMPIONSSHAW CHARITY CLASSICFriday at Canyon Meadow Golf & Country Club, Calgary, Alberta; Purse: $2.35 million; Yardage: 7,086; Par: 70 (35-35) FIRST ROUND Miguel Angel Jimnez 32-32„64 Kirk Triplett 31-33„64 Rod Spittle 33-33„66 Esteban Toledo 32-34„66 Joe Durant 34-32„66 Mike Goodes 34-33„67 Scott Parel 34-33„67 Scott McCarron 33-34„67 Jerry Kelly 34-33„67 Joey Sindelar 34-33„67 Brian Mogg 33-34„67 Gibby Gilbert III 34-33„67 Wes Short, Jr. 33-35„68 Grant Waite 34-34„68 Bill Glasson 35-33„68 Brian Henninger 35-33„68 Gary Hallberg 34-34„68 Billy Mayfair 34-34„68 Ronnie Black 34-34„68 Mark OMeara 34-34„68 Tom Byrum 34-34„68 Tom Pernice Jr. 33-35„68 Duffy Waldorf 35-33„68 Jeff Sluman 34-34„68 Jeff Maggert 34-34„68 Lee Janzen 35-33„68 Davis Love III 34-34„68 Stephen Mondshine 35-33„68 Greg Kraft 35-34„69 Mark Brooks 37-32„69 Glen Day 35-34„69 Steve Pate 34-35„69 Todd Hamilton 36-33„69 Bernhard Langer 34-35„69 Woody Austin 36-33„69 Tom Werkmeister 36-33„69 Tim Petrovic 37-33„70 Scott Dunlap 37-33„70 Tommy Armour III 35-35„70 Ted Tryba 35-35„70 Steve Jones 34-36„70 Darren Clarke 33-37„70 Spike McRoy 35-35„70 Billy Andrade 35-35„70 Vijay Singh 37-33„70 Fran Quinn 34-36„70 Steve Blake 37-33„70 Ken Tanigawa 36-34„70 Willie Wood 37-34„71 John Inman 35-36„71 Dan Forsman 33-38„71 Dudley Hart 37-34„71 David Frost 36-35„71 Colin Montgomerie 35-36„71 Guy Boros 36-35„71 Stephen Ames 35-36„71 Jesper Parnevik 37-34„71 Doug Garwood 37-34„71 Michael Long 34-37„71 Blaine McCallister 35-37„72 Larry Mize 34-38„72 Steve Flesch 37-35„72 Olin Browne 36-36„72 John Huston 36-37„73 Robert Gamez 36-37„73 Jay Don Blake 37-36„73 Steve Lowery 39-34„73 Corey Pavin 37-36„73 Mark Calcavecchia 37-36„73 Tommy Tolles 36-38„74 Chris DiMarco 37-37„74 Jim Carter 40-35„75 Carlos Franco 38-37„75 Skip Kendall 40-35„75 Scott Simpson 42-35„77 David McKenzie 41-36„77 Donnie Hammond 37-44„81 EUROPEAN TOURMADE IN DENMARKFridays leaders at Aarhus, Denmark, Silkeborg Ry GC; Purse: $1.5 million euros; Yardage: 6,975; Par: 72 (36-36) SECOND ROUND Christiaan Bezuidenhout, S. Africa 66-65„131 Lee Westwood, England 68-65„133 Jonathan Thomson, England 64-69„133 Sam Hors“eld, England 67-67„134 Matthew Baldwin, England 66-69„135 Thomas Detry, Belgium 67-68„135 Matt Wallace, England 68-68„136 Hunter Stewart, United States 66-70„136 Callum Shinkwin, England 71-66„137 Phachara Khongwatmai, Thailand 68-69„137 Fabrizio Zanotti, Paraguay 69-68„137 Robert Rock, England 67-70„137 Erik Van Rooyen, South Africa 67-70„137 Adrian Otaegui, Spain 70-67„137 Richard Sterne, South Africa 71-66„137 Chris Hanson, England 70-67„137 Thomas Pieters, Belgium 69-68„137 Lucas Bjerregaard, Denmark 66-71„137 Brett Rumford, Austalia 66-71„137 Nicolai Tinning, Denmark 69-68„137 ALSO Paul Peterson, United States 71-67„138 MISSED CUT Edoardo Molinari, Italy 71-72„143 Chase Koepka, United States 70-73„143 Doug Ghim, United States 73-71„144 David Lipsky, United States 72-73„145 Daniel Im, United States 75-72„147 John Daly, United States 76-71„147 WEB.COM TOURDAP CHAMPIONSHIPFriday at Beechwood, Ohio, Canterbury GC; Purse: $1 million; Yardage: 6,976; Par: 70 (35-35) SECOND ROUND Kramer Hickok 63-67„130 Stephan Jaeger 66-65„131 Sangmoon Bae 69-63„132 Matt Jones 69-64„133 Cameron Champ 67-66„133 Ben Crane 67-66„133 Peter Malnati 68-66„134 Robert Streb 69-66„135 Cameron Davis 69-66„135 Wes Roach 67-68„135 Cameron Percy 71-64„135 Christian Brand 68-67„135 Brian Campbell 68-67„135 Jonathan Randolph 68-67„135 Aaron Baddeley 68-68„136 Mark Anderson 69-67„136 Sungjae Im 70-66„136 Justin Hueber 64-72„136 Alex Prugh 71-65„136 Matt Every 69-67„136 Denny McCarthy 70-66„136 Julian Suri 71-65„136 Max Homa 68-69„137 Jim Knous 67-70„137 Ricky Barnes 68-69„137 Carlos Ortiz 72-65„137 Kevin Dougherty 69-68„137 Rafael Campos 69-68„137 Roger Sloan 69-68„137 Roberto Daz 67-70„137 Hunter Mahan 71-66„137 Dylan Frittelli 70-67„137 Seth Reeves 70-67„137 Adam Schenk 66-71„137 Rhein Gibson 70-67„137 Nate Lashley 67-70„137 Adam Svensson 69-68„137 Nelson Ledesma 69-68„137 Cameron Tringale 67-70„137 Andres Romero 69-69„138 Eric Axley 66-72„138 Martin Piller 68-70„138 Kyoung-Hoon Lee 69-69„138 Chad Campbell 69-69„138 David Hearn 72-66„138 Ben Kohles 70-68„138 John Peterson 69-69„138 Tyrone Van Aswegen 68-70„138 Willy Wilcox 71-67„138 Brett Drewitt 71-67„138 2 0 1 8 0 9 0 1 s p r t 0 5 0 0 1 p d f 1 0 1 S e p 1 8 0 3 : 2 9 : 1 9

PAGE 30

Page 6 SP www.yoursun.com The Sun | Saturday, September 1, 2018By RALPH D. RUSSOAP COLLEGE FOOTBALL WRITERSOUTH BEND, Ind. (AP) „ Michigan could really use a change in the conversation. Since the Wolverines ended last season by taking the one-two punch of losing yet again to rival Ohio State and collapsing in a bowl game against South Carolina, there has been plenty of discussion about everything Michigan has not done in three seasons under coach Jim Harbaugh. For example, the Wolverines have not: „ Beaten a ranked team on the road, an overall string of futility (0-16) that dates to 2006. „ Finished better than third in Big Ten. „ Beaten the Buckeyes. „ Had a substantially better record than they did in their “rst three seasons under Brady Hoke (28-11 vs. 26-13), the coach “red and replaced with much hype by Harbaugh, a former star quarterback for the Wolverines. One game wont “x everything „ well, maybe if the one game was against Ohio State „ but Michigan and Harbaugh have a chance to at least shift the narrative Saturday night when the 14th-ranked Wolverines face No. 12 Notre Dame for the “rst time since 2014. I feel good about renewing the rivalry. I feel good about it being game week. I feel good about starting the season,Ž said Harbaugh, who pushed to get this game back on the schedule. Rarely is a Notre Dame game played where Brian Kelly is not the coach in the spotlight. The Fighting Irish are coming off a 10-3 season that pulled Kelly off the hot seat and validated a program makeover that followed 2016s 4-8 debacle. This season, Kellys ninth, becomes about sustainability, and showing he can do more than sprinkle in the occasional double-digit victory campaign. No program lives more week-to-week than Notre Dame, so this is a big opener for the Irish, too. Despite only winning eight games last season, Michigan is loaded with future NFL players on defense (defensive end Rashan Gary, linebacker Devin Bush) and potentially the most talented passer (Shea Patterson) to play in Ann Arbor since Tom Brady. My folder, which has all of my notes and breakdowns of my opponent, is quite full this week,Ž Kelly said. The last time these teams met, Notre Dame beat Michigan 31-0, marking the beginning of the end for Hoke as the Wolverines coach. A similar result either way in the 43rd meeting between these two teams would be shocking. Odds makers are calling it a toss-up. And there is no reason to believe this is a make-or-break season for Harbaugh, but 1-0 would certainly help Michigan fans move on from last seasons disappointment.No. 14 Michigan out to change narrative vs No. 12 Notre Dame AP FILE PHOTO In this Aug. 26, 2018, “le photo, Michigan head coach Jim Harbaugh, center, walks the “eld as players jog around him during an open practice for the NCAA college football team at Michigan Stadium. NCAA FOOTBALL: MichiganBy PETE IACOBELLIAP SPORTS WRITERCOLUMBIA, S.C. (AP) „ Ready, set, tempo. South Carolina has pinned much of its hopes for an improved offense on a fast-paced, quick strike attack its worked on since changing offensive coordinators last December. The “rst try for the Gamecocks comes Saturday when they open the season at home against Coastal Carolina of the Sun Belt Conference. After struggling on offense „ South Carolina was 14th and 12th in overall Southeastern Conference offense in Muschamps “rst two years „ the coach promoted receivers coach Bryan McClendon to guide the attack. McClendon has preached speed, speed and more speed during the spring and summer practice sessions. McClendons mentality, Muschamp said, is very aggressive in what were trying to do down the “eld. In order to create explosive plays, you have to take some shots.Ž The Gamecocks may the players to make those shots count. Returning this week is receiver Deebo Samuel, who had accounted for six touchdowns in less than 11 quarters before missing the “nal 10 games with a broken leg. Tailback Rico Dowdle, who struggled with injuries, is also healthy and looking to get back to the form that saw him lead South Carolina in rushing as freshman. Quarterback Jake Bentley has taken well to the juiced-up offense thats required quicker decision making than his “rst two seasons as a starter. Muschamp said Bentleys completed about 68 percent of his throws during preseason drills. I think hes had a really good training camp,Ž Muschamp said. And hes got some weapons outside.Ž Coastal Carolina, in its third season as a Football Bowl Subdivision member, is now eligible for the postseason. The only other time the Chanticleers came to South Carolina in 2013, the Gamecocks had their way with the FCS opponent in a 70-10 victory. Coastal coach Joe Moglia thought that loss hampered his teams playoff run because of the physical pounding they took in the loss. Then again, last year, the Chants led at Arkansas 38-25 with 10 minutes left before falling 39-38. I dont think either one has anything to do with whats coming on Saturday,Ž Moglia said.South Carolina ready to debut fast-paced offense in opener NCAA FOOTBALL: South Carolina By TRAVIS JOHNSONTHE ASSOCIATED PRESSSTATE COLLEGE, Pa. (AP) „ Trace McSorley sported a different look at No. 10 Penn States practice this week. Otherwise, it was the same McSorley that the Nittany Lions have come to expect. Wearing a clear visor for the “rst time, the Penn State quarterback burned the scout team defense in red zone 11-on-11 work to cap Wednesdays part of open practice. A dart over the middle for a 15-yard score preceded a pinpoint back-shoulder pass to Juwan Johnson just inside the pylon. Theres no question the programs all-time leader in nearly every passing category is ready for his “nal season. Literally. Head coach James Franklin wasnt asked a single one all week leading up to Saturdays opener against Appalachian State. That wasnt the case for Mountaineers coach Scott Satter“eld, however. He has to “nd a way to stop the Heisman Trophy contender when the Mountaineers visit Beaver Stadium on Saturday. The quarterbacks unbelievable,Ž Satter“eld said. And the fact that he extends plays, to me, is more of a threat because of his legs. they utilize him. They call a lot of (quarterback) runs, but he can get the ball to the playmakers on the outside.Ž McSorleys consistent output has helped fuel Penn States rise. Hes thrown a touchdown pass in 28 straight games and needs 161 yards rushing to become the second Penn State quarterback with at least 1,000 career rushing and passing yards. When I got here, I had no idea what I was looking at and just being able to read defenses was a big step from high school to college,Ž McSorley said. I think the biggest thing now for me is I trust what I see. I know what Im seeing and Im able to react instead of thinking about everything.Ž He will be reading an Appalachian State secondary that features on of the better cornerbacks in the country in Clifton Duck. But McSorleys con“dence hasnt wavered despite losing star playmakers Saquon Barkley, Mike Gesicki and DaeSean Hamilton. His con“dence in his veteran offensive line, running back Miles Sanders and receivers DeAndre Thompkins and Johnson is just as high. Its easier to get that buy-in, especially from these guys,Ž McSorley said. I think thats something to be said about the guys in the locker room, that it doesnt really matter who is in there. That chemistry is always strong and were always going to be a tightknit group.ŽMcSorley sure new cast can keep Penn State elite NCAA FOOTBALL: Penn State By TIM REYNOLDSAP SPORTS WRITERCORAL GABLES, Fla. (AP) „ Miami quarterback Malik Rosier wears a large jersey on game days, enough to “t him and all of his protective gear quite comfortably. This year, that shirt will also have to accommodate the proverbial chip on his shoulder. Its very big,Ž Rosier said. It got that way for a reason. Heres all that Rosier managed to do last season: Throw for 26 touchdowns, run for “ve more, lead Miami to a 10-0 start, get the Hurricanes as high as No. 2 in the Top 25 and help the school reach its “rst Atlantic Coast Conference championship game. And yet he knows he still has doubters, even some within the Miami fan base, as he gets set to begin his second season as the starter for the eighthranked Hurricanes. There was a time that those doubters bugged him. Thats no longer the case, and his con“dence level going into Sunday nights opener against No. 25 LSU in Arlington, Texas, is as high as ever. Everyone has their own opinion,Ž Rosier said. Obviously, you cant satisfy everybody. But I feel like everyone inside this team knows and thats all that matters. You cant worry about outside people. Theyre not here practicing. Theyre not working out with us. Theyre not running with us. ... Fans, thats their agenda. But our thing is, whatever guy is playing, thats the guy you support 100 percent.Ž On this Miami team, thats Rosier. He is unquestionably the top QB at Quarterback U, having won the starting job again despite having no fewer than three quarterbacks behind him who could probably start for plenty of other major schools around the nation. Miami grades every throw from every practice in three different categories, and Rosier now is well ahead of where he was on those charts a year ago. Malik is constantly getting better, more comfortable with what were doing,Ž coach Mark Richt said. Theres a lot more knowing what to do, exactly how everything works, understanding our system, how it relates to our defense and any defense that we play. Plus, 13 games of experience, its hard to replace that.Ž Rosier wasnt perfect in 2017, and his accuracy was a major concern. He completed only 54 percent of his passes a year ago „ and out of the 35 quarterbacks in major college football who attempted at least 400 passes last season, that percentage ranked Rosier dead last, 35th, some 16.5 percentage points behind No. 1 overall pick and Heisman Trophy winner Baker May“eld. So Rosier got serious about throwing a more pinpoint ball. He analyzed each and every one of his throws. He studied harder. He even enlisted the help of former Miami quarterback Brad Kaaya, who was the starter for three years before leaving school for the NFL in a move that helped elevate Rosier to the top of the depth chart. It just helps now that these guys look to me as a leader because Ive been there, Ive played in big games, Ive won in big games,Ž Rosier said. I just have to do the same thing, just go out there and execute.Ž Execute better, too. Miami ran out of steam and bodies toward the end of last season, when that 10-0 start became an 0-3 slide to “nish the year „ a loss at Pitt, followed by a blowout loss to Clemson in the ACC title game and then a defeat against Wisconsin in the Orange Bowl. Rosier struggled in all three of those games, and the dropoff was massive. In the 10 wins, he had 23 touchdowns, nine interceptions, “ve rushing touchdowns, a 56 percent completion rate and a 141.7 quarterback rating. In the three losses, he had three touchdown throws, “ve interceptions, no rushing scores, a 45 percent completion rate and 92.0 quarterback rating. The 10 wins show what he can do. The three losses are what has fueled him since. Last year I was kind of “ghting for the job, trying to prove myself,Ž Rosier said. I feel like this year, its not about just getting to those games „ its about winning those games. The standards set higher than it was last year, especially for me.Ž Its not just him, and Rosier knows that. Miami thinks it has more depth now than at any point in recent years, and Rosier points to one particular point as evidence. He said when he got to Miami, it wasnt uncommon to find walk-ons filling the second-string jobs. On this team, theres a slew of scholarship players on the third string. Thats the evolution of our offense,Ž Rosier said. We have more talent. We have a bigger skill base. We were good last year, but this year, I think we should be better.ŽWith a chip on his shoulder, Rosier set to lead No. 8 Miami NCAA FOOTBALL: Miami

PAGE 31

The Sun | Saturday, September 1, 2018 www.yoursun.com SP Page 7By VINNIE PORTELLSPORTS EDITORComing off an opening season loss to Vero Beach, the Venice Indians football team knew they had to stop Riverview running back Ali Boyce to avoid falling to 0-2 on Friday night. The Indians (1-1) did just that, and also countered with their own physical running back in a 19-2 victory over the Rams at Riverview High School. We really needed this,Ž Indians interim coach Larry Shannon said. If we want to accomplish our goals, this was a must-win for us. A lot of people were starting to doubt us after last week, but our kids have too much character and too much heart and they bounced back. Theyre unbelievable kids, and theyre only getting better.Ž Senior Brandon Gregory made his regular season debut for Venice after missing close to two weeks of practice with a tweaked back. He was relied on early and often, carrying the ball 32 times for 78 yards and scoring both of the Indians touchdowns. Gregorys “rst score came with just over a minute remaining in the “rst quarter on an 11-yard run in which he plowed through a Rams defender at the goal line. The score gave Venice an early lead it wouldnt relinquish. It was huge,Ž Shannon said of Gregorys return. Obviously hes a great weapon. Were going to lean on him a lot this year. We didnt know how much he could give because he hasnt even practiced in two weeks. He was a workhorse tonight, a guy who sucked it up for his teammates. It wasnt perfect, but we saw ”ashes of the Brandon Gregory who we know and love.Ž Though Venice wasnt without its miscues with several drive-de”ating penalties and numerous bad snaps, the Indians defense didnt give the Rams any room to work with all night long. Riverview quarterbacks Sean White and Michael Hayes hardly tested the Venice secondary, combining to throw for 35 yards on 2-of-7 passing. The Indians brought a “erce pass rush, highlighted by sacks from Scott Schenke and Carson Sullivan as Riverview struggled to make it past mid“eld for most of the contest. The game would have been a shutout for Venice, if not for a bad snap that sailed over the punters head and through the back of the end zone for a safety. Absolutely its concerning, theyve been showing up every week,Ž Shannon said on the bad snaps, which caused multiple fumbles recovered for a loss. Weve gotta get that “xed and as coaches. Its our job to go back and try to work with our center and try to “gure out whats going on.Ž Riverview almost exclusively relied on the rushing attack of Boyce and Hayes to no avail. Boyce was held to just 55 yards on 19 carries while Hayes managed 44 yards on his 18 carries. After White had no success trying to force the ball to wide receiver Malachi Wideman, the Rams brought in Hayes to play quarterback in the second half. Hayes displayed his speed as a dual-threat quarterback, but the Indians didnt let him gain more than eight yards on any second-half play. Following two “eld goals of over 40 yards from Zack Sessa, Gregory essentially ended the game with a 1-yard plunge into the end zone to give Venice a 19-2 lead. Though both teams would trade fumbles before the game was over, all Venice had to do was run the clock out for its “rst victory of 2018. They executed the game plan perfectly,Ž Shannon said of his defense. They were very physical. They played together. We didnt give up big plays. We really played with a lot of passion and intensity in the second half tonight. Thats something weve been missing these past few weeks.Ž By STEVE KNAPPSUN CORRESPONDENTThe DeSoto Bulldogs fought gallantly, playing with only an 18 man roster against Avon Park in the Bulldogs home opener. A couple of long touchdown passes eventually led to a 27-13 loss. The Bulldogs struck “rst with a 6-yard touchdown run by Trayvis Smith at the 5:33 mark in the “rst quarter to take a 7 -0 lead. The Red Devils came back with a 33-yard touchdown pass to tie the game at 7. Smith again reached paydirt with a 44-yard run with 3:16 left in the “rst half. The kick failed and the Bulldogs held a 13-7 lead. Dillon (Evans) was the reason I scored on that one he threw a real nice block for me,Ž said Smith who had 78 yards rushing on 8 carries. The Red Devils struck again on a 46-yard touchdown pass with under two minutes to play in the “rst half. Both teams were scoreless in the third quarter. Avon Park scored on a 10-yard touchdown run on the “rst play of the fourth quarter to take a 20-13 lead. They added another touchdown after a 45-yard interception return gave them a “rst and goal on the one yard line. Keimar Brown was one of the defensive standouts for the Bulldogs. The sixfoot-“ve sophomore twice made an open “eld solo tackle then stripped the ball carrier and recovered the fumble. After that Cardinal Mooney game I singled out two players that played hard and played like animals and played their hearts out. Tonight there was a bunch of you guys that played hard to the very end but not all 18 of us. We are getting better but we just have to learn how to win. When we went out in the second half I could see the energy was gone. We werent tired we just didnt have the energy and enthusiasm after the half, said DeSoto coach Bumper Hay. PREP FOOTBALL: Venics 19, Riverview 2 PREP FOOTBALL: Avon Park 27, DeSoto 13Hubbard, rolled out, avoided the sack and found a wide-open senior Kaeden Price to cut the de“cit in half. The Bulldogs forced another three-and-out on the next drive and set up on their own 34-yard line with 2:31 left. North Ports stingy defense did what they had done most of the second half. They applied pressure and sacked Hubbard on consecutive plays and held on fourth-and-15 to seal the win. (I saw) effort,Ž North Port coach Brian Hatler said. The conditions were not ideal, but our kids played hard and it payed off. Again, we had too many penalties on offense, but we didnt give up turnovers. We have a bye week now, which will be huge for us to heal some guys and sharpen up our game.ŽNORTH PORT 14, IDA BAKER 7North Port 0 0 14 0 „ 14 Ida Baker 0 0 0 7 „ 7 N „ Whye 2 run (Oliveira kick) N „ Hogue 1 fumble return (Oliveira kick) I „ Swanson to Price 26 pass (Napoli kick)BOBCATSFROM PAGE 1 PREP FOOTBALL: Moore Haven 14, Lake Placid 6By MARK PINSONSEBRING SPORTS EDITORLAKE PLACID „ The Lake Placid Green Dragons fell short in a fourth quarter rally in a 14-6 loss to the Moore Haven Terriers at Scarborough Field in Lake Placid. The Terriers maintained the better “eld position in the “rst half, and the Lake Placid defense held Moore Haven scoreless in the “rst quarter. Moore Haven switched to a wildcat style no huddle offense in the second quarter, that resulted in a 48-yard touchdown run to take a 7-0 lead. The Terriers increased their lead to 14-0 on a one-yard touchdown run on fourth and goal. The short touchdown drive was setup by a Moore Haven interception that was returned to the Lake Placid 7 yard line. The Lake Placid defense adjusted well, holding the Terriers scoreless in the second half, while scoring Lake Placids only touchdown on a fumble recovery by Javarie White, which he ran in from 13 yards out. Lake Placid was unable to recover the pooch kick and Moore Haven successfully ran out the clock to hold on to the 14-6 win. The loss drops Lake Placid to 1-1 on the season.Moore Haven defeats Lake Placid38-yard touchdown pass to make it 14-0. The Pirates defense completely dominated the Wolfpack, allowing 4 yards in the “rst half and just three “rst downs. Coach Debus does a great job with his staff. He has those guys keyed up and ready to go,Ž Ingman said. The kids just played hard. That thing behind the third rib was beating tonight.Ž Meanwhile, Jean-Louis scored his second touchdown in the closing moments of the “rst quarter to make it 17-0. Tyler Perry and Jean-Louis caught scoring passes and Derek McCormick added a “eld goal to make it 38-0 at the half, forcing a running clock for the entire second half. We came out focused, did what we needed to do and it was re”ected on the scoreboard,Ž Rogers said. Jean makes my job so easy. I get him in the open “eld and he does the rest. His speed allows him to do anything with the ball.Ž This gave Ingman an opportunity to put some of the junior varsity players into the game, and they didnt disappoint as quarterback Jay Arias and running back Quay Win“eld scored their “rst varsity touchdowns in the third quarter to make it 52-0. Arias and Quay we pulled out of the stands. Jay is our JV quarterback and a great kid and we saw it as an opportunity to get those guys valuable reps,Ž Ingman said. Were excited about the future with Jay.Ž South Fort Myers (0-2) “nally got on the board in the closing minutes as Marco Cordona found paydirt. Rogers was 7 for 12 passing for 155 yards, while Jean-Louis had 87 yards rushing and 93 yards receiving, all in the “rst half. Arias had 56 yards rushing in the second half as the Pirates gained 301 yards on the ground. Raheem Gibson threw for 99 yards to lead the Wolfpack, which “nally got its offense going late in the game when the Pirates emptied the bench.PORT CHARLOTTE 52, SOUTH FORT MYERS 6S. Fort Myers 0 0 0 6 „ 6 Port Charlotte 21 17 14 0 „ 52 First quarter PC „ Logan Rogers 1 run (Derek McCormick kick), 9:16. PC „ Marc Jean-Louis 38 pass from Rogers (McCormick kick), 4:25. PC „ Jean-Louis 17 run (McCormick kick), :08. Second quarter PC „ Tyler Perry 11 pass from Rogers (McCormick kick), 9:03. PC „ McCormick 30 eld goal, 4:39. PC „ Jean-Louis 15 pass from Rogers (McCormick kick), 2:42. Third quarter PC „ Jay Arias 15 run (McCormick kick), 7:55. PC „ Quay Wineld 1 run (McCormick kick), :45. Fourth quarter SFM „ Marco Cardona 1 run (kick fail), 5:00. SFM PC First downs 9 19 Rushes-yards 19-29 32-301 Passing yards 99 155 C-A-I 11-25-0 7-13-0 Fumbles-lost 0-0 2-1 Penalties-yards 5-25 3-25PIRATESFROM PAGE 1“rst half, and it “nally paid off when senior Alex Muse connected with sophomore TaiViahn Kelly for a 55-yard completion. Two plays later Muse would score on a 1-yard keeper to go ahead 14-0. The QB-keeper is a play Muse has run often early this season. He said he loves taking the touchdown himself, but was happy to attempt more passes tonight as well. We decided to use this game to open up the passing,Ž said Muse. Nothing against Gibbs, but we know were going to need a pass game this season, so I was happy to open it up.Ž Muses 9-yard touchdown pass to Jeremiah Harvey with 3:57 left in the 3rd quarter made it 21-0 and Jayden Grant added another touchdown run late in the 4th quarter, “nishing the run with an impressive hurdle over a Gibbs defender.CHARLOTTE 28, GIBBS 0Charlotte 7 7 7 7 „ 28 Gibbs 0 0 0 0 „ 0TARPONSFROM PAGE 1 Red Devils roll in second half to beat Bulldogs Indians shut down Rams in bounce-back win SUN PHOTO BY JUSTIN FENNELLRiverview running back Ali Boyce gets shut down mid-air by Venice defenders while making acarry. PREP FOOTBALL: Hardee 29, Sebring 28By MARK PINSONSEBRING SPORTS EDITORWAUCHULA „ Hardee rallied to tie the game at 14, late in the fourth quarter and won in double-overtime as quarterback James Pearson hit Trenton Roberson for the 2-point conversion, giving the Wildcats a 29-28 win over Sebring, Friday night at Wildcat Stadium. Sebring quarterback DJ Williams gave the Blue Streaks a 28-21 lead in the second overtime, before Hardee scored on a short run by Ellis Hodges. Hardee went for the win and converted the pass play to earn the hard-fought victory. Hardee improved to 2-0, while Sebring is 0-1.Hardee knocks off Sebringcontinued to impress with a successful 2-point conversion, tying up the game at 8-8. This sparked a ”ame in the Titans and Bazile, as the remainder of the game consisted of two additional touchdowns by Bazile, substantial runs of more than 70 yards each time. By the end of the game, Bezile had three touchdowns to his name and a game that he would never forget. It hurt me real bad,Ž said Bezile about losing his fellow running back. When I came out I thought I couldnt do anything without him. I told all my teammates, Im going to try everything I can to do everything without him, and I did everything I can to get into the end zone.ŽTITANSFROM PAGE 1 PHOTO BY CHRISTOPHER BLAKELemon Bays Devante Roberson breaks free from Titans defensive back Kenson Marcelin (5) during the rst quarter of Friday nights game at Golden Gate High School.

PAGE 32

Page 8 SP www.yoursun.com The Sun | Saturday, September 1, 2018 TODAY / TONIGHTAn afternoon thunderstorm Some clouds; humidHIGH 91 LOW 7465% chance of rain 15% chance of rainA shower and t-storm around in the p.m.91 / 7460% chance of rain SUNDAY GULF WATER TEMPERATUREVariable clouds with showers and t-storms88 / 7565% chance of rain MONDAYThunderstorm89 / 7555% chance of rain TUESDAYAn afternoon thunderstorm possible91 / 7430% chance of rain THURSDAYCloudy and humid with showers and t-storms90 / 7465% chance of rain WEDNESDAY 1 3 6 7 2 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 360-50 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 VENICE84921011039690Air Quality Index readings as of FridayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Friday Sebring through 2 p.m. Friday Venice through 2 p.m. Friday24 hours through 2 p.m. Fri. 0.53Ž Month to date 12.35Ž Normal month to date 8.01Ž Year to date 48.68Ž Normal year to date 37.19Ž Record 2.78Ž (1980) 24 hours through 2 p.m. Fri. 0.20Ž 24 hours through 2 p.m. Fri. 0.23Ž Month to date 8.73Ž Normal month to date 7.78Ž Year to date 32.82Ž Normal year to date 35.84Ž Record 2.78Ž (1987) High/Low 92/76 Normal High/Low 92/74 Record High 96 (1987) Record Low 69 (1980) High/Low 91/75 High/Low 91/75 Normal High/Low 90/74 Record High 96 (2014) Record Low 67 (1975)Pollen Index readings as of Friday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 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. 12.35 13.12 8.01 15.60/1995 Sep. 12.46 6.84 14.03/1979 Oct. 2.54 2.93 10.88/1995 Nov. 0.44 1.91 5.53/2002 Dec. 1.04 1.78 6.83/2002 Y ear 48.68 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Sun.Apalachicola 87 78 c 88 77 pc Bradenton 90 75 t 90 75 t Clearwater 90 76 t 90 76 t Coral Springs 90 80 pc 89 79 t Daytona Beach 88 73 t 87 74 t Fort Lauderdale 88 80 pc 87 78 t Fort Myers 90 72 t 89 72 t Gainesville 91 72 t 89 72 t Jacksonville 89 72 pc 87 73 pc Key Largo 88 81 sh 87 79 t Key West 90 82 sh 90 80 pc Lakeland 90 73 t 90 74 t Melbourne 90 76 pc 89 78 t Miami 88 78 pc 87 77 t Naples 90 73 t 88 73 t Ocala 88 71 t 88 71 t Okeechobee 89 73 t 88 74 t Orlando 89 72 t 88 74 t Panama City 86 75 t 87 72 pc Pensacola 85 74 t 87 73 pc Pompano Beach 90 81 pc 89 79 t St. Augustine 87 74 pc 85 73 t St. Petersburg 91 73 t 90 73 t Sarasota 91 71 t 89 72 t Tallahassee 90 71 t 89 71 t Tampa 91 73 t 90 74 t Vero Beach 89 75 pc 87 74 t West Palm Beach 89 78 pc 87 78 t Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 6:58a 1:18a 8:26p 2:26p Sun. 7:42a 1:51a 10:06p 3:44p Today 5:35a 12:42p 7:03p --Sun. 6:19a 12:07a 8:43p 2:00p Today 4:03a 11:53a 7:06p 10:12p Sun. 4:42a 1:16p ----Today 7:30a 1:47a 8:58p 2:55p Sun. 8:14a 2:20a 10:38p 4:13p Today 3:50a 11:21a 5:18p 10:46p Sun. 4:34a 12:39p 6:58p 11:25p ESE 7-14 1-2 Light ESE 7-14 1-3 LightFt. Myers 90/72 storms afternoon Punta Gorda 92/72 storms afternoon Sarasota 91/71 storms afternoon The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLELast Sep 2 New Sep 9 First Sep 16 Full Sep 24 Today 11:58 p.m. 12:33 p.m. Sunday none 1:32 p.m. Today 7:08 a.m. 7:49 p.m. Sunday 7:08 a.m. 7:48 p.m. Today 11:03a 4:51a 11:28p 5:16p Sun. 11:57a 5:44a ---6:10p Mon. 12:23a 6:38a 12:52p 7:06p Monterrey 95/73 Chihuahua 90/66 Los Angeles 85/66 Washington 85/73 New York 77/69 Miami 88/78 Atlanta 90/70 Detroit 89/71 Houston 90/73 Kansas City 91/70 Chicago 86/71 Minneapolis 82/64 El Paso 92/68 Denver 81/54 Billings 79/48 San Francisco 69/53 Seattle 70/51 Toronto 83/70 Montreal 81/66 Winnipeg 75/49 Ottawa 80/66 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: 09/1/18 Today Sun. Today Sun. Today Sun. Today Sun.Albuquerque 81 58 t 84 59 t Anchorage 60 48 s 60 47 s Atlanta 90 70 pc 88 69 pc Baltimore 83 70 c 86 71 t Billings 79 48 s 79 51 s Birmingham 91 72 pc 92 71 s Boise 83 51 s 86 53 s Boston 76 64 pc 82 69 pc Buffalo 84 69 pc 85 71 t Burlington, VT 80 66 pc 86 70 t Charleston, WV 85 67 pc 89 68 pc Charlotte 91 69 t 91 69 pc Chicago 86 71 t 87 74 c Cincinnati 86 69 pc 88 70 pc Cleveland 88 70 pc 88 70 pc Columbia, SC 94 71 pc 92 70 s Columbus, OH 86 69 pc 88 70 pc Concord, NH 77 55 pc 84 62 pc Dallas 95 75 s 92 75 pc Denver 81 54 t 78 54 t Des Moines 86 70 t 83 68 t Detroit 89 71 pc 89 71 pc Duluth 78 57 s 79 56 pc Fairbanks 54 45 c 55 43 sh Fargo 77 54 s 74 48 pc Hartford 81 60 pc 85 68 pc Helena 77 44 s 79 45 s Honolulu 87 75 sh 87 76 pc Houston 90 73 t 86 71 pc Indianapolis 86 70 pc 90 71 pc Jackson, MS 87 69 t 86 69 t Kansas City 91 70 pc 87 69 pc Knoxville 89 66 pc 89 67 pc Las Vegas 101 76 s 100 76 s Los Angeles 85 66 s 81 66 pc Louisville 89 73 pc 92 73 pc Memphis 90 72 pc 92 73 t Milwaukee 79 67 t 82 69 t Minneapolis 82 64 pc 79 64 t Montgomery 92 71 pc 92 71 pc Nashville 90 71 pc 92 72 pc New Orleans 83 76 t 84 77 t New York City 77 69 c 81 73 t Norfolk, VA 87 73 t 88 73 pc Oklahoma City 93 70 s 90 68 s Omaha 86 69 t 82 68 t Philadelphia 80 70 sh 84 72 pc Phoenix 104 79 s 101 75 pc Pittsburgh 85 67 pc 86 68 t Portland, ME 72 58 pc 77 64 pc Portland, OR 73 50 s 79 54 pc Providence 79 62 pc 82 67 pc Raleigh 90 69 t 89 69 pc Salt Lake City 84 56 s 87 58 s St. Louis 91 72 pc 90 74 pc San Antonio 96 75 pc 95 74 pc San Diego 79 70 pc 79 69 pc San Francisco 69 53 pc 71 52 pc Seattle 70 51 pc 73 53 pc Washington, DC 85 73 c 87 74 t Amsterdam 68 49 pc 72 58 s Baghdad 114 82 s 114 81 s Beijing 85 67 pc 78 67 sh Berlin 72 55 pc 76 60 pc Buenos Aires 58 45 c 63 42 pc Cairo 97 76 s 98 76 s Calgary 63 40 pc 68 42 pc Cancun 89 77 t 88 76 t Dublin 68 57 c 70 46 c Edmonton 59 36 s 66 41 pc Halifax 70 61 s 74 62 pc Kiev 80 61 pc 84 60 pc London 73 54 pc 74 55 pc Madrid 95 68 pc 96 67 pc Mexico City 75 55 t 75 56 t Montreal 81 66 pc 83 69 t Ottawa 80 66 c 82 67 t Paris 74 50 s 76 55 s Regina 75 36 pc 70 49 pc Rio de Janeiro 87 71 s 87 72 s Rome 79 63 pc 77 63 t St. Johns 61 47 s 66 52 pc San Juan 87 78 pc 87 77 pc Sydney 71 51 pc 60 52 c Tokyo 86 74 t 81 76 t Toronto 83 70 pc 86 70 t Vancouver 66 52 pc 65 52 s Winnipeg 75 49 s 70 45 sHigh ................... 103 at Needles, CALow ......... 18 at West Yellowstone, MT(For the 48 contiguous states yesterday)83On Sept. 1, 1950, the mercury in Mecca, Calif., soared to 126 degrees -the highest U.S. reading ever in September. Q: The deadliest U.S. hurricane killed how many: 100, 500 or 5,000?A: The Galveston storm on Sept. 8, 1900 claimed over 6,000 lives. 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 91/74 90/74 90/74 89/74 91/74 90/73 90/73 89/71 89/73 91/73 90/75 89/77 91/75 90/72 91/73 92/72 90/74 92/73 91/74 91/74 91/74 91/73 92/73 91/73 91/74 90/76 90/76 90/74 91/73 91/74 90/75 90/73 91/71 90/76 89/77 90/74 91/74 91/74Forecasts and graphics provided by AccuWeather, Inc. 2018 By HOWARD FENDRICHAP TENNIS WRITERNEW YORK (AP) „ Sloane Stephens doesnt betray much emotion on the court, so all of the double “st pumps at the conclusion of her U.S. Open match against former No. 1 Victoria Azarenka made perfectly clear just how tight and tense things had been. Stephens, the defending champion and No. 3 seed, grabbed the last three games after returning from a brief break while the Arthur Ashe Stadiums roof was shut Friday and pulled out a 6-3, 6-4 victory over two-time runner-up Azarenka to reach the fourth round. What helped Stephens after the 8-minute delay? Just kind of refocusing,Ž she said. Stephens went from up a set and a break at 3-1 in the second to down 4-3 when Azarenka took three games in a row. With light rain falling, play was halted while the cover was closed „ although play carried on everywhere else, including the new Louis Armstrong Stadium, the only other arena at Flushing Meadows with a retractable roof. The man upstairs was looking out for me,Ž Stephens said. Unlucky for her.Ž When they resumed, she took control. I mean, of course it was a change of momentum. I wont be sitting here “nding excuses; its just what happens. You just have to accept (it),Ž said Azarenka, a former No. 1 who won the Australian Open twice and lost to Serena Williams in the U.S. Open “nal twice. I just think from the tournament side, if they (are) expecting the showers, I think it might be better to just close the roof right from the beginning. I think it would just be smarter.Ž This was a match “lled with lengthy exchanges and some fantastic shotmaking by both women. Stephens was just a bit better, particularly on the most crucial points. She won half of Azarenkas 10 service games. And Stephens also made 10 fewer unforced errors, 27-17. This is Stephens sixth Grand Slam tournament since she had foot surgery in January 2017, and the other “ve followed a boom-or-bust pattern: In two, she reached the “nal, including at the French Open in June; in the other three, she exited in the “rst round. This time, the American will seek a quarter“nal spot when she faces No. 15 Elise Mertens of Belgium on Sunday. Mertens, who beat Stephens at a recent hardcourt tuneup tournament, reached the fourth round in New York for the “rst time by defeating No. 23 Barbora Strycova 6-3, 7-6 (4). The other fourthround matchup in that quarter will be No. 7 Elina Svitolina against No. 19 Anastasija Sevastova. Scheduled for later Friday was the most-anticipated matchup of the womens “eld so far: Serena Williams vs. Venus Williams, Part 30. Its their earliest meeting at a Grand Slam tournament in 20 years.US Open ... and shut: Stephens gets past Azarenka indoors AP PHOTOSloane Stephens reacts Victoria Azarenka, of Belarus, during the third round of the U.S. Open tennis tournament on Friday. TENNIS: US Open By DOUG FERGUSONAP GOLF WRITERNORTON, Mass. (AP) „ Keegan Bradley managed to forget about the way he played last week and started a new FedEx Cup playoff event Friday with high hopes. Tiger Woods switched putters and stayed in the middle of the pack. Bradley opened the Dell Technologies Championship with a 4-under 67 on Friday, good enough in breezy conditions at the TPC Boston to share the early lead with Chris Kirk and Beau Hossler. Depending on how the late starters fared, it would be the highest 18-hole score to lead at the TPC Boston since the tournament began in 2003. Five days ago, Bradley played in the “nal group at The Northern Trust and closed with a 78. What made it sting even more is that Bradley hasnt won in six years, and another Ryder Cup is approaching with his name not even being mentioned. At least he didnt have to wait long to “x whatever went wrong. Im right back up there again,Ž Bradley said. To be honest, I was really bummed out, and then just a couple of days went by and I didnt care anymore. It was tough, because I felt like that was my day to kind of tell everybody that maybe I was back and I was here to stay. And I may have put too much pressure on myself. But its nice to come right back out and play quickly. So I didnt have to wait a week or two weeks. And that was great.Ž Bradley opened with four birdies in eight holes and then held his own on the back nine as the wind began to gust. Woods had a far less auspicious start by changing clubs on the 10th tee to start his round, though it wasnt indecision. His caddie accidentally switched the head covers on the 3-wood and 5-wood while they were on the range. No matter. Woods sent his preferred club, the 3-wood, into the bushes on the left and made bogey. He was 3 over for the round until he started pecking away, including a tough par save on his penultimate hole. Woods switched to a new putter that resembles the one with which he won all but one of his majors. It wasnt a reaction to “nishing in a tie for 40th at Ridgewood Country Club, saying instead that TaylorMade had been working on this model the last few months. Even so, it remains a struggle to get all components of his game working. The putting kept his score from being worse. Woods instead struggled with his irons, though the wind had a lot to do with that, and failed to break par in the opening round for the 10th time in his last 11 tournaments. I putted beautifully today, I really did,Ž Woods said. I hit a lot of good putts, and just have to give myself more looks out of them. I didnt hit the ball close enough.Ž Dustin Johnson also started poorly, but the worlds No. 1 player turned it around. Starting on No. 10, he ran off three straight birdies around the turn, had his momentum stall by missing a short par putt, added two birdies late and shot 68. Johnson was one shot behind, alone with Xander Schauffele and Webb Simpson. Its a big week for Schauffele as the “nal tournament before U.S. Ryder Cup captain Jim Furyk announces three of his four picks. Schauffele “nished 12th in the standings. He played alongside Jordan Spieth, who also could use a big week. Spieth already is on the Ryder Cup team. The 25-year-old Texan is running out of tournaments to avoid a winless year for the first time since 2014. He also, and more urgently, wants to be at East Lake for the Tour Championship. Spieth started the postseason at No. 43 and moved up 10 spots. He has two weeks to crack the top 30, and would love nothing more than to not have that hanging over him at the BMW Championship next week. Ideally this week, play well, have a chance to win and not worry about the rest of that,Ž he said.Keegan Bradley picks up the pieces in Boston GOLF: Dell Technologies Championship 2 0 1 8 0 9 0 1 s p r t 0 8 0 0 1 p d f 1 0 1 S e p 1 8 0 2 : 4 6 : 2 1

PAGE 33

Dave McHugh; Jenni Sohn € AP Source: Eurostat After eight years of toil, Greece has emerged from its bailout era. In August Greeces latest financial bailout program came to an end and Prime Minister Alexis Tsipras says the country is normalŽ again. Greece had to be rescued by its eurozone partners in 2010, after it was locked out of international markets to pay off its debts. In return for rescue loans, successive governments imposed crippling public spending cutbacks and tax hikes to right Greeces finances. The costs were high. Over the bailout era, the Greek economy contracted by a quarter and unemployment swelled, with one in five still out of work. The latest numbers look more promising than they have for some time: The budget is in surplus after debt servicing is taken into account, growth is expected to nudge 2 percent this year and unemployment should fall further below 20 percent. But its too soon to say that Greece is fixed. Itll take years to recoup the economic ground lost. The end of the bailout era is only the start.Greek bailout Odyssey ends -10 -5 0 5 10 15 20 25 30% 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008GDP Change from previous yearUnemployment -0.3 -9.1 1.4 7.8 21.5Greece since the bailout 27.5 AP Source: Sothebys and news reportsStoried auction house Sothebys is blaming the disappointing sales of two high value paintings „ rumored to be a Picasso and a Modigliani „ for a big drop in its profit margin. Investors in the nearly 300-year-old company hammered its shares this month after Sothebys reported a steep drop in its second-quarter earnings per share. Chief Financial Officer Michael Goss put much of the blame on two large, guaranteed paintingsŽ that performed below our expectations.Ž CNBC reported that the paintings were Amedeo Modiglianis 1917 Nu coucheŽ (Reclining nudeŽ) and Pablo Picassos 1932 Buste de femme de profil. Femme ecrivantŽ (Womans profile. Woman writing.Ž) In guaranteed sales, auction houses pay the seller a fixed price regardless of the final sale price. When we make big bets, its with the hope and expectation that well get appropriate returns,Ž Sothebys chief operating officer Adam David Chinn said. Unfortunately...there were a couple of instances where this didnt take place.Ž David Schick, managing partner at Consumer Edge Research, said hes confident in Sothebys despite the volatility because the art market remains healthy. Sothebys stock has been on the upswing since early 2016, but since mid-June theyve fallen about 23 percent.Investors hammer Sothebys Nu couche Buste de Femme de Profil (Femme Ecrivant) Amedeo Modigliani Pablo Picasso 1917 1937 $318.3 million $36 million New York London May, 2018 June, 2018Painting Year Artist Sold for Where When High art, high prices: Auction house Sothebys sale of Amedeo Madiglianis Nu Couche represents the most valuable work ever sold by the company. But because of the nature of its business, the sale of these two notable paintings hurt its profitability in its most recent quarter. Top Weekly Exchange Traded Funds $0$600$1,200 Copper Gold Emerging-market stocks Asian stocks European stocks Investment-grade bonds High-yield bonds Utilities stocks REITs S&P 500 Health care stocks Small-cap stocks Oil Technology stocks 1-week percent change $1,000 invested at the end of last year ... ... today is worthPerformance benchmarks: industries sectors of the Standard & Poors 500 index; international stocks MSCI indexes; bond returns Barclays Capital and BofA Merrill Lynch indexes. Source: FactSet Data through Aug. 303.0 3.6 0.9 1.5 1.6 1.0 0.4 0.1 -0.2 1.3 1.8 1.0 0.9 2.4Technology shares and oil were the weeks biggest gainers, followed closely by copper. Most other investments made smaller gains, but investment-grade bonds inched lower.$1,000Derby StocksBonds Commodities% $1,209 1,163 1,137 1,133 1,099 1,047 1,038 1,020 990 984 969 932 920 823AP Direx Biotech Bull LABU 107.30 +12.14 +12.8 +17.7 +48.3 ProShs Ult Nasd Biot UBIO 44.75 +4.77 +11.9 +12.7 +25.3 Citigroup CHF vs USD UCHF 24.82 +2.34 +10.4 +4.8 ... Citigroup Long AUD DAUD 29.03 +2.53 +9.5 +5.0 ... PwSh Base Met DbSht BOM 9.91 +0.73 +8.0 ... +10.1 ProSh UltraNasdBio BIB 70.14 +5.22 +8.0 +8.4 +20.6 CS Velocity3xInvSilv DSLV 35.20 +2.34 +7.1 +19.6 +53.1 PwSh Base Met DLong BDD 7.63 +0.50 +7.0 ... -17.7 ProShs UltraPro QQQ TQQQ 72.30 +4.60 +6.8 +10.7 +92.6 ETF Clinical Trials BBC 35.77 +2.21 +6.6 +12.0 +33.2 Ark Genomic Revolutn ARKG 34.45 +2.09 +6.5 +17.5 +40.9 Dir Dly Gold Bear3x DUST 39.74 +2.38 +6.4 +41.4 +71.0 Direxion GoldMinBear JDST 78.75 +4.52 +6.1 +39.6 +47.6 Citigp Vel Long Crde UWT 38.32 +2.08 +5.7 +8.0 +214.7 ProShs Crude OILU 56.09 +2.91 +5.5 +7.8 +202.6 Direx SOX Bull 3X SOXL 168.00 +8.83 +5.5 +3.7 +70.4 UBS 3x Long Crude WTIU 35.79 +1.82 +5.4 +7.8 +205.4 Direxion TechBull 3x TECL 168.99 +8.56 +5.3 +11.6 +95.9 ETFs Phys Palladium PALL 93.29 +4.52 +5.1 +7.6 +2.9 USCF Oil USOU 69.65 +3.30 +5.0 +6.9 +212.4 DB Cmdty DblLg DYY 2.84 +0.13 +4.8 +1.4 +10.5 Inv Healthcare Mom PTH 97.93 +4.42 +4.7 +10.5 +51.8 ProShs Ultra QQQ QLD 101.52 +4.38 +4.5 +7.1 +59.7 Prsh Ulshrt Gold Min GDXS 20.18 +0.84 +4.4 +26.7 +49.7 Principal ef BTEC 38.06 +1.59 +4.4 +7.5 +29.4 ProSh Ultra Tech ROM 122.88 +5.04 +4.3 +8.5 +67.6 SPDR S&P HltCreEquip XHE 88.22 +3.66 +4.3 +7.4 +46.2 ProShs UltSht Silver ZSL 42.32 +1.69 +4.2 +12.8 +39.2 iShares Nasd Biotech IBB 122.19 +4.79 +4.1 +4.3 +13.2 ETF Biotech Products BBP 45.58 +1.76 +4.0 +3.1 +13.9 ProSh Ultra Semi USD 47.08 +1.81 +4.0 +2.8 +56.7 AdvisorSh Micro Cap DWMC 26.02 +1.01 +4.0 +7.6 ... FstTr Heitman Global PRME 21.44 +0.81 +3.9 +6.2 +11.9 SPDR S&P Biotech XBI 100.14 +3.74 +3.9 +5.7 +22.8 Oppenh Rus 1000 Size OSIZ 28.37 +1.07 +3.9 -0.4 ... Direx Reg Banks Bear WDRW 22.50 +0.84 +3.9 -1.9 -53.6 ProSh Ultra Crude UCO 32.27 +1.17 +3.8 +5.6 +122.5 ETF Loncar Cancer CNCR 25.68 +0.94 +3.8 +9.0 +4.6 FstTrust Arca Biotch FBT 157.26 +5.51 +3.6 +5.4 +30.2 ETF Managr Alt Harv MJ 33.48 +1.15 +3.6 +25.1 +9.1 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR The video compression chip maker forecast weaker-than-expected revenue in the current quarter. The yoga pants maker raised its annual forecasts after a strong second quarter. The gun, camping and hunting gear maker said sales improved and it cut costs. U.S. stock indexes finished mostly higher Friday after a day of listless trading ahead of a holiday weekend. Gains in retailers and technology companies outweighed losses in energy stocks, utilities and banks. The S&P 500 ended August with a 3 percent gain. 5 10 15 $20 JA J American OutdoorAOBC Close: $14.03 4.26 or 43.6% $8.32$17.31 Vol.: Mkt. Cap: 25.5m (23.8x avg.) $763.0 m 52-week range PE: Yield: 37.9 ... 100 120 140 $160 JA J Lululemon AthleticaLULU Close: $154.93 17.93 or 13.1% $57.19$159.79 Vol.: Mkt. Cap: 14.3m (7.4x avg.) $19.5 b 52-week range PE: Yield: 69.8 ... 35 40 45 $50 JA J AmbarellaAMBA Close: $38.31 -1.44 or -3.6% $34.33$66.23 Vol.: Mkt. Cap: 10.2m (10.0x avg.) $1.3 b 52-week range PE: Yield: ... ... Best Stocks One MonthBEST LARGE-CAP STOCKS Exact Sciences Corp EXAS 74.89 6.2 48.5 85.1 dd ... Adv Micro Dev AMD 25.17 5.0 36.1 96.5 cc ... Alnylam Pharmaceutic ALNY 122.67 26.6 33.8 46.6 dd ... Veeva Systems Inc VEEV 104.36 3.7 31.1 78.8 cc ... Square Inc SQ 88.64 13.4 29.7 240.7 ... ... IAC InterActive IAC 197.20 -1.1 29.1 84.0 43 0.7 Splunk Inc SPLK 128.15 3.6 27.6 91.7 dd ... Nordstrom Inc JWN 62.85 1.9 24.3 43.1 24 2.4 Nektar Therapeutics NKTR 66.49 4.1 23.3 238.3 14 ... lululemon athletica LULU 154.93 11.7 22.9 137.8 70 ... Atlassian Corp plc TEAM 90.01 4.5 21.4 151.3 dd ... Wayfair Inc W 135.17 5.2 21.1 90.5 dd ... Zebra Tech ZBRA 171.74 1.7 20.7 67.0 cc ... Workday Inc WDAY 154.54 2.3 19.7 43.0 dd ... Nielsen Hldgs plc NLSN 26.00 -1.8 18.2 -29.3 15 5.4 Broadridge Fincl BR 135.14 0.6 17.5 77.3 39 1.4 Incyte Corp INCY 73.91 5.5 17.2 -46.7 dd ... DexCom Inc DXCM 144.38 5.9 17.1 94.8 dd ... FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS Wins Finance Hldgs WINS 94.95 26.4 184.4 -53.7 ... ... Tilray Inc TLRY 65.20 48.7 170.0 ... ... ... Invitae Corp NVTA 14.81 17.9 79.3 46.8 dd ... Glaukos Corp GKOS 68.37 56.0 73.6 81.2 ... ... Cronos Group Inc CRON 9.88 -0.6 68.6 389.3 ... ... Geron Corporation GERN 5.73 10.4 65.6 164.7 dd ... Trede Desk Inc Cl A TTD 141.88 2.6 63.3 165.6 ... ... 3D Systems DDD 20.35 -2.7 58.4 63.2 dd ... PPDAI Group PPDF 6.50 9.2 54.8 ... ... ... Renewable Energy Grp REGI 26.95 2.1 53.1 117.8 5 ... Aurora Mobile Ltd AD JG 10.50 23.5 50.0 ... ... ... Belmond Ltd BEL 16.75 4.0 49.6 32.8 cc ... Core-Mark Holding Co CORE 35.77 0.9 45.9 34.1 39 1.1 Workiva Inc WK 36.85 10.7 45.7 81.5 32 ... Tabula Rasa Hlthcare TRHC 87.67 5.2 45.3 281.5 dd ... Carvana Co A CVNA 64.74 7.8 43.6 254.2 ... ... Five9 Inc FIVN 48.05 1.2 42.9 121.4 dd ... Mallinckrodt plc MNK 34.46 -2.9 42.6 -13.4 ... ...BEST SMALL-CAP STOCKS Affimed NV AFMD 5.45 240.6 230.3 171.8 dd ... Biofem Biosciences EVFM 4.06 74.2 97.1 63.2 dd ... Idera Pharmaceutical IDRA 10.46 14.1 89.2 -36.8 ... ... CareDx Inc CDNA 24.31 14.7 70.5 679.5 dd ... Seven Stars Cloud Gp SSC 4.02 -25.8 70.3 169.0 dd ... Checkpoint Therapeut CKPT 4.20 9.7 70.0 -49.4 ... ... Adverum Biotechnol ADVM 7.60 27.7 67.0 155.4 dd ... Inseego Corp INSG 3.13 2.3 61.3 138.5 dd ... Kiniksa Pharmaceut KNSA 22.04 26.2 61.3 ... dd ... HTG Molecular Diag HTGM 4.49 32.4 60.4 143.5 dd ... Mercantil Bank Hld A MBNAA 9.39 0.0 56.5 ... ... ... Kalvista Pharma KALV 17.10 12.9 55.5 149.5 dd ... Lantronix Inc LTRX 5.32 -8.0 55.1 170.6 ... ... Tillys Inc TLYS 23.52 36.0 53.3 103.3 56 ... Zoes Kitchen Inc ZOES 13.70 2.5 53.2 4.1 dd ... Acer Therapeutics ACER 32.08 -0.3 52.0 258.8 ... ... Nuvectra Corp NVTR 23.34 10.2 51.5 114.1 ... ... Ekso Bionics Hldgs EKSO 2.68 5.9 49.7 115.4 dd ...Industry Rankings 1. Consumer Services 1.8 5.1 11.3 &%#! | 999973 28.0 2. Technology 2.2 4.2 6.5 &%#! | 999986531 30.9 3. Health Care 1.1 3.4 11.6 &%#! | 99765321 16.2 DJ Total Market index 0.9 2.3 6.1 &%#! | 998632 17.4 4. Industrials 0.7 2.2 4.0 &%#! | 9975 15.2 5. Telecommunications -1.4 1.7 6.0 7531 | -2.2 6. Financials 0.5 1.2 4.2 &%#! | 99641 14.2 7. Basic Material 0.3 0.2 0.4 &%#! | 97521 8.7 8. Utilities -0.6 0.0 6.2 ^@!652 | -1.3 9. Oil & Gas -0.2 -1.4 -2.2 &%#! | 9987653 19.4 10. Consumer Goods -1.0 -2.4 3.6 @!751 | -2.1 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Exploration & Production 0.1 0.0 0.3 (^%$#@! | 976531 41.5 Contango O&G MCF +16.8 +33.9 +56.3 (^%$#@! | 9865321 +48.8 Tellurian Inc TELL +8.8 +27.6 -16.1 (^%$#@! | 7521 +9.3 Denbury Res DNR +6.7 +26.3 +30.1 (^%$#@! | 99983 +455.5 Berry Petroleum Corp BRY +6.0 +22.5 +23.7 (^%$#@! | 99983 +1627900.0 California Resources CRC +16.1 +20.4 +13.5 (^%$#@! | 99983 +447.8 Integrated Oil & Gas 0.3 -2.0 -3.3 (^%$#@! | 743 8.5 Marathon Petroleum MPC -1.8 +4.0 +0.5 (^%$#@! | 9964321 +62.2 ConocoPhillips COP +1.1 +3.0 +7.5 (^%$#@! | 9984 +72.0 Hess Corp HES +3.4 +1.6 +9.0 (^%$#@! | 99875 +80.0 Exxon Mobil Corp XOM +0.7 0.0 -2.0 (^%$#@! | 7542 +10.0 Par Petroleum Corp PARR 0.0 0.0 0.0 (^%$#@! | 8542 +17.2 Pipelines -1.8 -2.1 3.3 (^%$#@! | 4 0.9 Delek Logisitcs DKL -2.4 +13.9 +9.6 (^%$#@! | 76431 +12.2 EQT Midstream Ptrs EQM +0.6 +11.1 +0.8 *%$!8632 | -18.5 TC PipeLines LP TCP -0.7 +10.4 +35.4 ^%$#@!87654321 | -28.4 NextDecade Corp NEXT +4.8 +8.1 -3.1 ^$#9521 | -30.6 Nustar Energy LP NS -2.2 +6.5 +9.0 *$!86531 | -20.2 Oil Equipment & Services -1.5 -3.1 -8.0 (^%$#@! |721 7.5 Basic Energy Svcs BAS -2.7 +14.3 -29.2 9654321 | -35.5 CSI Compressco LP CCLP -1.5 +11.1 +2.8 (^%$#@! | 985321 +45.3 Unit Corp UNT -4.3 +10.7 +24.5 (^%$#@! | 9976543 +70.7 Indep Contract Drill ICD +1.9 +8.4 +9.3 (^%$#@! | 9752 +37.6 Oceaneering Intl OII +2.5 +7.6 +19.4 (^%$#@! | 876431 +26.4Oil & Gas sectors (best performers)Excludes stocks with market values less than $100 million. Bar chart for stocks with annual returns of more than 100 percent not shown to scale. Saturday, September 1, 2018

PAGE 34

A -:A-MarkPM Q AMRK .32 2.4 58 18.83 10.39 5 13.35 15 13.54 13.05 -.06 -8.9 AAC Hldgs N AAC 13.06 7.41 104 8.86 606 9.65 8.60 -.64 -1.6 AAON Q AAON .32f .8 51 43.30 29.05 235 40.40 823 41.85 39.80 -.95 +10.1 AAR N AIR .30 .6 49.05 34.25 131 46.67 843 47.12 45.72 +.68 +18.8 ABB Ltd N ABB .76e 3.2 28.67 21.22 2269 23.51 11844 23.96 23.40 +.07 -12.3 ABM N ABM .70 2.2 20 44.83 28.17 328 31.72 2005 31.96 30.54 +1.22 -15.9 AC Immun n Q ACIU 17.40 6.94 117 9.29 1475 9.80 8.10 +.82 -27.4sACI Wwde Q ACIW 28.58 20.23 390 28.41 1579 28.58 27.88 -.05 +25.3 ACM Rsc n Q ACMR 15.60 4.74 32 14.11 281 14.36 13.56 +.61 +168.8 ACNB Cp Q ACNB .92 2.6 20 36.00 26.00 4 35.80 23 35.95 35.20 +.78 +21.2 ADT Inc n N ADT 9.60 6.93 1000 8.95 13732 9.60 8.84 -.06 +14.5 AES Corp N AES .52 3.9 11 14.11 9.86 9630 13.46 30395 14.10 13.40 -.55 +24.3sAFLAC s N AFL 1.04 2.2 14 47.15 39.88 4738 46.24 12970 47.15 46.21 -.43 AG MtgeIT N MITT 2.00f 10.6 9 19.95 16.31 139 18.80 689 18.97 18.70 +.01 -1.1sAG Mtg pfA N MITTpA 2.06 8.0 26.00 24.88 1 25.61 12 26.00 25.59 +.28 +1.0sAG Mtg pfB N MITTpB 2.00 7.9 25.79 24.50 2 25.40 28 25.79 25.30 +.20 +.3 AGCO N AGCO .60 1.0 26 75.95 56.36 749 59.66 3064 62.65 59.27 -1.66 -16.5 AGNC Inv Q AGNC 2.16 11.4 5 21.94 17.84 5172 19.02 19814 19.37 18.98 -.28 -5.8 AGNC pfB Q AGNCB 1.94 7.5 26.87 25.28 8 25.86 52 25.95 25.86 +.01 +.1 AGNC pfC Q AGNCN 1.75 6.7 26.79 24.95 30 26.26 149 26.56 26.05 -.14 +2.1 AH Belo N AHC .32 7.3 5.80 4.25 22 4.40 138 4.60 4.30 -.10 -8.3 AK Steel N AKS 20 6.80 4.00 7701 4.44 47661 4.52 4.29 +.15 -21.6 ALJ Reg n Q ALJJ 3.75 1.42 4 1.94 110 2.03 1.91 -.10 -38.4 AMAG Ph Q AMAG 26.10 11.93 357 24.40 1643 25.05 23.25 -.20 +84.2 AMC Ent N AMC .68m 3.6 19.55 10.80 1256 19.05 5665 19.25 18.50 -.10 +26.2 AMC Net Q AMCX 11 69.02 46.89 563 62.81 2800 63.94 62.37 -.11 +16.1 AMCON A DIT .72 .9 19 100.00 80.95 84.65 0 88.90 84.65 -2.35 -13.5 AMN Hlth N AMN 23 68.20 36.90 234 58.30 1203 59.40 57.35 +.80 +18.4 ANGI Hme Q ANGI 22.51 10.24 303 21.66 3258 22.40 21.14 -.33 +107.1 ANI Ph h Q ANIP 24 74.70 45.57 91 58.20 322 58.34 56.24 +.89 -9.7 ARC Docu N ARC 21 4.84 1.62 300 3.22 1757 3.59 3.10 +.02 +26.3 ARC Grp Q ARCW 2.95 1.80 22 1.90 68 2.10 1.90 -.15 -9.5 ARCAbio rs Q ABIO 2.00 .45 102 .62 1004 .64 .57 +.04 -54.4 ASA Gold N ASA .04e .5 12.99 8.56 52 8.80 257 9.17 8.79 -.18 -22.3 ASLAN n Q ASLN 10.44 5.08 3 8.10 22 8.34 7.63 +.10 +44.4 ASML Hld Q ASML 1.71e .8 39 221.66 153.39 388 205.05 2133 209.23 203.70 +2.07 +18.0 ASV Hld n Q ASV 10.80 4.75 1 5.62 42 5.80 5.11 -.18 -44.6 AT&T Inc N T 2.00 6.3 6 39.80 30.13 31231 31.94 119007 33.03 31.72 -.70 -17.8 AT&T 66 n N TBB 26.72 24.13 94 25.05 682 25.11 24.97 +.05 -4.0sATA Inc Q ATAI 3.37 .40 497 2.17 28547 3.37 .82 +1.45 +378.0 ATN Intl Q ATNI .68 .9 75.94 49.34 63 73.23 198 74.45 71.87 -.40 +32.5 A10 Ntwks N ATEN 8.25 5.63 640 6.97 1395 7.17 6.75 -.04 -9.7 AU Optron N AUO .18e 4.76 3.40 734 4.41 3783 4.44 4.24 +.12 +19.1 AV Homes Q AVHI 6 22.03 14.80 96 21.45 722 21.55 21.40 -.05 +28.8 AVX Cp N AVX .46 2.2 21.48 14.51 713 21.15 2108 21.29 20.28 +.57 +22.3sAXA EqH n N EQH .13p 23.21 19.90 635 22.95 5512 23.21 22.60 +.47 +7.3 AXT Inc Q AXTI 22 10.75 5.80 373 7.90 1711 7.95 7.40 +.45 -9.2 AZZ Inc N AZZ .68 1.3 23 56.05 39.50 63 53.75 541 55.00 53.45 -.30 +5.2 Aarons N AAN .12 .2 11 51.53 34.29 536 49.72 1924 50.76 48.70 -.77 +24.8sAbbottLab N ABT 1.12 1.7 28 67.36 49.49 5894 66.84 23038 67.36 66.33 +.74 +17.1 AbbVie N ABBV 3.84 4.0 17 125.86 72.56 4691 95.98 19051 98.70 95.72 -1.42 -.8 AbeonaTh Q ABEO 22.75 9.00 375 15.40 2400 15.65 13.70 +1.15 -2.8 AberFitc N ANF .80 3.7 12 29.69 11.62 8620 21.67 30271 27.68 21.13 -5.67 +24.3 AbdAsPac A FAX .42 10.0 5.22 4.18 326 4.20 2827 4.25 4.19 -.03 -13.9 AbdAustEq A IAF .70e 11.7 6.77 5.85 64 5.99 347 6.21 5.95 -.19 -6.0 AbdnChile A CH .58e 8.4 9.64 6.52 112 6.91 660 6.99 6.82 +.07 -22.6 AbdGlbInc A FCO .84 10.3 9.48 7.80 32 8.17 240 8.39 8.05 +.05 -7.4 AbdnIndo A IF .52e 8.18 6.88 7.13 -6.7 AbdJapnEq N JEQ .48e .7 9.89 8.18 5 8.32 42 8.40 8.22 +.07 -7.7 Ability rs Q ABIL 14.55 2.14 61 3.79 1644 4.55 3.43 +.12 -13.9 Abiomed Q ABMD 450.93 144.01 527 406.58 2499 415.86 378.34 +25.55 +116.9 Abraxas Q AXAS 3.27 1.59 734 2.25 4636 2.30 2.14 +.08 -8.5 AcaciaC n Q ACIA 50.08 24.72 352 40.77 2114 40.90 38.13 +2.38 +12.5 AcaciaTc Q ACTG .50 12.8 5.50 3.15 84 3.90 449 3.95 3.75 +.05 -3.7 AcadIBD50 N FFTY 35.94 28.68 32.13 -3.2 AcadiaHlt Q ACHC 18 49.05 26.92 605 41.53 3826 41.59 39.99 +1.59 +27.3 AcadiaPh Q ACAD 41.20 12.77 1183 14.22 8487 14.77 14.01 -.17 -52.8 AcadiaRlt N AKR 1.08 3.8 49 30.63 21.34 605 28.52 2621 28.77 28.03 -.19 +4.2 Acasti g rs Q ACST 3.36 .43 190 .56 1443 .59 .49 +.06 -40.8 AccelrDiag Q AXDX 30.35 16.75 154 24.60 844 24.75 23.15 +1.45 -6.1sAcceleron Q XLRN 54.22 32.53 278 54.02 1409 54.34 49.38 +4.20 +27.3sAccenture N ACN 2.66 1.6 27 169.92 128.29 2803 169.07 9489 169.92 166.14 +3.19 +10.4 AccessNt Q ANCX .64f 2.4 24 30.99 24.49 30 27.14 234 27.72 26.07 -.44 -2.5 AccoBrds N ACCO .24 1.9 21 14.63 10.68 599 12.40 2145 12.60 12.05 +.01 +1.6 Accuray Q ARAY 6.15 3.20 474 4.00 2326 4.33 3.93 +.05 -7.0 AcelRx Q ACRX 5.75 1.55 233 3.10 2054 3.10 2.90 +.20 +53.1 AcerTh rs Q ACER 34.10 8.29 21 32.08 174 33.48 30.87 -.11 +131.6 AcetoCorp Q ACET .04m 1.2 11.98 2.22 162 3.32 1081 3.63 3.23 +.06 -67.9tAchaogen Q AKAO 19.74 4.94 515 5.29 3295 5.48 4.94 +.03 -50.7 AchvLfS rs Q ACHV 42.00 2.67 26 3.01 208 3.34 3.01 -.04 -77.6 Achillion Q ACHN 5.19 2.33 2233 3.45 7930 3.55 2.76 +.63 +19.8 AclarisTh n Q ACRS 28.93 14.12 201 15.92 2070 16.18 14.31 +.47 -35.4 AcmeU A ACU .44 2.0 21 26.45 18.51 1 21.92 8 22.21 20.89 +.59 -6.3 AcordaTh Q ACOR 53 36.35 16.55 235 28.80 1851 29.75 28.15 -.10 +34.3 AcornInt rs N ATV 38.86 13.21 5 19.70 24 19.79 18.63 +.98 +11.7 ActiniumP A ATNM .85 .33 944 .64 2687 .67 .63 +.01 -3.6 Act TxR n N TAXR 23.79 19.42 1 23.22 18 23.25 23.09 +.15 +8.6 ActivsBliz Q ATVI .34f .5 41 81.64 57.29 9828 72.10 33885 75.77 71.01 -1.99 +13.9 Actuant N ATU .04 .1 30.05 21.50 141 29.45 1186 29.60 29.00 +.35 +16.4 Acuity N AYI .52 .3 18 186.99 109.98 312 152.84 2585 155.25 149.50 +3.81 -13.2sAcushnet n N GOLF 27.87 15.95 167 27.05 776 27.87 26.50 -.50 +28.3 Acxiom Q ACXM 90 46.07 18.60 399 45.69 2637 45.83 42.50 +.27 +65.8 AdamasPh Q ADMS 44.00 17.68 412 23.03 1819 23.36 21.99 +1.23 -32.0 AdamisPh Q ADMP 5.85 2.20 681 2.85 4171 2.90 2.70 +.05 -35.2sAdaDvsEq N ADX 1.32e 1.2 16.58 14.30 153 16.52 732 16.58 16.34 +.22 +9.9 AdamsNR N PEO 1.32e 1.0 21.48 16.90 65 19.71 399 19.94 19.63 +.13 -.7 AdmRsc A AE .88 1.9 50.59 33.10 1 45.90 30 46.84 43.66 +1.01 +5.5 Adaptim n Q ADAP 14.63 5.42 428 11.52 1699 11.60 9.96 +1.27 +72.5 AddusHmC Q ADUS 48 71.78 30.95 97 64.90 578 67.05 63.55 -.60 +86.5 ADDvtgTch Q AEY 2.33 1.21 2 1.44 29 1.46 1.43 -.01 -2.0 Adecaogro N AGRO 11.15 7.20 766 8.01 3683 8.40 7.70 -.22 -22.5 AdestoTc n Q IOTS 10.80 4.70 558 6.05 2197 6.33 5.50 +.35 -6.2 AdialPh n Q ADIL 4.40 2.94 14 3.08 50 3.41 2.95 -.17 -23.9 Adient n N ADNT 1.10 2.5 86.42 42.04 2136 43.29 7656 47.06 42.39 -2.11 -45.0 AdmaBio Q ADMA 6.86 2.01 115 6.39 893 6.49 5.57 +.67 +99.1sAdobeSy Q ADBE 61 269.96 143.95 2933 263.51 13594 269.96 259.39 +2.00 +50.4 Adomani n Q ADOM 13.81 .50 273 .68 927 .71 .65 -.01 -84.5 AdtalemGl N ATGE .36 .8 19 56.45 30.71 480 47.85 2367 49.45 47.25 -.85 +13.8 Adtran Q ADTN .36 2.1 25.10 13.95 148 17.20 859 17.20 16.90 +.25 -11.1 AduroBio n Q ADRO 12.35 5.10 413 7.40 1766 7.48 5.85 +1.55 -1.3 AdvAuto N AAP .24 .1 29 165.07 78.81 961 164.03 4941 164.99 160.00 -.33 +64.5sAdvDisp n N ADSW 26.78 21.50 272 26.68 1775 26.78 25.89 +.75 +11.4sAdvDrainS N WMS .32 1.0 27 33.50 17.90 913 31.35 2006 33.50 31.25 -.32 +31.4 AdvEmis n Q ADES 1.00 8.8 2 12.20 7.00 66 11.42 300 11.73 11.13 +.14 +18.2 AdvEnId Q AEIS 16 95.00 56.22 432 59.58 1903 60.22 58.27 +1.54 -11.7sAMD Q AMD 27.30 9.04 64997 25.17 855711 27.30 24.01 +1.19 +144.8 Advansx n N ASIX 46.51 30.56 377 33.84 979 34.44 33.11 +.22 -19.6 AdvOil&Gs N AAV 5 6.70 2.70 101 2.95 425 3.20 2.90 -.05 -31.4 Advaxis Q ADXS 7.45 1.15 276 1.45 2874 1.50 1.32 +.11 -48.9 AdvClayCv N AVK 1.13 7.2 16.50 14.62 80 15.80 514 15.89 15.75 +.03 -.5 AdverumBi Q ADVM 8.59 2.50 1271 7.60 3839 7.73 5.43 +1.65 +117.1 AdSDorWr N AADR .32e .6 64.00 47.31 14 52.36 255 53.17 51.96 +.12 -11.0tAdS Shrt n Q DWSH 25.59 24.53 1 24.86 12 25.26 24.53 -.09 -.7sAdS Micr n Q DWMC 25.80 23.69 4 26.02 12 26.02 25.53 +1.01 +5.4 AdvS Vice n Q ACT 29.50 24.23 5 26.27 30 26.63 26.04 -.08 +.2 AdSNewT n N FNG 24.13 19.60 5 22.55 117 22.72 22.08 +.25 +5.0 AdvS Kor n N KOR 32.69 26.00 26.94 0 26.94 26.94 +.38 -13.1 AdvSmCap N SCAP 41.63 31.41 1 41.18 1 41.18 41.14 +.13 +17.7 AdvPacFlt N FLRT 1.56e 50.09 48.52 49.22 1 49.89 49.22 -.09 -.2 AdvSSage N HOLD .41e .4 103.68 99.03 0 99.31 1 99.35 99.29 -.09 +.1 AdvNfltMS N MINC 1.34e 2.8 48.91 46.31 10 47.87 43 47.96 47.81 -.11 -1.0sAdvSStarG N VEGA 32.34 28.75 32.34 3 32.34 31.95 +.42 +4.9 AdvTrTabs N TTFS .47e .7 75.63 64.54 5 70.33 15 71.11 70.08 +.03 -1.6 AdMadGBd N FWDB .73e 2.9 27.29 24.20 0 25.51 1 25.57 25.50 -.07 -1.4 AdMadIntl N FWDI .37e 1.3 33.10 27.80 0 28.41 2 29.35 28.34 -.14 -8.6 AdMadDm N FWDD .18e .3 57.19 48.07 0 55.40 2 56.11 55.40 -.02 +3.6tAdvActBear N HDGE 8.91 7.28 127 7.35 477 7.42 7.28 -.04 -6.3 Aecom N ACM 13 39.90 30.95 536 33.64 3225 34.12 33.27 +.12 -9.4 AegeanMP N ANW .08 4.5 5 5.25 .60 2055 1.78 4124 1.94 1.69 -.12 -58.6 Aegion Q AEGN 22 28.19 19.81 48 24.96 353 25.43 24.63 +.06 -1.8 AegleaBio n Q AGLE 12.00 3.20 217 10.93 920 11.16 10.19 +.65 +102.0 Aegon N AEG .25e 4.2 7.48 5.49 1155 5.95 4343 6.13 5.93 -.02 -5.6 Aegon cap N AEH 1.59 6.2 26.52 25.40 50 25.82 227 26.15 25.78 -.33 Aegon 6.5 N AED 1.63 6.3 26.83 24.55 20 25.95 92 26.35 25.93 -.29 sAegon flt N AEB .77 3.1 25.49 23.55 3 25.03 68 25.49 24.88 -.29 +3.5 AehrTest h Q AEHR 4.10 2.12 7 2.53 287 2.67 2.50 +.02 -6.6 Aemetis Q AMTX 3.12 .45 9 1.24 38 1.32 1.24 -.02 +125.5 AerCap N AER 9 58.30 48.13 1494 56.97 4661 57.35 56.55 +.20 +8.3 AeriePhm Q AERI 74.75 47.05 679 61.35 2799 64.25 59.80 +.35 +2.7 Aerocntry A ACY 3 17.34 10.90 26 17.15 40 17.15 14.80 +1.70 +12.5 AerohiveN N HIVE 6.50 3.35 292 4.22 1399 4.40 4.11 -.02 -27.6 AerojetR N AJRD 37.70 24.41 354 35.11 2471 36.97 34.91 -.89 +12.5sAeroViron Q AVAV 87.53 38.71 154 87.96 978 88.46 85.10 +2.64 +56.6 AEtern g rs Q AEZS 3.25 1.12 75 1.82 327 1.86 1.72 +.03 -22.9 Aethlon rs Q AEMD 3.85 .79 74 .97 794 1.09 .82 -.10 -14.2sAetna N AET 2.00 1.0 20 199.95 149.69 1389 200.27 6216 200.35 197.23 +3.00 +11.0 AeviGeno Q GNMX 2.65 .83 76 1.25 476 1.27 1.14 +.06 +4.2 AffilMgrs N AMG 1.20 .8 11 216.99 142.79 444 146.09 2419 150.61 144.73 -1.46 -28.8sAfmedNV Q AFMD 7.35 1.15 3402 5.45 81544 7.35 1.55 +3.85 +319.2 Agenus Q AGEN 6.19 1.55 1457 2.21 7559 2.25 2.03 +.14 -32.2 AgileThr h Q AGRX 5.40 .23 968 .29 1799 .31 .25 +.01 -89.1 Agilent N A .60 .9 79 75.00 60.42 1564 67.54 10642 67.65 65.86 +1.56 +.9sAgilysys Q AGYS 16.87 10.10 21 16.07 232 16.87 15.89 -.63 +30.9 AgiosPhm Q AGIO 99.82 51.62 171 80.72 1453 80.95 75.09 +5.79 +41.2tAgnico g N AEM .44 42 51.86 34.49 1464 34.52 6685 37.14 34.34 -1.64 -25.2sAgreeRlt N ADC 2.16f 3.8 30 57.35 43.74 149 57.07 738 57.35 56.22 +.45 +10.9 AgroFresh Q AGFS 15 8.75 4.94 215 6.65 889 6.78 6.26 +.31 -10.1 AileronT n Q ALRN 15.48 1.98 107 2.92 1121 3.50 2.11 +.77 -72.3 Aimmune n Q AIMT 42.00 20.26 265 27.91 1545 28.64 27.64 +.16 -26.2 Air Inds A AIRI .60 42.6 1.95 1.27 43 1.41 190 1.47 1.38 -.02 -16.6 AirLease N AL .40 .9 6 50.70 38.46 623 46.21 2928 47.34 46.06 +.17 -3.9 AirProd N APD 4.40 2.6 25 175.17 143.79 762 166.29 4046 169.00 165.83 +.32 +1.3 AirT Inc Q AIRT 35.74 14.90 13 32.25 27 35.67 31.16 -2.98 +30.6 AirTrnsp Q ATSG 48 27.67 19.17 117 20.35 869 21.45 20.29 -.87 -12.1 AirMedia Q AMCN 2.87 .38 104 .44 268 .47 .42 -.01 -62.1 Aircastle N AYR 1.12 5.4 7 25.30 18.97 535 20.92 2225 21.86 20.92 -.22 -10.6 Airgain n Q AIRG 48 12.22 7.31 30 11.90 184 12.00 11.36 +.56 +32.4 AkamaiT Q AKAM 68 83.08 44.71 1107 75.14 4866 75.36 73.67 +1.74 +15.5 AkariTh rs Q AKTX 11.95 1.70 29 1.88 187 1.91 1.85 -56.6 AkceaTh n Q AKCA 40.75 15.20 350 26.41 4045 33.76 23.56 -6.22 +52.1 AkebiaTher Q AKBA 20.25 7.42 276 8.21 1392 8.51 8.10 -.05 -44.8 AkersBios Q AKER 1.82 .12 3255 .27 8990 .28 .24 +.02 +103.7 Akorn Inc Q AKRX 45 33.63 10.76 2422 15.69 11739 15.97 13.68 +1.16 -51.3 Akoustis n Q AKTS 9.50 4.86 137 8.34 535 8.60 7.50 +.64 +33.9 AlaPw pf Q N ALPpQ 1.25 4.8 27.05 24.49 22 26.08 123 26.19 25.40 +.59 -1.9 AlamoGp N ALG .44 .5 25 120.58 87.54 110 95.30 327 100.15 95.14 -3.08 -15.6 AlamosGld N AGI .02 .5 8.58 4.21 904 4.39 5182 4.78 4.35 -.14 -32.6 Alarm.cm n Q ALRM 56 57.92 33.39 342 56.29 1960 56.46 53.81 +.35 +49.1 AlaskaAir N ALK 1.28 1.9 9 82.68 57.53 767 67.49 6761 68.09 65.00 +2.66 -8.2 AlaskCom Q ALSK 14 2.91 1.39 46 1.97 471 2.00 1.90 +.02 -26.5sAlbnyIn N AIN .68 .9 34 79.45 51.30 132 77.15 912 79.45 76.70 +.20 +25.5 Albemarle N ALB 1.34f 1.4 15 144.99 86.75 763 95.52 4524 98.11 94.45 -.48 -25.3 Albireo Q ALBO 39.87 20.25 50 34.58 221 34.70 31.68 +2.65 +35.1 Alcentra h Q ABDC .72 11.6 11.24 5.75 31 6.19 248 6.20 6.02 +.06 -26.2 Alcoa Cp N AA 23 62.35 40.03 2029 44.67 15161 45.65 43.41 +1.23 -17.1 AlderBioPh Q ALDR 20.87 9.20 445 18.10 2362 18.25 17.43 +.40 +58.1 AldeyraTh Q ALDX 11.90 4.00 73 8.45 370 8.45 7.55 +.85 +24.3 AlexB Inc N ALEX .28 1.2 32 30.35 20.83 142 23.47 1074 23.68 23.17 +.01 -15.4 Alexanders N ALX 18.00 5.0 436.80 332.98 4 360.93 21 369.78 356.57 -5.07 -8.8 AlexREE N ARE 3.72f 2.9 32 134.37 114.00 537 128.35 2592 128.82 125.55 +1.72 -1.7tAlxRE pfD N AREpD 1.75 5.0 37.59 33.35 1 35.06 4 35.07 33.35 +.27 -5.2 AlexcoR g A AXU 1.85 1.00 114 1.10 672 1.18 1.09 -.06 -31.1 Alexion lf Q ALXN 47 149.34 102.10 835 122.24 6033 123.74 117.75 +4.74 +2.2 AlgonPw n N AQN .51f 11.34 9.45 185 10.35 578 10.46 10.23 +.14 -7.3 Alibaba N BABA 52 211.70 164.25 13718 175.01 88000 182.38 172.76 +.78 +1.5 Alico Q ALCO .24 .7 34.80 25.55 3 32.30 18 32.45 31.80 +.20 +9.5sAlignTech Q ALGN 391.37 172.27 540 386.49 3756 392.69 369.12 +18.89 +73.9 AlimerSc h Q ALIM 1.46 .74 80 1.04 569 1.05 .95 +.08 -21.8tAlio Gld rs A ALO 4.94 .64 656 .69 2976 .77 .64 -.06 -81.3 Alkermes Q ALKS 71.22 39.54 685 44.84 2891 46.98 44.73 -.01 -18.1 Allakos n Q ALLK 45.95 26.00 34 38.84 210 40.90 37.62 -.07 +24.3 AllegCp N Y 646.55 521.07 59 631.78 215 644.39 623.42 -6.22 +6.0 AllegTch N ATI 30.25 19.42 829 27.03 5917 27.39 26.18 +.89 +12.0 AllgnceBc n Q ABTX 31 46.85 31.75 23 44.55 80 45.10 40.55 -.20 +18.3 AllegiantT Q ALGT 2.80 2.1 10 181.45 111.54 66 136.25 798 139.45 133.65 +.85 -12.0 Allegion N ALLE .84 1.0 89.81 73.85 644 87.22 2762 88.39 86.21 -.05 +9.6 AllegMrg n Q ALGR 9.59 9.50 3 9.59 248 9.59 9.52 +.03 +.5 AllegMr wt Q ALGRW sAllegrM rt Q ALGRR .45 .34 .37 143 .45 .37 -.04 AllegMrg un Q ALGRU 10.30 10.04 11 10.18 33 10.30 10.15 -.02 +1.4 AllenaPh n Q ALNA 17.56 6.13 31 10.90 336 11.38 10.42 +.15 +8.3 Allergan N AGN 2.88 1.5 12 237.41 142.81 2114 191.71 8212 192.72 185.93 +4.85 +17.2 Allete N ALE 2.24 3.0 22 81.24 66.64 616 75.08 1949 76.56 74.47 -1.31 +1.0sAlliCAMun N AKP .70 5.0 14.11 12.49 20 13.97 159 14.11 13.69 +.19 +2.8 AlliData N ADS 2.28 1.0 14 278.33 192.02 326 238.58 1737 241.70 237.75 +1.65 -5.9 All MMA n Q AMMA 3.07 .15 691 .30 8567 .47 .30 -.12 -74.1 AlliBNtlMu N AFB .75 5.9 14.22 12.32 43 12.64 304 12.69 12.54 +.09 -5.7 AlliOne rs N AOI 30.70 9.85 313 17.70 1493 19.80 15.85 -1.10 +33.6 AllnceRes Q ARLP 2.08f 10.3 5 21.90 15.55 273 20.10 1719 20.75 19.65 -.30 +2.0 AlliBGlbHi N AWF .84 7.2 13.12 11.46 177 11.72 901 11.75 11.63 +.08 -8.2 AlliBern N AB 2.57e 8.6 14 30.80 22.90 169 30.05 1327 30.70 29.70 -.15 +20.0 AlliantEg s N LNT 1.34 3.1 21 45.52 36.84 1276 42.84 4611 43.35 42.51 -.34 +.5 AlliGlCvInc N NCV .78 10.9 7.28 6.41 281 7.13 945 7.15 7.09 +.04 +1.4 AlliGblCv2 N NCZ .69 11.1 6.38 5.70 125 6.20 900 6.20 6.15 +.03 -.2 AlliNFJDv N NFJ 1.20 9.1 13.81 12.29 306 13.18 1310 13.24 13.13 +.08 +1.0sAlliGlEqCv N NIE 1.52 6.4 23.87 19.47 75 23.66 400 23.87 23.30 +.45 +12.0 Allz24Tgt n N CBH 10.05 8.75 18 9.31 150 9.33 9.22 +.03 +2.3sAllnzgDI&Cv N ACV 2.00 8.1 25.14 20.34 35 24.81 243 25.14 24.66 +.06 +13.6 AlldCap47 N AFC 1.72 6.7 26.31 25.14 7 25.80 30 25.80 25.55 +.08 +1.3 AldHlPrd rs Q AHPI 5.25 1.72 1 2.39 66 2.59 2.20 -.05 +14.4 AlliedMot Q AMOT .12 .2 47 51.80 23.26 29 48.84 159 50.15 48.60 -.05 +47.6 Alliqua rs Q ALQA 4.58 1.58 2 2.60 111 2.70 2.44 -.05 +43.6sAllisonTrn N ALSN .60 1.2 18 50.00 32.93 688 49.66 3900 50.00 48.83 +.55 +15.3 AllotComm Q ALLT 6.55 4.74 33 6.22 182 6.36 6.08 -.16 +16.7 AllscriptH Q MDRX 16.13 10.78 1305 14.61 6677 14.97 14.47 -.20 +.4 Allstate N ALL 1.84 1.8 15 105.36 85.59 1480 100.57 8196 101.11 99.58 +1.50 -4.0 Allstat pfA N ALLpA 1.41 5.5 26.20 24.63 11 25.41 37 25.47 25.28 +.10 -.7 Allstate 53 N ALLpB 1.28 4.9 27.28 25.10 18 25.93 103 26.33 25.84 -.26 -1.2 Allstat pfC N ALLpC 1.69 6.6 26.91 25.39 25.56 108 25.56 25.47 +.01 -1.8 Allstat pfD N ALLpD 1.66 6.4 27.98 25.60 7 25.81 33 25.87 25.75 +.07 -2.2 Allstat pfE N ALLpE 1.66 6.4 27.29 25.65 40 25.85 244 25.89 25.77 +.04 -1.5 Allstat pfF N ALLpF 1.56 5.9 27.59 25.02 3 26.34 50 26.46 26.15 -.01 -1.0 AllyFincl N ALLY .60f 2.2 12 31.29 21.81 2052 26.88 14261 27.55 26.73 -.34 -7.8 AlmadM n A AAU 1.32 .56 80 .64 594 .66 .60 +.04 -37.7 AlnylamP Q ALNY 153.99 70.76 605 122.67 7214 124.22 100.01 +25.80 -3.4 AlphaOmg Q AOSL 12 18.72 12.92 77 14.21 445 14.90 13.79 -.56 -13.1 AlpUSQVal N QVAL 1.35e 4.2 33.51 25.12 1 32.32 21 32.60 32.15 +.05 +5.2 AlpValuIntl N IVAL 1.35e 4.4 35.03 29.64 2 30.54 26 31.10 30.54 +.05 -7.6 AlpMoIntQ N IMOM 33.00 26.61 1 28.19 12 28.42 28.13 +.42 -7.2sAlpMoUSQ N QMOM 33.83 25.03 2 33.88 36 33.88 33.27 +.72 +18.4 AlpArcVl n N VMOT 31.39 25.80 12 29.30 123 29.46 29.15 +.38 +1.1 AlphaPro A APT 18 4.25 3.15 27 3.65 137 3.75 3.50 +.10 -8.8 Alphabet C Q GOOG 34 1273.89 905.00 1812 1218.19 8360 1253.64 1211.29 -2.46 +16.4 Alphabet A Q GOOGL 37 1291.44 919.31 2113 1231.80 9045 1269.49 1225.76 -4.95 +16.9 Alphatc rs Q ATEC 4.27 1.90 136 3.51 1114 3.80 3.32 -.24 +32.0 AlpGDDiv N AGD .78 7.6 11.55 10.15 10.33 -4.4 AlpImmu n Q ALPN 12.87 5.28 20 6.72 35 6.84 6.15 +.40 -40.0 AlpTotDiv N AOD .69 7.8 10.03 8.62 8.79 -7.2 AlpsETF N GRI 1.52e 3.4 47.47 40.28 1 44.88 8 45.07 44.64 +.41 -.1sAlpsEqSect N EQL 1.83e 2.5 73.58 64.32 3 72.97 12 73.58 72.92 +.31 +4.9sAlpDisrTc n N DTEC 30.48 24.40 12 30.10 100 30.48 29.60 +.56 +19.4sAlpsRtSec n Q SWIN 33.26 27.51 0 32.93 3 33.26 32.85 +.56 +10.7sAlpBzSoMed N BUZ 38.64 28.84 1 38.45 7 38.64 38.30 +.57 +20.0 AlpsRivFlex N RFFC 36.59 30.68 4 36.22 53 36.52 35.99 +.38 +4.3 Alps RivDiv N RFDA 33.92 28.38 3 33.75 41 33.91 33.63 +.27 +6.6 AlpRvrCare N RFCI 26.24 23.73 1 24.02 62 24.06 23.96 -2.8 AlpRivUncn N RFUN 26.57 24.98 1 25.35 23 25.37 25.27 +.07 -2.7 AlpSprtJG N SGDJ 38.94 23.61 54 24.81 186 26.50 24.63 -.57 -26.2 AlpMedBrk N SBIO 39.50 29.10 119 38.70 348 38.77 37.50 +1.21 +18.0 AlpSprotG N SGDM .12e .8 22.94 15.42 23 15.79 109 16.61 15.78 -.38 -23.8sAlpWkplEq N EQLT .42e 1.1 40.00 33.13 0 38.11 3 40.00 38.11 +5.2 AlpEDvDg N EDOG .73e 3.4 27.38 20.65 10 21.29 49 21.85 21.05 -.21 -16.2 AlpAlerEn N ENFR 1.35e 6.0 24.50 19.24 17 22.59 103 23.26 22.44 -.60 -2.1 AlpIntDvDg N IDOG 1.47e 5.5 30.26 26.05 16 26.76 121 27.34 26.71 -.25 -6.6sAlpBarr400 N BFOR .25e .5 46.25 36.90 3 45.98 48 46.25 45.84 +.12 +10.6 AlpRivStInc N RIGS .30e 1.2 25.76 24.23 72 24.59 158 24.59 24.48 +.05 -2.2 AlpsDvDog N SDOG 1.40e 3.0 49.27 41.57 51 46.13 559 46.74 45.94 -.23 +.7 AlpAlerMLP N AMLP 1.35e 12.4 11.89 9.01 9048 10.85 52229 11.16 10.77 -.31 +.6 AltaMesa n Q AMR 10.79 4.04 708 4.74 6647 4.97 4.67 -.04 -52.2 Altaba Q AABA 82.45 62.10 5783 69.55 25511 71.45 68.73 +.65 -.4sAltair A n Q ALTR 41.81 16.55 381 41.77 1295 41.86 40.08 +1.26 +74.6sAlteryx n N AYX 58.60 18.64 575 58.05 3359 58.60 54.53 +1.63 +129.7 Altice n N ATUS 28.13 14.60 3074 17.92 15664 18.25 17.80 -.13 -6.1 Altimm rs Q ALT 3.16 .25 1396 .32 3319 .38 .27 +.01 -83.9 AltisrcAst A AAMC 116.00 55.00 2 62.05 2 63.30 61.30 -.65 -24.0 Altisrce n Q ASPS 2 37.86 20.45 74 36.15 187 37.60 35.70 -.94 +29.1tAltraIndlM Q AIMC .68 1.7 22 53.70 37.80 1873 39.05 11027 40.40 37.80 -1.80 -22.5 Altria N MO 3.20 5.5 19 74.38 53.91 4272 58.52 25713 59.31 58.30 -.26 -18.1 AlumChina N ACH 23.54 9.20 30 10.53 243 11.07 10.36 +.28 -41.3 Market profile NYSE American Nasdaq AMD 64,996,600 25.17 +.28 CronosGp n 43,538,100 9.88 +.76 Apple Inc 43,173,500 227.63 +2.60 MicronT 29,511,900 52.52 -.24 AmOutBr 25,547,400 14.03 +4.26 Cisco 24,854,900 47.77 +.62 Microsoft 23,216,800 112.33 +.38 Comcast s 20,414,800 36.99 +.31 Vodafone 19,188,500 21.61 -.27 CaesarsEnt 18,879,700 10.20 -.10 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2675.07 -13.27IndiaGCap 8,738,300 1.65 -.16 iShIndia bt 5,297,200 35.68 +.24 TransEntx 4,834,600 5.80 +.09 VirnetX 3,559,800 3.35 +.40 NthnO&G 3,360,100 3.45 +.06 22ndCentry 2,098,300 2.71 +.11 Cel-Sci rs 2,074,400 2.68 -.26 SRC Eng 1,786,900 9.31 +.07 B2gold g 1,766,900 2.34 +.01 CheniereEn 1,455,100 66.93 +.18 IndiaGCap 129,397,500 1.65 +.94 TransEntx 26,118,500 5.80 +.43 CorMedix 23,403,900 .62 +.20 NthnO&G 23,306,800 3.45 +.15 iShIndia bt 21,420,100 35.68 -.24 AMD 855,711,200 25.17 +1.19 HeliosM rs 661,747,300 .02 +.00 CronosGp n 276,587,100 9.88 -.06 Apple Inc 181,549,400 227.63 +11.47 MicronT 153,554,700 52.52 +1.82 FRIDAY MOST ACTIVEName Vol Last Chg 13016.88 -23.05 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE iShEMkts 87,817,800 43.17 +.22 FordM 76,366,800 9.48 -.22 S&P500ETF 65,185,800 290.31 +.01 GenElec 50,349,000 12.94 +.17 BkofAm 49,228,100 30.93 -.08 Ambev 38,052,100 4.65 +.07 iShBrazil 36,131,100 32.45 +.82 PUVixST rs 35,060,900 8.41 -.21 SPDR Fncl 34,103,900 28.33 -.03 B iPVxST rs 33,581,800 29.07 -.46 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg iShEMkts 412,849,300 43.17 -.20 S&P500ETF 291,760,600 290.31 +2.80 GenElec 255,689,900 12.94 +.44 FordM 250,617,200 9.48 -.20 BkofAm 235,146,400 30.93 +.04 Glaukos n 68.37 +56.0 LejuHldgs 2.21 +40.8 Tillys 23.52 +36.0 LSB Inds 8.72 +22.6 DSW Inc 33.26 +21.6 Invitae n 14.81 +17.9 SunlOnl n 6.38 +17.9 Unisys 18.60 +16.6 WEEKS BIGGEST GAINERSName Close Chg AberFitc 21.67 -20.7 GameStop 13.27 -19.8 Zuora n 27.58 -17.4 NavMH pfH 11.03 -16.5 Movado 42.60 -16.4 WeathfIntl 2.42 -16.3 NY&Co 4.55 -15.1 WEEKS BIGGEST LOSERSName Close Chg IndiaGCap 1.65 +132.4 Cel-Sci rs 2.68 +72.9 OrchidsPP 3.67 +36.9 Contango 6.83 +16.8 VolitionRX 2.33 +16.5 Pedevco rs 2.37 +16.2 Netw1Tch 2.90 +16.0 VirnetX 3.35 +13.6 WEEKS BIGGEST GAINERSName Close Chg Gastar pfA 3.22 -18.3 Gastar pfB 3.28 -15.9 CentrusEn 2.28 -14.6 Libbey 9.83 -12.5 BG Staffing 24.36 -12.0 BirksGrp 1.42 -10.7 IssuerDir 13.75 -10.1 AffimedNV 5.45 +240.6 ATA Inc 2.17 +201.4 EvofemBio 4.06 +74.2 GalectinTh 6.47 +54.4 RestorRob n 2.45 +54.1 Tilray n 65.20 +48.7 AmOutBr 14.03 +45.4 InnovBio rs 7.12 +41.3 EidosThr n 12.40 -38.7 AscentCap 2.05 -27.6 ChnaIntNt n 10.01 -25.9 SevStars h 4.02 -25.8 Cadiz h 9.60 -25.0 Kirklands 9.09 -24.8 FutFintch lf 1.29 -20.18109.54 +21.17How to read the weekend stock tables STOCK GLOSSARY „ cc: PE greater than 99. d: New 52-week low; dd: Loss in last 12 mos. g: Stock trades in U.S. money but dividend and earnings in Canadian money, and no yield or PE unless stated in U.S. money; n: New issue in past 52 weeks, with high-low range from start of trading; s: A split or stock dividend of 25 percent or more in the past 52 weeks, with the 52-week high-low adjusted. Dividend begins with the date of split or dividend; q: Closed-end fund; no PE calculated. u: New 52-week high; v: Trading halted on primary market; vj: In bankruptcy or receivership or being reorganized, or securities assumed by such companies; z: Sales in full, not in hundreds. SPECIAL TYPES: pf: Preferred stocks, which get priority when dividends are paid; pp: Holder owes two installments of purchase price; rs: Stock has undergone a reverse stock split of at least 50 percent within the past year; rt: Rights to buy new issues below market; un: Sold in units that may include bonds or warrants; wt: Warrants, or options granted by the company; xw: Without warrants; ww: With warrants; wd: When distributed by holder; wi: When stock is issued. DIVIDEND FOOTNOTES: a: Extra dividend(s); b: Annual rate plus stock dividend; c : Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; j: Paid this year, dividend omitted, deferred or no action taken at last meeting; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date; X: Buyers arent entitled to next dividend (ex-dividend) or rights (ex-rights); y: ex-dividend and sales in full. 1 „ Name of stock. 2 „ Market: N = NYSE, A NYSE American, Q = NASDAQ. 3 „ Ticker Symbol company trades under. 4 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.5 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 6 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher profits.7 „ Range of closing prices in last year.8 „ Trading for the day, with sales in thousands (10 = 10,000 shares), and closing price.9 „ Weekly sales volume, High, low, and change from previous weeks close.10 „ Percent change for the year. st Arrows, indicate new highs or lows during the week. Underline: indicates weekly volume surge equal to or more than 5%. Bold stocks designates which stocks have gone up or down 10% for the week. XYZcorp Q ABC .35m 1.3 26 32.17 22.26 2 26.97 13 28.18 24.92 +.98 -14.00 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 2 3 1 4 5 6 FRIDAY MOST ACTIVEName Vol Last Chg NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 7 8 9 10 Continued on next page WEEKS BIGGEST GAINERSName Close Chg WEEKS BIGGEST LOSERSName Close Chg WEEKS BIGGEST LOSERSName Close Chgqq p 1,493 1,281 122 Volume (000s) New Highs New Lows 2,896 81 44 Advanced Declined Unchanged 159 132 17 Volume (000s) New Highs New Lows 308 2 5 Advanced Declined Unchanged 1,768 1,082 222 Volume (000s) New Highs New Lows 3,072 139 23 Advanced Declined Unchanged 1,592 1,285 74 Volume (000s) New Highs New Lows 2,951 255 92 Advanced Declined Unchanged 160 149 13 Volume (000s) New Highs New Lows 322 12 23 Advanced Declined Unchanged 1,806 1,215 98 Volume (000s) New Highs New Lows 3,119 370 94 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Saturday, September 1, 2018

PAGE 35

AmTrstFn Q AFSI .34 2.3 15 14.75 8.80 279 14.54 1662 14.61 14.46 +.02 +44.4 ATrFn pfA N AFSIpA 1.69 9.0 25.16 13.96 7 18.70 50 19.09 18.53 +.27 -9.2 AmTrF pfB N AFSIpB 1.81 9.1 25.23 12.92 14 19.83 71 20.40 19.51 +.55 -9.3 AmTrF pfC N AFSIpC 1.91 9.2 25.40 14.91 12 20.64 61 21.13 20.50 +.42 -8.2 AmTrF pf F N AFSIpF 24.00 13.93 4 19.12 175 19.47 19.00 +.16 -6.9 AmTrF pfE N AFSIpE 25.75 14.80 8 22.09 42 22.70 22.06 -.06 -3.6 AmTrFn 7.5 N AFST 26.94 23.30 4 25.38 37 25.63 24.97 +.63 -2.0 AmTrFn 55 N AFSS 1.81 7.4 26.00 21.41 5 24.45 79 24.84 24.08 +.11 -2.2 AmTrF pfD N AFSIpD 1.88 8.8 25.25 14.42 15 21.25 62 21.86 21.08 +.18 -4.2 AmalBk n Q AMAL 18.00 16.00 82 17.44 335 17.98 16.85 -.26 +5.7 Amarin Q AMRN 4.60 2.35 3632 3.16 25358 3.30 2.73 +.39 -21.2sAmazon Q AMZN 2025.57 931.75 4148 2012.71 25187 2025.57 1909.28 +107.32 +72.1 AmbacFin Q AMBC 9 23.34 13.17 145 21.13 1458 22.00 20.84 -.61 +32.2tAmbarella Q AMBA 66.23 37.10 10196 38.31 14379 40.58 34.33 -.94 -34.8 AmberRd N AMBR 10.29 6.14 69 8.73 732 8.78 8.55 +.05 +18.9tAmbev N ABEV .05e 1.1 8 7.43 4.49 38052 4.65 135324 4.76 4.49 -.01 -28.0 Amdocs Q DOX 1.00 1.5 18 71.72 61.00 511 65.28 2784 65.92 64.80 +.25 -.3 Amedica rs Q AMDA 6.94 .33 251 .44 1341 .47 .40 -86.4sAmedisys Q AMED 72 126.30 45.60 416 125.01 1642 126.30 120.13 +.52 +137.2 AMERCO Q UHAL 1.50e 19 400.99 317.43 64 374.89 201 383.62 370.82 -2.11 -.8 Ameren N AEE 1.83 2.9 22 65.09 51.89 1018 63.23 6373 64.21 62.81 -.76 +7.2 Ameresco N AMRC 24 15.35 7.08 57 14.35 322 14.81 14.20 -.35 +66.9 AmeriHld n Q AMRH 13.50 .70 18 1.47 221 1.61 1.41 -.03 -52.5 AFMulti Q ATAX .50 8.4 20 6.50 5.25 125 5.93 549 5.95 5.70 +.08 -2.1 AMovilL N AMX .17e 1.0 24 19.91 14.85 2134 16.77 7933 17.56 16.62 -.27 -2.2 AmMovl A N AMOV 19.87 14.77 3 16.45 10 17.49 16.45 -.45 -3.3 AmCarM Q CRMT 17 89.85 36.50 60 83.45 326 86.24 81.55 -.60 +86.9 AmAirlines Q AAL .40 1.0 7 59.08 35.64 3464 40.48 31104 41.04 39.02 +1.66 -22.2 AmAssets N AAT 1.08f 2.7 25 41.69 30.62 150 39.50 797 39.56 38.78 +.08 +3.3 AmAxle N AXL 5 20.27 13.38 1275 17.71 6687 18.83 17.35 -.25 +4.0 AmCampus N ACC 1.84 4.4 51 48.82 34.52 631 41.93 2488 42.50 41.63 +2.2 AEagleOut N AEO .55f 2.1 18 29.88 11.94 6399 25.96 39746 28.08 23.66 -2.45 +38.1 AEP N AEP 2.48 3.5 17 78.07 62.71 3099 71.73 12018 72.29 70.87 +.18 -2.5 AmElTech Q AETI 2.53 .62 62 .98 278 1.05 .85 +.11 -34.5 AEqInvLf N AEL .24f .6 15 38.56 25.43 377 37.09 1403 37.93 36.43 -.30 +20.7sAmExp N AXP 1.40 1.3 16 107.43 84.02 2115 105.98 11931 107.43 105.30 +.22 +6.7 AmFinTr n Q AFIN .04p 16.80 13.15 189 15.75 1074 16.72 15.62 -.99 +5.0 AFnclGrp N AFG 1.40 1.3 19 121.69 95.19 268 111.36 1297 112.83 110.32 -.11 +2.6 AFnclGp 54 N AFGE 1.56 6.0 27.09 25.20 3 25.98 27 26.01 25.88 +.04 -.9 AFnclGp 55 N AFGH 1.50 5.9 27.30 25.00 10 25.50 56 25.70 25.43 -.04 -2.7sAHm4Rent N AMH .20 .9 23.34 18.39 1733 23.20 11480 23.34 22.85 +.19 +6.2 AHm4Rn pfD N AMHpD 1.63 6.2 27.60 24.61 204 26.42 272 26.65 26.16 +.07 -3.5 AHm4R pfE N AMHpE 1.59 6.2 27.53 24.53 7 25.85 36 25.98 25.52 +.08 -3.5 AH4Rn pfG N AMHpG 1.47 6.0 26.38 22.27 4 24.55 34 24.85 24.32 +.12 -2.5 AHm4R pfF N AMHpF 26.27 22.43 8 25.00 28 25.02 24.49 +.40 -2.2 AmIntlGrp N AIG 1.28 2.4 65.55 49.57 4226 53.17 20117 54.66 52.56 -.14 -10.8 AmLorain A ALN .43 .14 36 .18 497 .18 .15 +.01 +2.3 AMidstrm N AMID .41 6.7 15.25 5.30 249 6.20 1332 6.40 6.10 -.15 -53.6 AmerNtl Q AMNB 1.00 2.4 17 43.00 34.95 3 41.15 32 41.85 40.85 -.40 +7.4 AmNatIns Q ANAT 3.28 2.6 22 134.03 110.43 40 128.34 119 133.46 128.07 -.42 +.1 AmOutBr Q AOBC 38 17.97 8.32 25547 14.03 29515 14.04 9.63 +4.38 +9.3 AmPubEd Q APEI 26 46.15 17.40 71 34.75 381 36.25 34.50 -1.15 +38.7 AmRailcar Q ARII 1.60 3.5 6 47.77 34.30 64 45.82 288 47.36 45.27 -.73 +10.0 AmrRlty N ARL 21.57 8.00 5 16.90 16 17.93 16.49 -.67 +31.5 AmRenAs n N ARA 24.07 9.91 210 21.95 821 22.57 20.30 -.11 +26.1 AmrRvr Q AMRB .20 1.3 27 17.50 12.21 4 15.12 38 15.90 15.05 -.43 -.8 AmShrd A AMS 15 3.28 2.25 1 3.10 14 3.20 3.00 +19.4sASoft lf Q AMSWA .44 2.4 46 18.94 9.74 231 17.98 945 18.94 17.15 +.37 +54.6 AmStsWtr N AWR 1.02 1.7 37 61.66 47.53 175 60.43 705 61.10 59.12 -.38 +4.4 AmSupr rs Q AMSC 8.03 3.06 75 6.10 250 6.63 6.04 -.32 +68.0 AmTower N AMT 3.08f 2.1 43 155.28 130.37 965 149.12 6882 151.26 147.75 +1.06 +4.5 AVangrd N AVD .08 .4 24.00 18.01 100 21.90 434 21.95 21.10 +.90 +11.5 AmWtrWks N AWK 1.82 2.1 38 92.37 76.04 724 87.53 3602 89.14 87.01 -1.32 -4.3 AWoodmk Q AMWD 24 148.44 79.20 191 84.95 1990 98.49 83.85 -34.8tAmerigas N APU 3.80 9.7 32 48.37 39.37 168 39.15 1131 40.07 39.14 -.37 -15.3 Ameriprise N AMP 3.60 2.5 11 183.90 129.87 646 141.96 3882 145.39 140.97 +.71 -16.2 AmerisBc Q ABCB .40 .8 19 59.05 41.05 271 49.65 1312 50.30 48.85 -.20 +3.0 Amerisafe Q AMSF .88 1.4 25 67.82 51.55 40 63.80 262 65.35 62.70 -.30 +3.6 AmrSvFin Q ASRV .08f 1.8 4.55 3.80 24 4.55 167 4.55 4.45 +.10 +9.6 AmSvFn pf Q ASRVP 2.11 7.5 33.90 26.50 0 28.25 2 28.95 27.90 -.13 -2.6 AmeriBrgn N ABC 1.52 1.7 11 106.27 71.90 884 89.97 4615 90.39 87.78 +1.64 -2.0 AmesNatl Q ATLO .92f 3.0 19 32.15 26.00 2 30.25 21 30.65 29.65 -.50 +8.6 Ametek N AME .56f .7 32 79.32 61.77 828 76.96 4119 77.83 76.12 +.75 +6.2 Amgen Q AMGN 5.28 2.6 17 201.23 163.31 2978 199.81 12497 200.69 196.79 +3.17 +14.9 AmicusTh Q FOLD 17.62 12.20 1544 13.48 8562 13.94 13.04 +.50 -6.3 AmiraNatF N ANFI 6.30 1.57 162 1.82 493 1.85 1.66 +.14 -56.4 AmkorTch Q AMKR 7 11.88 8.19 951 8.73 4958 9.23 8.60 +.09 -13.1 Ampco N AP 18.60 7.20 12 7.55 124 7.73 7.25 -.25 -39.1 Amphastar Q AMPH 20.45 14.40 299 18.98 672 19.00 17.95 +.96 -1.4 Amphenol N APH .92 1.0 37 95.90 79.08 1086 94.58 6975 95.39 93.77 +.98 +7.7 AmpioPhm A AMPE 4.95 .35 725 .63 6106 .67 .58 +.02 -84.5sAmpOnRt ef Q IBUY 53.92 34.52 64 54.14 351 54.19 52.98 +.99 +32.4 AmpSrLn n N YESR 28.57 23.85 1 23.99 3 24.34 23.95 -.24 -1.7 AmpDivOpt N DIVO 31.01 26.23 6 29.48 63 30.10 29.48 -.14 +1.7 Ampliph rs A APHB 2.05 .82 91 .99 778 1.04 .95 +.03 -2.3 Amrep N AXR 10 7.71 6.44 7.41 1 7.45 7.41 -.02 +5.6 AmtechSys Q ASYS 15.45 4.56 122 5.49 704 5.63 5.30 +.17 -45.5sAmyris rs Q AMRS 8.45 2.27 1716 8.97 6010 9.10 7.46 +1.37 +139.2 Anadarko N APC 1.00 1.6 75 76.70 39.96 3213 64.40 19869 65.88 63.54 +.75 +20.1 AnalogDev Q ADI 1.92 1.9 26 103.59 78.54 1705 98.85 13470 100.87 98.20 +.55 +11.0 Anaptys n Q ANAB 134.00 23.61 129 88.64 1117 89.92 82.24 +2.70 -12.0 Anavex rs Q AVXL 5.15 1.85 176 2.67 1273 2.85 2.52 -.09 -17.1 AnchBcWA Q ANCB 20 30.05 24.00 28.85 25 28.85 28.40 -.10 +16.3sAndeavor N ANDV 2.36 1.5 23 156.99 89.58 2541 152.79 8739 156.99 150.69 -1.88 +33.6 AndeavLog N ANDX 4.12 8.5 24 55.21 40.66 680 48.58 4028 50.49 48.15 -1.91 +5.2 Andersons Q ANDE .66 1.6 32 41.70 29.60 73 40.85 367 41.10 40.05 +.30 +31.1 Anf DvAlt n N DALT 10.90 9.62 3 10.47 52 10.59 10.47 -.01 +3.1 AngioDyn Q ANGO 23.95 15.16 174 22.42 542 22.62 22.07 +.18 +34.8 AnglogldA N AU 12.00 7.08 1954 7.91 11707 8.17 7.73 +.09 -22.4 ABInBev N BUD 3.19e 3.4 23 126.50 91.70 1931 93.23 7000 99.35 92.65 -4.98 -16.4 AnikaTh Q ANIK 20 69.81 28.54 120 41.39 475 42.78 39.58 -.03 -23.2 Anixter N AXE 16 88.85 56.25 153 72.10 533 73.65 70.25 -.10 -5.1 Annaly N NLY 1.20 11.3 12 12.58 9.95 7633 10.62 36099 10.70 10.59 +.01 -10.7 Annaly pfC N NLYpC 1.91 7.5 26.02 25.00 16 25.45 119 25.99 25.44 +.14 -.2 Annaly pfD N NLYpD 1.88 7.4 25.85 24.06 30 25.38 159 25.81 25.30 +.21 +.1sAnnaly pfG N NLYpG 1.63 6.7 24.86 23.35 63 24.43 359 24.86 24.41 +.10 -1.4 Annaly pfF N NLYpF 26.59 24.54 50 25.65 281 26.14 25.61 +.09 -.7sAnsys Q ANSS 53 186.06 119.20 479 185.98 2542 187.12 178.08 +7.88 +26.0 AntaresP Q ATRS 4.09 1.58 949 3.54 6441 3.75 3.45 -.10 +77.9 Antero n N AMGP .16e 1.0 22.39 14.85 800 16.89 4514 18.31 16.69 -1.46 -14.4 AnteroMid N AM 1.56f 5.3 23 34.18 24.20 570 29.27 2732 30.79 29.06 -1.52 +.8 AnteroRes N AR 1.00 5.4 39 22.69 16.31 2564 18.51 13009 18.94 18.29 +.02 -2.6sAnthem N ANTM 3.00 1.1 16 268.13 179.40 1149 264.73 4382 268.13 263.18 -.65 +17.7 Anworth N ANH .60 12.3 10 6.20 4.55 314 4.88 1545 4.93 4.82 +.04 -10.3 Anwrth pfA N ANHpA 2.16 8.0 27.49 25.35 26.82 2 26.82 26.67 +.02 +1.4 Anwrth pfB N ANHpB 1.56 6.0 30.12 24.60 2 25.99 2 26.00 25.99 +.31 -5.3 Anwrth pfC N ANHpC 1.91 7.6 25.59 24.46 1 25.29 7 25.50 25.20 +.09 +.5 Aon plc N AON 1.60 1.1 29 152.78 130.87 821 145.56 3680 146.54 143.88 +.12 +8.6 Apache N APA 1.00 2.3 28 49.59 33.60 2096 43.83 12093 44.54 42.67 +.34 +3.8 AptInv N AIV 1.52 3.5 25 46.72 37.97 705 43.80 3864 44.45 43.48 +.07 +.2 AptInv pfA N AIVpA 1.72 6.5 27.80 25.52 26.33 10 26.35 26.12 +.28 -3.9 Apellis n Q APLS 32.00 12.45 314 19.36 1040 19.63 17.80 +1.17 -10.8 ApogeeE Q APOG .63 1.3 18 51.33 37.24 86 49.22 477 50.40 48.95 -.68 +7.6 ApolloCRE N ARI 1.84 9.5 12 19.50 17.56 605 19.43 2982 19.50 19.30 +.08 +5.3 ApoCRE pfC N ARIpC 25.88 24.80 2 25.77 25 25.79 25.64 +.12 -.2 ApollEnd rs Q APEN 9.65 3.75 26 7.51 158 7.65 7.03 -.04 +34.1 ApolloGM N APO 1.95e 5.6 12 37.35 28.00 311 34.53 7487 35.00 34.19 -.17 +3.2 ApollG pfA N APOpA 1.59 6.2 26.62 23.98 13 25.73 83 26.00 25.52 +.26 -2.1sApolG pfB N APOpB 1.59 6.3 25.55 24.25 99 25.20 258 25.55 25.07 +.27 +1.5 ApolloInv Q AINV .60 10.8 6.20 5.18 753 5.54 5603 5.73 5.51 -.07 -2.1 ApolloI 43 N AIY 1.72 6.8 26.70 24.99 9 25.47 107 25.47 25.23 +.24 -2.3 ApolMed n Q AMEH 30.00 10.00 139 15.25 600 18.10 14.90 -2.23 -36.5 ApollSrFlt N AFT 1.08a 6.8 18.69 15.94 65 15.99 321 16.14 15.99 -.12 -1.4 ApolloTact N AIF 1.20a 7.7 16.39 15.27 85 15.55 290 15.68 15.50 +.02 -1.3sAppFolio n Q APPF 84.80 37.56 131 85.40 667 86.00 80.60 +4.50 +105.8 Appian A n Q APPN 43.61 19.62 266 34.93 1632 35.59 34.25 +.09 +11.0 AppHReit n N APLE 1.20 6.8 39 20.19 16.72 1719 17.65 5567 17.99 17.62 +.05 -9.5sApple Inc Q AAPL 2.92 1.3 27 228.26 149.16 43174 227.63 181549 228.87 216.33 +11.47 +34.5 ApplRecy h Q ARCI 1.57 .59 1451 1.07 7817 1.50 .76 +.29 +2.9 ApldDNA Q APDN 3.45 1.10 48 1.22 763 1.26 1.11 +.08 -23.3 AppGenTc Q AGTC 5.75 3.25 92 4.45 312 4.65 4.20 +.10 +23.6 ApldIndlT N AIT 1.20 1.6 21 78.90 55.25 121 77.05 552 78.10 76.40 +13.1 ApldMatl Q AMAT .80 1.9 12 62.40 42.52 9959 43.02 63348 44.20 42.75 +.29 -15.8 ApldOptoel Q AAOI 25 71.29 22.54 381 41.36 3397 43.95 41.22 -1.51 +9.4 Approach Q AREX 9 4.21 2.07 88 2.16 1618 2.25 2.12 -.09 -27.0sApptio n Q APTI 39.06 16.56 521 38.80 2374 39.58 37.19 +1.00 +65.0 ApricusB rs Q APRI 3.34 .25 192 .33 2210 .34 .29 +.04 -82.1sAptargrp N ATR 1.28 1.2 31 105.77 79.97 153 104.71 976 105.77 103.77 +.91 +21.4 AptevoTh n Q APVO 6.35 1.15 113 5.52 456 5.69 5.21 +.18 +30.2 Aptinyx n Q APTX 25.21 17.35 91 23.98 292 24.30 22.53 +.64 +18.7 Aptiv N APTV .22 .2 17 103.23 78.39 1447 88.01 8944 92.88 87.35 -.46 +3.7 AptoseB g Q APTO 4.55 1.30 109 2.93 700 3.00 2.71 +.04 +30.8 AquaAm N WTR .88f 2.4 28 39.55 32.37 407 37.18 2898 37.91 36.88 -.55 -5.2 AquaMetal h Q AQMS 8.17 1.42 255 2.43 973 2.52 2.25 +.08 +14.1 AquaB Tc n Q AQB 9.99 2.25 8 2.91 146 3.12 2.76 +.07 -17.2 Aquantia n N AQ 18.49 9.60 247 12.64 1152 12.97 12.12 +.36 +11.6 Acquavnt n N WAAS 18.72 10.87 55 18.18 213 18.36 17.95 +17.1 AquestTh n Q AQST 19.30 14.75 229 18.01 848 18.67 15.36 +2.28 +12.2 AquinoxPh Q AQXP 16.90 1.96 257 3.12 919 3.21 3.02 -.06 -73.5 ArQule Q ARQL 7.21 .97 1058 6.63 4422 6.72 5.81 +.78 +301.8 Aradigm h Q ARDM 7.35 1.03 2 1.39 147 1.62 1.30 -.04 -79.3 Aramark N ARMK .90f 2.2 20 46.09 36.29 1084 41.08 4159 41.43 40.68 +.42 -3.9 AratanaTh Q PETX 7.28 3.67 227 5.30 994 5.42 5.11 -.02 +.8sArborRT N ABR 1.00 8.2 10 12.17 7.88 922 12.26 4319 12.26 11.97 +.22 +41.9 Arbor prA N ABRpA 2.06 7.9 26.32 24.81 1 25.94 5 26.05 25.68 +.02 +2.4 ArborR pfB N ABRpB 1.94 7.6 25.95 24.59 4 25.50 13 25.50 25.40 -.2 ArborR pfC N ABRpC 2.13 8.1 26.58 25.51 0 26.15 4 26.30 26.14 -.02 -.1 ArbutusB g Q ABUS 12.60 3.85 177 9.10 944 9.43 8.85 +.10 +80.2 ArcBest Q ARCB .32 .7 17 50.45 25.86 153 48.10 861 49.25 47.15 +.85 +34.5 ArcadB rsn Q RKDA 66.56 3.60 176 6.85 426 6.95 6.15 +.50 +24.5 ArcelorM rs N MT .10p 7 37.50 24.74 1663 30.21 7518 31.36 29.80 -.16 -6.5 ArchCap s Q ACGL 27 34.20 25.71 1258 30.57 4225 31.32 30.36 -.30 +1.0 ArchCap pfF Q ACGLO 1.36 5.5 25.99 23.67 22 24.79 101 24.88 24.68 +.06 -2.2 ArchC pfE Q ACGLP 1.31 5.4 25.25 22.75 24 24.05 182 24.14 23.93 +.06 -4.3 ArchCoal N ARCH 1.60 1.8 8 102.61 68.95 130 88.67 859 89.99 86.70 +1.19 -4.8sArchDan N ADM 1.34 2.7 21 51.11 38.59 4718 50.40 15878 51.11 50.16 -.30 +25.7 Archrock N AROC .53f 4.2 26 13.75 8.25 711 12.65 2994 13.15 12.15 -.15 +20.5 Arcimoto n Q FUV 6.35 2.26 11 4.33 100 4.49 4.25 -.07 +8.0 Arconic N ARNC .24 1.1 31.17 16.47 2657 22.38 15542 22.46 21.60 +.15 -17.9tArconic pf A ARNCp 3.75 4.4 92.00 83.95 1 85.50 57 86.85 83.95 -.50 -.4tArcosDor N ARCO 10.80 6.45 836 6.75 7058 7.15 6.45 -.10 -34.8 ArcturusT rs Q ARCT 15.19 4.78 33 8.10 115 8.19 7.68 +.10 +1.9 ArcusBio n N RCUS 19.67 10.80 82 14.40 701 16.06 13.55 +.92 -16.3 Ardaugh n N ARD .56 3.5 22.33 14.77 71 16.02 219 16.48 15.88 -.12 -24.1 Ardelyx Q ARDX 8.65 3.58 285 4.30 1786 4.60 4.25 -.10 -34.8 ArdmoreSh N ASC 9.05 6.40 117 7.00 579 7.23 6.75 +.05 -12.5 ArenaPh rs Q ARNA 50.05 22.23 345 38.84 2584 39.20 36.73 +1.87 +14.3sAresCap Q ARCC 1.56f 8.9 9 17.49 15.03 1295 17.46 6864 17.49 17.35 +.06 +11.1sAresCmcl N ACRE 1.16f 7.9 13 14.73 11.96 47 14.62 421 14.77 14.35 +.25 +13.3 AresDyCr N ARDC 1.40 8.9 16.73 15.74 141 15.80 514 15.95 15.77 -.07 -3.8 AresMgmt N ARES 1.05e 4.9 14 25.95 17.65 213 21.30 2863 22.05 21.00 +.30 +6.5 AresMg pfA N ARESpA 1.75 6.4 27.35 25.31 7 27.14 104 27.16 26.75 +.24 +2.4 Argan N AGX 1.00 2.5 9 69.95 34.90 81 39.80 701 40.85 39.50 -.70 -11.6 Argenx n Q ARGX 103.00 20.50 65 93.83 327 94.15 90.25 +2.10 +48.6sArgoGp42 N ARGD 1.63 6.5 25.51 25.00 8 25.17 44 25.51 25.12 +.08 -.4 ArgoGpInt N ARGO 1.08b 1.7 13 65.90 49.65 107 63.70 425 64.50 62.35 +.02 +18.8 AridisPh n Q ARDS 13.85 12.61 38 13.45 222 13.85 13.04 +.41 +3.5 AristaNetw N ANET 54 313.37 169.61 807 298.98 15979 312.50 294.45 -9.60 +26.9sArkInnova N ARKK 49.83 32.00 323 49.70 1596 49.87 48.13 +1.64 +34.0sArkIndInno N ARKQ 37.47 28.96 99 37.14 188 37.47 36.54 +.46 +12.8sArkGenom N ARKG 34.23 23.25 284 34.45 988 34.67 32.39 +2.09 +40.7sArkWebX.O N ARKW .94p .6 59.98 38.47 130 59.45 773 59.98 58.84 +.78 +29.0 Ark 3dPr n N PRNT 27.21 22.65 8 26.98 48 27.16 26.38 +.72 +10.7sArk IsrTc n N IZRL 22.32 19.16 2 22.20 37 22.32 22.00 +.44 +9.0 ArkRst Q ARKR 1.00 4.5 83 29.49 20.20 2 22.30 36 23.41 21.81 -.20 -17.5 ArlingAst N AI 2.20 21.6 13.41 9.88 322 10.17 1556 10.26 10.09 +.03 -13.7 ArlingAst23 N AIW 1.66 6.8 25.21 23.58 2 24.43 9 24.62 24.20 +.23 ArlingAst25 N AIC 1.69 7.0 24.85 23.05 2 24.10 23 24.30 24.00 +.38 -.6 ArlAsst pfB N AIpB 1.75 7.1 25.85 22.97 0 24.56 2 24.60 24.38 +.05 -1.5 ArmadaHof N AHH .80 5.1 21 16.17 12.73 266 15.59 916 15.92 15.55 -.26 +.4 ArmrR pfA N ARRpA 2.06 8.1 25.75 23.71 2 25.52 30 25.68 25.43 +.08 +.3 ArmrR pfB N ARRpB 1.97 7.9 25.29 24.09 3 25.09 64 25.13 25.01 +.04 +.3 ArmourR rs N ARR 2.72 11.6 6 27.55 21.40 368 23.52 1552 23.82 23.49 -.08 -8.6 ArmsFloor N AFI 50 18.24 12.03 129 17.51 605 18.23 17.06 -.11 +3.5 ArmstrWld N AWI 16 71.35 45.45 567 69.80 1961 71.03 69.00 +.35 +15.3 Arotech Q ARTX 22 4.35 2.70 110 3.35 415 3.50 3.30 -.13 -5.6 ArrayBio Q ARRY 20.21 9.15 1388 15.57 9993 15.71 14.22 +1.34 +21.6 ArrisIntl Q ARRS 30 30.00 22.33 1225 25.91 7234 26.87 25.01 +.92 +.9 ArrwDJYld N GYLD 1.59e 9.2 19.24 16.98 5 17.33 54 17.75 17.32 -.34 -3.7 ArrowEl N ARW 11 87.26 72.31 567 77.53 2275 80.53 77.31 -1.44 -3.6 ArrowFn Q AROW 1.04b 2.6 16 40.15 30.29 12 39.35 60 39.75 38.30 -.20 +15.9 ArrCountR n Q DWCR 33.04 27.55 10 28.47 10 28.47 28.47 -.42 -5.7 ArwQVMEq N QVM 30.15 25.31 29.40 0 29.40 29.30 +.19 +6.0 ArrowPhm Q ARWR 17.50 2.41 1458 14.76 5467 15.10 14.19 +.07 +301.1 Arsanis n Q ASNS 2 28.69 1.70 831 2.29 1114 2.44 1.80 +.40 -82.1 ArtesRes Q ARTNA .95 2.7 24 43.22 32.00 8 35.93 72 38.70 35.78 -2.19 -6.8 ArtisanPtr N APAM 2.40a 7.2 22 41.45 29.50 194 33.15 1053 33.90 32.65 +.20 -16.1 ArtsWay Q ARTW .05 1.8 5.45 2.00 1 2.75 26 2.87 2.73 -.05 -7.8 AskanoG g A AKG 1.38 .43 45 .83 626 .89 .82 -.05 +18.3 AsburyA N ABG 10 77.75 50.30 101 74.50 533 76.30 73.95 -.85 +16.4 AscenaRtl Q ASNA 5.29 1.69 1056 4.58 7025 4.93 4.24 -.27 +94.9sAscendis n Q ASND 76.99 26.30 79 70.98 617 76.99 70.00 -3.08 +77.2 AscentCap Q ASCMA 14.15 1.68 197 2.05 525 2.99 2.05 -.78 -82.2 AshfordHT N AHT .48 7.4 8.66 5.42 345 6.49 2776 6.63 6.34 +.04 -3.6 Ashfrd pfD N AHTpD 2.11 8.1 26.29 25.06 1 26.06 24 26.29 26.00 -.14 +3.5 AshfHT pfF N AHTpF 1.84 7.6 25.50 22.21 3 24.08 35 24.25 24.01 -.27 -5.2 AshfrH pfG N AHTpG 1.84 7.6 25.44 22.23 7 24.30 28 24.34 24.00 +.29 -3.3 AshfrdH pfH N AHTpH 1.88 7.7 25.47 22.44 5 24.55 58 24.62 24.31 -.08 -3.4 AshfrdH pfI N AHTpI 1.88 7.7 25.16 22.62 17 24.36 467 24.44 24.33 -.08 -3.0 Ashford A AINC 24 109.82 53.00 7 91.39 48 95.58 89.71 -3.38 -1.7 Ashland N ASH 1.00f 1.2 47 86.63 60.28 664 84.20 2146 85.83 83.21 -.39 +18.3 AsiaPc N APB .61e 2.1 15.71 12.95 3 13.58 89 13.67 13.40 +.10 -5.8 AsiaPWire Q APWC .10e 3.05 2.26 4 2.60 31 2.70 2.50 -.08 -5.5 AspenAero N ASPN 5.58 3.99 2 4.84 27 4.88 4.72 +.05 -.8 AspenGp n Q ASPU 9.61 5.35 23 7.68 242 8.20 7.58 -.01 -13.9 AspenIns N AHL .96 2.3 46.45 34.80 4006 41.15 33164 41.30 38.55 +2.75 +1.4 Aspen pfC N AHLpC 1.49 5.8 28.99 25.21 25 25.79 234 25.94 25.73 +.04 -5.5 AspIns pfD N AHLpD 1.41 5.6 26.60 23.71 14 25.06 92 25.08 24.81 +.16 -2.8sAspenTech Q AZPN 32 115.02 59.68 241 115.36 1459 115.61 111.93 +3.25 +74.3 AssembBio Q ASMB 67.36 25.91 157 40.00 590 41.00 38.35 +1.65 -11.6 AssertThr Q ASRT 9.48 4.31 768 6.38 6670 7.43 5.96 -.75 -20.7 AscBnc pfC N ASBpC 1.53 5.9 27.50 25.28 3 25.77 22 26.08 25.77 +.08 -5.2 AsscBc pf D N ASBpD 26.23 24.08 6 24.75 85 25.18 24.70 +.23 -4.7 AsscdBanc N ASB .60 2.2 17 29.03 20.95 1052 27.25 7337 27.58 26.65 +.10 +7.3 AssocCap n N AC .20 .5 42.50 32.80 6 37.40 38 39.10 36.65 -.75 +9.7 Assurant N AIZ 2.24 2.2 51 111.43 84.34 557 102.82 3368 106.14 101.53 -1.81 +2.0 AssuredG N AGO .64 1.6 7 42.88 32.97 848 40.74 3132 42.25 40.00 -1.13 +20.3 AsdGMu01 N AGOpB 1.72 6.7 26.37 25.36 11 25.80 43 26.18 25.74 +.20 -.8 AsdGMu02 N AGOpE 1.56 6.1 26.82 24.81 5 25.67 35 25.98 25.52 -.01 -1.8 AsdGMu03 N AGOpF 1.40 5.6 25.81 24.13 15 24.90 44 25.24 24.90 -.07 -.6tAstaFd lf Q ASFI 5.30e 5.30 2.80 4 3.80 143 4.08 2.80 +.80 +10.3 Astec Q ASTE .44f .9 17 64.80 44.92 68 48.65 418 49.51 47.60 +.21 -16.8 AsteriasBio A AST 3.74 1.20 85 1.55 637 1.65 1.50 -31.1 AstraZen s N AZN 1.37e 3.6 9 39.76 29.14 3606 38.34 15706 39.01 38.15 +.04 +10.5sAstroNova Q ALOT .28 1.3 45 22.50 11.00 46 22.15 223 22.50 20.40 +1.00 +59.9 Astronics Q ATRO 47 49.45 25.95 62 43.51 314 45.73 42.56 -1.48 +4.9 Astrotch rs Q ASTC 8.15 1.64 22 3.46 109 3.60 3.42 -.17 +3.2 AsureSftw h Q ASUR 19.78 9.89 132 15.03 886 15.33 13.94 +.71 +6.4 AtHomGr n N HOME 47 40.97 20.07 1253 34.41 7840 37.81 34.06 -2.64 +13.2 AtaraBioth Q ATRA 54.45 12.65 374 40.95 2681 41.85 38.00 +3.35 +126.2 Atento SA N ATTO .34p 13 12.90 5.45 45 7.20 372 7.30 6.85 +.25 -29.1 athenahlth Q ATHN 99 163.94 111.61 158 153.90 2189 156.46 149.34 +1.78 +15.7 Athene n N ATH 55.22 43.09 847 49.66 3247 50.59 49.53 -.27 -4.0 Athenex n Q ATNX 20.90 13.28 117 16.43 960 17.48 15.90 -.71 +3.3 Athersys Q ATHX 3.09 1.29 667 2.06 2490 2.10 1.98 +.05 +13.8sAtkoreInt n N ATRK 28.67 16.15 240 27.38 2168 28.67 27.07 -.80 +27.6 AtlanAmer Q AAME .02 .7 4.00 2.20 1 2.75 12 2.75 2.35 +.05 -19.1 AtlCapBc n Q ACBI 25 21.60 15.20 23 18.25 215 18.90 17.95 -.50 +3.7 AtlPwr g N AT .12 2.60 1.80 1110 2.20 3126 2.30 2.20 -.05 -6.4 AtlanticaYd Q AY 1.26e 6.1 31 25.99 18.00 241 20.64 889 20.84 20.28 -.05 -2.7 Atlanticus Q ATLC 3.83 1.52 40 2.82 325 3.18 2.66 +.15 +17.5 AtlasAir Q AAWW 7 75.29 50.65 195 60.90 837 63.15 60.70 -1.15 +3.8 AtlasFin Q AFH 21.50 8.05 37 10.25 173 10.75 10.25 -.35 -50.1 AtlasFin pf Q AFHBL 1.66 6.5 27.87 24.43 0 25.52 8 25.87 25.30 +.22 -2.0sAtlassian n Q TEAM 90.31 33.16 1334 90.01 8711 91.42 85.06 +3.90 +97.7 ATMOS N ATO 1.94 2.1 17 94.85 76.46 355 92.23 1712 92.90 91.34 +.01 +7.4 Atomera n Q ATOM 8.00 2.45 14 5.39 63 5.60 5.21 +.17 +24.5sAtriCure Q ATRC 34.75 14.88 114 34.55 877 34.75 33.56 +.41 +89.4 Atrion Q ATRI 5.40f .8 52 694.25 516.85 3 655.05 14 657.93 630.00 +14.05 +3.9 AttisInd hn Q ATIS 3.63 .32 119 .33 929 .38 .33 -.02 -68.9sAttunity Q ATTU 22.11 6.25 393 20.87 3242 22.11 20.05 +.32 +199.0 aTyrPhm h Q LIFE 6.50 .60 416 .72 3341 .80 .62 +.08 -79.4 AubNB Q AUBN .96 2.1 21 53.96 33.22 1 46.40 7 47.99 45.79 -1.09 +19.3 Audentes n Q BOLD 46.18 20.45 170 36.40 708 36.90 34.32 +2.36 +16.5 AudCodes Q AUDC .20p 27 11.48 6.15 133 10.61 1004 10.98 10.27 -.02 +44.2 AuriniaPh Q AUPH 7.60 4.41 475 5.58 2576 5.90 5.41 +.17 +23.2sAuroraMob n Q JG 11.72 5.00 303 10.50 2468 11.72 8.51 +2.00 +19.3 AurynRs n A AUG 2.55 .97 47 1.06 419 1.12 1.00 -.05 -35.4 AutoNatn N AN 12 62.02 41.70 591 45.35 4107 46.69 45.07 -.31 -11.7 AutoWeb Q AUTO 9 9.91 2.88 26 3.46 131 3.60 3.45 -.09 -61.6sAutodesk Q ADSK 159.94 101.55 1660 154.35 11419 159.94 153.27 -2.85 +47.2 Autohome N ATHM 7 119.50 52.93 511 82.61 3910 84.76 80.33 +3.20 +27.7 Autoliv N ALV 2.32 2.6 14 115.42 75.70 459 89.09 2021 92.50 88.50 -.55 -2.7 Autolus n Q AUTL 32.00 19.17 9 29.70 51 30.98 27.81 +.66 +18.8sAutoData Q ADP 2.76f 1.9 39 146.79 103.76 1415 146.75 11148 146.96 143.20 +3.16 +25.2 AutoZone N AZO 16 797.89 519.41 198 766.88 1035 773.08 757.51 -3.64 +7.8 AvadelPh Q AVDL 11.93 4.25 392 5.13 1371 5.25 4.35 +.74 -37.4 Avalara n N AVLR 59.40 32.10 779 36.99 2051 40.40 36.79 -2.53 -16.1 AvalonHld A AWX 20.20 1.83 249 4.48 2542 5.50 4.12 +.17 +124.0 AvalonBay N AVB 5.88 3.2 24 189.89 152.65 533 183.29 2176 185.34 180.73 +.49 +2.7 Avangrid n N AGR 1.76f 3.6 39 54.55 45.17 271 49.34 1368 50.21 49.26 -.75 -2.5 AvayaHl n N AVYA 20 23.76 19.08 1173 23.36 5018 23.40 22.73 +.41 +16.8 AveThera n Q ATXI 6.90 3.06 5 3.59 33 4.00 3.50 -.39 -.8 AVEO Ph h Q AVEO 4.24 1.86 2396 2.99 13448 3.03 2.61 +.37 +7.2 AveryD N AVY 2.26 2.1 35 123.67 91.98 505 105.18 2066 107.74 104.87 -.61 -8.4tAvianca N AVH .18e 3.3 9.76 5.27 69 5.46 547 5.56 5.27 -.05 -32.0 AviatNet rs Q AVNW 19.07 12.90 34 17.80 236 18.15 15.54 +1.97 +17.3sAvidBios rs Q CDMO 6.89 2.24 846 7.32 2293 7.33 6.03 +1.08 +88.7 AvidTech Q AVID 7.65 3.99 107 5.92 694 6.11 5.80 +.09 +9.8 Avingr nrs Q AVGR 25.20 .95 851 1.57 2284 1.60 1.33 +.18 -78.4 AvinoSG g A ASM 1.80 .85 37 .98 400 1.06 .96 -.01 -26.6 AvisBudg Q CAR 11 50.88 30.67 3719 31.11 9515 34.85 30.94 -2.04 -29.1 Avista N AVA 1.49 2.9 29 52.91 47.50 850 51.31 2253 51.72 51.13 -.22 -.3 AvistaHl un Q AHPAU 10.45 10.00 3 10.22 4 10.25 10.22 -.03 -.8 AvistaHl n Q AHPA 10.20 9.28 1 10.11 466 10.14 10.09 +.01 +1.9sAvnet Q AVT .80f 1.7 13 49.41 35.67 1113 48.40 5176 49.41 47.92 -.02 +22.2 Avon N AVP 20 2.99 1.38 3768 2.00 37188 2.19 1.92 -.03 -7.0 AvroBio n Q AVRO 44.01 26.51 16 34.35 125 39.87 33.74 -4.96 +10.1 Aware Q AWRE 32 5.20 3.00 8 3.55 26 3.75 3.50 +.05 -21.1 Axalta N AXTA 76 38.20 28.04 1314 30.50 9228 30.94 30.05 +.45 -5.7 Axcelis rs Q ACLS 6 37.05 18.75 194 20.20 1167 20.30 19.75 +.45 -29.6 AXIS Cap N AXS 1.56 2.7 62.64 47.43 372 57.52 1833 58.50 56.66 +.03 +14.4 AXIS pfD N AXSpD 1.38 5.5 25.98 23.79 13 25.00 47 25.18 24.99 -.17 -.9 AxisCap pfE N AXSpE 25.85 23.39 46 24.99 190 25.08 24.92 -.01 -.7 AxoGen Q AXGN 56.85 16.45 355 43.85 2122 46.25 41.05 +2.55 +54.9 AxonEntpr Q AAXN 76.45 20.57 398 68.26 2102 68.49 65.80 +2.71 +157.6 Axovant n Q AXON 27.98 1.02 855 2.50 4749 2.50 2.14 +.20 -52.6 AxsomeT n Q AXSM 6.45 2.05 125 3.45 1057 3.50 2.50 +.88 -38.4 AytuBioS rs Q AYTU 136.40 3.86 20 4.31 118 4.57 4.15 -.10 -90.3 Azul n N AZUL 35.05 15.53 1364 16.82 5595 16.98 15.81 +.73 -29.4 AzurRx n Q AZRX 5.25 2.20 23 2.80 88 2.85 2.43 +.35 -23.0 AzurePwr n N AZRE 18.10 12.53 5 15.62 25 16.12 15.35 -.13 +10.0B -:B Comm Q BCOM 3.58e 20.49 6.27 3 10.26 27 10.95 9.06 +.45 -44.2 B&G Foods N BGS 1.90 5.9 9 39.75 22.00 585 31.95 2236 32.15 30.55 -.05 -9.1 BRileyFn Q RILY .49e 2.1 24 23.70 15.15 23 22.90 199 23.10 22.55 +.20 +26.5 BRileyF 7.5 Q RILYL 1.88 7.4 26.84 25.02 5 25.51 25 25.53 25.35 +.07 -1.9 BRiley27 n Q RILYZ 1.88 7.4 26.20 24.76 7 25.33 42 25.37 25.17 +.06 -2.1 BRileyF27 n Q RILYG 25.90 24.49 9 25.27 53 25.27 24.93 +.32 -.4sBRiley23 Q RILYH 1.84 7.1 26.50 25.07 2 25.99 29 26.50 25.77 +.07 +3.6 B2gold g A BTG 29 3.30 2.10 1767 2.34 11235 2.46 2.30 +.01 -24.5 BB&T Cp N BBT 1.62f 3.1 15 56.31 43.03 2023 51.66 10004 52.49 51.19 -.05 +3.9 BB&T pfD N BBTpD 26.35 24.87 17 25.82 102 25.95 25.74 +.07 +1.4 BB&T pfE N BBTpE 1.41 5.6 26.20 24.49 29 25.27 186 25.35 25.15 +.12 BB&T pfF N BBTpF 1.30 5.2 25.67 23.50 14 25.14 89 25.23 25.11 -.01 +.4 BB&T pfG N BBTpG 1.30 5.2 25.85 23.57 16 25.10 77 25.23 25.02 -.2 BB&T pfH N BBTpH 1.41 5.4 27.33 24.95 29 26.11 142 26.25 26.05 -.14 -3.3tBBVABFrn N BFR .25e 2.9 27.45 7.11 2351 8.52 6955 9.74 7.11 -.98 -66.2 BBX Cap n N BBX .03 .4 9 10.17 6.32 361 7.43 1082 7.58 7.36 -.03 -6.8 BCB Bc Q BCBP .56 3.8 16 16.10 12.05 9 14.85 61 15.05 14.58 +2.4 BCE g N BCE 3.02 49.06 40.19 606 40.77 2898 41.58 40.58 -.25 -15.1 BFC Cp pf Q BANFP 1.80 6.6 33.54 26.05 2 27.48 3 27.50 27.28 +.26 -.1 BG Stafng A BGSF 1.20 4.9 28 29.59 14.45 385 24.36 923 28.04 23.53 -3.33 +52.8 BGC Ptrs Q BGCP .72 5.8 16.97 10.39 2102 12.42 11971 12.65 11.90 +.55 -17.8 BGCPtrs 42 N BGCA 2.03 8.1 26.58 25.25 25.16 16 25.46 25.42 -.04 -2.9 BHP BillLt N BHP 1.66e 3.5 52.62 39.92 1615 48.04 7163 50.08 47.88 -.42 +4.5 BHPBil plc N BBL 1.66e 3.9 47.92 34.96 1022 42.82 5648 44.63 42.65 +.01 +6.3 BIO-key n Q BKYI 3.64 1.20 9 1.72 60 1.75 1.60 +.02 -2.8sBJsRest Q BJRI .44 .6 31 75.18 28.00 282 75.70 1438 75.80 71.80 +1.00 +108.0 BMC Stock Q BMCH 24 25.70 17.10 432 22.50 1711 22.90 21.90 -.20 -11.1 BOK Q BOKF 2.00f 2.0 17 107.00 77.10 119 102.55 833 102.73 100.88 +1.02 +11.1 BOK 56 n Q BOKFL 1.34 5.3 26.09 24.47 13 25.09 60 25.27 25.03 +.01 -2.0 BOS Ltd Q BOSC 2.97 1.55 47 2.37 177 2.41 2.28 +.02 +8.0 BP MidPt n N BPMP 23.00 16.83 152 19.73 834 20.51 19.19 -.65 -4.1 BP PLC N BP 2.38 5.6 23 47.83 34.21 5117 42.88 22194 43.92 42.60 -.54 +2.0 BP Pru N BPT 3.60e 11.7 5 31.80 18.65 165 30.85 830 30.90 29.05 +1.75 +53.5 BRF SA N BRFS 15.50 4.65 1521 4.99 7000 5.04 4.75 +.19 -55.7 BRT N BRT .80f 6.2 10 14.20 7.63 29 12.87 114 13.15 12.68 -.13 +9.2 BSB Bcp Q BLMT 19 36.50 27.25 36 33.30 85 33.65 32.75 +.35 +13.8 BT Grp s N BT .99e 7.0 19.79 13.53 566 14.20 2758 14.71 14.15 -.29 -22.1 BWX Tech N BWXT .64 1.0 31 72.18 53.11 564 61.32 2515 63.93 60.70 -1.86 +1.4 B&W Ent n N BW 7.66 1.30 1032 1.40 4146 1.43 1.32 -75.4 BabShDHi N BGH 1.84 9.3 20.83 18.35 74 19.84 322 19.89 19.28 +.56 +2.4 BadgerMtr s N BMI .60f 1.1 56 55.45 41.00 73 54.95 477 55.40 53.65 +.25 +15.0 Baidu Q BIDU 9 284.22 207.74 2017 226.48 11421 231.39 221.27 +2.12 -3.3 BakHuGE n N BHGE .72f 2.2 38.10 25.53 2893 32.97 13115 34.18 32.70 +.19 +4.2sBalchem Q BCPC .42f .4 48 109.86 70.23 122 110.89 495 111.62 104.21 +4.94 +37.6 BallCorp s N BLL .40 1.0 21 43.24 34.71 2819 41.88 11540 42.17 41.20 +.79 +10.6 Ballanty A BTN 6.70 3.95 1 4.35 14 4.70 4.30 -.05 -6.5 BallardPw Q BLDP 5.94 2.57 1118 3.54 9539 3.65 2.92 +.55 -19.7 BanColum N CIB 1.27e 2.9 51.38 36.38 394 43.36 1563 46.04 42.63 -1.17 +9.3 BancCalif N BANC .52 2.6 15 23.40 17.10 267 20.15 1532 20.20 19.73 +.25 -2.4 BcCalif pfE N BANCpE 28.59 24.70 3 26.35 25 26.70 26.30 +.13 -.3 BcCal pfD N BANCpD 1.84 7.0 26.76 25.58 11 26.20 54 26.50 26.07 +.34 -1.3 BncFstOK s Q BANF 1.20f 1.9 21 65.70 48.35 25 63.80 175 64.95 63.07 -.30 +24.7 BcBilVArg N BBVA .27e 4.4 9.54 6.00 17244 6.20 28588 6.49 6.17 -.17 -27.1 BcoBrades s N BBDO .02r .4 11.90 5.49 1 6.20 51 6.43 5.97 +.20 -26.4 BcoBrad s N BBD .06a .9 11.98 6.53 14729 6.94 58740 7.15 6.69 +.03 -25.5tBcoLatin N BLX 1.54 7.5 11 30.50 20.96 290 20.67 778 22.23 20.20 -.99 -23.2tBcoMacro N BMA 5 136.10 32.00 1453 43.64 5308 45.39 32.00 -1.06 -62.3 BcoSantSA N SAN .21e 4.3 7.57 4.88 6351 4.99 24282 5.15 4.95 -.07 -23.7 BcoSBrasil N BSBR .29e 3.4 5 12.11 7.20 1241 8.48 6296 8.62 8.14 +.21 -12.3 BcSanChile N BSAC .85e 2.8 35.09 26.41 149 30.60 914 31.44 30.28 -.28 -2.1 BcoChile N BCH 2.12e 2.4 104.17 77.86 45 87.36 237 91.20 86.29 -1.66 -7.5 Bancorp34 n Q BCTF 1.25e 17.25 14.00 0 16.10 4 16.36 15.85 -.10 +9.2 BncpBnk lf Q TBBK 12.00 7.54 241 10.03 1097 10.09 9.67 +.21 +1.5 BcpSouth N BXS .68f 2.0 35.55 27.20 483 34.80 2462 34.93 33.98 +.30 +10.7 Bcp NJ A BKJ .24b 1.4 22 17.95 14.43 0 17.25 22 17.25 16.90 +.30 -.8 BancrftFd A BCV 1.16e 5.1 24.19 19.66 11 22.79 103 22.83 22.43 +.32 +4.7sBandwith n Q BAND 37 45.82 18.05 62 45.56 484 45.82 44.55 +.43 +97.1 BankOZK Q OZK .80f 2.0 12 53.70 38.43 633 40.46 4279 41.17 39.75 -.09 -16.5 BkofAm N BAC .60f 1.9 16 33.05 22.75 49228 30.93 235146 31.49 30.62 +.04 +4.8 BkAML pfJ N BMLpJ 1.02 4.1 25.09 22.64 6 24.83 41 24.85 24.39 +.30 +6.2 BkAm pfE N BACpE 1.02 4.9 24.99 23.03 9 24.30 77 24.41 24.14 +.16 +2.0 BkAm pfI N BACpI 1.66 6.6 26.87 25.00 25.29 -4.4 BkAm pfL N BACpL 72.50 5.5 1352.71 1187.95 1 1308.94 13 1309.03 1294.61 +13.24 -.8 BkAm pfW N BACpW 1.66 6.4 27.53 25.82 68 25.87 502 25.91 25.85 -.01 -4.7 BkAm pfY N BACpY 1.63 6.2 27.39 25.82 49 26.15 349 26.20 26.12 -.04 -3.2 BkAm pfA N BACpA 27.51 25.25 25 26.09 198 26.19 26.00 +.09 -4.0 BkAm pfC N BACpC 27.83 25.41 49 26.13 309 26.26 26.11 -.15 -4.8 BkAML pfL N BMLpL 1.02 4.2 24.47 22.14 13 24.10 259 24.39 23.66 +.44 +2.6 BkAML pfH N BMLpH .77 3.5 22.80 20.09 6 22.20 75 22.71 22.04 +.12 +2.7 BkAML pfG N BMLpG .77 3.5 22.83 20.31 3 22.22 32 22.38 21.96 +.11 +2.6 Bk of But n N NTB 1.28 2.4 17 53.63 31.36 389 52.84 913 52.93 51.51 +.40 +45.6 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Saturday, September 1, 2018

PAGE 36

BkCmcCA Q BOCH .16 1.2 16 13.21 10.00 13 12.90 266 12.90 12.55 +.15 +12.2 BkHawaii N BOH 2.40 2.9 18 89.09 74.72 175 83.13 787 84.73 82.63 -.04 -3.0 BankMarin Q BMRC 1.28f 1.5 23 90.85 62.38 4 88.15 33 89.85 87.35 -1.15 +29.6 BkMont g N BMO 3.84e 84.71 71.37 620 81.96 3230 83.41 81.59 +.51 +2.4 BkMont36 n Q BMLP 3.43e 6.7 53.32 43.00 1 50.91 1 51.74 50.91 -2.13 +6.7 BkNYMel N BK 1.12f 2.1 13 58.99 49.39 3815 52.15 20167 53.44 51.70 -.41 -3.2 BkNYM pfC N BKpC 1.30 5.1 26.39 23.75 16 25.55 102 25.60 25.28 +.14 +1.6 BkNova g N BNS 3.28f 9 66.78 55.85 714 57.90 4479 60.60 57.76 -1.84 -10.3 BkPrince n Q BPRN 35.45 29.43 3 32.90 24 33.86 32.75 -.37 -4.2 BankSC Q BKSC .60 3.0 19 22.50 15.77 3 20.30 27 20.40 19.20 +.20 +15.7 BkofJames Q BOTJ .24 1.5 16 18.00 13.87 0 15.61 21 15.94 15.50 -.36 +4.6 BankFncl Q BFIN .36f 2.3 24 18.62 14.79 14 15.95 94 16.15 15.85 -.19 +4.0 BankUtd N BKU .84 2.2 13 44.97 30.37 905 38.79 9591 40.48 37.79 -1.22 -4.7 BankwellF Q BWFG .48 1.5 15 37.95 30.11 12 31.50 30 31.50 30.92 +.32 -8.3 Banner Cp Q BANR 1.40a 2.2 19 67.11 52.20 261 64.33 1337 65.80 63.79 -1.09 +16.7 Baozun n Q BZUN 67.41 26.03 4753 53.39 12094 58.01 52.60 -.27 +69.2 BarHarbr s A BHB .80f 2.7 20 32.48 25.09 39 29.45 113 30.25 29.06 -.67 +9.0 Br iPthCrd N OILB 74.18 46.29 10 72.07 16 72.47 70.92 +1.33 +21.8 BarcSPVeq N VQT 181.89 146.53 173.00 4 173.00 171.00 +3.55 +9.3 BarSelMLP N ATMP 1.17e 5.5 22.97 17.78 61 21.26 246 21.89 21.10 -.94 +2.5 BiP Cmdty N DJP 25.80 22.07 249 23.27 1724 23.37 23.08 +.07 -4.7 BarcGsci36 N GSP 17.81 12.97 3 16.90 50 16.92 16.62 +.25 +8.8 BrcEnEu n N FLEU 180.26 132.92 0 141.22 1 146.02 141.22 -1.74 -11.3 BiP Softs N JJS 32.57 28.21 28.21 -11.7 BiP Cocoa N NIB 35.77 21.73 53 27.14 241 27.72 26.34 -.35 +18.9 BarcBk prD N BCSpD 2.03 7.7 27.24 25.76 84 26.44 579 26.83 26.31 +.28 -.9 BiPGems38 N JEM 3.18e 10.9 33.00 28.08 29.20 -.1 BiPTrLBear Q DLBS 22.73 13.54 93 19.48 99 19.98 19.00 +.43 +19.2 BiP10yTBear Q DTYS 24.96 13.93 81 21.98 127 22.46 21.80 +.33 +20.4tBiPTrSteep Q STPP 35.49 29.06 29.45 1 29.47 29.06 +.12 -4.2 BiP2yrTBear Q DTUS 40.29 29.63 39.12 2 39.91 39.12 -.83 +11.7sBarcCAPE N CAPE 131.34 107.48 2 130.68 10 131.34 130.00 +1.48 +12.2 BiPSPMLP N IMLP 1.22e 6.5 19.89 15.44 18.64 401 19.08 18.64 -.83 +3.7 Barclay N BCS .15e 1.6 12.55 9.25 2779 9.36 9438 9.77 9.26 -.22 -14.1 iPthNtGs n N GAZB 47.02 36.56 39.11 1 39.11 39.10 -1.05 -4.3 BiP SPVix N XVZ 24.00 17.32 0 19.10 2 19.10 18.63 +.18 -16.7 BrVxMdT rs N VXZ 23.35 16.42 71 17.73 337 18.02 17.27 +.37 +1.3 B iPVxST rs N VXX 56.50 25.59 33582 29.07 140779 29.98 28.35 +.27 +4.1 BarcWomLd N WIL 70.29 61.94 0 68.07 2 68.82 68.00 -.54 +1.4 BarIvrsUST Q TAPR 30.68 19.30 1 25.93 29 26.67 25.14 +.33 +18.0 Barings N BBDC 1.20 11.3 12.19 7.57 345 10.62 2075 10.68 10.36 +.22 +31.8 BaringsCp s N MCI 1.20 7.8 16.36 14.70 7 15.44 54 15.55 15.40 +.02 +1.2 BaringsPt N MPV 1.08 7.4 15.65 13.94 6 14.51 112 14.74 14.42 -.26 +2.9 BarHilc n Q BHAC 12.00 10.30 10.70 0 10.70 10.70 -.02 +2.5 BarHilc rt Q BHACR .45 .10 385 .21 439 .23 .16 -.03 +30.6 BarHilc un Q BHACU 28.81 8.52 10.52 0 10.52 10.52 -.06 +1.2tB&N Ed n N BNED .60 10.0 22 9.10 4.93 551 5.98 3236 6.12 4.93 +.74 -27.4 BarnesNob N BKS .60 11.4 8.00 4.10 1473 5.25 4904 5.55 5.02 -.20 -21.6 Barnes N B .64 .9 63 72.87 52.42 109 68.06 608 69.28 67.51 -.25 +7.6 Barnwell A BRN 2.95 1.63 7 1.95 283 2.16 1.82 -.03 -6.3 BarrettB lf Q BBSI 1.00 1.3 32 98.76 48.11 37 75.03 301 78.17 71.04 -.97 +16.3 BarrickG N ABX .12 1.2 58 18.35 9.72 14288 10.42 62102 10.80 10.34 -.04 -28.0 BasicEn n N BAS 26.75 7.43 362 8.86 1455 9.73 8.59 -.25 -62.2tBassettF Q BSET .50f 2.1 36 41.30 22.45 26 23.35 196 24.65 22.45 -.65 -37.9 BauschHl N BHC 6 27.79 10.94 3176 23.11 16394 24.09 23.00 +.18 +11.2 Baxter s N BAX .76 1.0 35 76.51 60.78 2980 74.37 14525 74.45 72.51 +2.21 +15.1 BayCom n Q BCML 58 26.94 22.50 43 26.20 163 26.61 25.80 -.03 +13.4 BaytexE g N BTE 5 4.85 2.30 3456 2.99 13672 3.40 2.96 -.32 -.3 BeacnRfg Q BECN 20 66.48 35.04 1105 37.08 5893 39.28 36.93 -1.38 -41.8 BeasleyB Q BBGI .20 2.6 2 14.40 6.00 137 7.55 585 7.60 6.70 +.90 -43.7 BeazerHm N BZH 14 23.24 12.19 270 12.81 1671 13.04 12.62 +.15 -33.3sBectDck N BDX 3.00 1.1 261.12 191.53 888 261.87 3774 262.67 254.66 +6.47 +22.3sBectDk pfA N BDXA 65.56 54.18 208 65.66 881 65.89 63.90 +1.25 +13.4 BedBath Q BBBY .64 3.6 6 29.63 16.52 2452 17.94 15133 19.17 17.57 -1.02 -18.4 BeiGene n Q BGNE 220.10 66.84 133 177.53 1023 182.31 173.00 +5.90 +81.7 BelFuse A Q BELFA .24 .9 26 29.90 15.24 1 25.28 9 25.28 24.45 +.88 +15.8 BelFuseB Q BELFB .28 1.0 28 33.45 17.10 12 28.65 98 28.80 26.93 +.95 +13.8 Belden N BDC .20 .3 14 87.15 53.65 354 72.72 1488 75.25 71.33 -.77 -5.8 Belden pfB N BDCpB 114.45 74.97 3 97.30 323 99.39 95.63 -.53 -5.6 Belltrx g rs N BXE 1 3.10 .84 41 .96 108 .99 .95 -.02 -44.0 Belleroph n Q BLPH 3.30 .47 273 .87 1463 .88 .78 +.03 -66.5 BellicumP Q BLCM 13.30 5.02 372 7.23 1637 7.26 6.72 +.25 -14.0sBelmond N BEL 16.70 10.30 571 16.75 3145 16.85 15.95 +.65 +36.7 Bemis N BMS 1.24 2.5 20 53.00 40.60 626 49.28 2474 50.39 49.10 -.96 +3.1 BenchElec N BHE .60 2.3 37 35.80 23.98 519 25.85 1638 26.55 25.50 -.05 -11.2 BenefBncp Q BNCL .24a 1.4 18.60 14.45 313 17.60 1504 17.75 17.25 -.05 +7.0sBenefitfoc Q BNFT 44.23 21.75 136 44.10 922 44.38 41.90 +1.65 +63.3 BenitecB n Q BNTC 4.90 1.85 2 2.84 35 3.00 2.72 +.14 -4.1 Berkley N WRB 1.52e 1.9 15 79.74 62.00 387 78.26 1193 78.99 77.61 +.15 +9.2 Berkley pfB N WRBpB 1.41 5.7 26.21 23.67 7 24.72 48 24.78 24.68 +.02 -2.0 Berkly pfC N WRBpC 27.00 24.45 7 25.06 61 25.17 25.00 +.01 -4.3 Berkly pfD N WRBpD 1.44 5.8 26.50 24.10 16 24.77 106 24.85 24.68 -.10 -4.5 BerkHa A N BRK/A 26 326350.03 259040.00 0 315800.00 1 317850.03 314250.03 +2949.98 +6.1 BerkH B N BRK/B 28 217.62 172.61 4333 208.72 19254 211.32 208.10 +.74 +5.3 BerkHBcp N BHLB .88 2.1 19 44.25 33.15 119 42.25 640 42.70 41.40 -.20 +15.4sBerryPet n Q BRY 16.45 11.71 517 16.39 2532 16.50 15.28 +.93 +23.7 BerryPlas N BERY 18 61.71 45.24 617 47.73 4975 48.34 46.50 +1.48 -18.6 BestBuy N BBY 1.80 2.3 26 84.37 51.61 5216 79.56 38178 83.20 74.76 -2.52 +16.2tBest Inc n N BSTI 13.54 7.30 1387 7.44 5325 8.58 7.30 -.46 -17.1 Beyondsp n Q BYSI 42.49 19.15 4 22.97 11 23.50 22.38 -.03 -21.0 Big 5Sprt Q BGFV .60 10.5 6 9.75 5.05 221 5.70 2256 5.85 5.50 +.10 -25.0 BigLots N BIG 1.20 2.8 13 64.42 36.20 11454 43.05 17104 50.35 41.09 -7.08 -23.3 BigRock rt Q BRPAR .74 .29 13 .45 16 .45 .45 +.05 +21.6 Biglari B N BH 5 269.58 176.19 2 197.55 19 199.70 192.00 +1.91 -21.5 Biglari A N BH/A 1036.79 935.00 958.12 1 980.00 945.00 -2.08 Bilibili n Q BILI 46 22.70 9.09 3794 12.83 50488 14.23 10.96 +1.92 +14.1 BioRadA N BIO 26 345.15 212.02 67 325.30 493 328.59 319.96 +6.54 +36.3sBioRadB N BIO/B 84 323.25 215.25 323.25 1 323.25 323.25 +6.25 +35.7sBioTechne Q TECH 1.28 .7 58 192.60 118.07 181 192.17 1127 194.31 185.47 +3.92 +48.3 BioDlvry lf Q BDSI 3.25 1.70 515 2.98 3092 3.00 2.62 +.30 +.8 BioHiTch n Q BHTG 5.76 2.68 3 3.41 75 4.07 3.38 -.58 -25.1 BioLifeSol Q BLFS 26.35 4.40 191 23.96 1595 25.95 22.65 -1.52 +299.3 BioLneRx h Q BLRX 1.34 .78 415 .93 1930 .96 .86 +.04 -14.7 BioXcelT n Q BTAI 14.79 6.76 27 9.20 273 9.70 8.01 +1.23 -16.6 BioanlySys Q BASI 33 2.95 1.37 2 1.63 26 1.88 1.63 -.04 -33.5 Bioblast rs Q ORPN 5.99 1.03 23 1.26 109 1.37 1.17 +.04 -44.7 Biocept rs Q BIOC 44.10 2.86 234 3.52 1296 3.88 3.20 +.31 -83.1 Biocryst Q BCRX 7.49 4.12 379 7.16 2228 7.34 7.14 -.06 +45.8 Biofront n Q BFRA 33 17.98 11.25 5 14.32 24 15.11 14.31 +.15 +17.6 Biogen Q BIIB 22 388.67 249.17 854 353.49 5105 355.94 340.42 +11.16 +11.0 BiohvnPh n N BHVN 44.28 16.50 281 37.86 1345 38.37 35.48 +2.24 +40.3 BioMarin Q BMRN 106.20 75.81 668 99.98 4239 100.73 97.26 +1.22 +12.1 Biomeri n Q BMRA 9.32 2.60 23 3.60 65 3.91 3.55 -.15 -3.7tBionano un Q BNGOU 6.79 5.40 16 6.20 187 6.50 5.40 -.16 +.8 BiondVax n Q BVXV 8.60 4.60 1 5.72 34 5.93 5.48 +.17 +6.6 BioPhrmX A BPMX .39 .10 1589 .16 12141 .17 .15 +.00 +41.8 BioScrip Q BIOS 3.26 1.80 286 2.90 1323 2.95 2.83 -.3sBioSpecif Q BSTC 32 54.50 38.05 34 53.64 153 54.59 48.68 +1.86 +23.8 BiostrPh rs Q BSPM 5.97 1.18 22 2.04 93 2.05 1.90 +.06 +15.3sBioTelem Q BEAT 60.00 23.30 552 61.80 1638 61.80 58.25 +2.75 +106.7 BioTime A BTX 3 3.16 1.98 425 2.75 1356 2.75 2.55 +.19 +27.9 BirksGrp A BGI 2.77 1.01 14 1.42 49 1.62 1.42 -.17 +9.2sBisnCap n Q BCAC 10.19 9.67 10.19 17 10.19 10.10 +.09 +3.2 BisnCap un Q BCACU 11.37 10.05 10.68 26 10.77 10.64 -.04 +4.0 BitautoH N BITA 12 54.42 18.47 530 23.71 2914 23.78 21.79 +1.87 -25.4 BlackBox Q BBOX .48 38.4 4.15 .75 132 1.25 1680 1.30 1.18 +.01 -64.8 BlkHillsCp N BKH 1.90 3.2 17 70.97 50.49 560 58.85 1649 60.79 58.62 -1.85 -2.1 BlkHCp un N BKHU 77.25 56.40 64.01 88 64.74 63.95 -1.23 -3.2 BlKnight n N BKI 49 56.45 42.70 479 53.40 1823 53.80 52.80 -.05 +21.0 BlRidgAc n Q BRAC 9.88 9.52 9.82 22 9.85 9.82 +.02 +1.8 BlRidgAc rt Q BRACR .43 .22 10 .37 187 .37 .37 +32.1 BlRidgA un Q BRACU 11.35 9.97 10.75 25 10.75 10.75 +.19 +6.0 BlkStMin n N BSM 1.35f 7.3 31 19.29 16.36 79 18.52 470 18.65 18.17 -.15 +3.2sBlackLin n Q BL 53.76 29.01 344 52.76 1666 53.76 51.00 +1.27 +60.9 BlkRkCap Q BKCC .72 11.5 90 7.57 5.48 192 6.27 1359 6.33 6.15 +.13 +.6 BlTCP Cap Q TCPC 1.44 9.9 11 16.82 13.72 239 14.57 1873 14.75 14.54 -.11 -4.6 Blckbaud Q BLKB .48 .5 70 120.35 81.64 193 104.57 1378 105.69 101.22 +2.29 +10.7 BlackBerry N BB 14.55 9.07 2869 10.67 20475 11.04 10.52 +.07 -4.5 BlackRock N BLK 12.52f 2.6 19 594.52 408.62 507 479.06 2849 487.06 472.86 +1.55 -6.7 Blrk22Gl n N BGIO 10.20 8.80 87 8.94 598 8.97 8.89 -.01 -8.8 BlkBldAm N BBN 1.58 7.2 23.96 21.26 119 21.96 622 22.04 21.87 -.02 -5.3 BlkCA18 N BJZ .33 2.2 15.35 14.37 4 14.88 31 14.88 14.79 +.05 +2.2 BlkCAIT N BFZ .87 6.8 14.71 12.65 103 12.77 443 12.79 12.66 +.08 -7.3 BlkCorBd N BHK .78 6.1 14.26 12.63 96 12.85 530 12.91 12.80 -.04 -8.5 BlkCpHiY N HYT .84 7.9 11.47 10.41 445 10.70 1643 10.73 10.66 +.02 -2.2 BlkCrdAllo N BTZ .97 7.8 13.66 12.03 250 12.39 1026 12.45 12.38 -.01 -7.0 BlkDbtStr rs N DSU .82 7.2 11.86 11.11 91 11.34 491 11.40 11.31 -.07 -3.1 BlkEngyRs N BGR 1.32 9.0 15.77 12.40 70 14.60 346 14.77 14.52 +3.0sBlkEnhC&I N CII 1.20 7.0 17.36 14.74 114 17.19 635 17.36 17.13 +.01 +4.9 BlkEEqDv N BDJ .56 5.9 9.65 8.03 452 9.47 1952 9.56 9.43 -.02 +2.6 BlEnhGvIn N EGF .66 5.1 14.14 12.69 2 12.97 15 13.11 12.88 -.04 -3.2 BlkFltRtInc N FRA .81 5.9 14.63 13.69 95 13.80 618 13.88 13.77 +.1 BlkFloatR N BGT .70 5.3 14.33 13.02 119 13.16 445 13.24 13.13 -.01 -5.5 BlkFL2020 N BFO .37 2.6 15.15 13.46 6 14.27 32 14.27 14.17 +.07 -1.0 BlkGlbOp N BOE 1.16 10.4 13.08 10.45 235 11.16 1113 11.33 11.16 -.08 -10.8sBlkHlthSci N BME 2.40 5.8 41.54 32.81 30 41.62 161 41.75 40.02 +.61 +14.0 BlkIT N BKT .37 6.4 6.40 5.70 139 5.77 432 5.80 5.75 +.01 -6.5 BlkIntlG&I N BGY .59 10.2 6.85 5.63 217 5.79 1369 5.87 5.78 +.02 -11.2 BlkIQM N BKN .74a 5.2 15.54 13.49 39 14.16 108 14.17 14.10 -5.1 BlkLtdD N BLW .95 6.3 16.30 14.77 108 15.06 389 15.06 14.97 +.07 -5.2 BlkLTMu N BTA .65a 5.6 12.54 11.09 30 11.54 125 11.61 11.38 +.08 -3.8 BlkMultSec N BIT 1.40a 7.9 18.77 16.56 163 17.64 516 17.75 17.52 +.01 -2.8 BlkMuIntD N MUI .59a 4.5 14.41 12.92 56 13.19 278 13.29 13.17 -.05 -5.2 BlkMuNYInt N MNE .69 5.5 14.43 12.51 8 12.64 38 12.77 12.64 -.10 -7.1tBlkMunihCA N MUC .64 4.9 15.19 12.97 65 13.03 513 13.15 12.97 -.12 -8.2 BlkMunHIQ N MFL .86 6.7 15.29 12.64 41 12.73 448 12.85 12.68 -12.9 BlMunhNYQ N MHN .61a 4.9 14.58 12.30 24 12.35 159 12.39 12.32 +.01 -7.8 BlMunhNJQ N MUJ .71a 5.5 14.93 12.88 44 12.91 253 12.99 12.90 -.05 -10.8tBlkMunihQ N MUS .81 6.8 14.22 11.87 28 11.96 190 12.02 11.87 -.03 -10.6 BlkMunHQ2 N MUE .82 6.7 14.33 12.03 64 12.22 265 12.22 12.11 +.03 -12.1 BlMunyCAQ N MCA .88 6.6 15.69 13.18 94 13.31 494 13.37 13.27 -.05 -9.2 BlkMunyInv N MYF .97 6.9 16.18 13.58 32 14.02 139 14.02 13.88 +.07 -5.6 BlkMunyIQ N MFT .85 6.6 15.30 12.74 10 12.92 56 13.01 12.84 -.04 -7.3 BlkMYMIQ N MIY .83 6.5 14.35 12.77 27 12.85 190 12.89 12.81 -8.2 BlMunyNYQ N MYN .57a 4.8 13.43 11.79 21 11.92 252 11.97 11.85 +.07 -7.7tBlkMunyPaQ N MPA .86 6.5 14.76 13.09 22 13.14 171 13.21 13.09 -.03 -8.4 BlMunyQlty N MQY .96 7.0 16.09 13.66 25 13.72 183 13.80 13.69 -.06 -9.6 BlkMuniyQ3 N MYI .70 5.6 14.86 12.36 205 12.46 1021 12.50 12.38 +.06 -9.8 BlkMuniast N MUA .65a 4.8 15.84 13.04 47 13.45 314 13.50 13.32 +.12 -10.2 Blk2018 N BPK .06 .4 15.05 14.71 8 15.03 92 15.03 15.00 +.03 +1.8 BlkMu2020 N BKK .47a 3.1 15.82 14.92 12 14.99 203 15.00 14.95 +.03 -.1 BlkMuBdT N BBK .76a 5.3 16.14 13.95 8 14.35 124 14.39 14.27 +.07 -5.3 BlkMuIIQ N BAF .82 6.1 15.58 13.32 5 13.56 60 13.57 13.48 +.03 -8.4 BlkMunIIT N BBF .87 6.3 15.80 12.75 21 13.86 102 14.11 13.80 -.19 -1.1 BlkMuIQT N BYM .86 6.6 15.24 12.92 64 13.11 204 13.17 13.06 -.05 -7.6 BlkMuIT N BFK .78 6.0 14.72 12.64 69 13.01 412 13.07 12.95 -.01 -7.7 BlkMuTTT N BTT .86a 4.0 23.13 20.98 62 21.36 493 21.39 21.12 -.01 -4.4tBlkMunienh N MEN .73a 7.0 12.27 10.31 75 10.38 378 10.40 10.31 -.01 -11.0 BlkMunihld N MHD .89a 5.8 17.98 14.90 17 15.29 121 15.38 15.19 -7.4 BlkMunihd2 N MUH .81a 5.8 16.04 13.58 10 14.08 77 14.16 14.04 -.07 -4.7tBlkMuniv2 N MVT .88a 6.4 15.91 13.78 25 13.83 271 13.96 13.78 -.07 -10.5 BlMunyldCA N MYC .74a 5.8 15.65 13.09 25 13.49 231 13.49 13.37 +.10 -8.8 BlkMuniyld N MYD .80a 5.8 15.58 13.04 48 13.91 392 13.93 13.75 +.04 -4.2tBlkMunyNJ N MYJ .90 6.7 16.95 13.32 95 13.43 347 13.46 13.32 -.02 -15.0 BlMunQlt2 N MQT .80 6.7 13.91 11.88 23 12.03 123 12.05 11.98 -.02 -8.2 BlkNY18 N BLH .03 .2 14.98 14.66 3 14.88 15 14.89 14.84 +.08 +1.2 BlkNYMB N BQH .74 5.7 15.65 12.94 5 13.01 29 13.05 12.99 -.01 -11.6 BlkNYIQT N BSE .69 5.5 13.69 12.14 8 12.65 70 12.71 12.58 +.01 -3.9 BlkNYIT N BNY .83 6.7 15.44 12.38 12 12.45 74 12.46 12.39 +.01 -12.9 BlkRsCmdy N BCX .79 8.7 10.50 8.44 352 8.99 1663 9.13 8.89 +.09 -8.0 BlkSciTch N BST 1.20 3.4 35.83 23.50 76 35.31 373 35.65 34.50 +.93 +32.3 BlkStMT N BSD .78a 6.2 15.61 12.41 15 12.59 90 12.63 12.53 -.02 -8.0 BlkU&Inf N BUI 1.45 7.0 21.74 19.08 51 20.79 160 20.85 20.59 +.15 -3.8 BlkstFltRt N BSL 1.08 6.0 18.51 17.01 57 17.92 266 18.15 17.80 -.13 -.4 BlkstGSOSt N BGB 1.26 7.9 16.21 15.51 174 15.95 544 16.02 15.91 +.02 +1.5 Blackstone N BX 2.70e 7.3 14 37.52 29.58 1287 36.91 9484 37.15 36.31 +.21 +15.3sBlkstnMtg N BXMT 2.48 7.3 13 34.18 29.51 547 34.06 3259 34.19 33.91 +.16 +5.8 BlkLSCrInc N BGX 1.18 7.2 17.05 15.60 69 16.41 278 16.87 16.39 -.31 +3.1 BlinkCh n Q BLNK 8.65 1.28 150 3.19 1128 3.38 3.03 +2.2 BlockHR N HRB 1.00 3.7 10 29.92 22.45 3520 27.06 19654 27.54 25.73 +.59 +3.2 BlonderT A BDR 2.20 .38 106 1.35 986 1.75 1.33 -.15 +122.8 BloominBr Q BLMN .36 1.9 15 25.00 16.11 1464 19.30 5415 19.42 18.78 +.20 -9.6 Blucora Q BCOR 40.60 19.05 225 36.20 923 36.60 35.55 +.10 +63.8 BlueAprn n N APRN 6.25 1.72 1405 2.02 9227 2.25 2.00 -.21 -49.9 BlueBird Q BLBD 10 24.99 15.66 107 22.95 387 23.20 22.35 +.70 +15.3 BlueCapRe N BCRH 1.20 11.9 19.15 9.10 33 10.10 97 10.15 9.85 +.20 -16.2 BlueHBcp Q BHBK .80 3.5 29 23.90 17.85 108 23.00 326 23.80 22.25 -.75 +14.4 BluebBio Q BLUE 236.17 102.30 579 168.30 2553 176.55 158.70 +10.10 -5.5 BluegVac n N BXG .60 3.2 26.22 13.00 150 18.68 849 20.03 18.05 -.78 +2.3tBlueknEP Q BKEP .32m 13.1 6.05 2.45 152 2.45 1329 2.70 2.45 -.15 -52.0 Bluekn pf Q BKEPP .72 10.7 8.05 5.99 12 6.67 94 6.83 6.61 -.08 -14.2 BlueLinx rs N BXC 11 46.42 7.57 121 35.93 692 37.70 35.42 -.58 +268.1 BlueprtM n Q BPMC 109.00 46.95 212 76.67 1152 76.80 69.12 +7.59 +1.7 BluerkRsd A BRG 1.16 11.7 11.81 7.02 112 9.89 517 9.92 9.73 -.03 -2.2 BluerkRs pf A BRGpA 2.06 8.0 27.00 24.53 4 25.70 22 25.97 25.67 -.20 -2.6 BluerkR pfD A BRGpD 1.78 7.4 25.92 20.84 1 24.20 11 24.49 23.97 -.04 -4.0 BluerkR pfC A BRGpC 1.91 7.5 26.50 22.48 7 25.30 30 25.55 25.08 -.44 -.6 Boeing N BA 6.84 2.0 32 374.48 234.29 3438 342.79 13617 355.68 341.58 -6.59 +16.2 BofI Hld s Q BOFI 16 45.18 24.20 596 37.24 2687 38.30 36.05 -.63 +24.5 BofI pf Q BOFIL 1.56 6.0 28.33 25.19 0 25.90 7 26.04 25.90 -.05 +.3sBoingo Q WIFI 33.20 19.76 219 33.08 1170 33.27 31.40 +1.31 +47.0 BoiseCasc N BCC .28 .6 16 49.30 28.60 188 43.70 1107 46.00 43.44 -.53 +9.5 Bojangles n Q BOJA 9 16.20 11.35 71 14.60 766 14.85 14.40 -.15 +23.7 BonanzaCE N BCEI 40.38 23.33 361 31.00 1363 33.34 30.75 -1.23 +12.4 BonsoElec Q BNSO 5.04 2.06 0 3.21 5 3.32 3.08 -.12 +30.9 BookingHl Q BKNG 27 2228.99 1630.56 297 1951.55 1593 1957.94 1913.99 +48.21 +12.3sBootBarn N BOOT 15 30.26 7.37 481 29.93 3915 30.26 26.67 +3.25 +80.2sBoozAllnH N BAH .76 1.5 25 51.35 33.44 770 51.16 3827 51.45 50.37 +.81 +34.2 BorgWarn N BWA .68 1.6 12 58.22 42.06 1710 43.77 8921 46.44 43.52 -.64 -14.3 BorqsTch Q BRQS 75 10.00 4.00 4 4.51 7 5.00 4.50 -.10 -17.3 BostBeer N SAM 37 329.95 145.25 66 303.15 700 316.00 292.90 -9.30 +58.6 BosOma n Q BOMN 35.49 14.04 181 25.96 354 26.19 20.06 +3.44 -19.9 BostPrv Q BPFH .48 3.3 19 17.85 13.78 399 14.45 2394 14.55 14.10 +.25 -6.5 BostPrv wt Q BPFHW 11.39 8.54 8.54 -11.2 BostProp N BXP 3.20 2.5 31 132.82 111.57 477 130.45 2780 131.13 127.70 +1.41 +.3 BosProp pfB N BXPpB 1.31 5.2 26.36 22.69 11 25.00 26 25.00 24.65 +.32 -1.0 BostonSci N BSX 28 37.30 24.54 5013 35.56 26064 35.69 34.65 +.84 +43.4sBttmlnT Q EPAY 90 65.90 28.95 275 65.97 1513 66.03 63.92 +2.02 +90.2 BldrG&IFd N BIF .11a 1.0 11.84 9.72 105 11.17 664 11.27 11.15 +.01 +.7 BovieMed A BVX 5.49 2.24 80 5.34 438 5.45 4.85 +.40 +105.4 BowlA A BWL/A .68 4.6 41 16.64 13.61 0 14.64 7 14.95 14.30 -.34 -2.4 Box Inc n N BOX 29.79 17.25 5091 24.56 43572 27.19 23.53 -2.07 +16.3 Boxlight n Q BOXL 17.40 3.00 56 3.54 323 3.77 3.45 -.02 -38.8 BoydGm N BYD .20 24 40.44 24.53 771 36.42 5806 37.17 35.14 -.46 +3.9 BradyCp N BRC .83 2.1 26 40.90 32.70 202 40.45 917 40.58 38.75 +.75 +6.7 BraemHot N BHR .64 5.5 9 12.10 8.44 253 11.55 1049 11.71 10.98 +.55 +18.7 Brainstorm Q BCLI 5.35 2.88 48 3.96 202 4.18 3.91 +.01 +1.0 Brandyw N BDN .72 4.3 20 18.69 15.21 1250 16.76 6440 16.89 16.43 +.07 -7.9 BrasilAgro N LND 4.55 3.21 1 3.67 25 3.67 3.46 +.17 +4.8 Braskem N BAK .78e 2.7 33.73 21.32 242 29.02 868 29.55 28.07 +.10 +10.5 BridgeBcp Q BDGE .92 2.6 18 38.00 29.80 22 35.00 128 35.70 34.35 -.35 Bridglne rs Q BLIN 4.45 .79 792 1.16 16074 1.78 .86 +.26 -52.2 BridgptEd N BPI 18 13.63 5.31 188 11.76 1401 13.00 11.52 -.99 +41.7 BridgBcs n Q BWB 13.87 12.29 13 12.86 117 12.95 12.61 +.10 +1.9 BridgfdFds Q BRID 14 21.55 11.05 14.00 1 14.00 14.00 +.46 +11.6 BrigStrat N BGG .56 2.8 12 27.34 16.26 225 20.16 1236 20.87 19.81 -.43 -20.5sBrightHrz N BFAM 55 120.07 77.69 159 119.43 1064 120.07 117.18 +2.15 +27.1 BrghtSch n N BEDU 93 28.18 10.80 129 12.04 1052 13.09 11.70 -.34 -35.5 BrghtSph N BSIG 16.31 11.89 338 12.69 2471 12.99 12.40 +.19 -21.6 Brightcove Q BCOV 10.75 6.30 68 8.20 698 8.35 8.15 +15.5 BrghtFn n Q BHF 67.55 39.24 605 41.51 3168 42.63 41.06 +.14 -29.2 Brinker N EAT 1.52 3.4 14 54.14 29.50 1011 44.28 3746 44.45 42.65 +.39 +14.0 Brinks N BCO .60 .8 88.10 67.58 410 75.10 1549 78.50 75.00 -2.75 -4.6 BrMySq N BMY 1.60 2.6 60 70.05 49.96 3344 60.55 19491 61.25 59.68 +.58 -1.2 BristowGp N BRS .28 2.6 18.91 8.04 358 10.96 2110 11.43 10.60 -.20 -18.6 BritATob s N BTI 2.24e 4.6 71.45 48.00 1302 48.38 5394 50.97 48.18 -1.90 -27.8 BrixmorP N BRX 1.10 6.0 15 19.81 13.74 2110 18.22 8087 18.41 18.07 -.07 -2.4 BroadcInc Q AVGO 7.00 3.2 9 285.68 197.46 2654 219.03 13556 219.32 208.63 +10.03 -14.7sBroadrdgF N BR 1.94f 1.4 39 135.65 76.29 617 135.14 3233 135.65 132.63 +.81 +49.2 BroadVis Q BVSN 4.50 1.75 30 2.05 38 2.05 1.75 +.28 -43.1 BrdwyFn h Q BYFC 2.60 1.38 1 1.50 79 1.64 1.46 -.08 -36.4tBroadwdE Q BWEN 4.11 2.02 4 2.18 196 2.22 2.02 +.10 -19.9 Brookdale N BKD 12.19 6.28 2189 9.92 11701 9.93 8.96 +.93 +2.3 BrkfdAs g s N BAM .60 1.4 15 44.33 37.22 900 42.77 3647 44.26 42.50 -.43 -1.8sBrookBus n N BBU .25 .6 45.66 29.00 8 43.15 66 45.66 43.02 -1.53 +25.0tBrkfDtla pf N DTLAp 1.91 8.5 31.31 21.80 6 22.35 96 22.79 21.80 -.18 -22.4 BrkGblInf N INF 1.40 11.2 13.87 11.02 12 12.53 80 12.82 12.52 -.23 -3.1 BrkfInfra s N BIP 1.88 4.8 28 46.88 37.27 377 39.00 1321 40.97 38.92 -.93 -13.0 BrkfldPrp Q BPY 1.26 6.3 24.96 18.13 6592 19.98 59813 21.09 19.57 +.64 -9.8stBrkfldPr A n Q BPR 21.16 20.08 10582 20.02 33865 21.16 19.90 -3.8stBrfldPr pf n Q BPRAP 1.59 6.4 24.70 24.17 14 24.83 32 24.95 24.17 +.5 BrkRlAs n N RA .20p 24.36 21.06 82 23.36 396 23.42 23.30 +.02 BrkfReEn N BEP 1.96 6.4 36.00 29.57 170 30.77 807 32.09 30.57 -.63 -11.9 BrklneB Q BRKL .40 2.2 20 19.35 13.63 211 18.15 1031 18.35 17.88 -.05 +15.6sBrooksAuto Q BRKS .40 1.0 40 39.75 21.75 762 39.41 12066 39.75 29.72 +9.76 +65.2sBrwnBrn s N BRO .30 1.0 28 30.64 22.23 651 30.48 3284 30.64 29.99 +.10 BrownFA s N BF/A .79 1.5 32 57.70 38.86 44 52.64 234 54.92 51.91 -.46 +5.3 BrownFB s N BF/B 30 59.58 39.82 1082 52.22 6046 54.65 51.25 -1.18 BrukerCp Q BRKR .16 .4 32 36.53 28.13 499 35.58 3406 35.96 34.86 +.38 +3.7 Brunswick N BC .76 1.1 18 69.60 48.04 709 66.42 2894 67.26 65.63 +1.02 +20.3 BrynMawr Q BMTC 1.00f 2.0 28 50.35 38.75 26 48.80 216 49.25 48.05 -.25 +10.4 Bsquare Q BSQR 5.55 1.75 53 2.30 151 2.44 2.20 -50.5 Buckeye N BPL 5.05 14.3 11 59.67 32.03 746 35.26 3427 37.00 35.05 -1.66 -28.8 Buckle N BKE 1.00e 3.9 13 29.65 14.05 400 25.75 2675 26.60 24.60 -.80 +8.4 Buenavent N BVN 16.80 11.67 1060 12.59 3121 13.14 12.41 -.18 -10.6 BldBear N BBW 29 10.45 7.25 227 9.20 1184 9.25 7.85 +.45 BldrFstSrc Q BLDR 13 23.28 15.00 884 15.62 4195 16.58 15.52 -.48 -28.3 BungeLt N BG 2.00 3.1 29 83.20 61.28 1752 64.98 12333 65.45 64.16 +.80 -3.1 BurlStrs N BURL 36 172.65 84.39 1485 168.18 7375 169.71 158.62 +.71 +36.7 BusinFst n Q BFST .32 1.2 42 30.00 23.10 14 25.88 60 26.00 25.30 -.10 +2.5 BylineBc n N BY 24.80 19.02 49 22.83 209 24.15 22.65 -1.23 -.6C -:C&F Fnc Q CFFI 1.44f 2.3 20 67.40 45.28 4 62.30 18 67.40 62.30 -3.70 +7.4tC&J Eng n N CJ 36.57 21.03 1536 20.95 6455 24.57 20.00 -2.85 -37.4 CTrkMH23 N MLPC .89e 5.8 16.87 12.85 15.22 2 15.41 15.22 -.40 CA Inc Q CA 1.02 2.3 22 44.25 31.45 3332 43.80 17800 44.05 43.70 -.14 +31.6 CAE Inc g N CAE .36 21.70 15.66 106 19.96 559 20.25 19.86 -.01 +7.5 CAI Intl N CAI 7 40.11 19.35 231 26.99 839 27.21 25.62 +1.46 -4.7 CAS Med Q CASM 2.70 .59 105 2.24 477 2.39 2.20 -.04 +190.9 CASI Phr h Q CASI 8.89 .95 124 6.95 1113 7.51 6.65 -.39 +113.8 CB FnSvcs Q CBFV .88 2.7 22 36.95 26.50 4 32.10 18 32.45 31.32 -.05 +7.0 CBAK En h Q CBAK 2.35 .49 18 .60 93 .66 .59 -.02 -59.1 CBIZ Inc N CBZ 27 24.00 14.35 178 23.90 849 23.95 23.30 +.35 +54.7 CBL Asc N CBL .80 17.9 2 9.10 3.80 1855 4.46 11589 4.58 4.30 -.10 -21.2 CBL pfD N CBLpD 1.84 10.1 24.96 16.30 51 18.30 250 18.49 17.93 +.10 -16.3 CBL pfE N CBLpE 1.66 10.2 25.08 15.06 34 16.35 221 16.50 16.13 -.05 -25.9 CBOE Glb Q CBOE 1.24f 1.2 41 138.54 91.10 710 100.80 3545 103.98 99.48 -1.50 -19.1 CBRE GRE N IGR .60 7.9 8.05 7.17 260 7.58 997 7.61 7.47 +.10 -4.3 CBRE Grp N CBRE .20 .4 19 50.43 35.00 1682 48.81 7464 48.88 47.68 +1.25 +12.7 CBS A N CBS/A .72f 1.3 16 65.17 47.98 7 53.69 12 54.21 53.03 +.36 -10.2 CBS B N CBS .72 1.4 12 64.99 47.54 1704 53.02 8748 54.12 52.71 -.08 -10.1 CBTX Inc n Q CBTX .20 .5 38.71 27.00 49 36.57 284 37.68 35.99 -.72 +23.3 CCA Inds A CAW 14 3.75 2.44 0 2.85 3 2.85 2.75 -9.5 CDK Globl Q CDK .60 1.0 25 76.04 59.84 906 62.32 4823 62.68 61.14 +1.24 -12.6sCDW Corp Q CDW .84 1.0 31 88.81 58.57 551 87.56 2784 88.81 86.78 +.77 +26.0 CEVA Inc Q CEVA 32 51.80 26.10 110 30.60 529 31.10 29.95 +.45 -33.7sCF Inds s N CF 1.20 2.3 51.88 28.47 2340 51.95 11703 52.04 50.06 +2.00 +22.1 CGG rs N CGG 1 7.50 1.88 24 2.86 48 2.88 2.72 +.14 -36.1sCGI g N GIB 66.32 49.41 223 65.57 613 66.32 65.08 +.34 +20.7 CH Robins Q CHRW 1.84 1.9 29 100.18 69.40 937 96.08 4277 97.48 94.77 -.42 +7.8 CHF Sol rs Q CHFS 24.45 .93 72 1.23 759 1.32 1.16 +.06 -64.5 CHS Inc pf Q CHSCP 2.00 6.6 31.47 28.89 11 30.45 28 30.49 30.04 +.28 +1.1 CHS pfB Q CHSCO 1.97 6.8 29.83 27.78 21 29.13 139 29.28 28.88 +.15 +1.1 CHS pfB2 Q CHSCN 1.78 6.2 29.99 26.16 11 28.86 64 29.20 27.95 +.76 +5.5 CHS pfB3 Q CHSCM 1.69 6.2 28.75 25.56 21 27.41 102 27.45 26.76 +.61 +3.6 CHS pfB4 Q CHSCL 1.88 6.7 29.81 27.15 20 28.21 143 28.35 27.74 +.11 +.2 CIM CmTr Q CMCT .50a 3.2 42 20.45 11.75 1 15.60 8 15.70 15.15 +.10 -18.3 CIM CT pfL Q CMCTP 1.00 0 CIT Grp N CIT .64 1.2 21 56.14 43.25 531 54.24 2434 54.68 53.50 -.52 +10.2 CKX Lands A CKX .12m 1.1 44 12.00 9.60 10.50 5 10.90 10.50 -.02 +3.1 CLPS Inc n Q CLPS 17.35 4.70 431 13.84 614 15.47 13.60 +.02 +151.2 CM Finan Q CMFN 1.00 10.9 7 10.20 7.40 14 9.20 96 9.20 9.00 +.10 +12.9 CM Fin23 n Q CMFNL 25.90 25.01 2 25.77 18 25.85 25.52 +.02 +2.8 CM SevSt n Q CMSS 11.00 9.59 2 9.99 9 9.99 9.97 +.02 +3.5 CM SvSt un Q CMSSU 11.00 9.93 0 10.85 1 10.85 10.72 +.10 +8.9 CM SevSt rt Q CMSSR .65 .01 92 .59 92 .59 .58 +.01 +84.4sCME Grp Q CME 2.80a 1.6 38 174.36 124.51 1390 174.73 7438 175.00 169.28 +5.41 +19.6 CMS Eng N CMS 1.43 2.9 30 50.83 40.48 1641 49.24 8949 49.74 48.59 -.12 +4.1 CNA Fn N CNA 1.40f 3.1 13 55.62 44.27 243 44.90 1149 45.68 44.60 +.24 -15.4 CNBFnPA Q CCNE .68f 2.2 16 32.86 23.82 34 30.83 97 32.41 30.75 -.89 +17.5 CNH Indl N CNHI .14e 1.2 15.65 10.09 1027 11.99 6242 12.40 11.73 +.22 -10.5 CNO Fincl N CNO .40 1.9 14 26.47 18.65 508 21.61 3231 22.19 21.45 -.16 -12.5 CNOOC N CEO 4.92e 2.8 185.72 117.85 71 177.71 416 177.92 173.98 +5.67 +23.8 CNX Midst N CNXM 1.34 6.8 12 21.05 15.25 89 19.60 515 20.95 19.24 -1.01 +16.9 CNX Resc N CNX .04 .3 18.37 11.69 1642 15.94 7348 16.08 15.38 +.03 +9.0sConslCoal n N CCR 2.05f 11.1 19.00 13.15 24 18.40 220 19.00 18.00 +.40 +17.6 CONSOL n N CEIX 11 48.12 19.51 261 42.90 1137 43.34 40.68 +1.39 +8.6tCPFL Eng N CPL .12e 1.1 17.69 10.36 18 10.62 120 10.73 10.36 +.05 -7.7 CPI Aero A CVU 13 11.75 7.60 12 8.35 97 8.95 8.30 -.35 -6.7 CPI Crd rs Q PMTS 7.80 1.93 110 3.16 476 3.77 2.55 +.62 -13.9 CPS Tech Q CPSH 28 2.20 1.04 13 1.67 96 1.67 1.42 +.26 +.5sCRA Intl Q CRAI .68 1.2 27 58.75 35.53 39 57.16 199 58.75 56.03 +.33 +27.2 CRH Med A CRHM 4.25 1.46 67 4.15 473 4.25 4.05 +.10 +56.6 CRH N CRH .72e 2.2 39.32 31.38 645 33.12 2887 34.24 32.98 -.58 -8.2 CRISPR n Q CRSP 73.90 16.16 1834 56.67 4239 58.25 47.90 +8.25 +141.4 CSG Sys Q CSGS .84 2.2 23 48.82 36.38 159 37.35 646 37.46 36.56 +.33 -14.8 CSI Comp Q CCLP .75 12.7 8.05 4.51 79 5.91 485 6.29 5.80 -.09 +8.0 CsopChiA50 N AFTY 1.17e 8.0 20.51 13.83 4 14.70 31 15.22 14.52 -.17 -16.5 Csop Csi300 N HAHA 36.52 26.87 27.37 0 27.37 27.37 +.25 -18.7 CSP Inc Q CSPI .60f 4.5 29 18.89 8.75 8 13.23 54 14.87 11.79 +1.43 -16.3 CSS Inds N CSS .80 5.8 30.29 13.56 45 13.88 134 14.94 13.73 -.84 -50.1 CSW Ind n Q CSWI 39 57.20 39.40 34 56.00 299 56.60 55.65 -.05 +21.9sCSX Q CSX .88 1.2 11 76.24 48.26 4918 74.16 20045 76.24 73.81 -.49 +34.8 CTI BioP rs Q CTIC 5.36 1.70 217 1.88 1432 1.95 1.72 +.16 -29.9 CTI Inds Q CTIB 5.09 3.25 4 4.29 5 4.42 3.90 +.34 +5.4 CTS N CTS .16 .4 31 39.20 21.80 120 36.95 588 37.05 34.85 +2.10 +43.5 CUI Glbl Q CUI 4.35 2.14 13 2.26 87 2.29 2.18 +.07 -17.8sCURO Gp n N CURO 63 32.10 13.50 150 30.86 842 32.10 30.03 +.40 +119.2 CVB Fncl Q CVBF .56 2.3 20 25.49 19.58 883 24.05 2900 24.66 23.73 -.52 +2.1 CVD Eqp Q CVV 16 13.50 5.25 11 6.45 107 6.68 5.79 +.58 -44.5 CVR Engy N CVI 3.00f 7.9 47.67 20.05 1051 38.05 3416 38.99 37.50 -.43 +2.2 CVR Ptrs N UAN .71e 18.3 4.20 2.58 109 3.89 608 3.90 3.70 +.17 +18.6 CVR Rfng N CVRR 2.95e 19 26.00 7.70 252 21.40 1417 22.17 20.75 -.45 +29.3 CVS Health N CVS 2.00 2.7 13 84.00 60.14 5639 75.24 24257 75.31 73.65 +1.16 +3.8 CabGS flt34 N GYB .83 3.7 23.45 21.60 6 22.50 26 22.50 22.30 +.10 -2.1 CabcoJCP97 N PFH 1.91 20.0 17.65 8.74 8 9.56 64 9.78 9.05 +.37 -35.2sCabAT&T34 N GYC .83 3.6 25.05 21.30 2 22.94 8 25.05 22.55 +.24 +1.7sCableOne n N CABO 8.00f 1.0 42 845.35 597.40 26 837.74 159 845.35 809.29 +30.95 +19.1 Cabot N CBT 1.32 2.0 16 68.63 51.37 296 64.92 1482 67.02 64.67 -.23 +5.4 CabotMicro Q CCMP 1.60 1.4 34 123.76 69.09 181 112.73 1000 117.03 109.81 +.21 +19.8 CabotO&G N COG .24 1.0 45 29.57 21.71 4412 23.83 25481 24.32 23.72 -.32 -16.7sCACI N CACI 17 196.30 121.60 129 195.00 503 196.30 193.15 +1.40 +47.3 Cactus n N WHD 37.50 19.18 381 34.18 1985 35.41 33.27 +.71 +68.8 CadencB n N CADE .60f 2.1 27 31.44 20.39 1031 28.25 4033 28.76 27.59 -.03 +4.2sCadence Q CDNS 47 47.39 35.49 1250 47.04 6385 47.40 46.67 +.22 +12.5tCadiz h Q CDZI 14.75 8.85 232 9.60 865 12.80 8.85 -3.20 -32.6 CaesarStne Q CSTE .44e 2.3 39 30.45 12.50 149 18.95 648 19.20 18.40 +.05 -13.9 CaesarsEnt Q CZR 14.50 8.55 18880 10.20 63489 10.65 10.05 -.15 -19.4 CafePress Q PRSS 2.30 1.12 3 1.29 47 1.36 1.26 -.03 -30.1 Cal-Maine Q CALM 2.52e 5.1 23 52.30 34.55 267 49.45 1457 50.65 48.35 -.65 +11.2 Caladriu rs Q CLBS 11.65 2.63 95 5.27 176 5.48 4.95 +.29 +50.1sCalaCvHi Q CHY 1.20 9.1 13.29 10.60 124 13.25 744 13.30 13.08 +.17 +11.8sCalaCvOp Q CHI 1.14 9.0 12.66 10.01 114 12.60 962 12.66 12.39 +.05 +12.6 CalaCv&Inc Q CCD 2.00 9.0 22.79 18.15 50 22.31 327 22.53 22.20 +.04 +11.2 CalaGDyIn Q CHW .84 9.2 9.87 8.57 88 9.14 595 9.22 9.08 +.07 +.7 CalaGTR Q CGO 1.20 8.0 16.34 13.14 16 15.00 116 15.38 15.00 -.26 -.4sCalaStrTR Q CSQ .99 7.4 13.56 11.00 358 13.36 1339 13.56 13.25 -.01 +10.6 CalAmp Q CAMP 31 25.45 18.16 407 23.50 1978 23.67 22.89 +.41 +9.7sCalavoGr h Q CVGW .95f .9 47 107.53 65.85 108 105.85 405 107.53 102.50 +.35 +25.4 CaledoMn n A CMCL .28 4.5 9.94 5.17 39 6.16 122 6.76 6.01 -.57 -16.6sCaleres N CAL .28 .7 19 40.46 24.37 519 40.48 1956 41.09 36.97 +3.08 +20.9 CalifRes rs N CRC 48.85 6.83 1717 41.54 10654 41.63 35.55 +5.76 +113.7 CalifWtr N CWT .75 1.8 29 46.15 35.25 152 41.15 850 41.40 40.15 +.05 -9.3 Calithera Q CALA 18.35 4.05 220 5.45 1609 5.45 4.75 +.70 -34.7 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Saturday, September 1, 2018

PAGE 37

Calix N CALX 8.00 4.65 102 7.80 698 7.80 7.50 +.20 +31.1 CallGolf N ELY .04 .2 49 23.60 13.47 803 22.81 3644 23.22 22.39 -.27 +63.7 CallonPet N CPE 23 14.65 9.34 3850 11.30 18311 11.66 11.04 -.05 -7.0 Callon pfA N CPEpA 5.00 9.6 53.15 47.11 3 51.94 17 52.20 51.60 -.17 +1.3 CalumetSp Q CLMT 9.95 6.10 127 6.90 804 7.08 6.80 -.15 -10.4 Calyxt n Q CLXT 31.89 13.09 43 16.93 232 17.82 16.84 -.39 -23.2 CambLrn Q ABCD 1.36 10.2 43 13.98 5.19 64 13.38 353 13.86 13.31 -.36 +135.6 Cambrex N CBM 26 67.75 42.55 242 67.40 1416 67.65 64.45 +2.95 +40.4 CambriaYld N SYLD .49e 1.2 41.00 33.42 6 40.33 32 40.65 40.20 +.09 +5.1 CambFgnY N FYLD .75e 3.0 27.94 23.06 3 25.30 8 25.74 25.05 -.05 -4.1 CambGblV N GVAL .54e 2.3 28.50 22.85 12 23.61 54 23.94 23.43 +.11 -7.8 CamGblMo N GMOM .56e 2.1 29.42 25.92 4 27.14 57 27.35 27.01 +.19 -.9 CambGlAss A GAA .55e 2.0 28.60 26.41 3 26.90 32 27.07 26.86 +.02 -2.1 CambrEmS N EYLD 38.25 31.10 2 31.90 9 32.47 31.61 +.44 -8.0 CambEq n N CCOR 26.18 24.00 0 25.40 23 25.45 25.35 -.07 -1.6 CambTail n N TAIL 24.66 20.34 8 20.57 52 20.60 20.39 -.01 -8.9 CamValMom N VAMO 28.07 23.36 3 26.24 23 26.55 26.02 -.18 +5.2 CambrBc n Q CATC 2.00f 2.2 95.06 70.00 3 89.53 19 92.80 89.11 -.09 +12.2 CamdnN s Q CAC 1.20 2.6 23 47.86 37.10 20 45.74 141 46.25 45.10 -.24 +8.6 CamdenPT N CPT 3.08 3.2 25 96.39 78.19 418 95.06 1995 95.67 93.66 +.57 +3.3 Cameco g N CCJ .40 12.19 7.68 1938 10.41 7164 10.69 10.30 +.11 +12.8 CampSp N CPB 1.40 3.5 14 51.59 32.63 4993 39.45 25551 41.02 38.20 -1.23 -18.0 CampWrl n N CWH .54 2.6 47.62 18.16 1159 20.71 6651 21.23 19.50 +.22 -53.7 Camtek h Q CAMT .56 5.5 16 11.11 4.31 157 10.13 1548 10.57 9.55 -.29 +77.1 Can-Fite A CANF 13 2.75 1.12 75 1.29 314 1.32 1.21 +.01 -13.2 CdaGoose n N GOOS 68.75 17.32 656 60.87 3066 61.33 56.68 +4.37 +92.9 CIBC g N CM 4.49e 8 100.01 83.02 338 93.68 2229 95.36 93.33 -.42 -3.8 CdnNR gs N CNI 1.82f 90.57 70.59 833 88.91 3499 90.49 88.30 +.99 +7.8 CdnNRs gs N CNQ 1.34 38.20 29.20 2922 34.17 9031 35.95 34.06 -.73 -4.3sCP Rwy g N CP 2.60f 209.58 151.74 449 210.55 2285 211.44 204.12 +6.44 +15.2 CdnSolar Q CSIQ 5 19.09 11.37 447 14.36 5971 15.30 13.48 +.50 -14.8 CancrGen h Q CGIX 3.55 .82 76 .91 647 1.05 .87 -.14 -51.1 CannaeHl n N CNNE 21.34 16.16 293 19.44 1103 19.91 19.32 -.23 +14.2 Canon N CAJ 40.67 31.23 187 32.09 967 32.27 31.81 +.57 -14.2 CantelMed N CMD .17e .2 41 130.92 76.55 254 97.00 1566 97.62 93.20 +3.26 -5.7 CantbryPk Q CPHC .28 1.8 23 17.72 11.26 3 15.25 7 15.40 14.95 -6.2 CpStarFn n Q CSTR .04p 50 22.22 16.80 10 17.47 58 17.69 17.27 -.21 -15.9 CapCtyBk Q CCBG .36 1.5 21 26.50 19.76 14 24.52 63 25.13 24.10 -.25 +6.9 CapOne N COF 1.60 1.6 16 106.50 76.98 1972 99.09 8399 101.26 98.49 -.37 -.5 CapOne pfC N COFpC 1.56 6.0 26.79 25.49 32 25.92 153 25.98 25.88 -1.0 CapOne pfD N COFpD 1.68 6.4 27.43 25.82 24 26.24 161 26.26 26.04 +.12 -2.2 CapOne pfF N COFpF 1.55 5.9 27.31 25.49 22 26.22 170 26.30 26.12 -3.0 CapOne pfB N COFpP 1.50 5.9 25.80 24.91 17 25.52 121 25.58 25.43 +.04 +.8 CpOne pf H N COFpH 27.19 25.12 26 26.18 121 26.20 25.90 +.27 -2.7 CapOne pfG N COFpG 25.55 23.25 30 24.96 262 25.00 24.83 +.06 -.3 CapProd Q CPLP .32 10.7 17 3.71 2.98 545 2.99 1643 3.05 2.99 -.04 -11.0 CapSenL N CSU 16.72 7.18 324 8.87 1655 8.96 8.08 +.68 -34.2sCapSwst Q CSWC 1.16a 6.0 19 19.47 14.85 38 19.30 133 19.48 18.84 +.23 +16.6 CapitalaF Q CPTA 1.00 11.4 12 10.00 6.88 57 8.78 362 8.79 8.62 +.08 +20.6 Capitala22 Q CPTAL 1.50 6.0 25.97 24.13 2 25.19 14 25.25 24.96 +.01 CapFedFn Q CFFN .34a 2.6 21 15.11 12.19 222 13.21 1443 13.51 13.12 -.26 -1.5 CapInv n N CIC 10.10 9.60 9.86 209 9.87 9.85 -.01 +1.9 Capricor Q CAPR 4.25 .96 76 1.21 623 1.23 1.11 +.11 -23.4 CapsteadM N CMO .64 7.6 13 9.89 8.01 342 8.40 1578 8.41 8.29 +.06 -2.9 Capstd pfE N CMOpE 1.88 7.4 25.85 24.62 13 25.25 100 25.37 25.20 +.08 -.4 CpstnTur rs Q CPST 1.90 .58 727 1.12 2729 1.23 1.08 +45.5 CarGurus n Q CARG 56.17 25.85 872 49.32 3833 50.83 48.14 -.62 +64.5 CaraThera Q CARA 22.29 11.11 514 20.17 3721 20.55 17.88 +1.75 +64.8 CarboCer N CRR 12.69 6.10 230 8.65 992 8.99 8.51 +.01 -15.0 CarbBlk n Q CBLK 35.00 19.76 357 25.33 1268 26.11 23.85 +1.74 +5.8sCarbonite Q CARB 42.31 18.55 150 41.55 1114 42.31 40.90 +.20 +65.5 CardnlHlth N CAH 1.90 3.7 75.75 48.14 2033 52.19 13209 52.95 51.78 +.36 -14.8 CardiovSys Q CSII 39.50 20.58 163 38.53 906 38.93 37.83 +.21 +62.6 Cardlytc n Q CDLX 25.71 11.10 174 20.39 1339 21.24 19.17 +1.18 +52.5 Cardtronic Q CATM 25 39.10 15.80 438 35.09 1937 38.54 34.66 -2.90 +89.5 CareTrust Q CTRE .82 4.4 36 19.82 12.73 285 18.45 1861 18.59 18.20 +.07 +10.1 Care.com N CRCM 22.95 13.15 315 19.43 1532 19.71 18.85 -.28 +7.7sCareDx h Q CDNA 24.09 2.56 764 24.31 3208 24.40 20.80 +3.11 +231.2 CareerEd Q CECO .30f 1.9 19.07 9.00 180 15.95 1271 16.63 15.78 -.55 +32.0sCarlisle N CSL 1.48 1.2 21 129.47 93.53 396 126.81 1200 129.47 126.32 -.72 +11.6 CarlyleGp Q CG 1.38e 5.9 9 25.90 19.50 473 23.20 2652 24.25 23.00 -.85 +1.3 CarlGp pfA Q TCGP 1.47 6.2 25.85 23.17 25 23.90 257 24.17 23.77 +.19 -5.8 CarMax N KMX 21 81.67 57.05 1106 78.05 5048 78.19 76.25 +2.56 +21.7 Carnival N CCL 2.00 3.3 15 72.70 56.45 2478 61.49 15515 62.53 61.22 +.26 -7.4 CarnUK N CUK 1.80f 3.0 72.29 56.76 112 60.92 679 61.95 60.68 +.23 -8.1 CaroFin s Q CARO .28 .7 21 45.58 31.60 94 41.15 351 42.25 40.67 -.74 +10.8 CarolTrBk Q CART 30 10.00 7.40 4 8.09 48 8.16 8.05 +.04 -15.3 CarpTech N CRS .80f 1.3 46 61.49 38.38 180 59.67 1283 60.62 58.10 +1.31 +17.0 CarrSrv N CSV .30 1.3 16 28.96 22.16 78 22.77 430 23.79 22.65 -.45 -11.4 Carrizo Q CRZO 50 31.57 11.10 2233 24.22 10324 24.64 23.01 -.13 +13.8 CarrolsRst Q TAST 20 16.40 9.90 170 15.80 1030 16.35 15.75 -.45 +30.0 Cars.cm N CARS 32.94 20.94 605 26.91 2842 27.18 26.23 +.32 -6.7 Carters N CRI 1.80 1.7 17 129.00 84.85 768 105.93 3284 107.94 104.44 +.80 -9.8sCarvana A n N CVNA 63.88 12.17 806 64.74 4430 64.80 60.24 +4.66 +238.6 CarverBc lf Q CARV 48 11.94 2.01 14 4.75 119 6.23 4.61 -.86 +63.3 CasaSys n Q CASA 77 34.21 11.26 608 14.69 3504 14.88 13.98 +.72 -17.3 CasellaW Q CWST 29.75 16.01 114 28.38 708 28.64 27.47 +.82 +23.3 Caseys Q CASY 1.16f 1.0 31 128.51 90.42 297 114.17 1717 115.83 112.16 -1.23 +2.0 CassInfo Q CASS 1.04 1.5 35 74.49 53.23 21 71.53 104 74.44 70.39 -2.06 +22.9 CastleBr A ROX 1.49 .98 117 1.15 702 1.17 1.09 +.01 -5.7 CastlightH N CSLT 5.95 2.65 200 3.00 2369 3.10 2.85 -20.0 Catabasis n Q CATB 3.78 .61 2264 .71 7876 .84 .69 -.00 -52.3 Catalent N CTLT 72 47.87 34.97 891 41.80 6385 45.72 41.38 -.34 +1.8 CatalstB rs Q CBIO 37.00 3.24 103 10.93 703 11.41 10.57 -.12 -19.9 CatalystPh Q CPRX 4.51 2.18 1009 3.37 2428 3.39 2.99 +.20 -13.8sCatasys n Q CATS 9.80 3.30 24 9.08 198 9.80 8.51 -.24 +142.1 CatchMTim N CTT .54 4.3 13.73 11.22 219 12.54 981 12.58 12.18 +.46 -4.5 Caterpillar N CAT 3.44f 2.5 17 173.19 114.30 4551 138.85 23634 143.77 138.38 +.64 -11.9 CathayGen Q CATY .96 2.3 16 45.59 34.00 350 42.30 1438 42.89 41.43 +.02 +.3 CatoCp N CATO 1.32 6.2 21 26.88 10.76 244 21.45 1323 21.81 20.28 +.18 +34.7 CausIntV n Q CIVEC sCavcoInd Q CVCO 37 248.65 127.70 75 245.40 226 248.65 239.80 +2.60 +60.8 CecoEnv Q CECE .30 3.6 9.42 4.00 50 8.44 449 8.59 8.17 -.09 +64.5 CedarF N FUN 3.56 6.7 14 70.82 50.10 163 53.14 1039 53.53 52.02 +.76 -18.2 CedarRlty N CDR .20 4.5 11 6.29 3.54 239 4.47 1079 4.55 4.37 -.06 -26.5 CedarR pfB N CDRpB 1.81 7.3 25.61 22.03 5 24.91 9 24.94 24.64 +.14 -1.4 CedrRT pfC N CDRpC 1.63 7.1 25.39 18.82 5 22.85 24 22.98 22.75 -8.7 Cel-Sci rs A CVM 3.66 .82 2074 2.68 15113 3.06 1.53 +1.13 +41.8sCelanese N CE 2.16f 1.8 12 119.29 94.38 547 116.83 3374 119.29 115.71 +.67 +9.1 Celcuity n Q CELC 29.19 11.10 10 24.72 59 26.00 24.40 -1.39 +30.4 Celestic g N CLS 10 12.76 9.79 325 12.30 1092 12.42 12.23 +.04 +17.4 Celgene Q CELG 28 147.17 74.13 4788 94.45 26127 95.30 89.92 +4.52 -9.5 Celgene rt Q CELGZ 2.65 .11 64 1.65 376 2.05 1.50 +.13 +70.1 Cellcom N CEL 6 10.62 5.43 2 5.87 18 6.30 5.74 -.38 -42.4 CelldexTh Q CLDX 3.26 .40 726 .50 4882 .52 .46 +.03 -82.3 CellectBio n Q APOP 13.50 4.40 15 5.55 85 5.55 4.77 +.76 -20.7 Cellectar rs Q CLRB 20.40 2.52 140 3.01 786 3.15 2.70 +.23 -78.0 Cellectis n Q CLLS 38.85 22.00 69 29.47 517 29.97 28.97 +.15 +1.1 CallularBio Q CBMG 23.00 8.80 57 21.25 184 21.50 19.80 +.90 +88.9 Celsion rs Q CLSN 6.06 1.26 109 2.85 753 2.88 2.54 +.21 +6.3 CelsiusH n Q CELH 7.00 3.05 125 4.57 344 4.64 4.01 +.20 -13.0 Celyad n Q CYAD 64.75 25.55 7 30.47 57 32.18 29.64 +1.19 -29.3tCementos N CPAC .50e 4.6 14.11 10.32 1 10.82 8 11.41 10.32 +.32 -12.7 Cemex N CX .29t 9.54 5.72 3931 7.09 28733 7.45 7.04 +.10 -5.5 Cemig pf N CIG .08e 4.5 2.93 1.66 3836 1.79 17928 1.84 1.70 +.03 -13.1 Cemig N CIG/C .08e 4.9 2.97 1.58 0 1.64 6 1.79 1.64 -.06 -11.4 Cemtrex rs Q CETX .02p 5 3.57 1.63 50 1.65 215 1.70 1.65 -35.3 Cemtrx pf Q CETXP .58t 7.62 3.91 4.04 23 4.35 3.92 +.04 -20.2 CenovusE N CVE .20 7 11.52 7.09 3535 9.31 17017 9.97 9.17 -.37 +2.0sCentene s N CNC 22 147.93 83.56 1328 146.48 5037 147.93 145.00 +1.24 +45.2 CntRsDvA Q CDEV 22.14 15.78 1361 19.27 8232 19.58 18.43 +.47 -2.7 CC MLPInf N CEN 1.25 12.8 11.48 8.12 130 9.73 850 10.12 9.67 -.35 -2.3 CenterPnt N CNP 1.11 4.0 20 30.45 24.81 2625 27.79 11340 28.00 27.48 -.09 -2.0 CntrStBk Q CSFL .40 1.3 32.27 21.77 649 30.62 2017 30.83 29.77 +.03 +19.0 CentElBr B N EBR/B 9.06 3.43 2 4.45 95 4.73 4.16 +.32 -34.5 CentElecBr N EBR 7.86 3.14 65 3.95 932 4.15 3.67 +.31 -30.7 CEurMed Q CETV 5.20 3.40 64 3.80 392 3.90 3.70 +.05 -18.3 CnEurRusT N CEE .56e 2.4 28.32 22.26 4 23.11 33 23.50 22.58 -.02 -5.2 CentrlFd rs Q CFBK 29 15.13 12.10 2 14.59 10 14.60 14.00 +.28 -3.5 CentGard lf Q CENT 21 45.02 34.58 146 39.70 451 39.79 38.85 +.38 +2.0 CenGrdA lf Q CENTA 41.97 32.57 314 36.33 1374 36.65 35.74 +.11 -3.7 CenPacFn N CPF .84 3.0 17 33.15 27.19 58 28.33 379 29.19 28.14 -.38 -5.0sCentSecur A CET 1.78e .7 29.94 24.61 23 29.75 129 29.94 29.29 +.76 +8.6 CntlVyCm Q CVCY .32f 1.5 17 22.75 18.05 11 21.61 67 21.74 20.99 +.54 +7.1tCentrusEn A LEU 5.14 2.35 31 2.28 123 3.03 2.26 -.39 -43.1 CentAl Q CENX 19 24.77 11.04 1029 12.62 6842 13.17 12.24 +.09 -35.7 CntyBcMA Q CNBKA .48 .7 89.40 65.20 9 71.25 50 74.70 70.55 -3.55 -8.9 CentCas Q CNTY 50 9.85 6.59 53 8.00 301 8.29 7.89 -.10 -12.4 CentCmtys N CCS 14 36.00 21.90 158 29.25 1241 29.80 28.40 -5.9 CntryLink N CTL 2.16 10.1 9 24.20 13.16 9932 21.36 68176 23.01 21.23 -.85 +28.1 CeragonN Q CRNT 4.15 1.64 148 3.23 1040 3.38 3.22 -.10 +63.1 Cerecor n Q CERC 5.74 .67 62 4.83 303 5.02 4.68 +.03 +50.9 Cerecor wtA Q CERCW .60 .02 .26 -14.7 CerdHCM n N CDAY 42.46 29.68 108 38.50 970 39.35 37.75 +.66 +26.1 Cerner Q CERN 33 73.86 52.05 1514 65.11 6003 66.19 64.85 -.31 -3.4 CerusCp Q CERS 8.05 2.26 1077 7.78 6475 7.81 7.10 +.67 +130.2 Cervecer N CCU .35e 1.3 30.35 24.37 368 26.40 1547 28.34 25.77 -1.20 -10.8 CescaTh h Q KOOL 6.44 .22 1779 .44 9931 .53 .29 +.14 -85.4 Chaisma n Q CHMA 2.95 1.20 216 2.35 548 2.60 2.15 +.10 +38.2 ChampO hrs Q CSBR 9.45 2.78 11 8.82 151 9.29 8.51 +.13 +127.3 Changyou Q CYOU 5 28.40 12.68 127 13.49 773 14.75 13.25 -.85 -45.7 ChannAdv N ECOM 15.63 8.30 210 13.05 579 13.45 12.75 -.30 +45.0 Chantic rs Q BURG 5.15 1.81 1 2.60 130 2.87 2.55 -.05 -1.1 CharahSol n N CHRA 12.00 6.28 90 7.33 450 7.90 6.40 +.36 -38.9 CharlsCol h Q CTHR 1.60 .80 36 1.03 97 1.04 .97 +.04 -23.7 ChRvLab N CRL 24 130.66 96.70 360 123.51 2169 123.73 120.86 +2.00 +12.8 ChartInds Q GTLS 50 80.31 32.71 457 75.55 1384 76.67 74.32 +1.23 +61.2 ChartCm n Q CHTR 404.72 250.10 1255 310.40 6694 313.11 300.73 +9.73 -7.6 CharterFn Q CHFN .34f 1.4 24 26.01 15.92 321 24.91 892 24.98 24.22 +.10 +42.0sChaseCorp A CCF .80f .6 37 131.70 91.60 9 123.95 87 131.70 123.65 -5.20 +2.9 ChathLTr N CLDT 1.32 6.2 29 23.91 17.90 360 21.45 1365 22.03 21.36 +.04 -5.8 ChkPoint Q CHKP 23 119.20 93.76 987 116.19 5612 118.01 114.44 +.45 +12.1 CheckC nrs Q CHEK 24.00 3.08 147 4.03 548 4.19 3.44 +.52 -61.4 ChckPnt n Q CKPT 10.50 2.22 175 4.20 561 4.29 3.70 +.37 +8.2 Cheesecake Q CAKE 1.32f 2.5 17 60.19 38.34 620 53.17 2331 53.67 51.80 +.33 +10.4 CheetahM N CMCM 18.18 7.38 3764 10.00 6495 11.29 9.90 -.49 -17.2 ChefsWhs Q CHEF 59 31.90 16.15 228 29.40 968 29.40 27.85 +.45 +43.4sChegg N CHGG 32.54 13.52 857 32.38 5172 32.71 30.99 +1.01 +98.4 Chembio Q CEMI 11.55 5.75 6 10.45 89 10.65 9.95 -.20 +27.4 Chemed N CHE 1.12 .3 29 335.99 186.09 79 323.54 424 325.75 316.43 +2.65 +33.1 ChemFinl Q CHFC 1.36f 2.4 18 59.83 43.61 166 57.12 1035 58.31 56.31 -.54 +6.8 ChemoCntx Q CCXI 49 15.08 5.42 200 13.18 712 13.24 11.58 +1.70 +121.5 Chemours n N CC 1.00f 2.3 11 58.08 42.00 1399 43.60 6310 46.13 43.10 -.80 -12.9 ChemungF Q CHMG 1.04 2.5 24 56.83 39.21 5 42.00 44 43.29 41.01 -.60 -12.7 CheniereEn A LNG .56p 69.50 40.69 1455 66.93 9559 68.16 65.10 +1.82 +24.3sChenEnLP A CQP 2.24 5.9 40.01 26.41 222 37.90 2230 40.01 37.69 -.83 +27.9 ChenEnHld A CQH 2.04f 6.4 31 33.59 24.03 116 31.69 641 32.27 30.85 +.93 +14.4 Cherokee h Q CHKE .20 23.3 4.80 .38 383 .86 660 .94 .72 +.14 -54.7 CherHMtg N CHMI 1.96 10.5 4 19.20 16.01 145 18.60 492 18.78 18.35 +.21 +3.4 ChrHMt pfA N CHMIpA 2.05 8.0 26.03 24.47 4 25.58 31 25.63 25.40 +.07 -.9 ChesEng N CHK 7 5.60 2.53 25562 4.43 97850 4.64 4.35 -.14 +11.9sChesEn pfD N CHKpD 4.50 8.1 58.43 45.99 2 55.32 17 58.43 55.32 -.25 +11.3 ChesGranW N CHKR .32e 18.5 1 2.30 1.20 45 1.70 237 1.75 1.70 -.05 -8.1 ChespkLdg N CHSP 1.60 4.9 34 33.09 24.89 232 32.91 1169 33.03 32.01 +.28 +21.5 ChespkUtil N CPK 1.48f 1.7 24 87.25 66.35 38 86.00 159 86.10 83.50 +1.65 +9.5 Chevron N CVX 4.48 3.8 53 133.88 107.04 5284 118.46 22098 121.34 118.09 -.55 -5.4 ChiRivet A CVR .84 2.6 33.52 26.50 31.82 3 32.44 31.65 -.26 +.1 ChkSoup n Q CSSE .45p 11.41 6.19 4 10.25 34 10.35 9.81 +.45 +13.9 ChkSoup pf Q CSSEP 2.44 9.8 26.56 24.05 3 25.02 32 25.37 25.02 -.38 +.5 Chicos N CHS .34 3.7 12 10.90 6.96 5365 9.12 32203 9.40 8.10 -.24 +3.4 ChildPlace Q PLCE 2.00 1.4 32 161.65 99.90 348 140.75 3261 145.35 133.60 +2.90 -3.2 Chimera rs N CIM 2.00 10.7 8 19.77 15.77 2619 18.63 5401 18.94 18.58 -.07 +.8 Chimer pfA N CIMpA 2.00 7.7 26.74 24.51 10 25.84 74 26.33 25.74 +.13 +.1 Chimer pfB N CIMpB 2.00 7.7 26.47 24.88 15 26.02 94 26.32 25.77 +.29 +.9 Chimerix Q CMRX 5.94 3.95 153 3.99 480 4.28 3.98 -.18 -13.8 ChAdvCns Q CADC 10.20 1.55 16 4.00 77 4.95 3.85 -.50 -7.0 ChinaAuto Q CAAS 7 5.90 3.64 42 4.23 153 4.25 3.84 +.18 -11.9 ChinaBio Q CBPO 24 107.44 71.85 179 89.66 1410 90.75 86.05 +4.75 +13.8 ChinCer rs Q CCCL 4.28 1.25 10 1.45 33 1.47 1.38 -.03 -39.3 ChiCmCr h Q GLG 4.00 .46 28 .84 655 1.05 .74 +.05 -39.1 ChiCustR n Q CCRC 35.10 7.90 56 9.76 313 10.14 8.83 -.10 -42.8 ChinaDEd N DL .45e 10 10.71 6.61 12 9.01 171 9.28 8.61 +.25 -2.8 ChinaEAir N CEA 45.33 24.44 62 31.95 125 32.68 31.21 +.10 -11.6 ChiFnOnl Q JRJC 4.14 1.70 13 1.79 70 1.86 1.76 +.01 -33.2 ChinaFd N CHN .55e 2.8 24.76 19.16 7 19.84 114 20.46 19.82 -.06 -8.4 ChinaGreen N CGA .10e 9.5 1 2.11 .95 25 1.05 326 1.07 1.03 -.01 -15.3 ChinaHGS Q HGSH 2 4.48 1.18 12 1.37 59 1.50 1.36 -.13 +11.7tChnaIntNt n Q CIFS 66.10 11.00 114 10.01 317 13.50 9.92 -3.49 -76.1 ChinaJJ h Q CJJD 1.79 1.17 195 1.34 1637 1.40 1.17 +.17 +8.1tChinLend h Q CLDC .32e 34.2 7.75 .85 33 .94 520 1.06 .85 -.03 -69.9tChinaLife s N LFC .14e 1.2 17.85 11.43 936 11.33 2653 12.00 11.19 -.48 -27.4 ChinaMble N CHL 3.50e 7.3 56.46 43.25 758 47.99 3767 48.08 47.06 +1.39 -5.0 ChinaNRes Q CHNR 4.23 1.81 9 1.92 39 1.96 1.84 +.04 -28.2 ChiNBorun N BORN 2 1.57 1.07 9 1.10 79 1.12 1.09 +.00 -12.2 ChOnlEd n N COE 15.42 8.00 1 9.29 6 9.50 9.05 +.24 -25.7 ChinaPet N SNP 3.73e 3.8 105.61 69.60 186 99.31 786 102.00 98.39 +2.81 +35.4 ChinaPhH A CPHI 1.45 .15 46 .24 1219 .27 .22 +.01 +36.4 ChinRap n N XRF 12.86 1.60 65 2.58 747 2.71 2.29 +.34 -54.9 ChiRecy rs Q CREG 9.39 .95 15 1.23 202 1.34 1.23 -.07 -56.1 ChinaSoAir N ZNH .64e 1.9 70.52 29.63 39 33.30 320 36.80 33.12 -1.47 -35.7 ChnaTcF rs Q CNTF 4.07 1.75 6 2.20 78 2.28 2.13 +.11 -14.9 ChinaTel N CHA 1.21e 2.6 53.78 41.28 39 47.20 194 49.35 46.86 -1.56 -.6 ChinaUni N CHU 15.53 11.25 143 11.72 1126 12.05 11.61 -.19 -13.4 ChXDPlas Q CXDC 2 5.00 3.13 11 3.40 41 3.45 3.35 +.05 -26.1 ChinaYuch N CYD .73e 3.6 6 27.98 17.41 68 20.11 309 20.78 19.44 +.51 -16.2 ChiCache lf Q CCIH 4.75 .77 22 1.14 238 1.23 1.11 -.03 -32.5 ChinaNt rs Q CNET 11.90 .90 73 2.01 418 2.09 1.92 -.03 +84.4 ChipMOS Q IMOS 1.97e 14.3 18 21.90 13.48 4 13.74 74 13.94 13.53 +.02 -22.2 Chipotle N CMG 530.68 247.52 803 475.18 4071 513.01 472.00 -45.53 +64.4 ChoiceHtls N CHH .86 1.1 38 85.35 59.90 254 78.05 1029 78.55 76.35 +1.80 +.6 ChrisBnk N CBK 1.54 .75 38 .98 174 .99 .91 +.03 -22.8 ChromaDx n Q CDXC 7.24 3.12 106 4.53 699 4.64 4.40 -.02 -23.0 ChubbLtd N CB 2.92e 2.2 17 157.50 123.96 1474 135.24 5837 137.25 133.98 +.12 -7.5 ChungTel N CHT 1.29e 3.7 39.33 33.54 81 35.19 350 35.37 34.66 +.38 -.7 ChurchDwt s N CHD .87f 1.5 58.03 43.21 1107 56.58 4309 57.10 55.73 +.25 +12.8 ChrchllD Q CHDN 1.52f .5 33 314.60 191.60 66 282.60 243 288.35 277.95 -.10 +21.4 ChuysHldg Q CHUY 30 34.10 18.00 74 28.95 697 29.00 27.15 +1.55 +3.2 CideraTh n Q CDTX 8.80 3.65 110 4.25 827 4.45 4.25 -37.5sCienaCorp N CIEN 7 31.93 19.40 7610 31.58 38822 32.33 27.21 +3.87 +50.9 Cigna N CI .04 18 227.13 163.02 1791 188.34 10041 191.24 185.85 +2.62 -7.3 Cimarex N XEC .72 .9 12 130.16 80.53 1281 84.48 4266 85.56 83.43 +.58 -30.8 Cimpress Q CMPR 171.76 89.52 116 140.00 463 143.19 138.13 -1.00 +16.8 CincB pfB N CBBpB 3.38 6.9 52.37 48.00 2 49.25 9 49.75 48.87 -.04 -3.4 CinciBell rs N CBB 57 22.20 9.90 422 13.00 1475 13.40 12.25 +.50 -37.6 CinnFin Q CINF 2.12 2.8 22 78.04 66.33 453 76.67 1934 77.27 75.99 +.18 +2.3 Cinedigm rs Q CIDM 1.81 1.11 15 1.25 109 1.41 1.21 -.10 -16.7 Cinemark N CNK 1.28 3.4 16 44.00 32.03 1222 37.32 4437 38.58 37.10 +.12 +7.2 CinerRes N CINR 2.27 8.2 12 29.36 23.65 5 27.57 31 28.09 27.00 +.56 +9.8sCintas Q CTAS 1.62f .8 37 214.75 131.75 391 213.37 1589 214.75 211.70 +.74 +36.9 Circor N CIR .15 .3 27 56.37 35.16 94 45.36 543 45.51 43.62 +1.93 -6.8 Cirrus Q CRUS 16 59.09 34.78 559 43.95 3648 45.39 43.60 -.08 -15.3sCisco Q CSCO 1.32f 2.8 24 47.62 31.19 24855 47.77 103163 47.83 46.34 +1.45 +24.7sCision N CISN 48 18.28 11.13 230 18.11 1357 18.28 17.60 +.44 +52.6 CitiTrends Q CTRN .32 1.0 25 34.90 17.60 63 30.94 394 33.80 30.66 -2.53 +16.9 CitGBP Dl n N UGBP 32.62 19.06 1 20.76 1 20.98 20.69 +.58 -21.6 CitCHF Dl n N UCHF 32.08 22.48 1 24.82 4 24.82 23.60 +2.34 -6.5 Citi GBP n N DGBP 30.45 18.65 0 27.74 0 28.44 27.74 -.99 +30.1 CitEUR Dl n N UEUR 31.62 19.65 1 21.60 10 22.63 21.60 -.14 -21.7 Citi EUR n N DEUR 30.00 18.78 16 27.07 30 27.17 25.85 +.23 +18.0sCiti AUD n N DAUD 28.90 18.62 0 29.03 1 29.03 26.76 +2.53 +45.2 CitAUD Dl n N UAUD 32.65 21.25 21.80 -18.4 Citi JPY n N DJPY 25.15 18.17 23.61 1 24.18 23.61 -.16 +3.5 CitJPY Dl n N UJPY 39.22 23.90 0 25.39 2 25.39 25.15 +.22 -13.1 Citi CHF n N DCHF 26.77 19.08 1 23.83 1 23.83 23.83 -2.30 +1.1 Citigp pfN N CpN 1.97 7.2 27.80 26.03 22 27.19 409 27.20 26.96 +.22 -1.1 CgpVelLCrd N UWT 45.10 12.13 1078 38.32 7550 39.26 35.63 +2.08 +56.3 CgpVelICrd N DWT 32.84 5.81 4108 6.25 26493 6.74 6.10 -.38 -55.5 Citigroup N C 1.80f 2.5 12 80.70 64.38 11821 71.24 57147 72.84 70.59 +.57 -4.3 Citigrp pfC N CpC 1.45 5.7 25.86 24.70 11 25.47 71 25.51 25.36 +.02 Citigp pfJ N CpJ 1.78 6.3 29.75 27.59 181 28.30 398 28.35 28.17 -.02 -1.9 Citigp pfK N CpK 1.72 6.2 29.38 26.85 77 27.70 798 27.94 27.70 -.20 -2.9 Citigrp pfS N CpS 1.58 6.0 27.40 25.44 22 26.30 221 26.50 26.30 -.13 -2.3 Citigrp pfL N CpL 1.72 6.6 27.12 25.48 22 25.88 89 25.89 25.78 +.04 -2.6 CitiusPh n Q CTXR 5.49 1.12 71 1.53 1090 1.80 1.32 +.20 -59.7 Citiz&Nthn Q CZNC 1.08 3.9 21 28.99 22.00 8 28.01 38 28.94 27.09 -.62 +16.7 CtzCmtyBc Q CZWI .20f 1.4 17 14.25 13.00 0 14.10 4 14.18 13.90 +.10 +4.4 CitizFincl N CFG .52 1.3 11 48.23 31.51 2648 41.16 15296 41.76 40.55 +.21 -2.0 CitizFst Q CZFC .28e 1.1 16 26.83 20.25 26.20 4 26.35 26.20 +9.2 CitizHold Q CIZN .96 4.0 18 25.90 21.18 3 24.00 5 24.00 23.05 +.50 +3.9sCitizInc N CIA 8.80 6.67 47 8.40 428 8.80 8.02 +.12 +14.3 CitrixSy s Q CTXS 32 116.82 74.76 1009 114.02 6516 114.55 112.41 +1.05 +29.6 CtyHld Q CHCO 1.84 2.3 23 83.27 60.37 38 81.08 151 82.38 80.42 -.84 +20.2 CityOffce g N CIO .94 10 13.93 10.03 297 12.91 2568 13.06 12.84 -.06 -.8 CityOff pfA N CIOpA 1.66 6.7 26.47 22.78 1 24.64 20 24.85 24.64 -.16 -2.1 Civeo N CVEO 4.64 1.82 646 3.94 1841 4.04 3.90 +44.3 CivistaBcsh Q CIVB .28 1.2 18 25.88 19.37 15 23.88 63 24.67 23.60 -.33 +8.5 CivitasSolu N CIVI 27 19.90 11.15 54 16.00 251 16.50 15.70 -.35 -6.4 Clarus Q CLAR .03p 11.00 6.35 83 10.35 601 10.48 10.00 -.05 +31.8 ClayGSCn N GCE 1.43e 9.0 17.55 14.85 15.84 2 16.09 15.29 -.30 -4.9 CleanEngy Q CLNE 4.05 1.31 741 2.75 4721 2.91 2.69 -.13 +35.5sCleanHarb N CLH 69.36 44.75 346 68.59 2701 69.36 67.72 +.90 +26.5 ClearChan N CCO 5.35 3.60 95 4.55 619 4.80 4.45 -.15 -1.1 ClrBrEnTR N CTR 1.35e 11.7 13.18 9.50 120 11.51 563 11.88 11.44 -.26 -.9 ClearOne Q CLRO .28 13.0 9.95 2.06 3 2.15 67 2.30 2.10 -76.0sClrAllCGr n Q CACG 31.85 25.15 21 31.59 47 31.85 31.49 +.34 +13.4sClrLgCap n N LRGE 34.17 26.78 2 33.95 4 34.17 33.71 +.75 +15.5sClrDvStr n Q YLDE 29.22 25.67 0 28.98 0 29.22 28.98 +.11 +4.8 ClrbrgMLP N CBA .80m 10.1 9.58 6.53 240 7.96 1203 8.21 7.85 -.17 -3.9 ClearEnFd N CEM 1.76f 12.1 17.36 12.10 280 14.51 1110 15.05 14.41 -.39 -5.0 ClrbEOpFd N EMO 1.47e 12.9 13.36 9.56 99 11.42 507 11.76 11.31 -.34 -3.2 Clearfield Q CLFD 30 15.30 10.35 25 13.65 82 13.85 13.15 +.25 +11.4 ClearsBio n Q CLSD 15.33 5.30 337 6.81 2169 7.07 6.46 +.08 -2.7 ClearSign Q CLIR 4.70 1.65 145 2.05 475 2.20 2.00 -.05 -43.1 ClearwPpr N CLW 16 50.60 21.55 153 29.05 625 29.55 28.41 +.30 -36.0 ClemPhr n Q CMTA 20.15 8.10 28 9.58 221 10.24 9.40 +.09 -49.5 CleBio hrs Q CBLI 4.25 1.76 14 1.91 58 2.02 1.85 -.10 -52.4 ClevCliffs N CLF 7 11.44 5.60 8175 10.05 47258 10.42 9.53 +.17 +39.4 ClipRlty n N CLPR .38 12.64 7.62 38 12.20 219 12.41 11.67 +.30 +22.1 Clorox N CLX 3.84 2.6 24 150.40 113.57 1158 144.98 3695 146.33 143.65 -.69 -2.5 CloudPeak N CLD 5.70 2.22 451 2.36 2210 2.55 2.25 -.11 -47.0 Cloudera n N CLDR 22.43 12.57 1875 15.01 10872 15.16 13.93 +.96 -9.1 CloughGA A GLV 1.44 11.3 14.39 12.25 6 12.78 63 12.86 12.65 +.06 -4.2sCloughGEq A GLQ 1.38 9.0 15.40 12.71 24 15.31 254 15.40 14.95 +.31 +14.5 ClghGlbOp A GLO 1.20 10.6 11.67 10.40 96 11.34 763 11.39 11.31 +.07 +4.2 ClovisOnc Q CLVS 86.26 33.85 468 35.75 2846 37.05 35.24 +.60 -47.4 CoDiagn n Q CODX 6.85 1.45 14 3.27 90 3.50 3.08 +.14 +23.9 CoBizFncl Q COBZ .40 1.7 36 23.48 16.28 279 23.05 1758 23.09 22.79 +.17 +15.3 CoStar Q CSGP 90 446.96 255.41 170 442.16 527 444.67 435.13 +7.69 +48.9 CoastFn n Q CCB 16.75 15.50 15 16.22 97 16.50 15.95 +.15 -1.1 CoastwayB Q CWAY 75 27.95 19.70 4 27.75 28 27.90 27.75 -.10 +30.9 CCFemsa N KOF 1.75e 2.9 85.76 54.53 256 60.42 616 63.17 58.44 -.84 -13.2 CocaBtl Q COKE 1.00 .6 43 230.00 125.08 176 169.56 366 172.44 163.91 -.04 -21.2 CocaCola N KO 1.56 3.5 84 48.62 41.45 19834 44.57 64942 46.05 44.39 -1.06 -2.9 CocaCEur n N CCE 1.04 2.4 44.14 36.17 1623 42.64 4590 42.66 41.68 +.42 +7.0 CocrystP n Q COCP 6.45 1.61 2 3.70 75 4.00 3.50 -.15 -19.7 CodaOct n Q CODA 8.44 3.28 7 4.13 44 4.31 4.11 -.13 -13.6sCodexis Q CDXS 17.95 5.25 324 17.20 2287 17.95 16.35 +.90 +106.0 CdrsVlly Q CVLY .62b 2.0 16 33.46 22.82 8 31.29 28 31.58 30.57 +.09 +13.7 Coeur N CDE 52 9.87 5.29 1795 5.68 13212 5.86 5.54 +.04 -24.3 CoffeeH Q JVA 39 5.75 3.65 12 5.11 43 5.38 4.97 +.03 +20.0 CogentC Q CCOI 2.08f 3.8 57.65 35.75 237 54.70 1101 54.83 53.35 +1.05 +20.8 Cognex s Q CGNX .18 .3 41 72.99 39.90 772 53.80 4703 53.89 51.75 +2.12 -12.0 CognizTch Q CTSH .80 1.0 25 85.10 69.24 3340 78.43 14049 78.59 75.99 +2.57 +10.4 CohBar n Q CWBR 10.79 4.44 113 5.24 493 5.55 4.90 +.11 +5.4 Cohen n A COHN .80 8.2 12.00 7.50 3 9.71 8 10.26 9.49 +.11 +21.1 CohSClosed N FOF 1.04 7.9 13.52 11.60 47 13.16 198 13.28 13.14 +.04 -1.2 CohStGlbI N INB 1.12 11.8 10.44 9.05 39 9.52 395 9.58 9.46 +.01 -3.6 Cohen&Str N CNS 1.32 3.2 19 47.83 36.29 92 41.57 420 42.83 41.26 -1.02 -12.1 CohStInfra N UTF 1.60 6.8 24.61 20.88 161 23.52 736 23.67 23.28 +.17 -2.0tC&SLtDP&I N LDP 1.87 7.6 27.25 24.68 87 24.63 314 25.08 24.63 -.29 -5.5 C&SIncEgy N MIE 1.32 12.5 11.40 8.86 132 10.55 523 10.90 10.48 -.32 +2.9 CohStQIR N RQI .96 7.6 12.93 10.55 210 12.57 1039 12.63 12.41 +.11 -.6 CohStRE N RNP 1.48 7.4 21.98 17.91 131 20.02 583 20.10 19.86 +.06 -5.9 CohStSelPf N PSF 2.06 7.6 29.03 25.16 31 26.96 151 27.49 26.86 -.26 -4.5sCohenStTR N RFI .96 7.4 13.10 11.50 35 12.98 220 13.10 12.88 +.04 +1.6 Coherent Q COHR 27 329.00 145.66 272 190.60 1542 191.81 182.94 +7.20 -32.5sCoherusBio Q CHRS 20.66 8.05 375 20.15 2600 20.66 18.75 +1.25 +129.0 Cohu Q COHU .24 .9 25 27.83 17.40 321 26.38 1016 26.98 25.50 +.31 +20.2 Colfax N CFX 25 43.29 28.80 281 34.92 2520 35.39 34.07 +.92 -11.9 ColgPalm N CL 1.68 2.5 23 77.91 61.28 3257 66.41 12992 67.40 65.93 -.47 -12.0 CollPlant n Q CLGN 8.99 4.70 1 5.42 8 5.59 5.23 -.43 -39.4 CllctUnv Q CLCT .70 4.7 11 30.82 13.00 83 14.93 211 15.02 13.37 +1.52 -47.9 Collegium n Q COLL 29.90 9.01 222 17.10 1833 17.52 15.92 +.38 -7.4sColliers Q CIGI .10 .1 28 84.20 46.60 22 81.55 169 84.20 81.00 +.40 +35.1 ColonyBk Q CBAN .20 1.1 12 19.50 11.10 7 18.00 65 18.25 17.25 +.35 +23.3 ColonCap N CLNS 13.30 5.28 2119 6.13 9837 6.17 6.04 +.05 -46.3 ColCap pfB N CLNSpB 2.06 8.1 25.95 22.26 2 25.57 26 25.62 25.39 +.05 +.6 ColCap pfE N CLNSpE 2.19 8.4 27.45 23.86 5 26.06 26 26.12 25.87 +.17 -1.9 ColCap pfG N CLNSpG 1.88 7.7 26.67 22.49 24.40 17 24.40 24.19 +.06 -3.0 ColCap pfJ N CLNSpJ 24.84 21.48 38 23.92 92 23.97 23.52 +.34 -2.6 ColCap pfI N CLNSpI 1.79 7.5 25.75 21.81 26 23.90 139 23.99 23.60 +.29 -5.1 ColCap pfH N CLNSpH 1.78 7.5 25.89 21.61 12 23.85 93 23.85 23.65 +.13 -4.6 ColBnkg Q COLB 1.04 2.5 22 48.06 35.67 197 42.25 836 42.75 41.56 -.10 -2.7 Col Sust n N ESGW 32.13 27.20 30.09 0 30.09 30.09 +.79 -.2 Col SusInt n N ESGN 32.31 27.17 28.74 3 28.74 28.61 +.32 -6.0 Col SusUS n N ESGS 32.51 28.62 30.77 0 31.05 30.76 +.29 +4.0 ColumFn n Q CLBK 17.73 15.30 97 16.93 501 16.99 16.72 +.05 +9.8 Col Bey N BBRC .50e 2.8 20.47 16.95 0 17.83 57 18.44 17.83 -.18 -3.2 ColEmxChi N XCEM 30.22 24.42 8 25.64 13 25.96 25.38 +.13 -7.3 ColQualDv N HILO .32e 2.2 17.10 13.72 14.85 1 14.85 14.59 +.11 -6.6 Col EMCns N ECON .10e .4 29.87 22.59 59 23.03 650 23.93 22.86 -.42 -18.1 Col IndiaC N INCO .03e .1 51.06 41.41 2 47.90 31 48.16 47.15 -3.5 Col IndiaInf N INXX .10e .7 16.79 11.99 6 13.35 70 13.39 13.10 +.10 -15.9 Col IndSC N SCIN .17e 1.0 25.98 16.18 6 17.84 34 17.85 17.55 +.15 -23.9sColumbPT N CXP .80 3.3 14 24.08 19.55 702 24.08 5323 24.11 23.03 +.91 +4.9 ColSelTec N STK .92a 4.2 24.58 20.09 35 21.89 249 22.00 21.66 +.30 -1.6 ColuSprtw Q COLM .88 1.0 31 95.58 56.47 179 90.70 1234 91.45 89.26 +.21 +26.2 Colmbus Q CMCO .20 .5 45.85 31.84 210 42.53 532 43.28 41.58 +.55 +6.4 comScore n Q SCOR 25.69 18.36 142 18.89 882 19.30 18.83 -.07 -22.8 Comcast s Q CMCSA .76 2.1 18 44.00 30.43 20415 36.99 72304 37.07 36.20 +.49 -7.3 Comcst29 N CCZ 1.58e 3.0 64.00 50.35 52.50 0 -16.5 Comerica N CMA 2.40f 2.5 16 102.66 64.04 1488 97.48 7863 99.61 95.89 -1.15 +12.3 ComfrtS N FIX .34f .6 36 59.05 33.05 517 57.40 1581 57.45 56.05 +.60 +31.5 CommScpe Q COMM 32 41.60 26.29 1006 31.69 5425 31.96 30.95 +.81 -16.2 ComndSec A MOC 3.55 1.20 19 1.97 129 1.97 1.72 +.17 -35.8 CmcBMO Q CBSH .94f 1.3 20 72.55 49.43 311 71.06 1379 71.88 70.13 +.01 +27.3 CmcBc pfB Q CBSHP 1.50 5.8 26.98 25.00 1 25.74 17 25.74 25.55 +.10 -2.3 CmclMtls N CMC .48 2.2 44 26.72 17.38 925 21.60 4794 22.31 21.25 -.32 +1.3 CmclVehcl Q CVGI 41 13.90 5.74 167 9.76 1018 10.28 9.38 +.42 -8.7 CommSys Q JCS .16 4.7 4.79 3.18 2 3.42 19 3.60 3.36 -.13 -3.9 CmtyBkSy N CBU 1.52f 2.3 18 67.07 48.89 129 66.13 669 66.77 65.09 -.07 +23.0 CmtyBkTr Q ESXB 23 10.05 7.90 19 9.05 89 9.15 8.85 -.05 +11.0tCmtyFinCp Q TCFC .40 1.2 17 40.69 33.14 2 33.30 14 33.93 33.14 -.37 -13.1 CommuFt n Q CFBI 13.91 10.53 1 11.50 20 11.54 11.50 -.09 -.9 CmtyHlt N CYH 7.92 2.66 2255 3.88 8838 3.90 3.50 +.32 -8.9 CmtyHlt rt Q CYHHZ .04 .01 1682 .03 4862 .03 .02 +.00 +257.1 CmtyHcT n N CHCT 1.61f 5.2 84 32.81 22.41 78 31.03 502 31.67 30.64 -.29 +10.4 CmtyTrBc Q CTBI 1.44f 2.9 16 53.00 40.33 21 49.40 188 50.10 48.90 -.30 +4.9 CmtyWest Q CWBC .20 1.6 18 12.97 10.20 0 12.40 4 12.40 12.00 +.40 +16.4 CommVlt Q CVLT 72.65 48.35 225 69.65 1312 69.85 67.68 +1.45 +32.7 CBD-Pao N CBD .08e .4 25.90 18.36 304 19.98 7886 20.53 19.55 +.32 -15.2 CompDivHd N CODI 1.44 8.1 18.35 14.60 46 17.80 457 18.00 17.65 +.10 +5.0 ComDivH pf N CODIpA 1.81 7.9 25.75 20.01 4 22.95 33 23.09 22.76 +.13 -6.9 CompssMn N CMP 2.88 4.6 22 76.65 56.50 242 62.55 1076 65.75 61.95 -.43 -13.4 Compugn Q CGEN 5.00 2.25 178 3.90 901 4.10 3.60 +.30 +56.0 CmptrPr Q CPSI .40 1.5 51 34.65 25.15 90 27.30 461 27.75 26.85 +.05 -9.2 CmpTask Q CTG .24 4.1 9.62 4.90 28 5.84 104 6.12 5.82 -.18 +14.5 Compx A CIX .20 1.5 13 16.50 11.95 1 13.50 7 13.75 13.35 -.30 +1.5 CmstkH rs Q CHCI 6.58 1.20 15 2.80 73 2.97 2.78 -.01 +64.7 ComstkM rs A LODE 1.02 .15 397 .18 1468 .18 .16 +.00 -55.1 ComstkRs rs N CRK 12.32 4.01 322 9.68 1431 9.84 9.26 +.32 +14.4sComtech Q CMTL .40 1.1 29 36.80 17.11 99 35.85 374 36.80 35.60 -.67 +62.1 ConAgra N CAG .85 2.3 18 39.43 32.16 3790 36.75 19584 37.06 36.20 -.10 -2.4 ConatusPh Q CNAT 27 7.95 3.22 427 5.61 3959 5.85 4.83 +.41 +21.4 ConcertPh Q CNCE 30.71 13.57 67 15.77 350 16.10 15.30 +.11 -39.0 ConchoRes N CXO 21 163.11 106.73 949 137.15 6110 139.80 136.24 -.84 -8.7 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Saturday, September 1, 2018

PAGE 38

ConcdMed N CCM 4.23 2.46 2 3.48 9 3.49 3.29 +.07 +4.5 CondHos rs A CDOR .78e 7.5 21 10.99 8.13 2 10.45 65 10.63 10.40 -.05 +5.0sConduent n N CNDT 22.90 14.95 2248 23.18 11555 23.21 21.58 +1.52 +43.4 Conformis n Q CFMS 4.17 .88 315 1.22 1911 1.30 1.07 +.14 -48.7 ConiferH n Q CNFR 7.20 5.00 4 6.15 26 6.60 5.70 -.35 +6.0 Conmed Q CNMD .80 1.0 28 83.49 48.03 114 80.43 610 81.01 77.67 +2.61 +57.8sConns Q CONN 60 40.05 16.55 1167 41.00 2999 41.35 36.90 +3.85 +15.3 ConnectOne Q CNOB .30 1.2 22 31.40 21.04 86 24.65 626 25.60 24.30 -.80 -4.3 ConnWtrSv Q CTWS 1.25 1.8 43 69.80 48.86 19 68.51 243 69.15 68.19 -.08 +19.3sConocoPhil N COP 1.14f 1.6 59 74.43 42.42 4151 73.43 21993 74.43 71.92 +.82 +33.8 ConsolCom Q CNSL 1.55 13.1 20.72 10.31 463 11.81 2241 12.43 11.76 -.27 -3.1 ConEd N ED 2.86 3.6 16 89.70 71.12 1623 78.93 7631 79.78 78.29 -.52 -7.1 CnsTom A CTO .28f .4 7 67.97 54.01 8 62.78 42 64.14 61.50 -.32 -1.1 ConsolWtr Q CWCO .34 2.5 40 15.35 11.20 37 13.50 157 13.65 13.20 -.05 +7.9 ConstAlph n Q CNAC 10.10 9.55 8 10.06 123 10.07 10.05 +3.2 ConstAlp un Q CNACU 11.50 8.22 16 10.75 17 10.75 10.34 +.40 +5.6 ConstAl rt Q CNACR .95 .25 22 .48 22 .53 .45 -.05 +54.8 ConstellA N STZ 2.96f 1.4 16 236.62 197.12 1979 208.20 10817 211.38 206.27 +.60 -8.9 ConstellB N STZ/B 2.68f 1.3 21 234.00 198.11 1 208.98 2 214.00 208.98 +2.75 -8.1tConstPh n Q CNST 12.21 8.75 28 10.41 128 10.41 8.75 +.51 -9.5 Constellm N CSTM 14.10 9.08 467 11.65 2282 12.40 11.35 -.10 +4.5 ConstPrt n Q ROAD 14.06 10.31 19 12.15 343 12.42 11.49 +.18 +.4 ConsuPtf Q CPSS 5 4.86 3.18 36 3.86 145 4.07 3.61 +.27 -7.0 CnE pfB N CMSpB 4.50 4.3 105.95 96.93 5 103.71 38 103.91 102.80 +1.61 -.2 ContainStr N TCS 23 12.42 3.53 243 11.30 1043 11.47 10.78 +.13 +138.4sContango A MCF 6.92 2.22 320 6.83 2158 6.94 5.72 +.98 +45.0 ContlBldg N CBPX 21 39.60 22.10 456 37.30 2684 38.35 36.95 -.40 +32.5 ContMatls A CUO 21.00 15.50 7 17.00 82 17.86 15.50 +.88 -10.5 ContlRescs N CLR 56 69.91 32.08 727 65.95 4601 66.81 65.02 +.45 +24.5 ContraFect Q CFRX 2.93 .80 291 2.20 759 2.35 1.85 +.35 +117.8 ContraV rs Q CTRV 6.60 .61 353 .74 1008 .77 .68 +.06 -74.3 Control4 Q CTRL 46 37.30 20.50 612 32.41 4188 37.24 32.10 -4.45 +8.9 ConvrgOn n Q CVON .08 .9 10.83 8.01 323 9.14 575 9.56 8.34 -.31 -8.4 Cnvrgys N CVG .44f 1.8 21 26.72 21.13 1641 24.73 7109 25.08 24.62 +.13 +5.2 CoolHl rs Q AWSM 13.45 2.70 245 3.70 364 3.85 3.38 +.15 -48.5sCooperCo N COO .06 266.99 216.47 1151 255.78 2263 266.99 246.30 -4.20 +17.4 CooperTire N CTB .42 1.5 35 40.78 22.58 903 28.85 2623 30.03 27.95 -.65 -18.4 CooperStd N CPS 15 146.78 98.58 91 138.43 433 144.16 136.41 -.35 +13.0tCopaHold N CPA 3.48 4.4 9 141.34 77.69 396 79.94 2011 83.81 77.48 -1.66 -40.4sCopart s Q CPRT 41 64.78 31.14 1218 64.31 6556 64.78 62.86 +1.58 +48.9 Copel N ELP .26e 5.1 9.69 4.70 491 5.05 1989 5.08 4.77 +.33 -33.8 CorbusPhm Q CRBP 9.96 4.50 512 5.85 2462 5.85 5.05 +.85 -17.6 Corcept Q CORT 15 25.96 11.55 1010 15.02 6076 15.11 13.38 +1.44 -16.8 CoreLabs N CLB 2.20 1.9 63 130.34 86.55 288 114.55 1422 117.11 113.59 +.60 +4.6 CoreMold A CMT .05 23.85 9.02 15 9.17 311 9.74 9.13 -.42 -57.7sCoreMrk s Q CORE .40 1.1 39 35.89 17.10 244 35.77 2115 35.89 34.00 +.33 +13.3tCorePtLd n N CPLG 28.30 20.36 485 20.85 2248 21.47 20.36 +.08 -25.2 Corecivic N CXW 1.72 6.6 15 27.50 18.61 797 25.89 3935 26.06 24.98 +.91 +15.1 CoreLogic N CLGX 22 55.79 42.00 448 50.84 1615 51.10 50.19 +.20 +10.0 CorEn pfA N CORRpA 1.84 7.3 26.93 24.50 9 25.19 39 25.25 25.10 +.07 -2.1 CorEnInf rs N CORR 3.00 8.0 15 39.46 32.13 51 37.43 235 38.31 37.43 -.69 -2.0 CoreSite N COR 4.12 3.5 43 120.85 89.76 286 116.47 1233 117.18 115.09 +.89 +2.3 Corindus n A CVRS 1.97 .66 305 1.09 1719 1.10 1.00 +.06 +7.9 Corium Q CORI 13.93 7.17 119 9.76 706 9.90 9.35 +.25 +1.6 CorMedix A CRMD .80 .17 3609 .62 23404 .69 .40 +.20 +23.5sCorOnDem Q CSOD 57.00 33.57 319 56.56 1468 57.00 55.63 +.72 +60.1 CrnstTotR A CRF 3.35 23.5 16.22 13.42 352 14.26 1345 14.29 14.12 +.06 -6.7 CrnrstnStr A CLM 3.40 23.8 16.24 13.10 367 14.27 1845 14.32 14.23 +.07 -7.8 Corning N GLW .72 2.1 35.10 26.11 3958 33.51 20625 34.00 33.09 +.69 +4.8tCpBT JCP N JBN 1.75 19.4 16.49 8.73 27 9.01 63 10.04 8.73 -.05 -28.3 CorpCapT n N CCT 1.61 9.7 19.00 14.43 223 16.54 1883 17.00 16.39 +.07 +3.5 CorpOffP N OFC 1.10 3.6 16 33.81 24.55 538 30.78 2859 31.01 30.15 +.40 +5.4 Cort1Aon27 N KTN 2.05 6.8 35.11 30.06 2 30.24 9 30.83 30.21 -.26 -7.6tCortsJCP97 N KTP 1.91 20.1 17.25 9.50 73 9.50 212 10.57 9.16 +.16 -33.4tCortsJCP N JBR 1.75 19.2 16.24 8.73 6 9.10 15 9.97 8.73 -.81 -27.1 CortsPE N KTH 2.00 6.2 35.00 30.26 0 32.18 1 32.18 32.00 -.06 -.5 Corvel Q CRVL 32 61.20 46.45 26 59.45 124 60.80 58.25 -.70 +12.4 CorvusPh n Q CRVS 17.64 7.42 61 10.96 311 11.15 9.98 +.92 +5.8tCosan Ltd N CZZ .26e 3.9 11.89 6.55 903 6.61 4274 6.97 6.50 -.03 -31.9 Costamre N CMRE .40 5.7 8.39 5.45 241 7.03 1319 7.29 6.95 -.13 +21.8 Costam pfB N CMREpB 1.91 7.7 27.43 22.95 0 24.65 17 24.70 24.41 +.14 -1.5 Costmr pfC N CMREpC 2.13 8.3 26.24 23.61 3 25.68 34 25.87 25.45 +.05 +.9 Costam pfD N CMREpD 2.19 8.3 26.89 24.96 11 26.50 44 26.70 26.16 +.09 +2.6sCostco Q COST 2.28 1.0 33 232.86 151.20 1881 233.13 9174 233.52 228.10 +2.42 +25.3 Cott Cp N COT .24 1.5 17.78 14.06 1816 15.60 4882 15.77 15.12 +.33 -6.4 Coty N COTY .50 4.0 21.68 10.73 8437 12.36 60860 13.37 11.98 +.51 -37.9 CountrP rs Q CPAH 7.30 1.92 4 2.15 41 2.29 2.11 -.12 -33.0tCountyBcp Q ICBK .28 1.1 13 33.94 24.29 2 24.98 23 25.05 24.29 -.07 -16.1sCoupaSft n Q COUP 72.36 29.37 468 71.71 3391 72.36 69.58 +.71 +129.7 CousPrp N CUZ .26 2.8 14 9.88 8.23 3466 9.35 22805 9.51 9.21 +.06 +1.1 CovantaH N CVA 1.00 5.7 18.05 13.80 331 17.65 2209 17.88 17.15 +.05 +4.4 Covenant Q CVTI 33 35.19 21.85 97 29.87 531 30.31 28.71 +1.15 +4.0 CowenInc s Q COWN 41 18.25 11.63 237 15.20 1212 15.68 14.70 +.05 +11.4 Cowen27 n Q COWNZ 1.84 7.2 26.24 24.76 7 25.49 53 25.72 25.15 +.09 -.8sCowen33 n Q COWNL 1.94 7.7 25.49 24.87 22 25.14 151 25.49 25.03 -.30 +.9 CrackerB Q CBRL 5.00f 3.4 16 179.12 141.75 366 149.09 1387 152.55 147.80 -2.05 -6.2 CraftBrew Q BREW 32 21.00 16.70 91 18.95 485 19.56 18.75 -.50 -1.3 Crane N CR 1.40 1.5 29 102.65 71.33 189 91.28 834 92.14 90.50 +1.02 +2.3 CrwfdA N CRD/A .28 3.3 61 9.95 6.78 5 8.53 64 8.60 8.33 -.01 +.4 CrwfdB N CRD/B .20 2.3 62 12.40 7.54 7 8.72 56 8.85 8.53 -.08 -9.4 Cray Inc Q CRAY 59 28.60 17.60 212 21.70 912 22.00 21.30 +.20 -10.3 Credicp N BAP 8.57e 3.9 239.54 189.69 255 218.02 971 230.67 213.42 -4.59 +5.1 CreditAcc Q CACC 21 467.26 256.27 72 456.71 460 457.22 444.25 +6.73 +41.2 CS EnEur50 N FIEU 153.69 109.31 8 121.43 9 127.54 121.43 -2.32 -11.5 CSVixST rs Q VIIX 23.85 10.84 119 12.27 524 12.65 11.98 +.10 +4.2sCS FILgCG N FLGE 297.91 185.26 2 296.20 13 297.91 286.62 +9.81 +29.9 CSSilvCC Q SLVO .57e 8.6 8.63 6.63 16 6.66 59 6.89 6.65 -.13 -15.7 CSGoldCvC Q GLDI .50e 6.1 9.48 7.90 10 8.15 71 8.25 8.13 -.04 -9.7 CSVS3xInSlv Q DSLV 36.07 20.03 104 35.20 771 35.27 32.09 +2.34 +49.2 CSVS3xInG Q DGLD 60.61 37.83 73 56.78 561 57.15 54.79 +.97 +30.2 CS VS3xGld Q UGLD 12.72 7.57 288 8.07 3087 8.36 8.00 -.12 -27.6 CSVIVxMT Q ZIV 94.42 60.60 99 77.72 366 79.99 76.50 -1.71 -12.3 CrSuisInco A CIK .26 8.4 3.46 3.11 95 3.16 536 3.18 3.15 -4.5 CrS Crd n Q USOI 2.44e 8.4 33.00 22.27 1 29.07 4 29.60 28.50 +.31 +9.1 CS MthlMtg N REML 33.31 22.00 15 27.92 74 28.29 27.55 +.37 -8.8 CS CrdeOil N OIIL 44.64 27.69 43.00 +22.2 CS MAsHi N MLTI 1.30e 29.48 27.00 28.30 1 28.30 28.30 +.24 +1.1 CS SP mlp N MLPO 1.12e 7.9 15.36 13.92 14.09 400 -1.3 CS VSSilv Q USLV 14.96 6.29 2308 6.42 12113 7.04 6.39 -.46 -44.7 CredSuiss N CS 1.22e 8.2 19.98 14.37 1570 14.95 8377 15.29 14.90 -16.2 CrSuiHiY A DHY .29 11.0 2.89 2.56 171 2.62 804 2.63 2.61 -.01 -7.9 Cree Inc Q CREE 51.78 23.10 1048 48.11 6752 48.23 44.95 +1.42 +29.5 CrescPtE g N CPG .12 2.0 34 9.25 6.01 1674 6.15 5338 6.68 6.14 -.33 -19.3sCrestEq rs N CEQP 2.40 6.4 40.55 22.15 485 37.60 3474 40.55 37.00 -2.35 +45.7tCresud Q CRESY .45e 3.1 23.69 12.47 197 14.54 1084 15.00 12.47 +.11 -34.2sCrinetic n Q CRNX 35.04 19.23 21 29.99 347 35.04 29.50 -2.75 +22.4 Criteo SA Q CRTO 20 49.00 21.00 1796 24.81 4329 26.95 24.73 -1.48 -4.7sCrocs Q CROX 20.86 8.64 1621 20.66 5215 21.24 19.60 +.22 +63.4sCronosGp n Q CRON 12.89 5.12 43538 9.88 276587 12.89 8.54 -.06 +29.7 CrossAmer N CAPL 2.10m 11.6 48 28.10 15.50 15 18.13 151 18.99 18.08 -.72 -23.7 CrssCtryHl Q CCRN 18 14.65 7.41 171 10.01 818 10.27 9.89 -.02 -21.6 CrosTim N CRT 1.29e 8.3 15 15.97 12.99 5 15.49 50 15.70 15.37 +.00 +5.5 CrwnCstle N CCI 4.20 3.7 114.97 98.85 2181 114.03 9188 114.81 111.41 +1.60 +2.7 CrwnCst pfA N CCIpA 1.72 .2 1160.00 1023.93 3 1100.60 31 1107.82 1095.00 +9.82 -2.8 CrownCfts Q CRWS .32 5.5 18 7.54 5.20 12 5.85 48 5.87 5.40 +.15 -9.3 CrownHold N CCK 18 62.27 40.09 1065 42.81 7647 43.96 42.31 +.61 -23.9 Cryolife N CRY .12 .3 35.05 16.80 113 34.70 617 34.90 33.30 +.65 +81.2 CryoPort rs Q CYRX 16.88 6.02 175 14.20 1071 14.48 13.87 +.19 +65.3 Ctrip.com s Q CTRP 23 56.46 38.04 4794 39.15 19031 40.67 38.80 -.19 -11.2 CubeSmart N CUBE 1.20 3.9 28 33.18 24.35 1150 30.55 5314 30.93 30.14 -.11 +5.6 Cubic N CUB .27 .4 77.35 41.55 75 75.70 584 77.24 74.45 +.14 +28.4 CueBioph n Q CUE 17.99 7.57 109 9.62 590 9.91 8.12 +1.04 -17.3 CullenFr N CFR 2.68 2.4 20 121.66 81.09 282 110.89 2212 113.68 110.13 -1.17 +17.2 CullnF pfA N CFRpA 1.34 5.3 25.62 24.11 2 25.07 19 25.35 25.01 +.11 -.2 Culp Inc N CULP .36 1.4 15 34.05 23.80 43 25.35 177 27.78 24.20 -1.10 -24.3 CumbldPh Q CPIX 7.96 5.50 3 6.16 37 6.25 5.77 +.32 -16.3 Cummins N CMI 4.56f 3.2 39 194.18 129.90 1286 141.80 6593 145.98 140.79 +.81 -19.7 Curis rs Q CRIS 11.35 1.36 852 1.70 1794 1.80 1.37 +.24 -51.4 CurJpn N FXY 91.62 83.92 87.37 +2.6 CurtisWrt N CW .60 .4 28 143.38 95.15 129 133.95 964 135.75 132.74 +1.10 +9.9 Cush Jn37 n N PPLN 24.42 16.55 2 18.87 2 19.50 18.87 -.89 -5.4 CushTRet rs N SRV 1.08 8.9 13.05 10.00 23 12.12 241 12.47 12.04 -.17 +1.5 CushngRen N SZC 1.64 8.6 21.30 15.35 23 19.14 120 19.59 19.00 -.17 -5.7 CushRoy rs N SRF .48 5.2 10.10 7.82 10 9.22 44 9.38 9.22 -.05 -1.5 CustomBcp N CUBI 9 33.85 24.30 95 24.70 702 25.30 24.30 -.21 -5.0 CustBc p C N CUBIpC .57p 27.32 26.05 5 26.15 11 26.51 26.08 +.25 -1.5 CustBc pfD N CUBIpD 27.45 24.60 26.19 6 26.40 26.00 +.40 -1.8 CustBc pfE N CUBIpE 27.15 23.75 7 26.05 20 26.48 25.97 +.15 -1.9 CustoBc pf F N CUBIpF 26.87 25.02 15 25.70 35 25.99 25.50 +.04 -2.0 Cutera Q CUTR 35 56.05 30.70 218 34.00 888 34.85 31.60 +.45 -25.0 Cyanotch h Q CYAN 5.78 3.45 2 3.55 28 3.75 3.55 -.10 -9.2sCybrOpt Q CYBE 22.00 11.35 56 22.30 207 22.30 21.15 +1.25 +48.7sCyberArk Q CYBR 87 74.85 39.34 745 75.42 1837 75.55 72.88 +1.22 +82.2 Cyclacel rs Q CYCC .15p 2.27 1.28 19 1.53 184 1.61 1.45 -.02 -12.1 CymaBay Q CBAY 15.59 5.91 451 13.63 2120 13.74 12.28 +1.03 +48.2 CynergT n A CTEK 5.45 2.70 10 3.81 132 3.88 3.26 +.40 -5.9 CypressEn N CELP .84 11.1 14 8.50 5.50 13 7.60 38 8.20 7.52 -.60 +26.7 CypSemi Q CY .44 2.6 29 18.87 12.50 6678 17.21 29266 17.21 16.53 +.43 +12.9 Cyren Ltd Q CYRN 3.15 1.63 28 2.95 221 2.95 2.81 +.03 +18.0 CyrusOne Q CONE 1.84 2.7 68.25 43.49 1071 66.96 4283 68.12 66.60 -.91 +12.5tCytRx rs Q CYTR 3.27 1.03 76 1.13 1054 1.14 1.03 +.08 -33.1 Cytokinetic Q CYTK 15.95 6.21 296 7.90 1463 7.95 7.05 +.75 -3.1 CytomX n Q CTMX 35.00 15.64 579 22.49 1755 24.34 21.76 -.61 +6.5 CytoriTh rs Q CYTX 8.70 .32 272 .52 2097 .62 .50 +.00 -82.7sCytosorbnt Q CTSO 14.95 4.85 253 14.65 1937 14.95 12.30 +2.40 +125.4D -:DBV Tech Q DBVT 50.57 16.65 191 22.24 833 22.80 21.67 +.85 -9.6 DCP Mid N DCP 3.12 7.6 92 46.67 30.33 525 41.21 4153 43.45 39.52 -1.28 +13.4stDCP Md pfB N DCPpB 1.97 7.6 26.34 26.19 15 25.76 24 26.34 25.61 -2.2 DDR Corp rs N DDR 9 33.71 12.50 3235 13.99 9724 14.58 13.80 -.56 DDR pfJ N DDRpJ 1.63 6.5 25.55 21.38 2 25.10 112 25.10 24.89 +.05 -.1 DDR pfK N DDRpK 1.56 6.3 25.98 21.04 3 24.64 12 24.65 24.37 -.01 -4.0 DDR Cp pfA N DDRpA 26.89 22.40 4 25.48 31 25.79 25.29 -.21 -3.2 DFB Hlt n Q DFBH 9.80 9.60 9.74 41 9.75 9.72 -.01 +.4 DFB Hlt un Q DFBHU 10.25 10.00 0 10.25 0 10.25 10.25 +2.5 DGSE A DGSE 1.42 .63 5 .67 10 .71 .66 -.04 -28.1 DHI Grp N DHX 6 3.25 1.25 191 2.15 1848 2.40 2.15 -.10 +13.2 DHT Hldgs N DHT .20e 4.3 4.99 3.27 633 4.68 5514 4.81 4.53 +.15 +30.4 DLH Hldgs Q DLHC 54 6.83 5.00 12 5.44 44 5.79 5.21 -.01 -11.7 DMC Globl Q BOOM .08 .2 51.05 12.55 201 39.25 764 44.75 39.18 -5.10 +56.7 DNB Fncl Q DNBF .28 .8 15 37.15 30.40 0 34.40 11 35.32 34.10 +.10 +2.1 DNP Selct N DNP .78 7.1 11.57 9.71 143 11.04 1374 11.16 11.02 +.04 +2.2 DR Horton N DHI .50 1.1 17 53.32 34.95 2600 44.51 11078 45.60 44.20 -.45 -12.8 Drdgold N DRD .03e 1.4 4.11 2.02 27 2.13 172 2.15 2.02 -34.7 DSP Gp Q DSPG 13.95 11.30 34 12.85 245 13.10 12.80 -.05 +2.8sDSW Inc N DSW 1.00 3.0 31 34.02 17.75 2177 33.26 27740 34.02 26.95 +5.90 +55.3 DTE N DTE 3.53 3.2 20 116.74 94.25 739 111.14 4268 112.36 110.46 -.76 +1.5 DTEEn 62 N DTQ 1.31 5.3 25.49 23.59 6 24.60 30 24.69 24.48 +.01 -2.0 DTE En76 n N DTJ 1.34 5.5 26.01 23.99 39 24.47 151 24.69 24.47 -.20 -3.9 DTE En27 n N DTW 1.31 5.3 25.75 23.34 21 24.61 149 24.75 24.42 -.02 -4.2 DTE F76 n N DTY 1.50 5.8 27.90 25.37 289 25.94 407 26.88 25.78 -.60 -3.1 DTE En un N DTV 58.25 48.68 59 52.86 316 53.39 52.84 -.53 -2.0 DTF TxF N DTF .84 6.3 14.67 13.01 15 13.30 56 13.30 13.13 +.08 -5.4 DXC Tch n N DXC .76f .8 93.28 72.24 1292 91.09 6366 91.43 89.41 +1.45 +11.0 DXP Ent Q DXPE 33 49.50 24.89 42 45.89 194 48.90 45.27 -2.67 +55.2 DailyJourn Q DJCO 250.95 202.22 0 238.45 3 238.45 234.15 -.75 +3.6 Daktronics Q DAKT .28 3.5 35 10.86 7.38 245 8.11 1286 8.15 7.45 +.67 -11.2 DanaInc N DAN .24 1.2 16 35.27 18.08 1156 19.57 5495 21.10 19.41 -.33 -38.9 Danaher N DHR .64 .6 26 106.08 81.72 2900 103.54 14187 103.82 100.54 +3.39 +11.5 Danaos N DAC 2 2.50 1.05 59 1.65 281 1.70 1.50 +.10 +13.8 DaqoNEn N DQ 4 72.50 24.21 200 35.67 1392 38.94 34.49 -.99 -40.0sDarden N DRI 3.00f 2.6 24 116.29 76.27 1000 116.04 3651 116.62 113.45 +1.71 +20.8 DareBio rs Q DARE 3.60 .74 639 1.10 1217 1.16 .95 +.07 -49.2 DarioHlth Q DRIO 3.64 .89 55 1.10 294 1.38 .98 -.04 -31.3 DarlingIng N DAR 37 20.96 15.80 771 19.78 3141 20.65 19.72 -.59 +9.1 DasanZ rs Q DZSI 11.75 6.04 31 10.84 104 10.95 10.01 +.83 +17.1 Daseke n Q DSKE 14.52 8.04 352 8.99 1443 9.16 8.81 +.08 -37.1 Daseke wt Q DSKEW 2.08 1.14 1.90 -6.9 Data IO Q DAIO 16 16.49 4.88 35 5.38 142 5.80 5.30 -.16 -55.3 Datawatch Q DWCH 14.20 7.70 105 12.75 329 13.05 12.05 -.20 +34.2 DaveBuster Q PLAY 20 59.99 37.85 990 58.17 4165 58.86 56.01 +.72 +5.4 DavidsT g n Q DTEA 5.41 2.25 2 3.24 29 3.30 2.85 +.39 -16.8 DavSelFn n Q DFNL 25.62 21.15 19 24.93 62 25.29 24.88 -.07 +4.1sDavSelEq n Q DUSA 25.81 20.76 3 25.58 28 25.81 25.46 +.13 +9.3 DavSelW n Q DWLD 28.88 22.64 67 26.24 173 26.77 26.15 -.02 DaVita Inc N DVA 17 80.71 52.51 3386 69.29 13649 74.15 65.54 -3.54 -4.1 DawsonGeo Q DWSN .05p 8.40 3.71 55 6.20 235 6.40 5.82 +.26 +31.0 Daxor A DXR .15 3.0 21.66 3.40 11 4.96 41 5.50 4.81 -.24 +8.5tDeanFoods N DF .36 4.7 54 12.09 7.42 1543 7.62 7898 7.70 7.42 -.01 -34.1 Deciphera n Q DCPH 45.61 15.15 150 36.99 622 39.90 35.23 +1.52 +63.2 DeckrsOut N DECK 123.33 61.60 605 121.84 2017 122.19 115.75 +3.80 +51.8 Deere N DE 2.76 1.9 25 175.26 114.53 1181 143.80 7785 148.50 142.19 -.96 -8.1 DelFriscos Q DFRG 18.85 7.90 333 9.45 1736 9.95 9.05 -.25 -38.0 DelTaco Q TACO 11 15.99 10.00 108 12.93 616 13.46 12.71 -.51 +6.7 DE EnhGlb N DEX .90 8.0 12.70 11.14 36 11.29 228 11.36 11.24 +.10 -6.9 DelaCO A VCF .72 4.8 16.29 14.00 5 14.99 29 14.99 14.25 +.70 -3.4sDelaDvInc N DDF .62 4.8 12.86 10.19 56 12.98 182 13.10 12.54 +.43 +21.0 DelaNatl A VFL .72 5.8 13.94 12.25 10 12.43 33 12.62 12.41 -.18 -6.3 DelaMN2 A VMM .63 5.1 14.69 12.25 8 12.37 73 12.49 12.33 -.10 -8.2 DelekLogis N DKL 3.08f 9.6 14 34.00 26.50 45 31.95 252 32.75 31.00 -.80 +.8 Delek N DK 1.00 1.8 24 61.57 23.73 809 54.50 6283 55.62 53.31 +.10 +56.0sDellTch n N DVMT 96.94 64.96 923 96.17 5911 97.10 94.43 +.83 +18.3 DelmarPh n Q DMPI 2.29 .33 47 .55 601 .55 .52 +.03 -49.8tDelphiTc n N DLPH .68 1.9 13 60.39 35.75 742 35.23 4527 38.21 35.04 -.78 -32.9 DeltaAir N DAL 1.40f 2.4 13 60.50 44.59 6076 58.48 26505 58.87 57.27 +1.30 +4.4 DeltaAprl A DLA 22.50 16.30 2 18.55 50 19.25 18.35 -.09 -8.2 DeltaTch h Q DELT 4.70 .68 24 .78 191 .87 .78 -.05 -26.4 Dltsh SPX n N DMRL 59.02 49.55 5 57.56 47 57.90 57.02 +.43 +6.0sDlt SP400 n N DMRM 56.96 50.42 2 56.71 10 56.96 56.55 +.17 +4.9 Dlt SP600 n N DMRS 62.05 51.87 3 61.38 12 61.38 60.93 +.25 +13.1 DltshInt n N DMRI 56.65 49.63 13 50.85 43 51.82 50.76 +.01 -4.0 Deluxe N DLX 1.20 2.0 11 78.87 57.06 297 59.22 1389 60.55 58.62 -.60 -22.9 DenaliTh n Q DNLI 25.79 12.32 856 19.63 2799 19.77 16.58 +3.20 +25.5sDenburyR N DNR 5.65 .92 13405 5.57 53509 5.65 5.15 +.35 +152.0 DenisnM g A DNN .64 .38 844 .52 2892 .53 .48 +.04 -5.5 Dennys Q DENN 27 17.75 11.31 274 15.07 1088 15.46 14.80 -.28 +13.8 Dentsply Q XRAY .35 .9 68.98 37.70 1921 39.92 14414 40.10 38.25 +1.42 -39.4 Dermira Q DERM 31.42 6.98 307 9.52 1319 9.97 9.38 -.06 -65.8sDescSys Q DSGX 35.87 24.85 160 35.00 514 35.87 33.85 +1.20 +23.2 Despg.cm n N DESP 36.56 16.42 623 16.86 4279 18.23 16.55 -.65 -38.6 DestMatrn Q DEST .80 15.9 6.84 1.02 19 5.02 247 5.22 4.59 +.16 +69.0sDest XL Q DXLG 2.95 1.45 238 2.75 921 3.05 2.15 +.60 +25.0 Deswell Q DSWL .28 8.1 3.64 2.32 1 3.45 50 3.50 3.40 +.02 +26.8 Determine Q DTRM 2.43 .73 76 .82 176 .90 .76 +.04 -54.7 DeutschBk N DB .83e 20.23 10.36 3253 11.26 17435 11.77 11.19 -.13 -40.8 DBDogs22 N DOD 30.43 19.43 18 23.59 27 23.99 22.40 -.15 -7.6 DeutBCT2 pf N DXB 1.64 6.4 26.51 24.12 15 25.63 216 25.67 25.40 +.09 +.7 DeutBCT5 pf N DKT 2.01 7.7 27.18 25.05 43 26.06 340 26.06 25.80 +.19 -.3 DBCmdDL N DYY 4.09 2.08 2.84 2 2.84 2.71 +.13 -25.3tDB AgriDL N DAG 3.18 2.13 23 2.17 57 2.31 2.13 -.08 -24.1 DBGoldSh N DGZ 15.62 13.01 1 15.06 13 15.06 14.89 +.09 +10.6 DBGoldDL N DGP 29.42 19.71 9 20.54 73 21.07 20.50 -.26 -17.8 DBGoldDS N DZZ 6.76 4.88 4 6.52 115 6.54 6.37 +.08 +21.6 Deut Multi N KMM .51 5.7 8.99 8.61 11 8.99 120 8.99 8.95 +.03 +1.6 Deut StInc N KST .66a 5.3 12.66 12.11 1 12.53 26 12.55 12.47 +.03 +.7 DBXEmMkt N DBEM .36e 1.5 26.32 22.37 7 23.49 46 23.79 23.31 +.17 -2.5 DBXEafeEq N DBEF .95e 3.0 33.05 29.64 693 31.89 5255 32.34 31.78 -.03 +.3 DBXGerEq N DBGR .35e 1.3 29.78 25.97 3 27.15 32 27.58 27.14 -.01 -4.6 Deu HYBd n N HYLB 51.36 48.68 86 49.79 606 49.89 49.72 -.04 -1.3 DeutBarI n N IFIX 50.76 49.59 50.08 1 50.09 50.08 -.04 +.1 DeuBrcIn n N IGVT 50.12 48.32 0 49.03 1 49.03 49.03 -.11 +.4sDbXR1KECo N DEUS 34.14 29.00 8 33.94 79 34.14 33.76 +.10 +5.8 DeutEmCo N DEMG 30.95 24.78 25.99 1 25.99 25.86 +.33 -9.9 DBXJapnEq N DBJP .91e 2.2 46.61 37.94 313 42.14 1346 42.61 41.82 +.50 -4.4 DbXDvxEU N DEEF 31.76 27.82 3 28.78 36 29.26 28.70 +.07 -4.1 Deut 300Ch N ASHX .74p 24.14 16.99 0 17.50 2 18.17 17.50 -.08 -20.7 Deut Austrl n N DBAU DbxAllWHiD N HDAW .27e 27.42 24.49 1 25.17 5 25.65 25.16 -.10 -5.9 DbxEafeHiD N HDEF .43e 1.1 25.41 22.76 83 23.32 207 23.90 23.32 -.22 -5.7 DbxNikk400 N JPN 31.67 26.55 6 28.34 25 28.59 28.30 +.26 -3.3 DeuMunInf N RVNU .71 2.7 27.23 25.99 5 26.43 19 26.58 26.27 -.07 -2.7 DBX EMBd N EMIH .99e 4.1 25.69 23.85 0 24.29 3 24.41 24.23 +.01 -3.2 DBX IGBd N IGIH .77 3.2 24.99 20.99 3 23.78 6 23.88 23.72 +.02 -2.6 DBXHYCpB N HYIH 1.20 5.2 23.64 22.42 23.07 11 23.10 23.02 +.01 +.2 DBXChiSC N ASHS 37.50 25.39 9 25.63 32 26.77 25.56 -.42 -26.4 DBXHrvChi N CN .30e .9 42.41 31.00 7 32.61 17 33.64 32.38 -.20 -12.6 DBXSKorH N DBKO .03p 32.94 27.57 28.42 2 28.60 28.42 -.09 -9.5 DBXAWxUS N DBAW 1.33e 3.1 29.07 25.97 5 27.65 43 28.04 27.56 +.01 -.5 DBXAsiaPH N DBAP .74e 2.6 31.53 27.23 28.64 1 28.93 28.64 +.27 +.8 DBXEurHgd N DBEU .65e 2.3 29.80 26.57 418 28.50 2244 28.98 28.40 -.19 +.3 DBXHvChiA N ASHR 34.89 23.67 904 24.74 7247 25.60 24.51 -.23 -20.3 DevonE N DVN .32f .7 28 46.54 29.83 3775 42.93 22430 43.60 42.24 +.27 +3.7sDexCom Q DXCM 145.47 42.62 425 144.38 3945 145.95 136.42 +8.05 +151.6 Diageo N DEO 3.20e 2.3 151.30 129.99 349 139.41 1471 142.16 139.12 -2.06 -4.5 DiamHill Q DHIL 7.00e 13 219.90 183.09 7 186.59 36 188.75 185.64 +.15 -9.7 DiamOffsh N DO .50 2.9 29 21.92 11.18 1026 17.42 4708 18.09 16.92 +.07 -6.3 DiamRk N DRH .50 4.2 16 12.99 9.87 1368 11.96 7295 12.08 11.56 +.24 +5.9 DiambkEn Q FANG .50 .4 21 138.25 86.52 1853 121.08 7965 123.58 119.69 -.67 -4.1tDianaCnt rs Q DCIX 28.48 1.26 367 1.24 935 1.37 1.23 -.11 -69.5 DianaShip N DSX 5.16 3.07 140 4.26 860 4.43 4.25 -.04 +4.7 DianaS pfB N DSXpB 2.22 8.9 25.80 21.30 2 25.05 15 25.13 24.93 +.20 +1.0 DianaSh20 N DSXN 2.13 8.3 26.18 22.76 25.62 2 25.62 25.54 +.17 -.2 DicernaPh Q DRNA 16.32 3.15 244 15.85 1365 16.22 15.31 +.51 +75.5 DicksSptg N DKS .90 2.4 12 38.99 23.88 8250 37.44 45772 37.92 32.75 +1.42 +30.3 Diebold N DBD .40 8.4 5 23.50 3.55 1657 4.75 12280 5.28 4.45 +.20 -70.9 DifferBr rs Q DFBG 6.89 .70 29 4.82 233 5.50 4.56 +.15 +407.4 DiffusP hn Q DFFN 2.97 .31 59 .38 356 .40 .36 -.02 -68.0 DigiIntl Q DGII 48 14.70 8.95 47 13.45 263 13.46 13.15 +.25 +40.8 Digimarc Q DMRC 39.95 22.85 57 29.55 231 29.85 26.10 +3.45 -18.3 Digirad Q DRAD .22 13.3 3.70 1.25 61 1.65 292 1.80 1.65 -.10 -35.9 DigitalAlly Q DGLY 3.50 1.70 14 2.60 157 2.70 2.50 -.05 -1.9 DigitalRlt N DLR 4.04 3.3 59 127.23 96.56 686 124.28 3481 125.10 122.65 +.64 +9.1 DigitlR pfG N DLRpG 1.47 5.8 25.78 24.27 27 25.16 112 25.35 25.15 -.15 -1.3 DigtlR pfH N DLRpH 1.84 7.1 27.26 25.74 32 25.95 158 26.16 25.95 -2.7 DigitRlt pfJ N DLRpJ 25.30 22.13 15 24.71 99 24.83 24.55 +.17 -1.6 DigitalR pfI N DLRpI 1.59 6.1 27.75 25.48 274 26.01 403 26.45 25.91 -.36 -5.5 DigitlTurb Q APPS 2.59 1.11 366 1.40 1211 1.49 1.39 +.01 -21.8 Dillards N DDS .40 .5 9 98.75 49.91 428 78.58 1804 78.94 74.50 +3.53 +30.9 Dillard38 N DDT 1.88 6.8 29.08 25.13 3 27.68 43 28.20 27.41 -.39 +7.0 DimeCBc Q DCOM .56 3.1 17 22.65 17.10 276 18.15 1198 18.65 17.95 -.35 -13.4sDineEquity N DIN 2.52m 3.0 6 85.00 37.11 578 83.42 1654 85.80 80.74 +2.47 +64.4sDiodes Q DIOD 32 39.31 26.09 248 37.92 1473 39.31 37.55 +.12 +32.3 DiploPhm N DPLO 86 28.74 14.50 492 20.66 4762 21.05 19.40 +.91 +2.9 Dir SilMBl n N SHNY 12.28 4.77 9 5.10 61 5.62 5.10 -.20 -46.4 DirBrCm n N COM 26.10 23.31 22 25.09 28 25.14 24.90 +.15 +2.2 DirChInt n N CWEB 69.08 30.30 38 34.78 481 38.13 33.72 -.59 -31.9 Dirx Euro n N EUXL 33.40 18.74 4 20.97 10 22.86 20.70 -.78 -20.1 DirxAero n N DFEN 58.00 31.55 44 54.75 183 56.40 53.18 +.58 +23.0 DrxTrnBl n N TPOR 43.11 24.32 5 38.26 27 39.81 37.23 +.06 +10.9 DxEmMkt n N EMBU 26.61 19.37 20.59 0 20.59 20.59 -.38 -20.3 DirxUtil n N UTSL 34.73 19.59 12 27.49 51 28.31 27.09 -.53 -.2 DirxInds n N DUSL 44.53 25.95 20 35.70 53 36.84 35.38 +.34 -2.8 DirxMex n N MEXX 33.02 13.05 27 19.73 210 22.85 19.29 -1.14 -4.2 DrxRBkBr rs N WDRW 56.13 19.69 1 22.50 3 22.50 21.17 +.84 -26.5 DxRsaBr rs N RUSS 29.73 14.43 78 21.36 495 22.41 20.71 -.47 -7.1 DxSOXBr rs N SOXS 28.30 8.83 1960 9.21 16004 9.58 9.04 -.53 -44.2 DxGBull rs N NUGT 44.03 12.59 7565 13.30 43521 15.43 13.16 -.94 -58.0 DrGMBll rs N JNUG .09e 1.2 25.76 7.22 11453 7.81 73164 9.20 7.75 -.55 -56.0tDirSPX Br N SPDN 33.81 27.80 2 28.01 31 28.06 27.80 -.17 -8.5 DxGlMBr rs N JDST 88.73 40.90 608 78.75 3500 79.32 67.36 +4.52 +53.5tDirSPBear s N SPXS 40.70 21.37 2817 21.72 13568 22.07 21.37 -.64 -27.5 Dir7-10TBr N TYNS 29.52 27.74 28.80 1 28.80 28.80 +.04 +2.0 DrxDlySpxB N LLSP .10p 40.65 32.02 4 39.95 8 40.22 39.86 +.47 +11.0 DxChiABear N CHAD 38.85 27.67 8 37.06 58 37.30 35.77 +.39 +19.0 DrxNGBear rs N GASX 47.19 14.90 18 18.63 67 18.81 17.67 +.52 -20.6 DxSPOGBr rs N DRIP 28.54 4.97 3873 5.94 20131 6.29 5.80 -.16 -49.9 DrxRBkBull N DPST 95.94 43.51 14 81.87 103 85.68 79.50 -1.40 +12.6 DirDGlBr rs N DUST 43.18 19.01 2055 39.74 13619 40.03 34.35 +2.38 +67.7sDxSPXBll s N SPUU 58.24 41.25 1 57.67 12 58.24 57.38 +1.01 +16.3 DxEuFnBl N EUFL 65.95 32.62 35.50 4 35.57 35.16 +.97 -25.3sDirSCBll s N SMLL .27e .4 63.24 41.37 0 63.35 5 63.35 62.87 +.67 +23.7 DxHiYldBr N HYDD 20.15 10.08 0 18.45 3 18.45 18.38 +.03 -1.8sDrNsd100 rs N QQQE 47.98 39.67 14 47.54 100 47.98 47.30 +.32 +10.1sDrxDlySCB N LLSC .10p 43.73 32.00 2 43.60 22 43.73 43.21 +.26 +22.7 DrxiBillion N IBLN .21e .6 35.52 29.78 32.96 +2.2 DxRusBll s N RUSL 73.38 31.12 227 33.96 1346 35.27 32.45 +.34 -32.7 DiEurBll3x N EURL .14e .4 47.12 29.13 124 32.48 347 34.55 32.08 -.42 -14.7 DrxEMBll rs N EDC 168.70 76.05 146 87.34 1147 93.70 85.01 -1.29 -30.5 Dir MLPHi N ZMLP 1.60m 10.1 17.94 13.61 8 15.88 176 16.59 15.75 -.62 -.7 DxLatBll s N LBJ 49.13 17.74 22 19.49 246 22.00 18.55 -.21 -39.7 DirTotBBr N SAGG 32.31 30.87 1 31.75 1 31.77 31.75 -.06 +2.0tDxBrzBull s N BRZU 65.25 15.60 3810 17.24 21849 18.15 15.60 +.58 -57.2 DxBiotBll rs N LABU 116.54 62.70 697 107.30 4290 108.77 96.48 +12.14 +37.8 DxIndiBll rs N INDL 120.64 67.97 24 88.91 175 93.30 85.99 -1.89 -12.9 DxNGBll rs N GASL 31.99 14.60 41 21.19 228 22.38 20.89 -.68 -16.5 DrDevMBr N DPK 15.12 10.08 7 12.86 48 12.93 12.16 +.04 +4.4 DxSPOGBl s N GUSH 47.55 15.07 725 37.38 3675 38.28 35.33 +.83 +23.2 DxREBear N DRV 15.62 8.50 8 8.67 130 9.04 8.56 -.16 -17.2 DrxJpBull N JPNL 96.48 56.81 1 66.56 18 67.83 66.09 +1.94 -13.7 DrxSKBull N KORU 72.86 31.81 4 38.61 203 39.34 37.55 +.85 -38.0tDxSCBear rs N TZA 17.72 7.82 7623 7.85 38675 8.11 7.80 -.19 -36.0tDxFnBr rs N FAZ 17.36 9.00 1108 9.22 6746 9.33 9.00 -.17 -21.1 DrxHmbBull N NAIL 110.62 41.70 7 51.90 130 55.56 51.36 -1.18 -43.8 Dx30TBear N TMV 22.45 17.07 401 19.21 2260 19.38 18.78 +.62 +9.0 DxFnBull s N FAS 82.80 47.17 625 74.72 4725 76.60 73.85 +1.27 +9.3 DrxTcBr rs N TECS 50.40 23.64 31.35 DrxACInsi N KNOW .48e 1.1 43.81 38.57 8 43.13 70 43.61 42.90 -.10 +3.9tDxMCBr rs N MIDZ 19.37 9.97 2 10.26 333 10.27 9.97 -.10 -23.8 Drx300Chin N CHAU 37.53 16.80 55 18.30 709 19.61 17.99 -.34 -38.4 DxHcrBll s N CURE 63.45 38.85 128 61.47 507 62.23 59.77 +1.71 +31.9sDxTcBull s N TECL 171.58 81.24 138 168.99 866 171.58 161.80 +8.56 +50.7 DxRetlBll s N RETL 53.31 22.74 72 50.53 313 50.71 47.92 +.31 +40.2 DxSOXBll s N SOXL .12e .1 209.00 88.32 320 168.00 3313 171.30 161.69 +8.83 +21.8 Dir30TrBul s N TMF 23.46 16.93 435 19.07 2297 19.52 18.90 -.66 -13.7 Dir10TrBear N TYO 16.00 13.12 0 14.72 18 14.90 14.68 +.00 +4.7 Dx10yTBull N TYD 47.36 38.20 2 41.00 7 41.12 40.63 -.46 -6.6sDxMCBull s N MIDU 55.74 34.00 6 55.06 95 55.74 54.35 +.76 +18.6 DrxREBull s N DRN 24.73 14.68 26 23.92 239 24.26 22.92 +.48 +4.7 DirxChiBull N YINN .38e 1.6 53.89 19.96 1322 23.45 8605 25.90 22.82 -.55 -31.1 DirxDMBull N DZK 100.54 65.00 5 71.15 24 75.00 70.50 -.24 -13.7sDrxSCBull s N TNA .41e .4 96.93 50.40 2034 96.51 11537 97.12 93.46 +2.34 +37.3sDrxSPBull s N SPXL 54.61 34.27 2796 53.75 12833 54.61 52.94 +1.50 +21.2 DirxEnBull N ERX 44.29 21.72 1214 35.05 8450 36.66 34.61 -.21 +.3 Discover N DFS 1.60f 2.0 14 81.93 57.50 1629 78.12 9126 79.36 77.65 -.15 +1.6 DiscIncA Q DISCA 14 29.72 15.99 2145 27.83 12945 28.95 27.66 -.71 +24.4 DiscIncB Q DISCB 15 48.85 19.25 28.06 0 28.06 28.06 -1.95 +13.1 DiscIncC Q DISCK 13 27.48 14.99 2115 25.64 9660 26.70 25.55 -.68 +21.1 DishNetw h Q DISH 12 59.90 28.80 2268 35.35 11296 36.77 34.99 -.10 -26.0 Disney N DIS 1.68 1.5 15 117.90 96.20 4636 112.02 22838 112.89 111.56 +.09 +4.2 Diversicre Q DVCR .22 3.5 16 12.25 5.98 32 6.22 41 6.39 6.01 +.22 -37.9 DivrsRst h Q SAUC 2 2.34 .85 15 1.19 520 1.21 1.12 +.01 -25.6 Div&Inco N DNI 1.63 13.2 14.25 12.12 49 12.37 223 12.50 12.34 -.06 -7.9 DixieGrp Q DXYN 4.30 1.40 315 1.70 756 1.88 1.45 +.30 -55.8 DrReddy N RDY .29e .8 39.96 28.13 259 35.14 1338 35.15 33.48 +.17 -6.4sDocuSign n Q DOCU 68.35 37.00 2943 62.44 7661 68.35 62.19 -3.10 +57.2 DocuSec rs A DSS 3.16 .56 23 1.23 99 1.35 1.23 -.02 -31.7 DgssInt A n Q DOGZ 6.40 2.50 0 2.98 15 3.11 2.75 +.11 -49.5 DolbyLab N DLB .64 .9 73 74.29 48.89 275 70.19 1869 72.05 69.40 -1.24 +13.2sDollarGen N DG 1.16 1.1 17 109.05 70.30 3286 107.73 18339 109.05 103.95 -.28 +15.8 DollarTree Q DLTR 11 116.65 78.32 7458 80.51 44679 94.51 79.50 -12.95 -25.0 DolphEnt hn Q DLPN 5.77 2.35 6 2.67 17 2.90 2.60 +.02 -25.8 DomMidst N DM 1.34f 8.1 12 34.85 12.55 841 16.40 3184 17.05 16.05 -.30 -46.1 DomEngy N D 3.34 4.7 15 85.30 61.53 2688 70.77 13314 71.74 70.43 -.87 -12.7 DomRes un N DCUD 53.58 42.50 36 47.04 862 47.48 46.97 -.30 -8.9 DomRs76 n N DRUA 25.85 23.04 70 24.43 308 24.67 24.43 -.18 -4.5sDominos N DPZ 2.20f .7 47 305.34 166.74 361 298.56 1942 305.34 293.05 +.61 +58.0 Domo B n Q DOMO 28.86 15.79 250 23.51 3131 23.57 20.04 +3.51 -13.9 Domtar g N UFS 1.74 3.4 19 52.58 39.18 447 50.90 1682 52.24 50.77 -.31 +2.8 Donaldson N DCI .76f 1.5 27 52.20 42.59 362 50.60 1483 50.79 49.25 +1.26 +3.4 DonegalA Q DGICA .57 3.9 25 18.25 13.28 12 14.45 107 14.97 14.25 -.61 -16.5 DonegalB Q DGICB .50 3.7 26 15.91 12.71 0 13.40 11 14.94 13.40 -.40 -12.0 DonlleyRR rs N RRD .12m 2.4 6 10.68 4.48 1019 5.06 3530 5.31 4.86 -.16 -45.6 DonnlyFn n N DFIN 22.50 15.22 104 20.89 650 20.91 20.31 +.21 +7.2 DorchMin Q DMLP 1.63e 8.8 15 20.93 13.95 30 18.63 202 18.75 18.00 +.43 +22.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 6 www.sunnewspapers.net The Sun/Saturday, September 1, 2018

PAGE 39

DorianLPG N LPG 8.80 6.60 92 7.62 353 7.98 7.61 -.20 -7.3sDorman Q DORM 26 81.82 56.36 80 80.98 374 81.82 79.44 +.15 +32.5 DoubIncSol N DSL 1.80a 8.8 21.56 19.56 325 20.37 1316 20.43 20.23 +.14 +.9 DblLOppCr N DBL 2.00a 9.5 24.74 20.48 37 21.07 183 21.30 20.90 -.12 -5.0 DougDyn N PLOW 1.06f 2.3 27 49.50 34.05 65 45.80 429 47.35 45.50 -.75 +21.2 DEmmett N DEI 1.00 2.6 25 41.59 34.72 908 39.06 6957 39.25 38.24 +.59 -4.9 DovaPh n Q DOVA 37.00 20.65 67 25.45 870 26.49 24.31 +.38 -11.6 Dover N DOV 1.88 2.2 17 109.06 71.71 1394 85.87 7104 87.17 84.49 +2.09 -15.0 DoverDG N DDE 3.49 .92 83 3.20 577 3.28 3.17 -.03 +213.7 DoverMot N DVD .08f 3.9 9 2.35 1.80 73 2.05 273 2.20 2.02 -.10 +5.1 DowDuPnt N DWDP 1.52 2.2 22 77.08 61.27 8124 70.13 42303 71.93 69.54 +1.30 -1.5 DragVic n Q LYL 14.99 2.03 1 2.05 23 2.41 2.03 -.42 -53.0 Dry Gl24 n N DCF .22f 2.4 10.05 8.98 5 9.17 109 9.23 9.10 -.03 -2.4 DryHYSt N DHF .35 10.9 3.57 3.08 68 3.18 735 3.20 3.16 +.01 -4.8 DrMuBdInf N DMB .75 5.9 13.53 12.10 30 12.65 200 12.70 12.52 -.04 -2.7 DryfMu A DMF .54 6.7 9.43 7.93 29 8.10 170 8.12 8.04 +.05 -8.9 DryStrt N LEO .52 6.7 8.99 7.53 97 7.75 730 7.75 7.65 +.07 -10.3 DrySM N DSM .50 6.6 8.68 7.42 102 7.56 397 7.58 7.53 -11.6 Dril-Quip N DRQ 58.95 36.20 178 52.65 1456 53.31 51.70 +.80 +10.4 DriveShack N DS .48 7.7 16 8.06 2.54 201 6.20 1123 6.30 5.84 +.35 +12.1 DriveS pfB N DSpB 2.44 9.5 26.49 25.10 25.63 3 25.70 25.60 -.02 -.3 DriveS pfC N DSpC 2.01 8.0 26.08 23.52 25.09 2 25.09 25.00 -.05 -.1 DriveS pfD N DSpD 2.09 8.2 25.84 24.41 5 25.50 8 25.50 25.21 +.22 +.2tDropCar rs Q DCAR 13.52 .68 60 .72 577 .79 .68 -.03 -82.4tDropbox n Q DBX 43.50 26.25 2987 26.85 29009 27.70 26.25 -.18 -5.7 DryShips s Q DRYS .14e 1 6.90 1.84 625 4.83 2849 5.01 4.75 -.01 +36.8 DuPnt pfA N DDpA 3.50 4.1 96.65 82.01 0 84.98 2 85.42 84.20 -.47 -8.0 DuPnt pfB N DDpB 4.50 4.4 110.00 100.00 0 102.75 5 103.00 102.00 -.05 -5.1sDucomun N DCO 26 41.24 25.06 28 40.69 163 41.24 38.75 +1.61 +43.0 Df&PGblUt N DPG 1.40 9.1 16.75 13.50 82 15.41 339 15.60 15.33 -.03 -.7 DufPUC N DUC .60 7.1 9.31 8.40 27 8.51 113 8.52 8.48 -.01 -3.8 DukeEngy N DUK 3.71f 4.6 18 91.78 71.96 3810 81.24 14301 81.80 80.16 -.17 -3.4 DukeEn 73 N DUKH 1.28 5.1 26.31 23.71 13 25.31 95 25.44 25.16 +.11 -.2 DukeRlty N DRE .80 2.8 22 30.14 24.30 2215 28.49 10179 28.61 27.96 +.29 +4.7 DuluthH n Q DLTH 43 29.79 15.13 146 28.94 678 28.95 27.45 +.67 +62.1 DunBrad N DNB 2.09 1.5 21 144.00 105.42 504 142.92 2398 143.10 142.30 +.25 +20.7 Dunkin Q DNKN 1.39 1.9 31 73.49 50.89 484 72.89 2204 73.00 71.20 +1.46 +13.1 DurectCp Q DRRX 2.55 .75 288 1.31 1273 1.34 1.25 +.02 +42.1 Dycom N DY 23 123.99 67.15 529 83.91 4345 84.64 76.43 +7.44 -24.7 Dynagas N DLNG 1.00 11.2 14.45 7.51 86 8.94 312 9.10 8.81 +.13 -17.7 Dynags pfA N DLNGpA 2.25 8.7 26.97 25.09 4 25.92 25 25.95 25.75 +.16 -.4 Dynasil Q DYSL 9 2.06 1.13 12 1.36 51 1.43 1.33 +.01 +15.3 Dynatronic Q DYNT 3.55 2.10 0 2.90 3 2.90 2.60 +.6 DynavaxT Q DVAX 24.45 12.08 866 13.85 3549 14.20 13.05 +.65 -25.9 DynexCap N DX .72 11.2 15 7.41 6.02 692 6.41 2154 6.44 6.37 +.02 -8.6 Dynex pfA N DXpA 2.13 8.2 26.00 25.04 1 25.83 4 25.87 25.68 +.15 +1.3 Dynex pfB N DXpB 1.91 7.7 25.16 23.25 6 24.84 36 24.88 24.70 +.13 +.3E -:ETracBDC N BDCS 1.84e 8.8 22.24 18.72 4 21.00 51 21.03 20.32 +.31 +1.2 ETrAlerNG N MLPG 1.86e 7.5 26.25 19.00 0 24.78 0 25.06 24.78 -.91 +2.9 E-TrAlerInf N MLPI 1.88e 7.7 26.53 20.31 204 24.57 939 25.53 24.33 -.87 +1.6 ETBbgCmd N DJCI 17.00 13.42 1 15.35 14 15.42 13.94 -.01 -4.2 ETrAlerian N AMU 1.45e 8.3 19.18 14.59 81 17.54 209 18.23 17.39 -.65 +1.3tE-TrFood N FUD 19.41 15.89 15.90 1 16.02 15.89 -.22 -11.7 ETr2xBDC N BDCL 3.52e 21.4 18.58 13.13 22 16.45 343 16.50 16.13 +.28 E-TrcCmci N UCI 16.37 12.85 9 15.02 50 15.07 14.87 +.12 -2.4 E-TrcGld N UBG 35.00 29.72 30.20 2 30.34 30.07 +.20 -8.5 E-Trade Q ETFC 21 66.46 39.33 2115 58.86 9092 60.07 58.08 +.06 +18.7 eBay s Q EBAY 16 46.99 32.86 7911 34.61 39563 35.29 34.46 +.08 -8.3 eBay56 n Q EBAYL 1.50 5.7 27.35 25.00 42 26.21 248 26.37 26.16 +.01 -2.7 ECA MTrI N ECT .26e 13.5 5 2.50 1.45 49 1.95 168 1.95 1.83 +.05 -9.3 EDAP TMS Q EDAP 4.25 2.07 75 3.01 292 3.15 2.98 -.10 +4.9 EGBasMat N LGEM 10.05 EG CnsSvc N VGEM 22.28 EG Fincl N FGEM 20.32 eHealth Q EHTH 32.96 13.61 78 29.19 800 30.40 29.03 -.74 +68.0 ELF Inc n N ELF 23.85 9.30 813 13.89 3451 13.96 12.42 +1.27 -37.7 EMC Inc s Q EMCI .88 3.4 18 32.19 24.51 14 25.68 61 26.47 25.34 -.05 -10.5 EMCOR N EME .32 .4 24 85.08 63.24 159 80.10 1250 80.81 79.54 -.10 -2.0 EMX Roy g A EMX 1.47 .67 87 1.14 493 1.21 1.13 -.01 +37.2 ENDRA n Q NDRA 5.88 1.55 10 2.61 114 2.65 2.34 +.03 -46.3 ENGlobal Q ENG 4 1.47 .73 20 1.04 138 1.08 .98 +.03 +19.5 ENI N E 1.29e 3.5 40.15 31.28 101 37.15 524 38.53 37.00 -.86 +11.9 EOG Rescs N EOG .88f .7 131.60 81.99 2012 118.23 12686 119.73 117.27 +.77 +9.6 EP Energy N EPE 3.54 1.27 497 1.75 4789 1.82 1.67 +.06 -25.8sEPAM Sys N EPAM 73 144.19 77.96 377 142.93 2089 144.19 140.91 +1.93 +33.0 EPR Prop N EPR 3.84 5.5 18 72.32 51.87 497 70.18 1920 70.33 68.92 +1.09 +7.2 EPR pfC N EPRpC 1.44 5.0 28.96 23.38 1 28.52 77 28.67 28.14 +.28 +5.9 EPR pfE N EPRpE 2.25 6.3 37.19 33.48 1 35.86 6 36.99 35.71 -.13 -2.7 EPR Pr pfG N EPRpG 1.44 5.9 25.23 21.60 3 24.25 51 24.50 24.04 +.08 -3.1 EQT Corp N EQT .12 .2 66.03 43.70 1766 51.02 12927 51.62 49.42 -.13 -10.4tEQT GP n N EQGP 1.03e 4.9 11 30.74 20.80 182 21.00 1224 21.95 20.61 -.92 -21.9 EQT Mid N EQM 4.36f 7.6 11 77.97 48.91 318 57.16 2375 57.73 55.62 +.34 -21.8 ESSA Bcp Q ESSA .36 2.2 24 16.80 14.16 3 16.08 25 16.37 16.00 -.03 +2.6 ETF SITRis N RISE 25.18 22.59 12 24.76 34 24.83 24.53 +.19 +4.2 ETF JrSil N SILJ 13.81 8.64 17 8.99 208 9.50 8.88 -.19 -20.8sETF Cyber N HACK 40.57 28.86 211 40.46 1623 40.57 39.88 +.55 +27.9sETF MobP N IPAY 42.37 31.34 143 42.49 699 42.54 41.92 +.64 +21.8 ETF M AlH N MJ 39.72 25.10 700 33.48 5230 34.55 31.55 +1.15 +14.5 ETF M Vid N GAMR 55.00 43.00 42 47.54 189 48.20 47.30 -.02 -.8 ETF Drone N IFLY 38.00 33.54 3 36.80 11 37.24 35.90 +.10 -1.5sETF AIPw n N AIEQ 29.90 24.03 57 29.70 1148 29.90 29.58 +.11 +14.8 ETF MgT ef N WSKY 35.50 31.34 32.31 -5.5sBlStIsrTc n N ITEQ 36.71 30.11 9 36.72 49 36.84 36.18 +.55 +16.1sETF Clim N ETHO 38.05 30.61 2 37.74 16 38.05 37.60 +.35 +11.0sETFAlpAlt N ALFA 51.31 40.26 1 51.01 26 51.31 50.88 +.44 +19.2sChngFnDvr N CHGX 20.79 18.02 2 20.41 6 20.79 20.36 +.10 +8.9 ETF EmM n N EEMD 28.41 22.73 2 23.32 9 23.54 23.03 +.09 -10.8 ETF spx H n N SPDV 28.19 25.00 4 27.77 35 28.07 27.68 -.13 +6.2 ETF AptF n N FTVA 30.36 24.74 2 29.43 16 29.63 29.40 +.10 +8.4 ETF GOP n N MAGA 29.82 24.92 3 28.34 15 28.72 28.32 -.06 +1.5 NtDUSEq ef N MXDU 29.80 25.93 29.79 2 29.79 29.66 +.40 +5.0 NtRkBsInt ef N RBIN 27.90 25.38 0 25.96 1 26.23 25.96 -.04 -5.4 RsBsUSE ef N RBUS 29.53 24.83 0 27.83 6 27.83 27.80 +.07 +2.4sETF RvCp n N RVRS 16.99 14.84 1 16.85 22 16.99 16.84 +.04 +5.9 ETF BrVl n N BVAL 16.70 14.46 0 16.11 47 16.18 16.09 +.07 +1.4 ETFDeepV N DVP .66e 1.8 37.26 27.86 9 35.70 57 36.10 35.43 -.08 +8.8 GlGoGld n N GOAU 14.13 10.41 14 10.76 44 11.50 10.66 -.13 -17.3 ETF OCIO n N OCIO 27.81 25.44 27.19 4 27.19 27.05 +.34 +1.6sETF Seren N ICAN 29.79 25.55 1 29.72 5 29.79 29.68 +.25 +9.5 PremisCap N TCTL 31.57 28.24 0 31.21 3 31.30 31.14 +.03 +4.1sAptBehMo N BEMO 36.62 27.75 6 36.33 36 36.62 35.75 +.86 +19.8 EtfLonCanc Q CNCR 32.32 23.13 9 25.68 58 25.77 24.82 +.94 +8.0sEtfAlpSmC Q SMCP 27.84 23.23 0 27.80 6 27.84 27.58 +.85 +6.5 EtfUSGblJ N JETS 34.75 27.69 12 32.44 88 32.64 31.93 +.60 -.4sEtfDiaHVal N DHVW .99e 2.9 34.53 30.05 3 34.38 31 34.53 34.22 +.37 +2.9 EtfValidea Q VALX 30.43 26.47 0 29.88 1 30.24 29.88 +.05 +3.0 EtfInfcMLP N AMZA 2.08 26.7 9.44 6.55 762 7.78 3786 8.00 7.70 -.20 -9.6 ETF BioPr n N BBP 46.80 37.33 4 45.58 13 45.63 44.17 +1.76 +12.4 ETF ClinT n N BBC 36.25 25.88 7 35.77 36 35.86 33.50 +2.21 +25.8 InfrCpPfd N PFFR 26.27 23.61 2 25.04 9 25.05 24.58 +.12 EtfNwfMSec N NFLT 1.13e 4.7 25.95 23.87 14 24.20 65 24.27 24.17 -.04 -4.1 Etf VirtEM N EMEM 28.57 22.20 22.49 1 22.65 22.48 -.18 -14.2 IsectPsGr ef Q PMPT 28.26 25.08 28.15 3 28.22 28.04 +.69 +3.4 ETF Virt n N CUMB 26.08 24.38 2 24.89 9 24.99 24.85 -.08 -2.3 ETF PrMtl N GLTR 68.06 56.32 25 58.15 99 58.91 58.00 -.22 -10.6 ETFS Com N BCI 25.95 18.58 25 23.48 246 23.69 23.34 +.04 -4.1 ETFS Comd N BCD 28.39 24.35 25.28 2 25.42 25.28 -.06 -1.8 ETFS EnCm N BEF 29.22 23.77 0 29.08 1 29.08 28.72 +.60 +14.6 ETFSGold N SGOL 132.10 113.30 15 115.80 109 117.14 115.65 -.60 -8.2 ETF Pall N PALL 107.47 79.61 6 93.29 46 93.35 89.02 +4.52 -8.1 ETF Plat N PPLT 97.94 71.92 32 74.70 248 76.53 74.55 -.32 -15.6 EVO Pay n Q EVOP 24.63 19.00 115 23.52 1119 23.71 22.11 +1.49 +23.7 EXFO g Q EXFO 4.70 3.17 69 4.41 203 4.41 3.80 +.48 +1.3 eXp Wrld n Q EXPI 19.00 10.89 82 16.22 480 16.25 15.25 +.37 +5.4 EagleBncp Q EGBN 14 69.80 46.20 62 53.85 369 55.25 53.35 -.45 -7.0 EagBcMT Q EBMT .36 1.9 16 21.95 16.85 0 18.65 5 19.25 18.55 -.30 -11.0 EagleBkS rs Q EGLE 6.14 4.18 388 5.01 1312 5.30 4.88 -.15 +11.8 EagleCGr A GRF .50e 2.3 8.59 7.16 1 7.92 9 8.19 7.85 -.01 -.3 EaglFnB n Q EFBI .96f 6.0 19.57 15.50 16.05 1 16.05 15.80 +.27 -.7 EagleGrInc N EGIF 1.31 8.3 17.05 14.83 14 15.79 84 15.85 15.70 +.08 -4.8 EagleMat N EXP .40 .4 22 122.49 87.52 760 92.33 3478 96.94 91.79 -3.15 -18.5 EaglePhm Q EGRX 36 85.66 48.84 362 69.13 1330 82.33 67.41 -11.47 +29.4 EaglePtCr N ECC .80 4.4 21.60 17.28 83 18.15 420 18.31 18.10 -.09 -3.5 EagleP pfA N ECCA 1.94 7.6 26.36 24.96 1 25.48 12 25.59 25.35 -.07 -1.4 EaglPt pfB N ECCB 1.94 7.4 26.60 25.50 2 26.39 8 26.55 26.30 +.00 +.3 EagleP27 n N ECCY 26.75 24.80 1 25.85 3 26.09 25.79 +.06 +1.8 Earthstone N ESTE 64 12.16 7.45 80 8.38 526 8.81 8.10 -.24 -21.2 EstWstBcp Q EWBC .92f 1.5 17 73.98 52.86 1217 63.39 3888 64.69 62.59 -.31 +4.2 EastrAcq n Q EACQ 10.50 9.45 961 10.35 1765 10.40 10.30 -.05 +2.5 EastGvP n N DEA 1.04 5.1 52 22.32 18.73 452 20.25 2099 20.38 19.97 +.17 -5.1 EasternCo Q EML .44 1.5 40 31.00 24.00 2 29.50 38 30.50 28.40 -.60 +12.8 Eastgrp N EGP 2.56 2.6 42 99.39 77.74 193 97.27 813 98.29 96.13 +.34 +10.1 EastChem N EMN 2.24 2.3 13 112.45 84.15 824 97.03 3619 100.52 96.50 -1.96 +4.7 EKodak N KODK 13.28 2.75 161 3.25 1623 3.50 3.00 +.15 +4.8 EastsDist n Q EAST 9.25 3.53 31 7.30 117 7.70 7.18 -.34 +81.1 Eaton N ETN 2.64 3.2 19 89.85 69.82 1877 83.14 10033 83.88 81.84 +1.46 +5.2 EatVn 22 n N EFL 10.09 9.08 36 9.37 289 9.37 9.23 +.14 +1.4 EatV HiIn21 N EHT .60 6.2 10.44 9.34 34 9.70 211 9.75 9.67 -.03 -3.0 EV CAMu A EVM .68 6.6 12.50 10.15 43 10.30 267 10.34 10.25 +.01 -10.5 EVCAMu2 A EIA .62 5.7 13.00 10.55 1 10.80 52 10.87 10.77 -.02 -6.1 EVCAMu A CEV .71 6.1 12.87 11.23 26 11.55 105 11.60 11.42 +.13 -5.0 EatnVan N EV 1.24f 2.4 18 60.95 45.06 516 52.73 3405 54.44 51.57 -.50 -6.5 EV EnEq N EOI 1.04 6.4 16.46 13.20 66 16.18 469 16.30 16.10 +.00 +11.5sEV EEq2 N EOS 1.05 5.9 17.95 14.42 95 17.90 583 17.95 17.62 +.30 +17.6 EV FltRt N EFT .91 6.2 15.29 14.03 54 14.72 445 14.84 14.64 -.05 +2.7 EVFltRtIP N EFF 1.13 7.1 17.13 15.85 12 16.01 105 16.10 15.89 +.14 -1.8 EV LtdDur A EVV 1.22 9.6 14.10 12.47 158 12.72 1156 12.81 12.69 -.07 -6.8 EV MAMu A MAB .65 5.1 15.50 12.35 1 12.67 8 12.73 12.64 +.01 -4.1 EVMAMu A MMV .69 5.3 14.04 12.26 3 12.83 16 12.85 12.75 +.08 -2.1 EV MIMu A MIW .71 5.4 14.39 12.52 1 13.02 13 13.09 12.95 -.09 -3.2 EVMIMu A EMI .71 5.5 13.50 12.04 2 12.92 5 12.93 12.87 +.04 +.7 EVMuniBd A EIM .77 6.5 12.98 11.60 115 11.81 553 11.84 11.76 +.01 -5.6 EVMuni2 A EIV .70 5.9 12.95 11.47 8 11.91 74 11.96 11.85 -.01 -3.3 EVMunTT N ETX .85 4.4 21.20 18.81 35 19.26 126 19.90 19.25 -.54 -7.0 EV MuIT N EVN .85 7.0 13.09 11.39 111 12.11 430 12.23 12.04 +.04 -2.3 EV NMuOp N EOT 1.03 4.7 23.54 19.90 8 21.89 96 22.10 21.70 -.12 -2.8 EV NJMu A EMJ .75 6.2 13.49 11.51 8 12.18 28 12.25 12.16 +.02 -2.0 EVNJMu A EVJ .73 6.2 12.95 10.99 16 11.83 77 11.91 11.80 +.03 +.8 EVNYMu2 A NYH .69 6.4 13.64 10.48 13 10.73 38 10.76 10.61 +.06 -7.3 EV NYMu A ENX .72 6.4 13.34 11.01 35 11.30 145 11.40 11.30 -.08 -8.4 EVNYMu A EVY .74 6.0 13.56 11.84 7 12.25 48 12.32 12.05 +.15 -3.6 EV OHMu A EIO .70 6.0 13.97 11.35 15 11.64 33 11.70 11.55 +.08 -8.3 EVOHMu A EVO .73 5.7 13.85 12.10 2 12.77 15 12.82 12.75 +.02 -2.0 EV PAMu A EIP .77 6.4 14.70 11.62 6 12.09 35 12.25 11.96 +.02 -2.8 EVPAMu A EVP .73 6.2 12.66 11.20 3 11.80 60 12.07 11.63 +.12 -3.2 EVRiskMgd N ETJ 1.12 11.3 9.95 8.74 167 9.89 884 9.93 9.82 +.03 +2.7 EV SrFlt N EFR .95 6.7 14.97 14.01 138 14.10 546 14.20 14.04 -.06 -2.4 EV SrInc N EVF .42 6.5 6.87 6.30 65 6.47 384 6.50 6.43 -.01 -.8 EVShDur N EVG 1.08 8.4 14.57 12.80 37 12.81 258 12.94 12.81 -.11 -10.7tEVTxABdO N EXD 1.16 13.0 11.98 8.91 28 8.89 157 9.03 8.89 -.15 -13.3 EV TxAd N EVT 1.74 7.1 24.62 21.39 95 24.37 440 24.50 24.22 +.12 +4.7 EV TxAG N ETG 1.23 6.9 18.45 16.06 110 17.85 577 17.95 17.79 +.17 +3.0 EV TxAOp N ETO 2.16 8.5 26.83 23.01 39 25.38 163 25.76 25.33 -.04 -.1sEV TxDiver N ETY 1.01 7.9 12.89 10.17 327 12.77 1234 12.90 12.70 +.11 +4.8 EVTxMGlo N EXG .98 10.1 9.84 8.02 509 9.67 2838 9.70 9.58 +.10 +3.1 EVTxBWIn N ETB 1.30 7.8 17.27 15.28 71 16.63 265 16.80 16.58 -.08 -.6 EVTxGBW N ETW 1.17 9.7 12.74 11.15 279 12.02 1340 12.18 11.94 -.04 +.8 EVTxBWOp N ETV 1.33 8.2 16.39 14.19 191 16.17 1020 16.20 16.12 +5.2 Ebix Inc s Q EBIX .30 .4 24 89.10 56.40 126 79.65 620 79.95 77.80 +1.28 +.5 Echelon rs Q ELON 8.92 4.07 6 8.44 25 8.45 8.40 +.02 +52.4 EchoGLog Q ECHO 79 34.84 13.70 398 33.20 1856 33.95 31.65 -.20 +18.6 EchoStar Q SATS 12 62.29 43.33 150 48.00 706 49.93 47.72 -.86 -19.9 EclipseRs N ECR 20 2.79 1.23 1997 1.43 16967 1.57 1.36 -.25 -40.4 Eco-Stim h Q ESES 1.62 .32 172 .42 400 .46 .33 +.02 -66.9sEcolab N ECL 1.64 1.1 32 151.02 125.74 941 150.48 3742 151.06 149.10 +1.55 +12.1 EcologyEn Q EEI .40 3.0 14.45 10.25 0 13.35 10 13.90 13.35 -.10 +27.1 Ecopetrol N EC .16e .7 23.34 9.02 670 22.60 3231 22.76 22.19 +.50 +54.5tEdenor N EDN 63.29 19.05 281 25.00 1340 27.72 19.05 -1.44 -49.7 EdgeTher h Q EDGE 17.77 .81 210 .89 591 .93 .82 +.05 -90.5 Edgewater Q EDGW 7.30 4.25 7 4.75 28 5.23 4.69 -.32 -23.9 Edgewell N EPC 18 76.76 39.50 442 56.47 1825 57.60 55.54 -.18 -4.9 EdisonInt N EIX 2.42 3.7 15 83.38 57.63 2532 65.73 12521 68.12 65.17 -1.71 +3.9 EditasM n Q EDIT 45.02 19.05 769 32.83 2910 33.13 30.24 +2.17 +6.8 EducRltTr N EDR 1.56 3.8 25 43.30 30.07 892 41.38 3950 41.45 41.32 +18.5 EducDev s Q EDUC 41 14.35 4.63 9 12.00 65 13.50 11.70 -1.25 +26.6 EdwLfSci s N EW 48 156.87 100.20 701 144.24 5416 144.78 140.03 +2.51 +28.0 eGain Q EGAN 19.05 1.65 448 14.30 2214 15.55 13.70 +.45 +172.4 EgaletCp Q EGLT 1.59 .26 381 .39 8053 .48 .30 +.09 -61.5 eHiCarSvc N EHIC 14.65 8.89 65 12.47 369 12.86 12.12 -.24 +7.8tEidosThr n Q EIDX 24.75 11.95 111 12.40 3208 15.05 11.95 -7.83 -46.4 EigerBio rs Q EIGR 18.00 7.46 37 12.90 317 12.95 12.15 +.40 -7.5 8x8 Inc N EGHT 23.10 12.00 629 22.70 2801 22.95 22.15 +61.0 EksoBio n Q EKSO 4.77 1.02 649 2.68 3382 2.81 2.41 +.15 +25.8 ElPasoEl N EE 1.44 2.3 26 64.35 48.05 145 61.30 865 63.20 60.95 -1.90 +10.7 ElPasE pf N EPpC 2.38 5.1 51.33 43.06 46.77 3 46.77 45.18 +.27 -4.1 ElPolLoc h Q LOCO 12.75 9.05 564 11.90 1509 12.55 11.60 -.60 +20.2 ElbitIm rs Q EMITF 3.23 1.90 0 2.28 25 2.28 2.10 +.01 -19.7 ElbitSys Q ESLT 1.76 1.4 21 153.13 111.01 20 127.60 109 128.84 124.04 +5.86 -4.3 EldorGld g N EGO .02e 10 2.44 .80 4597 .98 15500 1.06 .94 -.04 -31.5sEldorRsts Q ERI 62 50.00 22.25 673 48.05 3581 50.00 47.40 -1.70 +44.9 ElectSci Q ESIO 10 27.72 11.81 882 21.95 2602 23.13 21.71 -.93 +2.4 ElectroSen Q ELSE 31 5.24 3.32 5 3.75 12 4.01 3.51 +.05 -7.4 electCore n Q ECOR 20.25 12.85 74 16.30 332 17.50 13.55 +1.91 -17.9 ElecVeh n Q SOLO 4.15 2.27 32 3.60 420 3.90 2.95 +.21 +50.0 Electrmed A ELMD 18 7.96 4.60 56 4.66 128 5.08 4.66 -.44 -23.2 ElectArts Q EA 25 151.26 99.63 9606 113.41 38143 130.57 113.09 -15.56 +7.9 EFII lf Q EFII 43.89 25.28 453 34.79 2588 35.29 33.74 +.04 +17.8 ElevCr n N ELVT 11.27 5.90 279 9.36 1047 9.75 9.31 -.34 +24.3sEliLilly N LLY 2.25 2.1 106.49 73.69 3278 105.65 16110 106.49 104.28 -.12 +25.1 EllieMae N ELLI 74 116.90 80.71 253 105.37 1303 106.49 103.06 +.91 +17.9sEllingtnF N EFC 1.76 10.9 9 16.84 14.12 40 16.17 401 16.84 16.17 -.08 +11.4 EllingtRM N EARN 1.48 12.5 15 14.95 10.23 36 11.82 213 11.91 11.76 -.02 -1.8 Ellomay A ELLO 11.09 7.50 3 8.36 20 9.00 8.02 -.55 -7.1 EllswthFd A ECF .80e 8.0 10.18 8.81 41 10.02 188 10.11 9.89 +.07 +6.5 Ellswt pfA A ECFpA 1.31 5.3 26.20 23.39 24.70 4 24.70 24.53 +.23 -1.7 ElmiraSB Q ESBK .92b 4.5 17 21.00 18.00 20.50 9 20.50 20.15 +5.3 EloxxPh n Q ELOX 24.60 10.65 47 18.32 331 18.50 15.02 +3.26 +60.7 EltekLtd rs Q ELTK 8.95 2.65 3.85 21 4.00 3.84 +.12 -5.6 eMagin A EMAN 2.30 1.23 50 1.45 335 1.55 1.38 -.05 -12.1 EAndinA N AKO/A .68e 3.4 28.25 19.23 6 20.13 11 21.64 19.67 -1.07 -24.1 EAndinB N AKO/B .74e 3.2 31.80 21.64 70 23.00 197 25.00 21.71 -.50 -21.4 Embraer N ERJ .13e .7 28.55 18.29 686 19.19 3975 19.61 18.68 +.08 -19.8sEmclaireF Q EMCF 1.12 3.1 19 38.60 26.75 2 36.60 8 38.60 36.60 -1.50 +20.6 Emcore Q EMKR 1.50e 18 9.25 4.40 59 4.85 1134 5.15 4.75 +.05 -24.8tEmerExp n N EEX .29 1.9 24.56 15.29 100 15.62 508 15.85 15.23 -.13 -23.2tEmergeES N EMES 2.68m 10.45 5.04 388 5.20 1981 5.74 5.02 -.41 -27.7sEmergBio N EBS 35 64.00 35.64 307 62.00 1689 64.00 59.69 +2.12 +33.4sEmersonEl N EMR 1.94 2.5 25 77.00 57.47 1958 76.73 9793 77.00 75.91 +1.06 +10.1 EmerR hs A MSN 1.89 1.07 11 1.46 58 1.48 1.46 +.01 EmmisC rs Q EMMS 1 5.84 2.44 21 5.08 44 5.10 4.96 +.09 +44.3 EmpirRst rs Q NYNY 30.98 11.85 6 12.45 44 12.85 12.05 -.55 -53.9 EmpOPES N ESBA .34 1.9 21.00 15.17 6 17.59 92 17.61 17.16 +.18 -14.9 EmpOP60 N OGCP .34 2.0 20.90 15.28 0 17.39 36 17.39 17.10 +.06 -14.7 EmpOP250 N FISK .34 2.0 20.93 15.88 17.29 24 17.33 17.22 -.04 -15.2 EmpStRTr N ESRT .34 1.9 45 21.09 15.94 1077 17.59 3750 17.65 17.22 +.10 -14.3 EmployH N EIG .80 1.7 16 50.45 38.35 123 45.85 481 45.90 44.40 +1.05 +3.3tEElChile N EOCC 1.07e 5.6 29.41 19.32 87 19.07 271 20.75 18.90 -1.32 -29.1 EnLinkLP N ENLK 1.56 8.8 18.90 12.75 1245 17.80 4907 18.88 17.57 -1.00 +15.8 EnableMid N ENBL 1.27 8.2 17 19.27 12.89 917 15.57 3338 16.87 15.27 -1.14 +9.5 EnantaPh Q ENTA 29 127.77 41.83 133 90.93 720 93.66 88.74 -.67 +55.0 EnbrdgEM N EEQ 1.40t 16.23 8.38 450 10.85 2295 11.20 10.64 -.23 -19.0 EnbrdgEPt N EEP 1.40 12.4 13 16.34 8.89 1431 11.26 6290 11.73 11.20 -.32 -18.5 Enbridge N ENB 2.68 42.10 29.00 3101 34.17 17327 35.87 34.05 -1.37 -12.6 EnCana g N ECA .06 .5 22 14.31 8.79 5359 13.27 29944 13.49 12.89 +.28 -.5 EncompHlth N EHC 1.08 1.3 30 82.46 43.32 584 81.59 3679 82.19 80.19 +.19 +65.1 EncoreCap Q ECPG 10 52.00 35.15 374 38.75 1717 40.08 37.65 -1.25 -8.0 EncorW Q WIRE .08 .2 16 58.70 39.80 65 50.25 292 52.60 49.15 -1.60 +3.3 EndvSilv g N EXK 37 3.35 1.94 687 2.24 3525 2.45 2.20 -.09 -6.3 Endo Intl Q ENDP 10 17.34 5.27 3449 17.15 22490 17.20 15.55 +1.61 +121.3sEndocyte Q ECYT 20.60 1.31 938 19.72 8713 20.60 18.08 +1.35 +360.7tEndologix Q ELGX 6.72 2.28 866 2.30 4940 2.50 2.25 -.13 -57.0 EndurIntl Q EIGI 10.95 6.95 330 9.65 4975 10.30 9.50 +.05 +14.9 EnduroRT N NDRO 1.45e 42.0 9 4.41 2.33 34 3.45 375 3.45 3.35 +.09 +9.5 EnerCre wt A ENCR/WS EnerCore n A ENCR Energen N EGN .08 .1 22 79.73 47.81 2219 77.55 8485 78.57 76.11 +.16 +34.7 Energizer n N ENR 1.16 1.8 22 65.57 40.64 447 63.59 1735 64.81 63.11 +.21 +32.5 Energous Q WATT 33.50 6.91 251 12.82 2173 13.55 12.33 -.20 -34.1 EngyFocus Q EFOI 3.46 1.75 4 2.19 62 2.25 2.13 -10.6 EnFuel grs A UUUU 3.64 1.30 531 3.19 3373 3.32 3.10 -.08 +78.2 EnrgyRec Q ERII 11.30 6.17 315 9.69 1355 9.89 9.01 +.50 +10.7 EgyTrEq s N ETE 1.22 7.0 21 19.34 12.80 5139 17.50 22453 18.28 17.28 -.78 +1.4 EngyTrfPt N ETP 2.26 10.0 22 24.38 15.06 5831 22.55 22124 23.31 22.04 -.75 +25.8 EnrgXXi hn Q EGC 11.21 3.41 1542 9.05 3028 9.08 9.00 +.02 +57.7 Enerpls g N ERF .12e 1.0 16 13.87 8.23 445 12.37 2525 12.92 12.32 -.25 +26.4tEnersisAm N ENIA .21e 2.8 12.11 7.27 1153 7.42 4751 8.02 7.27 -.48 -33.6 EnerChile N ENIC .22e 4.5 6.57 4.72 377 4.87 1766 5.05 4.77 -.04 -14.3sEnerSys N ENS .70 .8 30 83.44 62.71 215 82.99 981 83.44 81.22 +2.28 +19.2 Engility N EGL 36.51 21.19 67 34.71 398 35.72 34.30 -.11 +22.3 EnLinkLLC N ENLC 1.07 6.6 14 20.00 13.80 907 16.30 2538 17.40 15.95 -1.05 -7.4 Ennis Inc N EBF .90f 4.1 17 22.98 17.65 71 21.80 343 22.00 21.30 +.05 +5.1 EnovaIntl N ENVA 19 39.00 11.15 173 33.20 776 35.95 33.10 -2.20 +118.4 Enphase Q ENPH 7.60 .89 1743 4.89 13846 5.36 4.61 -.02 +102.9 EnPro N NPO .96 1.3 42 94.79 63.73 108 75.07 506 76.56 74.19 -.27 -19.7 ENSCO N ESV .04 .6 8.00 4.10 6608 6.84 33967 7.17 6.67 +.05 +15.7 Enservco A ENSV 1.50 .38 105 .66 708 .75 .65 -.04 +2.5 EnsignGp s Q ENSG .18 .5 28 40.09 19.57 142 39.07 734 39.22 38.00 +.28 +76.0 EnstarGp Q ESGR 30 237.30 183.85 22 213.50 104 214.95 211.80 +1.70 +6.4 EnSync A ESNC .65 .32 56 .35 488 .35 .32 +.03 -11.8 EntegraFn Q ENFC 21 30.70 22.95 11 27.50 40 28.00 27.20 -.35 -6.0 Entegris Q ENTG .28 .8 29 39.55 24.05 876 33.90 4368 34.38 33.58 +.40 +11.3tEnteraBi n Q ENTX 7.60 4.11 15 5.40 44 5.40 4.11 +.70 -14.0 Entercom N ETM .36 4.6 10 12.43 6.30 837 7.85 3774 8.10 7.65 -27.3 EntArk66 n N EAI 1.22 5.0 25.29 23.08 18 24.56 143 24.98 24.49 +.19 -2.3 EntArk 63 N EAE 1.19 5.0 25.60 22.51 2 23.78 20 24.37 23.78 -.02 -4.6 EntArk 52 N EAB 1.23 5.0 25.37 23.26 3 24.36 39 24.67 24.32 +.09 -3.4 Entergy N ETR 3.56 4.3 37 87.85 71.95 1341 83.59 7215 85.20 82.86 -1.50 +2.7 EntLA 66 N ELC 1.22 5.0 25.17 23.08 11 24.47 84 24.81 24.46 +.13 -1.4 EntgyLA52 N ELJ 1.31 5.2 25.75 23.76 2 25.13 28 25.20 25.03 +.02 +.1 EntLA 63 N ELU 1.18 5.0 25.72 22.61 3 23.61 34 23.97 23.59 +.12 -4.9 EntMS FtM N EMP 25.49 23.18 7 24.76 59 24.90 24.44 +.23 -1.6 EntgyNO n N ENO 28.45 24.25 6 26.48 136 26.81 25.60 +1.00 +3.4 EntgyNO 52 N ENJ 1.25 5.1 25.85 23.17 0 24.38 7 24.75 24.35 +.09 -2.4 EntgyTx64 N EZT 1.41 5.3 27.24 25.02 1 26.39 26 26.40 25.88 +.86 -.5 EntBcpMA Q EBTC .58 1.6 18 44.14 30.36 5 35.97 30 36.90 35.80 -.87 +5.6 EntFinSv Q EFSC .48f .9 18 58.15 36.65 37 56.30 248 57.40 55.75 -.90 +24.7 EntProdPt N EPD 1.72f 6.0 21 30.05 23.10 2003 28.60 16785 29.59 28.39 -.97 +7.9 Entravisn N EVC .20 3.8 53 7.90 3.90 336 5.25 1659 5.68 5.00 -.30 -26.6 EntrResc A EGI .69 .34 14 .36 90 .39 .35 -.01 -40.0sEnvestnet N ENV 77 64.00 38.00 206 63.20 1265 64.00 61.50 +1.25 +26.8sEnviroStr A EVI .20e 96 47.90 21.30 19 47.25 66 48.45 45.75 -.15 +18.1 EnvisnHl n N EVHC 52.72 23.79 1444 45.36 8030 45.47 45.21 +.06 +31.3sEnviva n N EVA 2.52f 7.9 33.20 25.01 29 32.00 212 33.20 32.00 -.55 +15.7 EnzoBio N ENZ 11.50 3.95 139 4.59 649 4.79 3.99 +.17 -43.7 Epizyme Q EPZM 21.40 8.61 344 11.80 1299 12.10 11.55 +.20 -6.0 ePlus s Q PLUS 27 107.25 67.65 37 103.65 269 104.35 101.45 +1.70 +37.8 Equifax N EFX 1.56 1.2 23 143.37 89.59 740 133.97 4170 134.25 131.74 +1.40 +13.6 Equinix Q EQIX 9.12 2.1 495.35 370.79 439 436.13 1857 439.89 428.03 +6.11 -3.8 EqtyBcsh n Q EQBK 44.30 32.93 17 40.59 149 42.34 39.96 -1.40 +14.6 EquityCmw N EQC 32 32.36 27.96 768 32.06 2845 32.22 31.95 +.02 +5.1 EqCm pfD N EQCpD 1.63 6.2 26.93 25.24 1 26.10 37 26.24 26.02 +.05 -.9sEqtyLfPrp N ELS 2.20 2.3 29 97.03 79.78 401 96.88 1704 97.14 94.54 +1.76 +8.8 EqtyRsd N EQR 2.16 3.2 43 70.46 54.97 1260 67.75 6882 68.18 66.78 +.32 +6.2 EquusTR N EQS 25 2.54 1.95 8 2.02 105 2.05 1.95 -.06 -16.0 EraGroup N ERA 7 14.23 8.61 43 11.94 162 12.66 11.65 -.52 +11.1sEricsson Q ERIC .13e 1.5 8.61 5.52 2715 8.41 19586 8.61 8.35 -.12 +25.9 ErieInd Q ERIE 3.36 2.7 30 128.91 106.63 186 123.53 364 128.50 122.61 -3.62 +1.4 Eros Intl N EROS 16.90 9.20 339 11.30 1978 13.10 10.80 -1.20 +17.1 ErytechP n Q ERYP 30.56 9.72 1 10.55 2 10.55 10.37 +.16 -52.1 Escalade Q ESCA .50 3.8 14 15.25 11.65 13 13.30 44 13.35 13.05 +.20 +8.1 EscoTech N ESE .32 .5 21 70.20 51.55 89 67.65 445 69.23 67.30 -.85 +12.3 Esperion Q ESPR 82.68 33.06 269 49.49 3516 54.39 48.72 +.41 -24.8 Espey A ESP 1.00 3.7 55 29.97 21.07 4 26.75 9 27.85 26.10 -.47 +11.6 EsqFnHld n Q ESQ 29.45 14.51 14 26.00 56 26.30 25.04 -.25 +31.7 EssaPh gs Q EPIX 12.74 2.00 5 3.25 17 3.30 3.05 +.05 -25.8 Essendant Q ESND .56 3.9 17.08 7.20 141 14.43 972 15.31 13.69 -.66 +55.7 Essent N ESNT 9 50.08 32.73 521 43.36 2579 43.65 42.47 +.43 -.1sEssentPr n N EPRT 14.75 13.27 592 14.26 1652 14.75 14.03 -.29 +4.2 EssexPT N ESS 7.44f 3.0 29 270.04 214.03 303 246.28 1642 248.56 242.53 +2.14 +2.0sEstLab n Q ESTA 30.71 24.11 60 27.75 171 30.71 25.22 +2.28 +12.1 EsteeLdr N EL 1.52 1.1 46 158.80 104.30 2844 140.12 12347 146.00 136.00 +4.91 +10.1 Esterline N ESL 20 96.95 67.15 77 85.95 612 88.10 85.10 -1.15 +15.1tEstreAm n Q ESTR 13.38 6.21 6.25 29 6.77 6.21 -.34 -27.7 EtfSilver N SIVR 17.70 13.99 66 14.12 463 14.53 14.11 -.30 -14.5 EthanAl N ETH .76 3.4 15 32.90 21.50 187 22.25 742 22.95 21.85 -.60 -22.2 Etrac2xMtg N MORL 3.31e 20.3 19.30 12.50 195 16.31 1304 16.39 16.15 +.18 -7.6 Et2xDJDiv N DVYL 3.55e 4.8 77.86 60.01 5 74.01 29 75.38 73.79 -.87 +1.1 EtrCrdOil n N OILX 43.69 27.58 41.77 4 41.77 41.44 +.97 +28.1 EtHiDLwV N HDLV 2.57e 9.5 33.35 23.58 1 27.10 33 27.57 27.10 -.26 -15.8 Etr2xCEFd N CEFL 2.88 18.0 18.96 15.30 82 16.00 669 16.05 15.90 +.09 -11.7 EtrcDvsHi N DVHL 2.85e 14.1 21.75 17.57 4 20.21 16 20.54 20.10 -.17 EtrWFxEn N LMLP 1.90e 11.1 19.00 14.10 8 17.15 35 17.63 17.10 -.11 +8.9 EtracReit N LRET 2.00e 7.6 27.57 19.32 26.22 3 26.59 25.50 +.62 -.3 UBS VlHdg N XIVH 82.84 11.86 15.28 -80.2 Etr EnhGl N FIHD 191.45 151.07 10 168.43 99 174.43 167.90 -3.07 -2.1 FI EnhEu n N FIEE 202.02 151.30 1 158.00 6 166.31 158.00 -4.76 -10.9 Etr SP MLP N MLPZ .06p 51.00 31.45 43.35 1 47.00 43.35 -2.54 +1.1 Etr MLP In N MLPQ .08p 44.40 25.63 27 36.42 145 39.96 36.02 -2.81 -3.4 EtrBCmdty N UCIB 16.21 14.55 15.02 1 15.06 15.02 +.19 +.1 Etr2xLevLg N LBDC 2.89e 17.5 18.82 13.65 0 16.48 2 16.48 16.16 +.24 +1.1 EtrMtgReit N MRRL 1.70e 19.15 11.51 5 16.21 24 16.29 16.08 +.17 -8.5 EtrSCHiDv N SMHD 3.06e 16.2 21.47 14.27 33 18.92 193 19.66 18.60 -.68 -3.6 Etsy n Q ETSY 72 50.60 15.27 1011 48.69 8797 49.65 46.76 -.35 +138.1 EuroTech Q CLWT 8.45 2.00 6 3.95 45 4.09 3.80 +19.3 Euronav n N EURN 2.41e 10.10 7.50 637 8.70 2281 8.85 8.50 +.20 -5.9 Euronet Q EEFT 23 101.07 70.67 307 97.80 1307 98.19 95.42 +.81 +16.1 EuroEqFd N EEA .17e 1.8 10.88 9.06 10 9.50 51 9.67 9.41 -.05 -3.7 Euroseas rs Q ESEA 2.73 1.41 2 1.64 61 1.64 1.50 +.07 -3.9 EvansBc A EVBN .92f 1.9 19 49.23 37.80 2 47.55 17 47.55 47.00 +.45 +13.5 EveloBio n Q EVLO 16.75 11.10 10 13.47 178 14.88 13.03 -.27 -17.1 Ever-Glory Q EVK 7 4.50 1.96 0 3.50 5 3.50 2.81 +.05 +48.9tEverQuo n Q EVER 22.09 13.17 31 13.25 236 13.70 13.06 -.36 -26.5 Everbrdg n Q EVBG 61.50 21.83 378 60.21 2041 60.72 57.69 +.13 +102.6 Evercore N EVR 2.00f 1.9 24 117.49 69.55 267 106.15 1825 110.42 104.90 -1.95 +17.9 EverestRe N RE 5.20 2.3 24 264.88 208.81 265 223.02 1218 223.79 220.23 +2.17 +.8 Evergy N EVRG 1.60 2.8 25 58.24 47.06 1422 57.05 7204 57.76 56.27 +.06 +8.0 EveriHldgs N EVRI 8.99 6.08 398 8.67 1759 8.84 8.48 -.04 +15.0 EversrceE N ES 2.02 3.2 20 66.15 52.76 1274 62.43 5992 62.93 61.69 -.33 -1.2 EvrspnTc n Q MRAM 19.25 6.40 157 9.25 572 9.70 8.58 +.52 +23.3sEvertec N EVTC .40 1.7 20 25.55 12.60 344 24.05 1455 25.55 23.75 -1.00 +76.2 EvineLive Q EVLV 1.74 .76 143 1.28 1245 1.34 1.25 -.02 -8.6 EvofemBio Q EVFM 12.56 .30 402 4.06 1500 4.15 2.30 +1.73 +108.2 Evogene Q EVGN 4.97 2.59 5 2.74 55 2.84 2.63 +.04 -10.7 EvokePhm Q EVOK 4.09 1.85 107 2.89 401 2.91 2.51 +.35 +27.9sEvolentH n N EVH 25.40 10.30 603 25.50 3420 25.70 23.30 +1.45 +107.3 Evolus n Q EOLS 39.50 6.75 538 25.59 3108 29.10 19.76 +5.49 +122.5 EvolPetrol A EPM .40 4.0 21 12.00 6.35 133 10.05 627 10.15 9.65 +.10 +46.7 EvolvgSys Q EVOL .44 19.3 6 5.85 2.05 7 2.28 31 2.40 2.20 -.08 -51.6 EvoquaWt n N AQUA 25.36 17.58 460 19.38 3061 19.83 19.08 +.10 -18.3 ExOne Q XONE 12.50 6.16 92 8.83 559 8.98 8.41 +.35 +5.1sExactSci h Q EXAS 76.16 37.36 945 74.89 12383 76.16 69.45 +4.38 +42.5 ExantasCap N XAN .20 1.7 12.09 8.51 97 11.85 523 12.00 11.84 -.11 +26.5 ResCap pfA N RSOpA 2.13 8.6 25.56 23.65 24.57 ResCap pfC N RSOpC 2.16 8.3 25.99 24.90 25.96 +1.7 ETYldShHi N YYY 1.92 10.4 20.00 18.08 83 18.46 338 18.60 18.42 -.10 -5.2 ExTrRobo N ROBO .07e .2 46.20 37.98 110 42.65 1133 42.85 41.77 +1.18 +3.2 Ber Gl Rs n N BRGL 28.14 24.89 27.00 2 27.13 27.00 +.54 +3.6 ExTTactUS N HTUS 29.30 24.04 2 27.66 31 27.78 27.49 +.10 +1.9 ETF IndExp N TETF 21.64 16.10 0 19.60 8 19.81 19.44 +.18 +2.9 RxVlmxInF A VMIN 46.55 2.37 29 3.24 200 3.37 3.20 -.09 -90.6 ETEMeCmc N EMQQ .02p 43.50 31.06 185 32.99 496 34.53 32.57 -.70 -13.3 ExelaTch n Q XELA 6.48 4.15 53 5.98 308 6.15 5.15 +.10 +16.1 Exelixis Q EXEL 23 32.50 16.90 3081 18.79 18293 19.61 17.65 +1.15 -38.2 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Saturday, September 1, 2018

PAGE 40

Exelon N EXC 1.38f 3.2 12 45.05 35.57 6418 43.71 23879 44.18 43.27 -.32 +10.9sExlSvcHld Q EXLS 53 64.34 52.52 183 64.08 597 64.38 61.05 +2.25 +6.2 Expedia h Q EXPE 1.28f 1.0 60 154.24 98.52 1019 130.50 5303 133.26 130.26 +.28 +9.0 ExpdIntl Q EXPD .90f 1.2 23 78.16 54.94 1211 73.28 4432 75.00 72.51 -.42 +13.3sExponent s Q EXPO .52 1.0 41 53.35 32.65 193 52.35 774 53.35 50.46 -.45 +47.3 Express N EXPR 36 11.34 5.82 3915 11.22 26929 11.28 9.04 +.81 +10.5sExpScripts Q ESRX 11 89.60 55.80 3209 88.02 15379 89.60 87.26 +.11 +17.9 ExtendStay Q STAY .88f 4.4 42 22.44 16.27 1641 20.18 8253 20.84 20.02 +.15 +6.2 Exterran n N EXTN 33.69 24.52 126 27.39 386 29.31 27.05 -1.52 -12.9 ExtraSpce N EXR 3.44 3.7 22 101.96 76.36 732 92.21 3796 92.75 90.84 -.32 +5.4 ExtrOilGs n Q XOG 17.42 10.28 1312 11.55 14996 12.21 10.86 -.27 -19.3 ExtrmNet Q EXTR 15.55 5.35 1031 6.27 6988 6.44 6.18 +.07 -49.9 ExxonMbl N XOM 3.28 4.1 17 89.30 72.16 10697 80.17 45581 81.04 79.77 +.55 -4.1 EyePtPh Q EYPT 2.88 .93 134 2.19 723 2.21 2.05 +.12 +102.8 EyegatePh Q EYEG 1.38 .29 95 .56 868 .57 .52 +.02 -47.7tEyenovia n Q EYEN 10.74 5.01 31 5.10 101 5.55 5.01 -.40 -48.6 Ezcorp Q EZPW 15 15.10 8.85 226 11.10 1487 11.25 11.00 -.05 -9.0F -:sF5 Netwks Q FFIV 25 191.16 114.63 732 189.12 2642 191.16 187.91 +1.48 +44.1 FAT Br n Q FAT .48 5.5 13.99 5.54 6 8.67 50 8.75 7.90 +.39 -2.8 FB Finl n N FBK .24 .5 16 45.43 33.65 58 43.98 241 44.46 43.45 +.10 +4.7 FBL Fn N FFG 1.84 2.3 19 85.70 64.00 9 81.35 52 82.60 80.25 +.55 +16.8 FCB Fin N FCB 18 62.95 39.90 376 51.80 2655 52.65 50.83 -.25 +2.0 FFBW n Q FFBW 12.50 10.30 2 11.26 13 11.30 11.25 +.01 +2.2 FGL Hldg n N FG 11.94 8.14 618 8.71 2892 9.06 8.65 -.21 -13.5sFLIR Sys Q FLIR .64 1.0 38 62.83 37.18 903 62.74 3780 62.91 61.45 +1.41 +34.6 FMC Corp N FMC .66 .8 16 98.70 72.73 920 85.45 4415 87.22 84.63 -.09 -9.7 FNBCp PA N FNB .48 3.6 13 14.92 12.02 2009 13.45 17776 13.65 13.07 -.06 -2.7 FNB FL pfE N FNBpE 31.65 27.64 1 28.51 22 28.95 28.30 -.34 -2.5 FNCB Bc n Q FNCB .16 1.9 10.00 7.97 5 8.39 11 8.89 8.39 -.30 -9.3 FTFQAntiB N BTAL 20.42 18.31 12 20.10 27 20.12 19.66 +4.2 FTFQMom N MOM 26.26 22.85 0 25.30 0 25.30 25.29 +.37 +5.3 FTFQuSize N SIZ 21.94 19.25 0 20.17 0 20.17 20.17 -.01 +1.0 FTFQHgDiv N DIVA 1.08e 2.8 25.68 23.17 0 24.13 2 24.24 24.13 -.16 -2.9 FqfOEurDiv N OEUR .15e 26.90 23.41 23.50 -7.7 FRP Hldgs Q FRPH 22 67.70 41.90 27 65.30 85 65.70 62.75 +1.65 +47.6 FS Bncp Q FSBW .56f 1.0 13 66.40 47.50 13 58.33 130 58.99 56.42 +.36 +6.9 FS Invest N FSIC .76 9.9 9 8.75 6.95 1301 7.65 5555 7.75 7.48 +.15 +4.1 FSB Bcp n Q FSBC 18.50 15.09 0 17.90 10 18.50 17.58 -.19 +5.3 FTD Cos Q FTD 13.95 3.25 47 3.58 471 3.88 3.45 -.19 -50.2tFTE Net n A FTNW 26.25 11.67 20 13.00 225 14.20 11.67 -.49 -21.2 FTI Cnslt N FCN 33 81.91 32.69 460 76.22 1780 76.84 74.51 +1.31 +77.4 FTS Intl n N FTSI 22.60 10.34 607 11.03 2742 12.11 10.59 -.61 -43.8sFabrinet N FN 20 48.97 24.02 463 47.87 2809 48.97 46.53 +.04 +66.8 Facebook Q FB 33 218.62 149.02 18025 175.73 97423 179.79 174.75 +1.09 -.4sFactsetR N FDS 2.56 1.1 28 228.41 155.09 232 229.39 941 229.98 223.63 +5.72 +19.0sFairIsaac N FICO .08 59 228.49 131.52 171 230.98 905 231.46 221.71 +5.84 +50.8 FairmSant N FMSA 35 6.39 2.47 5.63 +7.6sFalcMinrl Q FLMN 11.66 9.47 32 11.39 839 11.66 11.31 -.01 +18.6 FDaves Q DAVE 9.65 3.45 10 6.65 92 6.75 6.35 +.25 +1.5 FangHldg N SFUN .20e 6.5 1 5.69 2.65 2636 3.07 7313 3.16 2.80 +.05 -45.0 Fanhua Q FANH .90e 3.9 39 38.24 8.61 1379 23.28 8228 28.63 21.90 -2.87 +7.7 FarPtAc un N FPAC/U 10.45 10.13 3 10.20 28 10.25 10.20 +.05 +.4 FarmerBrs Q FARM 35.05 23.60 28 29.00 87 30.20 28.65 -.75 -9.8 FarmMer s Q FMAO .56f 1.2 29 49.99 30.38 9 45.49 40 45.80 43.80 +.83 +11.5 FarmersNB Q FMNB .32f 2.0 19 16.90 12.80 27 15.85 124 16.05 15.50 -.15 +7.5 Farmland N FPI .20m 2.8 64 9.68 5.15 288 7.06 1417 7.14 6.71 +.29 -18.7 Farmln pfB N FPIpB 1.50 6.3 27.96 17.30 7 23.95 31 24.00 23.82 +.03 -7.1 FaroTech Q FARO 70.20 33.20 95 68.20 379 69.00 67.55 +.95 +45.1 Fastenal Q FAST 1.60f 2.7 25 61.14 40.76 2135 58.36 11999 59.95 57.87 -1.12 +6.7 FateThera Q FATE 14.45 3.07 620 12.89 2464 12.94 11.55 +1.04 +111.0 Fauquier Q FBSS .48 2.1 45 25.83 17.30 2 22.80 24 24.49 22.31 -.84 +4.1 FedExCp N FDX 2.60 1.1 11 274.66 207.22 1476 243.95 6178 249.84 243.44 -1.07 -2.2 FedNatHld Q FNHC .32 1.2 23 26.76 9.78 61 26.30 258 26.35 25.68 +58.7 FedAgric N AGM 2.32 3.0 99.11 62.72 32 77.07 162 80.36 76.80 -2.43 -1.5 FdAgricA N AGM/A 2.32 3.2 22 87.76 62.47 0 73.42 2 73.47 72.76 -.76 +.9 FAgMt pfA N AGMpA 1.47 5.8 26.47 24.75 1 25.31 6 25.55 25.30 +.06 +.7 FAgMt pfB N AGMpB 1.72 6.6 27.49 25.52 0 25.88 2 25.88 25.75 -.13 -1.8 FAgMt pfC N AGMpC 1.50 5.7 28.75 25.68 0 26.44 0 26.44 26.02 +.09 -4.9 FedRlty N FRT 4.08f 3.1 23 134.52 106.41 352 130.61 1637 131.30 128.46 +.52 -1.7 FedRlt pfC N FRTpC 1.25 5.1 25.48 21.32 6 24.46 63 24.50 24.25 -.04 -2.8 FedSignl N FSS .28 1.1 25 28.32 18.01 249 26.03 1320 26.30 25.87 -.02 +29.6 FedlStAc n Q FSAC 11.00 9.65 11 10.10 442 10.16 10.10 -.05 +4.0 FedlStA un Q FSACU 11.10 9.53 7 10.75 8 10.75 10.70 -.34 +4.9 FedInvst N FII 1.08 4.7 8 36.76 22.06 863 23.16 3966 23.57 22.36 -.06 -35.8 FedPMu N FMN .88 6.5 14.96 13.18 22 13.47 79 13.47 13.30 +.10 -4.1 FenncPhr n Q FENC 14.99 7.55 160 9.52 430 9.99 9.35 -.27 -5.0 Ferrari n N RACE 149.85 103.65 526 131.09 3498 134.66 127.22 +3.57 +25.0 Ferrellgs N FGP .40 12.9 5.75 2.87 221 3.10 1301 3.24 3.07 -.11 -27.6 Ferro N FOE 18 25.50 18.99 351 21.95 1856 22.73 21.90 +.09 -7.0 Ferrogl n Q GSM .24 2.9 17 17.61 6.75 722 8.28 3988 8.64 8.05 +.08 -48.9 FiatChrys N FCAU 24.95 14.63 7329 17.11 33578 17.98 16.89 +.29 -4.1 FibriaCelu N FBR .09e .5 22.05 12.20 2408 19.39 5898 19.67 18.88 -.09 +31.9 Fibrocll rs Q FCSC 18.92 1.75 58 1.98 345 2.02 1.89 +.03 -38.1 FibroGen Q FGEN 68.55 40.74 252 61.15 2188 61.95 59.85 +1.60 +29.0 FidCorpBd N FCOR 1.58 3.2 51.30 46.30 4 48.68 23 49.00 48.56 -.28 -4.4 FidLtdTm N FLTB .98 2.0 50.75 49.11 20 49.43 104 49.64 49.41 -.14 -1.4 FidTotBd N FBND 1.20e 2.5 50.80 48.42 33 48.92 237 49.16 48.88 -.24 -2.6 FidD&D n Q FDBC .96 1.6 68.55 33.09 1 59.49 5 60.00 58.23 +.24 +44.0sFidCnsDis N FDIS .40e .9 45.48 34.85 81 45.40 527 45.48 44.89 +.68 +16.1 FidCnsStpl N FSTA .87e 2.7 35.47 29.50 30 32.56 220 32.80 32.37 -.14 -5.1 FidEnergy N FENY .53e 2.5 22.21 17.12 182 20.87 793 21.16 20.77 -.03 +4.1 FidFinan N FNCL .60e 1.4 43.90 34.85 136 41.59 737 42.14 41.35 +.09 +2.0sFidHlthCre N FHLC .70e 1.5 46.03 38.05 187 45.93 1363 46.03 45.38 +.62 +14.9 FidIndls N FIDU .56e 1.4 41.28 34.27 51 39.76 341 40.14 39.57 +.21 +2.7 Fid Val n N FVAL 35.18 29.35 11 34.88 58 35.17 34.85 +.15 +6.1sFid Qual n N FQAL 34.83 28.93 7 34.70 62 34.83 34.52 +.28 +9.2sFidInfoTch N FTEC .42e .7 60.90 44.50 330 60.56 1884 60.90 59.55 +1.16 +21.2sFid Moment N FDMO 35.39 28.05 11 35.34 136 35.39 34.89 +.58 +13.0sFid LowVol N FDLO 33.71 27.84 7 33.61 133 33.71 33.43 +.26 +9.8 Fid RisR n N FDRR 32.71 28.08 50 32.36 281 32.51 32.22 +.21 +5.6sFid CoreD n N FDVV 31.12 26.39 50 30.94 287 31.12 30.80 +.08 +7.8 FidMsciRE N FREL .86e 3.4 25.45 21.73 115 25.30 565 25.42 24.96 +.17 +2.4 FidUtils N FUTY 1.21e 3.4 37.01 30.99 57 35.26 416 35.56 35.04 -.15 +2.2 FidTelecm N FCOM .76e 2.5 33.40 27.59 18 30.66 137 31.20 30.54 -.43 -.8 FidelMatls N FMAT .53e 1.5 37.11 31.22 33 34.37 188 34.95 34.30 +.13 -1.9sFidNasdIdx Q ONEQ 2.29e .7 319.34 245.09 26 318.63 137 319.34 312.42 +6.72 +17.5 FidlNatFn N FNF 1.28f 3.2 16 42.52 32.67 1068 40.10 4196 40.96 39.75 -.53 +2.2 FidNatInfo N FIS 1.28 1.2 20 109.95 89.31 843 108.17 5525 109.39 107.48 -.70 +15.0 FidelSo Q LION .48 2.0 16 27.05 20.28 37 24.30 375 24.48 24.02 +.11 +11.5 FidClayOp N FMO 1.72f 14.2 15.43 10.27 106 12.15 523 12.54 12.05 -.37 -7.6 FidusInvst Q FDUS 1.56a 10.2 9 16.94 12.63 121 15.28 459 15.28 15.08 +.12 +.7 FidsInv23 n Q FDUSL 1.47 5.7 28.00 24.85 1 25.63 3 26.10 25.57 -.22 +2.5 FiestaRst Q FRGI 30.88 15.50 115 28.75 729 29.30 27.53 -.30 +51.3 FifthThird Q FITB .72f 2.4 8 34.67 24.66 3749 29.43 26958 29.94 29.04 -.02 -3.0 FifthT pf Q FITBI 1.66 6.0 30.54 27.00 20 27.75 102 27.91 27.54 +.13 -2.6 51job Q JOBS 114.63 56.22 209 77.31 1688 77.37 71.01 +5.90 +27.1 58.com N WUBA 90 89.90 56.70 975 76.08 6509 77.60 73.00 +3.58 +6.3 FnclInst Q FISI .96 3.0 16 34.35 25.65 89 32.30 274 33.10 32.20 -.45 +3.9 Finisar Q FNSR 25.41 14.25 1061 20.40 8248 20.66 19.73 +.39 +.2 FinjanH Q FNJN 3 5.07 1.66 348 4.39 2248 4.79 4.29 +.05 +103.2 FireEye Q FEYE 19.36 13.40 2938 16.60 18499 16.71 15.88 +.23 +16.9 FstAccept N FAC 1.50 .78 .81 -31.9 FstAFin n N FAF 1.52 2.7 23 62.71 46.75 442 56.86 2016 57.33 56.10 +.29 +1.5sFstBcpPR N FBP 29 9.14 4.48 1069 8.75 6744 9.14 8.65 -.31 +71.6 FstBcpME Q FNLC 1.16f 4.0 16 32.33 25.29 4 29.28 22 29.90 29.05 -.49 +7.5 FtBcpNC Q FBNC .40 1.0 24 43.14 29.81 67 41.72 313 43.13 41.31 -1.12 +18.2 FstBcMiss Q FBMS .20 .5 26 43.53 27.15 23 41.05 114 41.15 40.00 +.05 +20.0 FstBkNJ Q FRBA .12 .8 24 15.00 11.15 20 14.30 121 14.40 13.90 -.05 +3.2 FstBusey rs Q BUSE .80 2.5 21 33.25 27.33 70 32.05 464 32.47 31.68 -.24 +7.0 FBusnFn s Q FBIZ .56 2.5 16 26.95 20.57 18 22.16 78 22.76 21.74 +.33 +.2 FrstCap Q FCAP .92 2.3 20 43.02 32.10 1 40.06 3 40.19 39.50 -.13 +9.0 FstCash N FCFS .88 1.1 31 95.40 57.75 162 81.30 844 83.95 80.00 -.45 +20.5 FtChoBc n Q FCBP 33.50 26.09 27 27.15 137 27.80 27.00 -.44 -2.2sFCtzBA Q FCNCA 1.40 .3 24 488.44 323.74 33 475.01 177 488.44 465.02 -2.26 +17.9 FstCwlth N FCF .36 2.1 20 17.91 12.07 318 16.75 1532 17.04 16.51 -.22 +17.0 FCmtyBsh Q FCBC .84f 2.5 19 36.09 24.94 21 33.57 96 34.00 32.75 -.13 +16.8 FCmtyCp Q FCCO .40 1.6 20 26.25 19.60 6 25.15 42 26.10 24.05 -.75 +11.3 FtConnBcp Q FBNK .68 2.1 21 32.40 23.45 108 31.70 414 32.20 31.45 -.20 +21.2 1stCnstBn Q FCCY .24 1.1 16 27.00 16.15 11 21.15 39 21.75 21.00 -.35 +15.6sFstData n N FDC 13 25.57 14.73 12201 25.72 44261 25.73 24.92 +.61 +53.9 FstDefiF s Q FDEF .68 2.1 12 35.00 23.51 51 31.99 227 32.92 31.49 -.54 +23.1 FFnclOH Q FFBC .80f 2.5 17 33.70 22.80 234 31.40 1232 32.00 30.95 -.20 +19.2 FstFnBksh Q FFIN .84f 1.4 30 61.00 37.31 211 60.40 844 60.80 59.45 +.10 +34.1 FstFnIN Q THFF 1.02 2.0 18 53.05 39.55 13 51.45 87 52.25 50.45 -.45 +13.5 FstFnNwst Q FFNW .32 1.8 20 21.82 13.13 7 17.46 40 17.89 17.09 -.16 +12.6 FstFound s Q FFWM 19 20.43 14.95 150 16.18 987 16.37 15.76 -.11 -12.7 FstGtyBc n Q FGBI .64b 2.6 29.50 22.86 8 24.99 18 26.05 24.75 -.91 FsHawaii n Q FHB .96 3.3 32.36 26.30 833 28.99 4641 29.41 28.40 +.09 -.7 FstHorizon N FHN .48 2.6 16 20.86 15.84 1834 18.42 12113 18.87 18.24 -.18 -7.9 FstHrz pfA N FHNpA 1.55 6.1 26.06 24.77 2 25.43 25 25.55 25.40 -.02 +.9 FstInRT N FR .87 2.7 22 34.04 27.61 1092 32.46 3962 32.91 31.96 +.28 +3.1 FIntntBcp Q INBK .24 .8 13 42.40 28.90 34 31.45 264 31.85 31.25 +.20 -17.6 FIntBc26 n Q INBKL 1.50 5.7 26.74 24.75 1 26.19 1 26.19 26.19 +.22 -1.2 FstIntBc A Q FIBK 1.12 2.4 21 46.85 33.33 191 46.45 953 46.65 45.35 +.15 +16.0 FMajSilv g N AG 8.48 4.93 2174 5.56 14615 6.07 5.40 +.05 -17.5 FstMerch Q FRME .88 1.8 21 50.44 37.09 58 48.12 427 48.96 47.36 -.42 +14.4 FstMidIll Q FMBH .68a 1.7 18 42.46 30.01 10 41.09 100 41.65 40.70 +.05 +6.6 FMidBc Q FMBI .44 1.6 22 27.70 20.50 221 27.18 1219 27.67 26.76 -.21 +13.2 FstNwBc n Q FNWB 47 18.35 15.16 10 16.74 77 16.98 16.52 +.07 +2.7 FstRepBk N FRC .72 .7 21 106.75 84.56 840 101.59 5389 104.17 100.23 -2.61 +17.3 FstRep pfD N FRCpD 1.38 5.4 26.36 24.16 1 25.44 31 25.76 25.44 -.03 -.3 FstRep pfE N FRCpE 1.75 6.8 27.45 25.44 5 25.67 46 25.70 25.66 -.01 -1.8 FstRep pfF N FRCpF 1.43 5.6 26.90 24.65 10 25.54 62 25.68 25.50 -.01 -.9 FtRepB pfH N FRCpH 1.28 5.1 25.97 23.30 6 25.08 63 25.18 25.00 -.02 -1.3 FtRpBk pfG N FRCpG 26.96 24.09 17 25.12 79 25.17 25.02 +.02 -2.8 FstSavFin Q FSFG .60 .8 17 80.01 52.16 2 71.07 9 72.25 68.80 +3.52 +24.6 FstSolar Q FSLR 32 81.72 45.26 726 52.08 4474 53.45 51.65 -22.9 1stSource Q SRCE 1.00f 1.8 19 59.33 44.59 26 55.99 138 57.50 55.25 -.93 +13.2 FTNDXTc Q QTEC .58e .7 83.42 63.59 291 81.27 1042 81.85 80.79 +.79 +13.0 FtTr AbsRet Q FAAR .84e 34.79 27.00 7 28.80 22 28.96 28.53 +.04 -1.8 FtTr 22 n N FIV 9.81 9.02 35 9.30 358 9.35 9.28 +1.9 FT RisDv n Q SDVY .11e .5 22.04 19.62 0 21.77 4 21.97 21.59 -.04 +3.7 FtTrGlob N FAM .90 9.3 11.97 9.56 30 9.64 212 9.77 9.61 -.07 -16.8sFT MCGr N FNY .15e .3 46.88 34.26 10 46.88 192 46.88 46.23 +.67 +19.6 FT AsiaPc Q FPA 1.01e 3.2 38.10 30.83 1 31.65 24 32.48 31.64 -.30 -11.4 FT Europe Q FEP .65e 1.7 42.49 35.99 134 38.72 366 39.50 38.61 +.01 -.9 FT LatAm Q FLN 2.01e 11.1 23.27 17.33 6 18.17 15 19.01 18.05 -.37 -11.0tFT Brazil Q FBZ 1.62e 14.3 18.24 10.95 4 11.33 68 11.53 10.95 +.23 -27.0 FT China Q FCA .68e 2.5 34.79 26.00 0 27.50 16 28.23 27.31 -.16 -7.4 FT Japan Q FJP .77e 1.4 63.38 53.24 8 55.21 41 55.81 55.19 +.52 -7.8 FT SKorea Q FKO .59e 2.3 32.08 24.33 25.44 29 25.44 25.31 +.22 -13.9 FT DevMkt Q FDT .96e 1.6 67.22 56.79 122 59.37 596 60.23 59.06 +.33 -4.8 FT EmMkt Q FEM .64e 2.5 31.32 23.98 39 25.22 571 25.63 24.85 +.06 -9.6 FT Germny Q FGM 1.04e 2.1 55.51 45.17 4 48.55 33 49.90 48.53 -.02 -5.2sFT MCVal N FNK .40e 1.1 37.99 32.56 2 37.42 25 37.99 37.39 -.11 +3.2 FT Canada Q FCAN .29e 1.1 27.35 24.23 1 25.27 20 25.94 25.24 -.23 -4.7 FT Austrla N FAUS .80e 2.4 34.27 31.02 33.13 0 33.13 33.13 +.37 -2.6 FT UK Q FKU 1.57e 4.1 43.39 37.11 3 38.48 14 39.16 38.48 +.08 -3.5 FT Switzld Q FSZ .78e 1.5 56.74 49.30 10 52.26 38 52.87 52.22 +.11 -.9 FT HKong Q FHK 2.82e 7.6 46.25 36.10 37.15 1 37.68 37.15 +.05 -12.5sFT SCGr N FYC .04e .1 53.00 37.75 79 53.13 788 53.16 51.96 +1.22 +25.0 FT EmMSC Q FEMS 1.65e 4.4 47.47 36.10 154 37.30 537 37.93 37.00 -.02 -13.9 FTDvMkSC Q FDTS .97e 2.4 48.51 39.70 7 40.94 23 41.57 40.92 -.08 -7.8sFT SCVal N FYT .26e .7 40.30 32.43 3 39.66 29 40.30 39.51 -.26 +7.6 FT EurzAlp Q FEUZ .50e 1.2 48.43 40.35 11 42.53 38 43.68 42.41 -.14 -3.1sFT MegaCp N FMK .44e 1.2 36.82 30.67 2 36.62 4 36.82 36.53 +.51 +9.3 FstT BICK Q BICK .34e 1.3 33.60 25.99 34 26.68 66 27.21 26.21 +.27 -11.6 FTEurSelDv N FDD 1.09e 8.3 14.79 12.78 93 13.12 430 13.38 13.08 -.09 -4.4sFTDJMic N FDM .49e .9 53.34 42.21 5 52.86 70 53.34 52.36 -.15 +11.4 FT DynEq N FDEU 1.45 9.2 20.20 15.30 47 15.83 396 16.07 15.76 -.08 -15.4 FtTrInOp n Q FCEF .36 1.6 23.93 20.04 2 22.25 53 22.45 22.20 +.07 +1.0 FtTrMun n Q MCEF 19.39 17.65 5 17.94 17 17.98 17.93 -.01 -4.2 FtTEqCom N ERM 23.64 20.26 6 23.30 36 23.49 23.24 +.15 +4.2 FtT EqTact N TERM 23.62 19.41 12 23.32 55 23.51 23.22 +.08 +4.3 FtTrOpp n Q FIXD 1.52 3.1 52.92 48.74 25 49.40 137 49.54 49.35 -.17 -2.7 FTNsdGrid Q GRID .19e .4 53.73 45.47 2 50.00 10 50.76 49.82 +.08 -2.0 FTMltAInc Q MDIV 1.20e 6.4 19.45 17.60 135 18.71 455 18.86 18.65 -.11 -1.6 FT PfdSec N FPE 1.02e 5.3 20.20 18.97 576 19.30 3237 19.30 19.19 +.07 -3.5sFTNsqTDv Q TDIV .86e 2.3 38.48 31.40 37 38.21 189 38.48 37.79 +.49 +8.6 FTLwDOpp Q LMBS 1.41 2.8 52.30 50.98 193 51.15 1036 51.17 51.09 +.03 -.9 FT BuyInc Q FTHI .96 4.1 24.00 21.53 16 23.50 59 23.57 23.38 +.09 +.8 FT StratInc Q FDIV 2.34 4.7 52.20 46.89 5 49.50 21 49.87 49.50 -.29 -3.2 FT HdgBuy Q FTLB .66 2.9 23.65 21.34 6 23.14 57 23.23 23.02 +.05 +.3 FTEnhSht Q FTSM 1.11 1.8 60.10 59.92 413 60.04 2265 60.04 59.99 +.03 +.1 FT RisDiv Q RDVY .40e 1.3 32.00 26.58 81 31.68 656 31.82 31.48 +.23 +6.0 FT SSICv Q FCVT .48a 1.5 32.38 27.52 20 30.98 201 31.02 30.69 +.39 +8.1sFT DWF5 Q FV .18e .6 31.80 24.93 134 31.62 967 31.80 31.43 +.32 +14.7sFT HeitGl N PRME 21.28 17.96 1 21.44 5 21.54 20.73 +.81 +7.5 FT SPIntDv Q FID .99e 5.8 19.83 17.04 2 17.07 8 17.56 17.07 -.32 -8.4 FT AmIndR Q AIRR .08e .3 28.40 22.55 6 28.18 60 28.25 27.93 +.13 +2.8sFT AI Rob n Q ROBT .07p 32.66 28.50 15 32.53 74 32.66 31.94 +.78 +13.1 FT US Eq Q RNDV .35e 1.5 23.04 19.46 22.59 3 22.59 22.32 +.20 +4.1sFT SmCap Q RNSC .22e .9 23.70 19.24 1 23.66 4 23.70 23.53 +.16 +10.0sFT MdCap Q RNMC .19e 23.12 19.33 2 23.00 9 23.12 22.92 +.12 +6.0sFT LgCap Q RNLC .18e 23.12 19.69 2 22.98 13 23.12 22.90 +.24 +5.5 FT EM Sl n N RNEM 59.26 47.26 0 49.81 2 51.09 49.81 -.54 -8.6 FT DevInt Q RNDM .45e 55.12 47.48 1 50.55 7 51.22 50.52 +.11 -3.1 FTNsTrn ef Q FTXR .33e 1.3 27.65 22.49 0 25.32 3 25.89 25.32 -.12 -2.3 FT QualInc Q QINC .60e 2.4 26.90 23.81 5 25.41 8 25.55 25.38 -.23 -.4 FTNsSem ef Q FTXL .14e .4 36.21 25.06 40 32.88 68 33.14 32.52 +.48 +8.6 FsTrNsRt ef Q FTXD .82e 3.3 24.80 18.88 0 24.67 2 24.67 24.50 -.02 +15.0sFTNasPh ef Q FTXH .51e 2.2 23.94 19.28 1 23.72 8 23.94 23.57 +.02 +10.8 FTNsOil ef Q FTXN .37e 1.5 25.88 17.40 10 24.98 55 25.26 24.70 +.32 +18.3 FTNaFood ef Q FTXG .32e 1.6 21.28 19.11 19.85 0 -4.5 FTNsBk ef Q FTXO .40e 1.3 32.44 24.57 252 29.68 711 30.28 29.44 -.17 +1.1sFTDorW n Q FVC .17e .6 29.78 22.93 70 29.45 565 29.78 29.30 +.29 +14.7 FT DWInt Q IFV .32e 1.5 24.24 19.40 47 20.85 726 21.34 20.75 +.11 -6.3 FT LgShEq N FTLS .16e .4 41.72 35.81 10 40.65 60 40.83 40.55 +.20 +3.5tFTEMCur Q FEMB 2.68e 7.3 48.17 36.22 19 36.54 111 37.11 36.19 -.44 -13.3 FT MunHI n Q FMHI 1.68 3.3 53.47 49.45 6 50.65 24 50.65 50.36 +.08 +.3 FT RivAsia Q RFAP 1.14e 2.0 64.93 54.82 12 56.11 19 56.79 56.02 +.36 -7.4 FT RivDev Q RFDI 1.09e 1.8 68.99 59.21 25 61.53 263 62.52 61.29 +.20 -4.0 FT RvfrDyE Q RFEM 1.12e 1.7 79.04 60.85 6 64.39 44 65.38 63.70 +.45 -8.6 FT RivEur Q RFEU .95e 1.5 70.58 60.79 11 63.69 151 64.92 63.51 +.03 -2.5 FT PfInc n N FPEI 21.03 18.88 19 19.17 93 19.18 19.06 +.06 -4.8 FT CA Mun Q FCAL 1.50 3.0 53.00 48.91 1 50.40 3 50.40 50.25 +.03 -2.3 FT VolIn n N HDMV 36.34 32.51 2 33.41 25 33.89 33.27 -.03 -2.7sFT VolD n N HUSV 24.06 21.53 10 23.93 105 24.06 23.86 +.05 +4.1 FTEgyInco A FEN 2.32 10.3 28.00 21.34 65 22.46 359 22.89 22.42 -.36 -15.3 FTEnInfra N FIF 1.32a 8.1 19.19 14.57 31 16.31 174 16.73 16.26 -.25 -8.5 FtTrEnEq N FFA .96 5.8 16.73 14.32 26 16.48 162 16.63 16.40 +.10 +1.8 FTCapStrn Q FTCS .59e 1.1 54.95 45.78 87 54.64 513 54.77 54.18 +.61 +7.1sFTArcaBio N FBT 157.87 117.00 78 157.26 374 157.87 152.50 +5.51 +26.2 FTDJInet N FDN 147.73 96.65 342 145.69 2908 146.76 144.08 +2.19 +32.6sFTN100ExT Q QQXT .14e .3 53.19 45.65 1 52.60 11 53.19 52.53 +.28 +8.2 FsTrGrEn Q QCLN .08e .4 21.73 18.12 20 20.50 78 20.66 20.28 +.10 +1.0sFTrTUSAlp Q TUSA .24e .7 36.41 29.47 3 36.33 37 36.41 36.09 +.61 +9.8 FT RNG N FCG .22e 1.0 24.67 18.65 72 22.51 478 22.92 22.41 -.24 -1.2 FstTrDrcy ef Q DWPP .27e .9 30.68 25.95 0 30.42 10 30.62 30.40 +.15 +5.8 FT ConDis N FXD .30e .7 45.57 36.22 43 43.84 126 44.10 43.47 +.11 +4.2 FT ConStap N FXG .75e 1.6 51.57 44.32 34 48.00 171 48.45 47.64 -.23 -1.4 FT Engy N FXN .33e 1.9 17.75 12.43 343 17.01 1526 17.24 16.87 -.02 +9.9sFT Fincl N FXO .65e 2.0 32.96 28.10 62 32.84 432 32.96 32.66 +.17 +4.9sFT HlthCr N FXH 83.02 65.38 37 82.98 338 83.02 81.72 +1.43 +18.9sFT IndPrd N FXR .16e .4 42.83 34.61 160 42.50 546 42.83 42.21 +.42 +4.7 FT Matls N FXZ .37e .9 46.43 37.79 100 42.39 236 43.27 42.27 -.02 -3.3sFT Tech N FXL .13e .2 63.50 45.02 477 63.24 1218 63.50 62.21 +1.15 +23.2 FT Utils N FXU .67e 2.4 28.25 23.46 136 27.52 354 27.77 27.43 -.19 +5.8sFTCloudC Q SKYY .13e .2 57.02 40.24 168 56.69 1643 57.02 55.93 +.89 +23.6 FTDJGlDiv N FGD 1.42e 5.7 28.07 24.45 43 25.10 477 25.62 25.01 -.25 -4.7 FTNdqAuto Q CARZ .88e 2.4 45.00 35.50 2 36.29 16 37.58 36.29 +.07 -14.0 FT GblAg rs Q FTAG .38e 1.4 29.98 25.13 26.56 4 26.90 26.56 +.54 -5.6 FT GblNRs Q FTRI .45e 3.6 13.25 11.45 1 12.51 10 12.70 12.46 +.13 +1.0sFT Cybersc Q CIBR .03e .1 28.71 20.90 298 28.66 1335 28.71 28.13 +.43 +23.9 FTIntlIPO Q FPXI .28e .8 39.87 33.25 2 35.02 8 35.44 34.88 +.35 -1.0 FT GlbRE N FFR .75e 1.6 47.43 41.42 10 46.34 14 46.66 46.01 +.34 +1.9 FT NAEngy N EMLP .93e 3.9 25.36 21.43 749 24.01 1689 24.42 23.93 -.35 -2.2 FTSenLoan Q FTSL 1.83 3.8 48.42 47.69 126 48.00 785 48.03 47.97 +.04 -.1 FTTactHY Q HYLS 2.64 5.5 49.30 47.05 150 47.82 514 47.88 47.74 +.05 -1.5 FT GlbCmd Q FTGC .26e 21.88 19.14 25 19.54 527 19.67 19.44 -.01 -5.6 FT HiLgSh N FSD 1.20 8.0 17.20 14.35 131 14.98 709 15.00 14.89 +.06 -8.8sFT USIPO N FPX .32e .4 75.97 60.30 38 75.68 284 75.97 75.12 +.85 +10.9 FTChnd N FNI .19e .5 43.90 34.66 13 36.38 101 36.92 36.00 +.34 -8.1 FT Dow30 n N EDOW 23.50 19.74 0 23.31 28 23.49 23.25 +.10 +5.3 FT EngCn N FLM .58e 1.0 63.91 53.61 7 55.39 36 55.81 55.33 +.26 -7.0 FT Wtr N FIW .21e .4 51.36 42.06 59 50.97 133 51.29 50.79 +.12 +4.7 FT RNG rs N FCG/WI FT IntPfd N FPF 1.95 8.9 25.10 21.40 347 22.01 954 22.38 21.79 -.21 -9.7sFT LCCore N FEX .58e .9 63.01 52.70 65 62.64 321 63.01 62.41 +.46 +7.0sFT LCGr N FTC .24e .3 70.57 54.82 23 70.25 173 70.57 69.63 +.80 +14.8 FT LCVal N FTA .82e 1.5 57.69 49.37 66 54.67 284 55.19 54.43 +.07 +.1 FT MLP&E N FEI 1.42 11.3 16.50 11.68 143 12.62 909 13.04 12.62 -.33 -18.7 FT MgdMu Q FMB 1.35 2.6 53.82 52.06 34 52.72 248 52.83 52.65 -.04 -1.5sFT MCCore N FNX .51e .7 73.11 58.36 35 72.81 268 73.11 72.38 +.44 +10.8 FTMstrDv N FDL .79e 2.7 31.14 27.37 60 29.44 525 29.80 29.33 -.24 -2.2 FTFutStrt N FMF 51.53 37.80 1 49.76 7 49.84 49.15 +.29 +4.5 FstTrMtg N FMY 1.02 7.6 14.48 13.20 1 13.36 31 13.44 13.33 +.00 -6.1sFT MultCG N FAD .20e .3 77.39 58.32 5 77.43 100 77.43 76.44 +1.16 +18.0 FT MultCV N FAB .45e .8 59.34 50.92 1 58.19 19 58.78 57.94 -.01 +2.1sFTNDXEq Q QQEW .27e .4 64.33 53.05 24 63.86 103 64.33 63.42 +.51 +10.2 FT NsdABA Q QABA .75e 1.3 58.63 45.86 13 56.46 206 57.19 55.80 -.28 +7.7 FTSmartph Q FONE .86e 1.7 55.89 47.90 1 50.44 149 50.62 50.22 +.65 -3.4 FT MLPEn N FPL 1.26 12.6 13.49 9.57 172 10.03 912 10.40 10.00 -.36 -15.5 FT REIT N FRI .39e 1.6 24.38 20.20 12 24.22 95 24.34 23.87 +.16 +4.0sFT SCCore N FYX .38e .5 70.41 53.96 28 70.34 193 70.45 69.61 +.55 +15.0 FTSpecFin N FGB .70 11.1 7.02 5.65 76 6.31 295 6.43 6.24 +2.8 FTrVL100 N FVL .05e .2 25.04 20.88 0 23.88 13 24.23 23.85 +.01 +2.1 FTrVLDv N FVD .57e 1.8 32.00 28.89 294 31.79 1907 31.99 31.66 -.04 +3.0 FT EmOp N FEO 1.40 10.4 17.42 13.21 16 13.42 67 13.71 13.36 -.03 -17.8 FstUSBcsh Q FUSB .08 .7 34 14.38 10.52 9 11.16 74 11.36 11.00 -.04 -12.8 FstUtdCp Q FUNC .36 1.8 19 24.32 15.00 5 20.15 19 20.70 19.91 -.35 +15.8tFirst LI s Q FLIC .60 2.8 9 33.50 21.45 43 21.80 263 22.01 21.45 -.10 -23.5 FTrSenFlt N FCT .72 5.6 13.53 12.41 28 12.75 258 12.89 12.74 -.14 -.7sFirstEngy N FE 1.44 3.9 8 37.69 29.34 2848 37.38 17318 37.74 36.54 +.33 +22.1 FsthdTech Q SVVC 15.59 7.29 74 15.27 142 15.38 13.58 +1.48 +70.4sFstSvc n Q FSV .54 .6 46 90.21 62.90 24 85.86 127 90.21 85.25 -.63 +22.8sFiserv s Q FISV 38 80.45 60.19 1681 80.07 9509 80.45 77.79 +.04 +22.1 Fitbit n N FIT 7.79 4.51 7961 6.02 30591 6.38 5.90 -.02 +5.4sFiveBelow Q FIVE 116.30 46.00 822 116.47 3338 116.87 111.60 +1.68 +75.6 500.com N WBAI 57 23.22 9.05 68 13.04 293 13.50 12.54 -.04 +29.0 FvPntHld n N FPH 15.04 10.25 391 10.94 1580 11.25 10.86 -.04 -22.4 FivePrime Q FPRX 48.87 12.66 218 14.00 1304 14.44 13.92 -36.1 FiveStar Q FVE 1.80 .90 31 .99 214 1.05 .97 +.01 -34.0sFive9 Q FIVN 48.99 20.42 503 48.05 2927 48.99 46.45 +.59 +93.1 FlagstarB N FBC 24 40.06 31.60 127 33.05 618 33.95 32.72 -.62 -11.7 F&C DynPf N DFP 1.92 7.9 28.36 22.78 36 24.41 208 24.63 24.29 +.07 -8.5 FlrtyPfdInc N PFD 1.08 7.7 16.34 13.19 28 14.11 71 14.16 14.03 -5.8 FlrtyPfdOp N PFO .88 7.3 12.32 10.60 17 12.00 106 12.00 11.93 +.04 +1.6 FlrtyPfdSc N FFC 1.63 8.5 21.56 18.28 69 19.13 349 19.26 19.03 -.10 -6.5 FlrtyTotR N FLC 1.63 8.3 22.00 19.07 24 19.71 89 19.87 19.69 -.01 -8.8 Flanign A BDL .25f .9 15 29.00 20.20 1 27.90 4 27.90 27.30 +.30 +18.3 Fleetcor N FLT 27 225.92 139.47 853 213.74 2538 221.06 213.32 -4.35 +11.1 Flex Ltd Q FLEX 14 19.71 12.93 2897 13.79 15832 14.18 13.70 -.11 -23.3 FlexPhm n Q FLKS 8.98 .45 52 .50 242 .54 .48 -.04 -85.8sFlexUSTilt N TILT 1.74e 1.4 121.11 100.84 4 120.39 43 121.11 120.11 +.63 +7.6 FlxEmgTilt N TLTE 1.26e 2.4 65.59 51.40 7 53.33 93 54.26 52.91 -.20 -10.7 FlxUpstNR N GUNR .67e 2.0 35.54 30.30 221 33.13 1257 33.73 33.05 +.06 -.5 Flx3yrTips N TDTT .39e 1.6 24.71 23.95 130 24.10 753 24.14 24.08 -.03 -1.0 Flx5yrTips N TDTF .54e 2.2 25.46 24.26 249 24.50 548 24.57 24.48 -.10 -1.8 FlxCoreSl n N BNDC 28.51 23.99 24.13 29 24.26 24.13 -.09 -3.7 FlxGlbImp Q ESGG 101.95 88.02 99.82 6 100.00 99.38 +1.70 +5.1sFlxUS Imp Q ESG 69.10 58.04 0 68.77 1 69.10 68.77 +.83 +8.1 FlexEMTilt N TLEH 33.14 28.12 4 29.05 8 29.44 28.83 +.07 -5.8 FlxDMTilt N TLDH 30.34 27.01 1 28.29 6 28.57 28.26 -.03 -3.0 FlxRAstAlo Q ASET 29.37 26.74 7 28.15 30 28.47 28.12 +.01 -2.1sFlxUSQLgC Q QLC 36.07 29.70 3 35.85 35 36.07 35.77 +.19 +7.5 FlxUSLgCp Q LKOR .41e 55.13 49.28 3 50.18 10 50.57 50.18 -.42 -8.4 FlxUSCpBd Q SKOR 1.24 2.5 51.61 48.59 49.22 13 49.32 49.20 -.16 -3.3 FlxDisDur Q MBSD .62e 2.7 24.13 22.89 1 23.12 51 23.17 22.91 +.06 -1.9 FlxGlbQRE N GQRE 1.33e 2.1 64.31 57.24 9 62.93 42 63.53 62.70 +.38 +.3 FlxGblInfr N NFRA .95e 2.0 49.99 44.91 24 46.86 116 47.52 46.76 -.35 -3.9 FlxDevTilt N TLTD 1.88e 2.9 73.71 62.88 5 64.92 73 65.90 64.76 +.01 -6.2 FlxIntDvDf N IQDE 1.15e 5.0 27.04 22.48 1 23.00 30 23.45 22.94 -.04 -9.8 FlxIntDvDy N IQDY 1.02e 4.0 30.65 25.35 2 25.57 19 26.09 25.50 -.15 -10.5 FlxIntlDiv N IQDF 1.01e 4.2 28.63 23.55 117 24.15 551 24.61 24.07 -.09 -9.9sFlxQDvDef N QDEF 1.19e 2.5 47.31 40.56 24 46.99 57 47.31 46.87 +.02 +6.5 FlxQDvDyn N QDYN 1.22e 2.7 47.20 39.79 2 45.32 9 45.87 45.32 -.07 +2.5sFlxQualDv N QDF 1.22e 2.6 47.98 40.94 62 47.62 286 47.98 47.40 +.04 +5.8 FlxRdyAcc N RAVI 1.23 1.6 75.97 67.87 2 75.54 105 75.59 75.48 +.04 +.1 FlexSh n Q FPAY 6.56 2.62 22 2.88 59 3.41 2.79 -.40 -24.2 FlexSolu A FSI 2.10 1.33 18 1.61 383 1.69 1.50 -.05 -11.5 FlexionTh Q FLXN 32.25 19.06 314 22.90 3019 23.04 20.79 +1.43 -8.5 Flexstl Q FLXS .88 2.5 53.00 33.08 24 35.68 77 37.49 34.45 -.96 -23.7 Flor&Dec n N FND 38 58.28 34.31 678 36.76 4435 38.26 36.50 -1.03 -24.5 Flotek N FTK 6.77 1.94 911 2.49 3324 2.50 2.04 +.34 -46.6 FlowrsFds N FLO .72 3.5 21 22.82 17.21 942 20.15 4661 20.58 19.75 -.14 +4.4sFlowserve N FLS .76 1.5 53.17 37.71 1350 52.12 5181 53.17 51.65 +.43 +23.7 Fluent Inc Q FLNT 6.95 2.05 125 2.40 1189 2.40 2.20 +.10 -45.5 TigerM wt A IDI/WS .07 Fluidigm Q FLDM 8.38 4.11 142 7.92 686 8.16 7.60 -.01 +34.5 Fluor N FLR .84 1.5 42 62.09 37.38 1178 57.41 4858 58.94 56.00 -.08 +11.2 FlushFn Q FFIC .80 3.1 18 31.45 24.59 45 25.92 238 26.79 25.64 -.76 -5.7sFlyLeasing N FLY 1.00 6.8 14 15.32 11.54 76 14.80 858 15.32 14.62 -.19 +14.6 Foamix Q FOMX 7.45 4.40 75 5.66 1045 5.98 5.30 -.06 -5.8 FocFin A n Q FOCS 42.99 35.01 62 42.09 1456 42.82 38.36 +2.75 +12.1 FEMSA N FMX .74e .8 101.18 80.86 337 95.88 1117 99.60 95.12 -1.19 +2.1 Fonar Q FONR 10 33.90 21.10 10 26.20 87 26.35 25.18 +.80 +7.6 FootLockr N FL 1.38 2.8 28 59.40 28.42 3018 49.30 21304 50.31 46.69 +.98 +5.2 FordM N F .60a 6.3 5 13.48 9.35 76367 9.48 250617 10.09 9.40 -.20 -24.1 ForeScTc n Q FSCT 38.45 21.56 653 36.07 1908 36.22 34.93 +.69 +13.1 ForshtAut n Q FRSX 8.20 2.44 6 2.85 66 3.02 2.70 -.01 -29.2 ForestCA N FCE/A .72 2.9 20 26.30 19.24 4183 25.15 19520 25.15 25.04 +.06 +4.4 Forestar N FOR 16 26.39 15.35 48 25.70 118 25.95 25.20 -.05 +16.8 FormFac Q FORM 41 18.65 11.10 474 15.45 3492 15.98 13.93 +1.45 -1.3 FormulaSy Q FORTY .68e 1.7 45.65 32.55 0 40.23 0 40.23 40.23 -.78 -.8sForrestR Q FORR .80 1.6 63 50.00 36.95 26 49.20 102 50.00 48.55 -.05 +11.3 ForsightEn N FELP .13 4.73 3.28 7 3.78 88 3.91 3.60 -.07 -13.5 Forterra n Q FRTA 28 12.30 3.02 236 8.46 1153 9.32 8.41 -.64 -23.8sFortinet Q FTNT 83.63 35.44 1706 83.76 6018 84.12 79.76 +3.37 +91.7 Fortis n N FTS 1.70 5.2 38.24 30.88 275 32.72 1076 33.08 32.52 +.10 -10.8sFortive n N FTV .28 .3 85.12 63.97 3626 83.98 17920 85.12 80.53 +3.92 +16.1 FortressBio Q FBIO 5.54 1.41 232 1.97 918 2.02 1.85 +.05 -50.6 FortB pfA Q FBIOP 2.34 12.4 24.80 14.00 0 18.80 3 18.80 17.70 +.50 -17.4 FortTrInf n N FTAI 1.32 7.3 20.13 15.45 76 18.10 369 18.40 17.95 -.08 -9.2 FortunaSlv N FSM 19 6.08 4.03 331 4.58 2378 4.74 4.51 -.09 -12.3tFBHmSec N FBHS .80 1.5 18 73.62 52.63 1876 52.98 6297 55.63 52.55 -1.11 -22.6 FortySev n Q FTSV 16.86 13.80 35 14.82 213 15.87 14.50 -.10 -1.5 ForumEn N FET 17.95 10.30 436 11.95 2501 12.80 11.55 -.60 -23.2sForMrII un Q FMCIU 10.05 9.95 1 10.01 682 10.05 9.96 +.6 ForwrdA Q FWRD .60 .9 28 65.11 49.88 163 64.26 565 64.64 62.85 +.36 +11.9 Forward h Q FORD 26 4.45 1.08 352 1.54 1453 1.56 1.43 +.01 +25.2 ForwdPh Q FWP 23.12e 9.70 1.63 23 3.14 166 3.15 2.75 +.34 -14.7 Fossil Grp Q FOSL 32.17 5.50 1747 22.67 14797 26.89 20.50 -3.88 +191.8 Foster Q FSTR .16 .7 30.30 17.90 11 22.75 57 24.20 22.25 -.95 -16.2 FoundBld n N FBM 16.40 11.90 138 13.81 299 14.16 13.51 +.02 -6.6 FourCorP s N FCPT 1.10 4.1 21 27.48 21.28 608 26.94 2017 27.24 26.80 +.01 +4.8tFourSeEd n N FEDU 3.32 77.9 4 10.45 4.21 1 4.26 30 4.38 4.21 -.03 -52.7 FoxFactory Q FOXF 48 68.30 33.20 173 66.05 827 66.25 62.60 +1.30 +70.0 Francesca Q FRAN 31 8.48 4.51 1030 6.28 5071 7.16 6.17 -.62 -14.1tFrancoN g N FNV .96 1.5 59 86.06 64.50 858 63.99 3362 68.10 63.63 -2.74 -20.0 FrankCov N FC 31.20 18.00 16 25.60 97 26.00 25.40 -.05 +23.4 FrankElec Q FELE .48 1.0 29 50.30 37.60 76 48.90 429 49.55 48.35 +.40 +6.5 FrankFn n N FSB .40p 19 40.30 30.30 81 38.65 492 39.20 38.05 +.30 +13.3 FrankLibInt N FLQH 28.16 23.58 0 25.43 2 25.53 25.43 +.13 +.4 FrankLibEm N FLQE 35.59 29.24 28 30.34 54 30.65 29.94 +.11 -8.2 FrankLibGl N FLQD 30.47 26.92 2 28.19 5 28.54 28.13 -.09 -3.1 FrankLbGlE N FLQG 32.51 28.53 0 31.12 2 31.42 31.03 +.10 +1.8sFrnL LoV n N FLLV 32.98 28.32 32.83 3 32.98 32.69 +.29 +8.4 FrnkLInvGr N FLCO 24.89 23.48 23.79 3 23.84 23.79 -.04 -4.0 FrnL IntO n N FLIO 31.52 27.73 28.09 -4.4sFrkL US Eq N FLQL 31.36 25.91 2 31.32 3805 31.36 31.15 +.29 +8.3 FrankL Mun N FLMB 25.38 24.31 24.35 75 24.35 24.35 -.06 -2.9sFrkL US Sm N FLQS 30.60 24.17 30.60 2 30.60 30.50 +.10 +16.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Saturday, September 1, 2018

PAGE 41

FrankRes N BEN .92 2.9 11 45.96 31.28 5490 31.74 14306 33.58 31.52 -.94 -26.7 FrkStPrp A FSP .36f 4.2 11 11.00 7.08 378 8.57 1044 8.59 8.33 +.14 -20.2 FrkLtdDur A FTF .74 6.6 12.13 10.85 91 11.35 567 11.55 11.30 +.07 -4.1 FrkUnv N FT .47 7.0 7.36 6.55 64 6.77 246 6.81 6.75 -5.6 FranksIntl N FI .30 3.4 9.75 4.93 885 8.83 4721 8.91 8.40 +.13 +32.8 FredsInc Q FRED .24 14.0 7.63 1.30 1004 1.71 2344 1.75 1.50 -57.8 FrptMcM N FCX .20 1.4 9 20.25 13.22 14261 14.05 63016 14.96 13.95 -.42 -25.9 FrghtCar lf Q RAIL .36 2.1 20.46 12.53 14 16.91 113 17.98 16.65 -.94 -1.0 FreqElec Q FEIM 10.59 7.30 5 8.30 95 8.71 7.98 -11.3 FresenMd N FMS .51e 1.0 57.94 46.34 93 50.52 663 53.40 50.38 +.14 -3.9 FDelMnt N FDP .60 1.6 16 52.43 34.29 184 37.44 834 38.82 36.82 -.57 -21.5sFreshpet Q FRPT 36.60 14.10 240 37.15 842 37.65 34.90 +1.60 +96.0 FriedmInd A FRD .24f 2.3 11.47 5.15 40 10.33 189 11.10 10.03 -.67 +81.9 Fronteo Q FTEO 23.31 10.68 17.29 0 17.29 17.29 +1.57 +38.2 Frontr rs Q FTR 2.40 46.2 14.24 4.52 3541 5.20 11954 5.78 5.12 -.48 -23.1 Frontlne rs N FRO .60e 6.43 3.79 279 5.44 1349 5.57 5.39 +.15 +18.5 FuelTech Q FTEK 1.83 .71 120 1.18 210 1.20 1.11 +.06 +5.4 FuelCell rs Q FCEL 2.49 1.00 1701 1.17 7145 1.21 1.03 +.02 -31.2 FulgentG n Q FLGT 5.96 2.73 1 4.15 65 4.33 3.81 -.20 -5.3tFulingGbl n Q FORK 6.00 2.35 43 2.60 100 2.90 2.35 -.30 -34.2 FullHseR Q FLL 4.10 2.43 26 3.05 216 3.23 2.95 +.10 -21.6sFullerHB N FUL .62f 1.1 25 59.58 46.62 237 56.99 1322 59.58 56.57 -1.98 +5.8 FultonFncl Q FULT .48 2.6 20 19.55 15.05 757 18.20 4029 18.30 17.85 +.10 +1.7sFunko n Q FNKO 24.79 5.81 488 25.42 2028 25.61 22.90 +2.16 +282.3tFutFintch lf Q FTFT 8.00 1.33 104 1.29 366 1.63 1.25 -.32 -69.2 FutureFuel N FF .24a 1.6 18 16.22 11.32 47 14.83 206 15.43 14.53 -.30 +5.3tFuweiF rs Q FFHL 4.93 2.01 9 2.10 115 2.29 2.01 -.24 -28.6G -:GWilliFood Q WILC 22 7.36 5.11 8 6.99 37 7.13 6.98 +.09 -2.8 G1Thera n Q GTHX 64.83 16.26 97 60.68 719 61.21 57.51 +2.62 +205.8 GAMCO s N GBL .08 .3 30.94 23.42 8 25.85 62 26.30 25.50 -.14 -12.8 GATX N GATX 1.76f 2.1 17 91.12 56.00 189 84.45 851 87.38 83.98 -1.30 +35.9 GATX 66 N GMTA 27.00 22.81 14 25.11 77 25.28 25.11 -.12 -4.4 GCI Lb A n Q GLIBA 55.47 41.33 257 49.08 1787 49.90 48.35 +.94 -10.3sGCI Lb pfA Q GLIBP .13e 25.04 18.40 50 24.77 132 27.99 24.56 +.10 +8.9 GCP ApT n N GCP 53 34.79 23.85 782 25.20 2184 26.75 24.90 -.90 -21.0 GDL Fund N GDL .64 6.9 10.31 9.02 23 9.22 172 9.26 9.12 +.06 -5.2 GDS Hld n Q GDS .46p 46.18 8.95 846 38.17 7310 39.93 35.96 +1.88 +69.4 GGP Inc N GGP .88 4.0 32 24.23 18.83 22.06 181986 22.29 21.83 +.13 -5.7 GGP Inc pfA N GGPpA 1.59 6.5 25.69 23.55 24.39 11 24.46 24.12 +.21 -3.4 GMAC CpT N ALLYpA 2.03 7.6 26.87 25.46 48 26.80 357 26.80 26.43 +.17 +3.3 GMS Inc n N GMS 18 39.98 23.50 1140 24.85 3463 28.47 24.67 -.92 -34.0 GNC N GNC .80 25.8 3 10.44 2.78 783 3.10 5914 3.28 3.03 -.09 -16.0 GP Strat N GPX 25 31.25 17.15 19 19.05 171 19.55 18.65 +.10 -17.9 GSE Sy Q GVP 15 3.65 2.35 6 3.35 94 3.55 3.30 -.15 +3.1 GSI Tech Q GSIT 8.94 6.02 48 7.01 181 7.06 6.55 +.36 -11.9 GSV Cap Q GSVC 5 9.39 4.48 42 7.27 389 7.38 7.10 +.14 +33.4 GTT Comm N GTT 62.32 28.65 298 43.05 1795 43.55 40.05 +3.00 -8.3sGTY TchHl Q GTYH 10.20 9.75 10.13 24 10.20 10.13 -.03 +2.0 GTY Tc un Q GTYHU 11.00 10.14 10.42 6 10.55 10.42 -.08 +1.0 G-III s Q GIII 27 51.20 23.19 628 45.48 2630 46.92 43.31 -1.05 +23.3sGTx Inc rs Q GTXI 23.65 5.92 364 23.92 1714 24.88 19.24 +4.54 +88.2 GW Pharm Q GWPH 164.76 96.42 134 146.78 1130 148.88 143.57 +3.49 +11.2 GWG Hldgs Q GWGH 4.30e 13.10 7.10 9 11.10 149 12.06 10.62 -.43 +33.4 GabCvInc N GCV .48 7.3 6.95 5.40 143 6.61 353 6.76 6.26 +.13 +12.1 GabCv pfB N GCVpB 1.50 5.7 27.14 25.49 0 26.12 6 26.12 26.00 +.12 -1.4 GabDvInc N GDV 1.32 5.5 24.97 21.31 81 24.02 552 24.29 23.93 +.11 +2.6 GabDiv pfA N GDVpA 1.47 5.7 27.49 25.26 4 25.82 6 25.86 25.71 +.10 -1.2 GabDiv pfD N GDVpD 1.50 5.8 27.40 25.36 0 25.75 4 25.93 25.71 -.02 -2.2 GabDiv pfG N GDVpG 1.31 5.2 26.17 24.10 4 25.30 21 25.40 25.15 +.21 -.2 GabelliET N GAB .60 9.1 6.65 5.87 415 6.58 1859 6.64 6.55 +.03 +6.3 GabllE pfD N GABpD 1.47 5.7 26.75 25.32 0 25.74 8 25.88 25.69 -.01 -1.4 GabllE pfG N GABpG 1.25 5.2 25.25 23.45 5 24.27 10 24.37 24.20 -.01 -1.7 Gabeli pfJ N GABpJ 26.72 24.42 1 25.54 14 25.54 25.36 +.08 GabEq pfH N GABpH 1.25 5.1 25.30 22.50 0 24.69 12 24.88 24.65 -1.8 GabGSmM N GGZ 13.61 11.73 8 12.33 51 12.35 12.21 +.08 -3.2 GabGSm pfA N GGZpA 1.36 5.4 27.63 24.16 2 25.21 2 25.21 25.21 -.01 -1.1 GabGUtil A GLU 1.20 6.3 21.96 18.00 9 19.01 41 19.47 18.82 +.12 -10.8 GabGoAn n A GGO 24.74 16.21 0 18.83 3 19.69 18.23 -.57 +4.4 GabGo pfA A GGOpA 45.00 42.00 42.11 1 42.20 42.11 -.14 -2.1sGabHlthW N GRX .52 4.7 11.00 9.12 55 10.96 258 11.00 10.75 +.22 +6.2 GabHlt pfA N GRXpA 1.44 5.6 26.52 25.02 25.50 2 25.54 25.46 -.03 -1.2 GabHlt pfB N GRXpB 1.47 5.7 27.22 25.49 0 25.87 2 25.94 25.86 -.05 -1.7 GabMultT N GGT .88e 9.6 10.09 8.42 41 9.12 229 9.16 9.03 +.04 -.9 GabMT pfB N GGTpB 1.50 5.8 27.18 25.26 25.77 3 25.90 25.77 +.06 -1.9 GabMul pfE N GGTpE 25.30 22.97 2 24.60 15 24.72 24.20 +.40 -2.0 GabUtil N GUT .60 10.2 7.20 5.68 71 5.86 806 5.87 5.81 -.02 -17.5 GabUt pfA N GUTpA 1.41 5.5 26.50 24.89 1 25.85 7 25.92 25.47 +.21 +1.0 GabUtil pfC N GUTpC 26.19 24.54 3 25.46 6 25.48 25.21 +.27 Gafisa rs N GFA 12.99 5.12 11 5.53 155 5.81 5.27 -.28 -56.2 Gaiam A Q GAIA 22.75 10.85 45 17.50 353 17.80 16.15 +.55 +41.1 Gain Cap N GCAP .24 3.3 12 13.26 6.04 214 7.37 1783 7.43 7.08 +.21 -26.3 Galapag n Q GLPG 121.09 84.13 39 101.36 196 105.89 101.00 -3.06 +8.1 GalectinTh Q GALT 9.49 1.28 1332 6.47 6161 6.53 4.06 +2.28 +93.7 Gallaghr N AJG 1.64 2.3 27 73.11 57.19 646 72.14 3247 72.65 71.43 -.01 +14.0 GalmedPh Q GLMD 16 27.06 3.61 167 13.55 708 13.66 12.39 +1.00 +48.1 GamGldNR A GGN .84 17.1 5.77 4.80 369 4.91 2005 5.00 4.90 -.05 -5.8 GamGld pfB A GGNpB 1.25 5.4 25.30 22.50 3 23.29 12 23.45 23.21 -.06 -6.2 GamNRG&I N GNT .84 14.0 7.21 5.80 39 6.00 342 6.07 5.94 +.03 -10.6 GamNR pfA N GNTpA 1.30 5.5 26.27 22.77 3 23.80 23 24.11 23.63 +.01 -4.8 GameStop N GME 1.52 11.5 20.97 12.20 3724 13.27 33510 16.50 13.18 -3.28 -26.1 Gam&Lsr n Q GLPI 2.52 7.0 20 39.32 32.51 678 35.79 3594 36.37 35.58 +.06 -3.3 GamngPtrs Q GPIC .12e 11.95 8.02 2 8.70 4 8.98 8.60 -.28 -22.6 Gannett n N GCI .64 6.2 12.38 7.94 1362 10.28 4239 10.95 10.14 -.47 -11.3 Gap N GPS .97 3.2 13 35.68 22.98 3093 30.35 23787 31.13 29.67 +.70 -10.3 GardDnv n N GDI 38.00 22.68 453 27.96 3886 28.86 27.48 +.45 -17.6sGarmin Q GRMN 2.12 3.1 22 68.67 50.98 843 68.14 5307 68.67 65.01 +3.40 +14.4 GarrisnCap Q GARS 1.12 12.8 9 8.95 7.77 55 8.75 209 8.77 8.70 +.04 +7.9sGartner N IT 46 149.62 111.57 395 149.76 1855 149.97 145.08 +4.39 +21.6 GasLogPt N GLOP 2.09f 8.6 11 25.60 21.85 122 24.30 564 25.40 24.20 -.70 -1.8 GasLPt pfA N GLOPpA 27.24 25.30 7 26.63 42 26.63 26.37 +.26 +2.0 GasLog N GLOG .56 3.3 31 22.55 15.60 207 16.80 1431 17.15 16.60 -.05 -24.5 GasLog pfA N GLOGpA 2.19 8.3 27.63 25.20 1 26.34 14 26.34 25.88 +.40 -1.0tGastarExp A GST 1.39 .08 6353 .08 15954 .10 .07 -.01 -92.5 Gastar pfA A GSTpA 2.16 67.1 19.10 2.35 12 3.22 150 4.44 3.15 -.72 -82.0 Gastar pfB A GSTpB 2.69 82.0 21.88 2.34 13 3.28 123 4.58 3.25 -.62 -82.6 GatesInd n N GTES 33 18.72 14.60 177 18.23 886 18.39 17.62 +.62 +.8 GazitGlobe N GZT .37e 4.1 9 11.00 8.78 4 9.14 31 9.30 9.01 -.01 -13.2 GeeGroup A JOB 4.68 2.00 5 2.48 13 2.68 2.42 -.15 -10.7 Gemphire n Q GEMP 11.43 .83 143 1.40 1449 1.51 1.35 -.04 -82.4 GencoSh rs N GNK 20.07 9.75 204 13.73 886 14.53 13.37 -.26 +3.1 Gencor s Q GENC 33 18.45 12.25 10 12.90 44 13.36 12.85 -.25 -22.1 Generac N GNRC 20 56.64 37.70 334 55.49 1830 55.56 54.48 +1.13 +12.1sGAInv N GAM 1.15e .9 37.02 32.20 20 36.90 164 37.02 36.65 +.39 +7.3 GAInv pfB N GAMpB 1.49 5.6 27.09 25.55 1 26.44 13 26.46 26.23 +.11 -.6 GenDynam N GD 3.72 1.9 20 230.00 184.21 1028 193.40 5780 196.40 191.35 +.81 -4.9 GenElec N GE .48 3.7 25.30 11.94 50349 12.94 255690 12.98 12.45 +.44 -26.0sGenFin Q GFN 14.45 4.55 66 13.65 933 14.45 12.60 -.10 +100.7 GenFin pfC Q GFNCP 8.90 8.6 104.67 95.50 103.47 2 103.65 103.20 +.80 +3.1 GenFin 21 Q GFNSL 2.03 7.9 26.50 24.08 3 25.64 13 25.79 25.52 -.04 +1.6 GenMills N GIS 1.96 4.3 10 60.69 41.01 3629 46.01 13572 46.34 45.21 +.03 -22.4 GenMoly A GMO .51 .28 93 .39 864 .42 .36 +.01 +18.5 GenMotors N GM 1.52 4.2 46.76 34.50 13662 36.05 65069 37.86 35.78 +.10 -12.1sGensco N GCO 51.85 20.90 618 50.85 2135 51.85 44.45 +6.05 +56.5sGenesWyo N GWR 29 90.19 65.49 285 87.89 1661 90.19 87.20 -.21 +11.6 GenesisEn N GEL 2.88f 12.0 27.84 18.42 521 23.93 2817 24.90 23.72 -.67 +7.1 GenesisHlt N GEN .24 13.6 2.86 .60 272 1.77 1508 1.81 1.62 +.05 +132.0 GeneticT rs Q GENE 2.05 .73 32 1.13 257 1.18 1.11 -2.6 GenieEn n N GNE .30 5.5 7.17 3.82 69 5.41 435 5.75 5.21 -.05 +24.1 GenieE pfA N GNEpA .64 8.5 7.86 6.85 0 7.52 27 7.72 7.45 -.13 +2.5 GeniusBr n Q GNUS 4.37 2.01 10 2.23 63 2.40 2.21 +.02 -18.0 GenMark Q GNMK 10.16 3.63 311 8.56 1746 8.81 7.49 +.94 +105.3 GenoceaB Q GNCA 5.70 .56 639 .64 2034 .65 .59 +.03 -44.8sGenomic Q GHDX 62.25 26.54 192 61.17 2232 62.25 57.73 +3.49 +78.9 Genpact N G .30 20 34.79 27.83 586 30.64 2697 30.73 30.20 +.13 -3.5tGenprex n Q GNPX 19.45 2.41 33 2.55 430 2.75 2.41 +.02 -45.7 Gentex Q GNTX .44 1.9 15 25.41 17.52 1433 23.38 6358 24.16 23.20 -.16 +11.6 Gentherm Q THRM 55 49.80 29.80 194 49.20 1002 49.70 47.70 +.20 +55.0 GenuPrt N GPC 2.88 2.9 22 107.75 81.63 578 99.85 2764 100.31 98.72 +.72 +5.1 Genworth N GNW 3 4.92 2.66 1280 4.65 7124 4.69 4.57 +.08 +49.5 GeoGrp s N GEO 1.88 7.4 15 28.06 19.05 556 25.37 2793 25.77 24.95 +.33 +7.5 GeoPark N GPRK 21.88 7.45 182 18.07 1023 18.82 17.48 +.02 +82.3 GaPw 77 n N GPJA 26.14 23.01 39 24.40 211 24.60 23.84 +.51 -4.7 GeospcT hs Q GEOS 18.71 9.18 72 14.13 452 14.41 13.57 -.17 +8.9 Gerdau N GGB .02e .5 5.32 2.89 7550 3.90 36908 4.00 3.75 +.05 +4.8 GerABcp s Q GABC .60 1.6 21 39.02 30.75 30 37.59 275 37.93 37.32 -.07 +6.4 GerNew N GF 1.23e .4 21.49 17.28 22 19.14 64 19.33 18.90 +.38 -1.5 GeronCp Q GERN 6.68 1.74 8913 5.73 55880 5.87 4.62 +.54 +218.3 GettyRlty N GTY 1.28 4.4 16 29.89 22.68 118 29.11 468 29.59 28.80 -.04 +7.2 Gevo rs Q GEVO 24.74 2.75 261 3.85 2145 4.20 3.65 -.13 -67.4 Gibraltar Q ROCK 22 46.60 27.95 160 45.40 535 46.30 44.60 -.30 +37.6 GigCapit n N GIG 10.22 9.60 9.94 14 9.97 9.93 -.01 +3.1 GigaMda rs Q GIGM 4.37 2.36 2 2.90 18 3.13 2.90 -.11 -4.6 GilatSatell Q GILT 9.30 5.43 3 8.96 47 9.00 8.73 +.23 +15.8 Gildan s N GIL .45 1.5 17 34.19 25.33 413 29.45 1922 30.13 29.23 +.20 -8.8 GileadSci Q GILD 2.28 3.0 9 89.54 64.27 4311 75.73 28990 76.59 73.84 +2.14 +5.7sGlacierBc Q GBCI 1.04f 2.3 24 45.75 31.38 339 45.68 1591 45.85 44.70 +.33 +16.0 GladstnCap Q GLAD .84 8.6 10 9.92 7.80 81 9.73 505 9.84 9.67 +.05 +5.6 Gladst24 pf Q GLADN 1.50 5.8 26.14 24.60 12 25.65 17 25.75 25.35 +.29 -.8 GladstnCm Q GOOD 1.50 7.5 23.29 16.78 95 19.91 398 19.99 19.65 +.04 -5.5 GladCm pfA Q GOODP 1.94 7.3 27.25 25.25 1 26.41 8 26.59 26.17 +.23 Gladstn pfB Q GOODO 1.88 7.1 27.82 25.33 2 26.26 13 26.79 26.05 -.31 +.7 GladCm pfD Q GOODM 1.75 6.9 26.25 24.56 1 25.45 5 25.46 25.37 +.01 -1.7 GladstInv Q GAIN .80a 6.7 17 12.26 9.00 124 11.99 674 12.12 11.86 -.08 +7.4 GldsInv pf D Q GAINM 1.56 6.2 25.78 25.07 6 25.24 26 25.26 25.15 -.02 -1.4sGladstIn pfE Q GAINL 25.39 25.14 54 25.44 290 25.44 25.17 +.24 +1.2 GladstLnd Q LAND .53 3.9 14.29 11.36 72 13.70 337 13.80 13.20 +.42 +2.0 GladLnd pfA Q LANDP 1.59 6.2 27.95 25.31 0 25.70 7 25.80 25.59 -.11 -.6 Glatfelter N GLT .52 2.7 15 23.85 15.30 223 19.23 1804 19.60 18.44 +.79 -9.8sGlaukos n N GKOS 70.91 23.08 1331 68.37 16554 70.91 43.41 +24.54 +166.5 GlaxoSKln N GSK 2.89e 7.1 42.36 34.52 2155 40.50 8876 41.62 40.35 -.78 +14.2 GlenBurnie Q GLBZ .40 3.1 28 13.55 10.34 9 12.70 17 12.70 12.12 +.26 +14.9 GblBldT n Q GBT 68.05 26.10 508 48.95 2849 51.30 48.30 -.30 +24.4sGblBrCopp N BRSS .36f .9 18 38.40 27.50 165 38.55 519 38.60 37.00 +1.20 +16.5 GblEagEnt Q ENT 3.59 .87 164 2.66 618 2.82 2.49 -.09 +16.2 GlbIndem Q GBLI 27 49.91 32.22 16 39.43 66 41.00 39.21 -1.01 -6.2 GlbIndm 45 Q GBLIZ 1.94 7.5 26.21 25.02 1 25.73 15 25.75 25.57 +.20 -.5 GlbIndem 47 Q GBLIL 1.97 7.6 26.24 25.26 3 26.09 22 26.09 25.80 +.23 +.8 GlbMed n N GMRE .20p 9.83 6.34 62 9.57 390 9.62 9.29 +.08 +16.7 GlMed pfA N GMREpA 1.88 7.4 25.82 23.50 3 25.30 16 25.46 25.00 +.17 -.1 GlobNetL n N GNL .94 4.4 35 22.53 15.55 476 21.69 2424 21.76 21.06 +.39 +5.4 GlNetL pfA N GNLpA 1.81 7.2 25.97 24.06 6 25.21 21 25.25 25.10 -.05 -1.8 GlobPtrs N GLP 1.90f 10.2 21.05 15.17 44 18.65 401 20.65 18.50 -1.95 +11.7sGlobPay s N GPN .04 42 125.55 92.90 907 124.58 4653 125.55 122.48 +2.43 +24.3 GlSlfStor n Q SELF .26 6.1 5.15 3.92 10 4.25 58 4.27 4.15 +.04 -7.8 GlbShipLs N GSL .40 34.2 1.94 .98 20 1.17 85 1.19 1.14 +.01 +.9 GlbShip pfB N GSLpB 2.19 8.8 25.36 21.29 25.00 24 25.00 24.60 +.40 +4.5 GlWatRs n Q GWRS .28 2.9 10.50 8.40 8 9.85 154 9.85 9.55 -.09 +5.5 GlbXNordic N GXF .83e 3.7 24.68 21.25 2 22.60 218 22.95 22.56 +.01 -.4 GbXSpDvE N SDEM .63e 17.90 13.45 11 13.80 62 14.09 13.66 -.04 -15.2 GbXSpdvRE Q SRET 1.24 7.9 15.88 13.72 53 15.73 296 15.85 15.65 +.08 +1.2 GbXUSRota N SCTO .12p 28.03 24.73 27.51 16 27.61 27.45 +.25 +4.6 GblXEffic N EFFE .16p 27.69 25.00 2 27.15 3 27.15 27.00 +.28 +1.9 GblXPortgl N PGAL .36e 2.9 13.33 11.54 2 12.41 129 12.81 12.41 -.24 +4.4 GblXColum N GXG .41e 4.1 11.51 9.33 52 9.92 204 10.43 9.77 -.31 -1.0 GblXEmFtr N EMFM .40e 1.9 26.16 20.66 1 21.22 6 22.00 21.06 -.40 -11.5 GbXMLP&E N MLPX .60 4.4 14.60 11.36 115 13.66 669 14.11 13.56 -.37 +.5 GblXChMat N CHIM .24e 1.3 24.12 17.11 0 18.02 1 18.25 18.02 +.34 -13.6tGblXArg N ARGT .09e .3 38.46 24.96 248 26.11 612 27.86 24.96 -1.16 -26.1 GblXSDvUS N DIV 1.93 7.6 25.98 23.43 46 25.24 243 25.45 25.13 -.14 -1.4 GXSupInPf N SPFF .99 8.2 12.75 11.65 23 12.07 307 12.10 12.00 +.05 -.7sGblXGuru N GURU .28e .9 32.95 27.16 3 32.72 23 32.95 32.37 +.42 +10.2 GbXGreece N GREK .13e 1.5 11.56 8.31 608 8.72 3445 9.14 8.63 -.13 -15.2 GblXChCon N CHIQ .12e .7 19.98 15.05 34 16.06 307 16.46 16.01 +.24 -14.0 GblXSocM Q SOCL 39.03 29.51 30 33.07 173 33.84 32.96 +.02 +.4 GblX MLP N MLPA .90e 9.2 10.88 8.14 276 9.78 1675 10.08 9.70 -.27 -.8 GblXFertil N SOIL .25e 2.3 11.01 9.37 2 10.82 15 10.93 10.74 +.24 +2.8 GblXChiEn N CHIE .41e 3.3 13.77 10.90 1 12.52 1 12.71 12.52 +.02 +10.3 GblXSupDv N SDIV 1.42e 6.6 22.60 20.09 223 20.70 941 20.96 20.62 -.14 -5.0 GlbXChiFn N CHIX .34e 2.0 21.04 16.14 6 16.84 71 17.33 16.73 -.06 -6.4 GbXSEAsia N ASEA .42e 2.6 18.44 15.14 4 16.11 12 16.68 15.73 -.25 -5.3 GblXPakist N PAK 15.14 10.21 15 11.05 80 11.30 10.85 -.18 -10.7 GblXChiInd N CHII .35e 2.6 16.58 13.22 0 13.66 2 14.06 13.62 -.14 -10.6 GblXNorway N NORW .83e 5.8 14.95 12.71 426 14.33 1117 14.61 14.23 -.08 +9.1 GbXNsChiT Q QQQC .07e .3 34.11 24.55 5 26.28 52 27.62 26.19 -.48 -14.9sGblXScUS n N SCIU 33.30 28.66 11 33.04 378 33.30 32.79 +.08 +6.8 GblXScEu n N SCID 29.75 26.35 27.38 4 27.67 27.37 +.25 -1.2 GblXScAs n N SCIX 27.08 24.48 25.32 2 25.64 25.31 -.01 -2.2 GblXScJp n N SCIJ 33.72 28.93 1 29.73 4 29.89 29.69 +.43 -6.2 GbX Auto n Q DRIV 15.78 14.15 3 14.82 26 15.08 14.76 +.10 -3.0 GbX US pf n N PFFD 26.22 23.70 60 24.66 218 24.69 24.45 +.17 -.9 GbXNigeria N NGE .31e 1.6 27.10 18.56 10 18.86 111 19.37 18.61 -.04 -13.1 GbX US Inf N PAVE 17.80 13.99 5 17.23 129 17.40 17.13 +.11 +2.7sGblFound n N BOSS 20.83 15.77 0 20.80 9 20.83 20.58 +.30 +20.1 GblX SupDv Q EFAS 19.06 16.72 0 17.08 3 17.40 17.08 -.12 -5.7 GblXYldco Q YLCO .51 4.3 12.89 11.36 4 11.99 27 12.04 11.82 +.04 -4.7 GblX Rob n Q BOTZ 27.42 20.22 510 23.05 2893 23.08 22.49 +.78 -2.7sGlbXCon ef Q KRMA 21.31 17.37 2 21.13 27 21.31 21.11 +.09 +8.8sGblXMilTh Q MILN 23.73 17.38 23 23.70 99 23.73 23.32 +.41 +23.1sGbX Longv Q LNGR 22.37 18.69 3 22.28 10 22.37 21.93 +.45 +14.5 GlX Intrn n Q SNSR 21.41 18.10 27 20.94 215 21.05 20.61 +.35 +5.5sGbX HlthW Q BFIT 19.75 15.68 1 19.83 7 19.83 19.57 +.32 +19.0 GblXSupdiv Q ALTY 1.25 8.2 16.00 14.06 8 15.34 39 15.69 15.33 -.03 +.2sGlX Fintc n Q FINX 29.30 19.55 245 29.29 1470 29.32 28.85 +.57 +33.4 GlbXCop rs N COPX .43e 2.0 29.34 20.41 10 21.31 132 22.39 21.31 -.24 -22.1 GlbXSilv rs N SIL 36.36 23.84 41 24.67 373 25.94 24.67 -.54 -24.4 GlbXLith rs N LIT 41.21 30.79 126 32.10 799 32.65 31.80 +.19 -17.2 GbX Gold rs N GOEX 25.21 18.62 5 19.02 31 19.97 18.96 -.60 -18.4 GbXUran rs N URA 16.36 11.81 118 12.72 713 12.86 12.61 +.08 -15.5sGlXCatholc Q CATH 36.22 29.83 1 35.93 27 36.22 35.84 +.26 +9.1 GlblScape A GSB .06 1.5 22 4.35 3.20 37 3.95 361 3.99 3.91 -.02 +11.3 Globalstar A GSAT 2.04 .40 3006 .51 13218 .55 .48 -.01 -61.1sGlobantSA N GLOB 67 65.43 34.82 530 64.88 2245 66.41 61.02 +3.03 +39.6 GlobusM rs Q GLBS 2.26 .28 144 .42 483 .43 .37 +.04 -63.4 GlobusMed N GMED 45 57.55 27.79 366 53.27 2260 55.00 51.51 +.94 +29.6 Glowpoint A GLOW .65 .15 400 .18 920 .19 .17 +.00 -50.8sGluMobile Q GLUU 7.74 3.02 3715 7.70 12035 7.75 7.37 +.06 +111.5 GlycoMim Q GLYC 26.05 10.25 155 14.72 994 15.59 14.64 -.36 -12.3sGoDaddy n N GDDY 81.95 42.19 2133 81.46 8894 81.95 79.54 +2.54 +62.0 Gogo Q GOGO 14.76 3.52 1062 4.49 4501 4.67 4.41 +.07 -60.2 GolLinhs s N GOL 14.48 5.03 606 5.52 3447 5.60 5.04 +.40 -37.0 GolLNGLtd Q GLNG .50f 2.0 35.54 19.32 730 25.56 6735 26.65 25.32 -.26 -14.3tGolLNGPt Q GMLP 2.31 17.1 23.46 13.83 545 13.52 2242 14.62 13.50 -.98 -40.7 GolrLNG pf Q GMLPP 2.19 8.6 26.70 24.22 5 25.54 71 25.69 25.33 +.14 -1.8 GoldFLtd N GFI .02e .8 4.70 2.36 3298 2.49 13829 2.62 2.44 -.05 -42.1 GoldResrc A GORO .02 .4 65 7.33 3.52 328 5.16 1316 5.40 5.10 -.10 +17.3 GoldStdV g A GSV 2.01 1.15 394 1.56 1602 1.69 1.52 -.10 -10.9 Goldcrp g N GG .24 2.2 15 15.55 10.38 5386 10.84 27963 11.46 10.81 -.31 -15.1 GoldBull n Q DNJR 9.46 4.40 5 7.70 33 7.70 6.05 +.98 +62.4 GoldenEnt Q GDEN 28 34.75 21.77 300 29.01 1311 29.63 27.99 -.10 -11.1 GoldenMin A AUMN .65 .21 436 .27 1418 .30 .23 +.02 -36.6 GoldenOc rs Q GOGL .40 4.3 25 9.94 7.00 82 9.25 449 9.68 9.24 -.37 +13.5 GoldStr g A GSS 7 .92 .56 1230 .74 3992 .74 .69 +.03 -17.3 GldFld A GV 13 6.38 3.60 17 4.75 173 4.85 4.75 -.05 -3.1 GoldS pfJ N GSpJ 1.38 5.3 27.74 25.36 31 26.13 255 26.18 26.04 +.03 -1.4 GS BDC n N GSBD 1.80 8.2 12 23.10 18.78 109 22.01 560 22.39 21.97 -.32 -.8 GS ActbtInt N GSIE 32.48 28.25 118 29.45 964 29.90 29.34 +.04 -1.8 GS ActEM N GEM 39.44 31.33 51 32.87 808 33.51 32.59 -.05 -8.2 GS ActEur N GSEU .60e 33.94 29.73 49 30.69 75 31.46 30.63 -.20 -3.2 GS ActJpn N GSIY 36.02 30.58 1 32.87 9 33.07 32.79 +.36 -2.3sGS US LgC N GSEW 46.65 40.58 84 46.35 133 46.65 46.17 +.33 +6.6 GS HYBd n N GHYB 50.32 48.01 0 48.83 5 48.87 48.79 -.01 -1.4 GS CpBd n N GIGB 50.44 47.71 5 48.31 38 48.47 48.26 -.13 -3.8sGS ActLgC N GSLC 58.98 48.26 128 58.75 1252 58.98 58.50 +.46 +10.1 GS 0-1Yr n N GBIL 105.09 99.91 60 100.18 626 100.18 100.12 +.06 +.2sGS Indus n N GVIP 58.50 49.18 5 57.91 42 58.50 57.86 +.25 +9.3sGS SCap n N GSSC 49.66 39.39 1 49.48 12 49.66 49.06 +.33 +14.3 GSCI37 N GSC 28.00 17.55 25.51 1 26.11 25.51 +.11 +6.4 GoldmanS N GS 3.20f 1.3 19 275.31 214.64 1965 237.81 13032 245.08 236.56 +3.50 -6.7 GoldS pfK N GSpK 1.59 5.8 29.55 26.63 21 27.21 176 27.28 27.13 +.02 -4.7 GoldS pfN N GSpN 28.34 25.95 19 26.75 202 26.84 26.57 +.11 -3.9sGoldS pfB N GSpB 1.55 5.8 27.40 25.20 3 26.70 68 27.40 26.64 -.27 +3.2 GoldS pfC N GSpC 1.02 4.2 25.27 21.52 2 24.60 59 25.17 24.32 +.36 +8.1 GoldS pfA N GSpA .96 4.1 23.97 21.25 17 23.60 153 23.65 23.15 +.38 +4.7 GoldS pfD N GSpD 1.02 4.4 23.52 21.46 65 23.43 589 23.44 22.92 +.44 +3.7 GS MLPEn N GER .64 9.8 7.29 5.25 144 6.55 1427 6.85 6.50 -.23 +6.5 GS MLPInc N GMZ 1.38 14.7 10.33 7.55 112 9.38 909 9.67 9.29 -.30 +4.9 GolubCap Q GBDC 1.28a 6.7 13 19.47 17.35 239 19.10 813 19.17 18.90 +.16 +4.9 GoodTimes Q GTIM 5.25 2.25 27 4.90 145 5.25 4.85 +.05 +84.9 GoodrPet n A GDP 15.75 8.20 7 13.99 166 13.99 12.77 +.82 +28.2 Goodyear Q GT .56 2.5 7 36.07 20.75 7807 22.69 17469 24.73 22.13 -.89 -29.8sGoosehIn n Q GSHD 32.02 10.78 94 31.02 682 32.02 26.06 +4.56 +97.0 GoPro Q GPRO 11.89 4.42 1522 6.41 8238 6.51 6.11 -.01 -15.3sGordPoin n Q GRAQ 9.87 9.70 9.87 39 9.87 9.80 +.07 +1.8 GorsHl A n Q GSHT 10.49 9.85 9 10.33 573 10.35 10.22 +.07 +3.9 GoresHl un Q GSHTU 11.40 10.25 119 10.92 126 11.24 10.85 +.02 +5.4 GormanR N GRC .50 1.4 32 38.07 26.53 44 36.66 168 37.90 36.04 -.82 +17.5 GovPrpIT Q GOV 1.72 10.2 28 19.60 11.87 579 16.91 3044 17.21 16.65 -.03 -8.8 GovPrpIT46 Q GOVNI 1.47 5.8 26.37 24.28 10 25.30 80 25.48 25.30 -2.1 vjGrace N GRA .96 1.4 21 77.37 58.48 339 70.66 2708 72.01 70.34 -.29 +.8 Graco s N GGG .53 1.1 15 49.69 37.39 398 47.01 2536 47.36 46.41 +.64 +4.0 GrahamCp N GHM .40f 1.4 20 28.98 17.97 27 27.81 73 28.06 26.37 -.02 +32.9 GrahamH s N GHC 5.32f .9 21 625.45 536.90 15 562.65 68 571.43 558.00 -3.85 +.8 Graingr N GWW 5.44 1.5 25 372.06 155.00 413 354.07 2537 367.58 352.08 -11.08 +49.9 Grmrcy pfA N GPTpA 1.78 7.0 27.76 24.41 1 25.47 20 25.50 25.32 +.03 -5.4 GrmPrTr rs N GPT 1.50 5.5 31.26 21.12 2714 27.35 6093 27.40 27.34 +.01 +2.6 GranTrra g A GTE 3.61 1.93 1164 3.45 6733 3.57 3.22 +.14 +27.8 GranaMon N GRAM .25e 7.5 5.15 2.25 39 3.33 215 3.47 3.08 -.10 +16.8 GrCanyEd Q LOPE 25 123.30 79.23 191 119.14 1393 120.95 117.87 -.83 +33.1 GraniteC N GVA .52 1.1 31 68.58 40.76 394 45.68 2244 45.99 44.60 +1.12 -28.0 GranitPnt n N GPMT 1.60f 8.4 58 19.30 16.15 150 19.14 1359 19.17 18.82 +.35 +7.9 GraniteRE N GRP/U 2.30 42.53 36.24 4 41.80 10 42.44 41.80 +.06 +7.0 Gran Gld n N BAR 142.87 117.15 30 119.73 83 121.01 119.46 -.56 -8.1 GranCom n N COMB 27.39 24.54 9 25.07 59 25.16 24.92 +.05 -4.2 GranSP n N COMG 32.29 24.96 2 29.68 17 29.75 29.33 +.20 +7.2 GrphTInt n N EAF 24.36 14.44 945 18.48 5112 19.73 18.04 -.18 +19.2 GraphPkg N GPK .30 2.1 15 16.74 12.65 2011 14.22 12281 14.62 14.07 -.14 -8.0 Gravity s Q GRVY 15 54.49 9.25 54 17.30 191 21.38 17.30 -3.20 -63.4 GrayTelev N GTN 13 17.80 10.70 711 17.45 2268 17.45 16.80 +.45 +4.2 GrayTvA N GTN/A 24 16.00 9.50 1 16.00 1 16.00 15.30 +.20 +11.5 GrtAjax n N AJX 1.20 8.8 9 14.69 12.27 26 13.64 189 13.78 13.39 +.08 -1.3 GrtAjx24 n N AJXA 26.80 24.54 25.55 27 25.55 25.42 +.08 +.7 GrElCp hn Q GECC 1.00 10.1 11.30 8.76 5 9.86 134 10.02 9.71 +.17 +.2 GrElm22 n Q GECCL 1.63 6.3 26.97 24.75 0 25.75 11 25.86 25.66 +.05 +1.2 GrElm25 n Q GECCM 1.69 6.7 25.35 24.10 9 25.30 22 25.30 25.05 +.20 +3.4 GrElm hn Q GEC 4.40 2.96 8 3.10 26 3.25 3.06 +.05 -23.5 GrLkDrge Q GLDD 5.85 3.75 90 5.48 426 5.80 5.25 -.28 +1.4 GtPanSilv g A GPL 1.46 .78 129 .87 1386 .94 .85 -.03 -32.6 GrtSoBc Q GSBC 1.12 1.9 16 61.65 47.80 42 59.30 81 60.73 58.50 -.95 +14.8 GrtWstBcp N GWB 1.00 2.3 17 46.03 33.27 269 43.54 833 43.88 42.70 +.11 +9.4 GreenBncp Q GNBC .40 1.7 19 25.15 19.50 107 24.00 670 24.55 23.60 -.50 +18.2 GreenBrick Q GRBK 14 12.50 8.90 77 10.45 454 10.45 10.00 +.35 -7.5 GreenDot N GDOT 41 87.13 46.45 225 85.67 881 86.75 84.48 +.01 +42.2 GreenPlns Q GPRE .48 2.7 89 21.90 15.25 530 17.75 3112 18.30 17.06 -.25 +5.3tGrnP LP n Q GPP 1.90 12.5 8 20.39 15.04 30 15.20 231 15.45 15.04 -18.7 Greensky n Q GSKY 27.02 14.49 1024 20.25 4366 20.56 18.89 +.80 -13.3 GreenTrH n N GHG 25.10 10.75 121 12.00 801 13.33 11.65 -.99 -7.3sGreenbCos N GBX .92f 1.6 12 60.90 41.95 203 58.00 1486 60.90 57.65 -1.70 +8.8 GrCB NY s Q GCBC .40f 1.1 26 38.00 22.35 2 34.95 9 35.00 34.15 +.45 +7.2 Greenhill N GHL .20 .7 33.45 13.80 612 27.50 2238 30.05 27.30 -2.15 +41.0sGreenlAc rt Q GLACR .69 .31 1 .38 8 .69 .38 -.07 +5.6tGreenlAc un Q GLACU 11.17 10.08 99 10.19 100 10.20 10.08 -.01 +.7stGreenlAc n Q GLAC 9.70 9.63 1 9.65 42 9.70 9.63 -.1 Greenlight Q GLRE 23.00 12.60 139 12.85 908 13.43 12.85 -.05 -36.1 Greenpro n Q GRNQ 22.70 4.50 2 6.29 92 9.28 5.00 +.83 -71.4 Greif A N GEF 1.76f 3.2 16 65.60 47.97 333 55.18 1203 58.83 53.85 +1.33 -8.9 Greif B N GEF/B 2.64e 4.6 13 71.95 52.50 121 56.85 167 60.93 56.70 -1.50 -18.0 GrdsmHld n Q GSUM 13.99 3.68 32 5.97 157 6.05 5.41 +.40 -34.8 Griffin Q GRIF .40f 1.0 46.50 33.76 2 40.10 24 42.32 39.05 +.08 +9.3 Griffon N GFF .28f 1.5 19 24.50 16.80 135 18.25 671 18.50 17.83 -.10 -10.3 GrifolsSA s Q GRFS .46e 2.1 25.18 19.94 850 21.75 3474 21.99 21.25 +.49 -5.1tGrinrdSh n Q GRIN 20.50 8.31 6 8.80 88 10.40 8.12 -.70 -48.3 Group1 N GPI 1.00 1.3 10 84.47 53.11 120 77.09 695 80.41 76.23 -1.18 +8.6 Groupon Q GRPN 5.99 4.04 5410 4.27 33009 4.56 4.25 -.27 -16.3sGrubHub N GRUB 145.09 49.60 512 144.11 3601 145.09 138.10 +5.67 +100.7 GAeroPac N PAC 3.21e 2.1 112.28 82.19 37 103.31 298 104.56 99.73 +4.35 +.5sGpAeroCN Q OMAB 1.71e 3.2 21 53.63 37.45 68 52.71 468 53.63 50.00 +3.16 +27.1 GpoASur N ASR 3.31e 208.09 152.41 80 187.59 399 191.50 182.76 +2.80 +2.8 GpoAvalAc N AVAL .40 5.1 9.51 7.53 143 7.91 485 8.16 7.81 -6.9tGrpoFin Q GGAL .36e 1.6 73.45 18.30 4750 22.50 17029 26.84 18.30 -3.90 -65.8 GpoSimec A SIM 11.64 8.26 3 8.46 9 9.33 8.46 -.68 -9.5tGpSuprvi n N SUPV 33.85 4.91 5721 6.84 23463 6.93 4.91 +.73 -76.7 GpTelevisa N TV 26.35 14.20 2232 18.01 9071 18.86 17.60 -.27 -3.5 GuangRy N GSH .63e 2.8 37.43 21.57 6 22.05 35 22.74 21.85 +.17 -34.0 GuarntyBc Q GBNK .65 2.1 19 35.20 24.70 210 31.25 739 32.00 31.05 -.40 +13.0 GuarBcs n Q GNTY .56 1.8 20 37.36 28.00 5 31.45 46 31.92 30.69 +.50 +2.6 GuarFBc Q GFED .48 1.9 36 25.00 20.41 0 24.90 2 25.00 24.90 -.10 +11.5sGuess N GES .90 3.7 26.95 14.17 1827 24.50 12938 26.95 22.04 +1.11 +45.1 GuggBAB N GBAB 1.66 7.5 23.29 20.97 25 22.11 156 22.11 21.74 +.21 -2.7 GugCrdAllo N GGM 2.18 9.7 23.88 21.08 50 22.35 182 22.78 22.30 -.34 +1.9 GugEnhEq N GPM .96 10.7 9.42 7.72 119 9.00 692 9.05 8.94 +.03 +1.1 GugChinTc N CQQQ .60e 1.0 67.24 53.01 58.81 -3.0 GugFront A FRN .47e 2.9 16.28 14.33 16.15 +8.8 GugB19HY N BSJJ 1.22e 5.0 24.76 23.84 24.19 -.8 GugStrOp N GOF 2.19 10.0 22.39 18.80 184 21.95 657 22.07 21.83 +.06 +1.7sGuidewire N GWRE 101.73 70.06 903 100.57 4488 101.73 95.87 +1.19 +35.4 GulfIsland Q GIFI .04 .4 13.95 6.90 20 9.45 100 9.95 9.20 -.20 -29.6 GulfRes Q GURE 2 2.05 1.05 14 1.10 204 1.20 1.06 -.11 -25.2 GlfmrkOf n A GLF 39.00 17.80 51 36.50 105 37.75 35.50 -.83 +28.1 GulfportE Q GPOR 6 15.08 8.11 2283 11.76 12156 11.95 11.14 +.07 -7.8 Gyrodyne n Q GYRO 2.50e 22.84 18.91 0 20.30 2 20.41 20.30 -.21 +1.1H -:H&E Eqp Q HEES 1.10 3.2 11 44.24 20.32 185 34.81 875 35.43 34.29 +.45 -14.4sHCA Hldg N HCA .35p 20 132.57 71.18 1546 134.11 6154 134.19 130.14 +3.10 +52.7 HCI Grp N HCI 1.50 3.7 44.25 27.11 45 40.50 167 42.48 40.33 -1.66 +35.5 HCP Inc N HCP 1.48 5.5 15 30.59 21.48 2163 27.03 10719 27.20 26.42 +.31 +3.6 HD Supply Q HDS 13 46.29 31.00 1687 45.59 7386 46.25 44.70 +.64 +13.9 HDFC Bk N HDB .37e .4 112.10 89.07 460 101.27 2183 101.69 100.10 +1.14 -.4 HECO pfU N HEpU 1.62 6.1 28.05 25.05 0 26.45 2 26.50 26.37 +.13 HF Foods n Q HFFG 15.44 9.75 28 13.40 144 14.28 12.51 -.30 +35.9 HFF Inc N HF 1.80e 20 51.74 32.99 113 45.41 811 46.28 44.39 -.02 -6.6 HL Acqui n Q HCCH 10.47 9.51 9.58 0 +.3 HL Acq un Q HCCHU 10.43 10.05 10.38 0 10.38 10.38 +.03 +3.1 HMG A HMG 16.33 8.94 15.25 3 15.25 14.53 +.85 +22.1 HMN Fn Q HMNF 19 21.90 17.08 1 20.90 2 20.90 20.60 +9.4 HMS Hldgs Q HMSY 80 32.50 11.01 351 32.05 1989 32.19 31.37 +.59 +89.1 HNI Corp N HNI 1.18 2.7 21 45.40 31.16 115 44.10 607 44.48 43.69 -.01 +14.3sHP Inc N HPQ .56f 2.3 9 25.28 18.96 8939 24.65 43988 25.28 24.27 +.50 +17.3tHSBC N HSBC 1.50e 3.4 55.89 44.28 1074 44.01 5186 45.40 43.86 -.51 -14.8 HSBC prA N HSBCpA 1.55 6.0 26.62 25.52 67 25.86 300 26.28 25.77 -.42 +.2 HTG Mol h Q HTGM 5.83 1.59 1226 4.49 7669 4.50 3.40 +1.10 +121.2 HV Bcp n Q HVBC .50e 18.50 13.75 1 15.57 11 15.89 14.91 +.57 +2.4 HabitRest Q HABT 97 17.05 8.10 199 16.55 1398 16.80 15.95 +.35 +73.3sHackettGp Q HCKT .34f 1.7 19 20.59 13.41 95 20.47 459 20.59 19.43 +.16 +30.3sHaemonet N HAE 110.68 41.26 425 111.64 1468 111.79 106.79 +4.78 +92.2 Hailiang n Q HLG 88.92 14.51 34 75.71 208 77.17 73.02 +1.84 +67.5 HainCels lf Q HAIN 44.37 25.41 1066 28.56 13343 29.16 26.20 +.04 -32.6 HalconRs n N HK 9.07 3.56 4445 4.58 18749 4.60 4.14 +.43 -39.5 HalladorE Q HNRG .16 2.6 7 7.98 4.79 39 6.11 281 6.30 5.86 +.01 +.3 Hallibrtn N HAL .72 1.8 57.86 38.28 6106 39.89 31401 41.40 39.58 -.92 -18.4 HallmkFn Q HALL 11.83 8.62 16 11.23 61 11.31 10.86 +.15 +7.7 Halozyme Q HALO 35 21.48 12.32 569 18.41 4665 18.49 17.92 +.44 -9.1 HamiltnBc Q HBK 16.20 13.50 14.25 10 14.80 14.15 -.55 -7.5 HamBchBr N HBB .34 1.5 41.00 20.97 54 23.15 189 26.32 22.71 -1.73 -9.9 HamilLa n Q HLNE .85 1.7 49 54.59 22.40 57 48.78 543 48.94 46.29 +2.43 +37.8 HancJaf n Q HJLI 5.64 2.10 59 2.30 187 2.30 2.11 +.20 -56.1 HancFinOp N BTO 1.48 3.8 41.00 31.24 20 38.69 156 39.23 38.34 -.28 -1.6 HanJS N JHS .87e 6.4 15.12 12.97 12 13.60 82 13.75 13.60 -.09 -8.4 HanJI N JHI 1.45e 8.7 18.77 15.85 8 16.59 90 16.60 16.37 +.03 -5.2 HanPrmDv N PDT 1.08a 6.6 17.33 14.50 57 16.25 357 16.31 16.02 +.11 -5.1sHanPfEq N HPI 1.68 7.4 22.55 19.73 27 22.61 174 22.70 22.25 +.26 +5.6 HanPfd2 N HPF 1.68 7.8 21.94 19.39 32 21.63 134 21.72 21.41 +.22 +.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Saturday, September 1, 2018

PAGE 42

sHanPfd3 N HPS 1.47 7.7 19.01 16.80 132 19.16 389 19.16 18.79 +.37 +2.2 HanTxAdv N HTD 1.45 6.2 26.23 21.00 54 23.38 271 23.59 23.21 +.04 -5.2 HancWhit Q HWC .96 1.9 17 56.40 41.05 280 51.55 1335 52.10 50.55 -.10 +4.1 HancWht 45 Q HWCPL 1.49 5.8 26.67 25.00 7 25.50 23 25.90 25.27 -.23 -2.2 Hanesbds s N HBI .60 3.4 9 25.73 16.38 4069 17.54 27181 18.10 17.33 -.10 -16.1 HanmiFin Q HAFC .96 3.7 14 33.10 24.25 163 26.10 736 26.83 25.85 -.20 -14.0 HannArms N HASI 1.32 6.1 34 25.28 17.33 174 21.56 1092 21.65 21.01 +.42 -10.4 HanoverIns N THG 2.16 1.8 67 131.44 87.91 179 122.49 979 128.89 121.01 -5.08 +13.3 HanovIns53 N THGA 1.59 6.2 25.90 25.02 3 25.48 20 25.62 25.47 -.02 +.6 Hanwha rs Q HQCL 21 9.25 5.40 12 8.43 106 8.43 8.30 +.08 +20.1 HarbrOne n Q HONE 64 20.19 15.92 48 19.71 170 19.88 18.94 -.12 +2.9 HarleyD N HOG 1.48 3.5 15 56.50 39.34 1006 42.62 7083 44.11 41.92 -.23 -16.2 Harmonic Q HLIT 5.65 2.80 257 5.45 1495 5.65 5.35 -.10 +29.8 HarmonyG N HMY .05 2.53 1.43 1768 1.66 16730 1.75 1.62 +.06 -11.2 HarrisCorp N HRS 2.74f 1.7 29 170.54 120.28 584 162.51 2555 165.99 161.49 -.72 +14.7sHarsco N HSC .20m .7 72 27.90 15.55 494 28.25 1811 28.48 27.10 +.80 +51.5 HarteHk rs N HHS 12.16 6.76 0 8.59 63 8.82 7.80 +.80 Hrt TotR n N HTRB 40.25 38.76 39.10 0 39.10 39.10 -.07 -2.4 HartfFn42 N HGH 1.97 6.9 31.34 28.21 144 28.42 572 28.64 28.42 -.18 -2.9 HartfdFn N HIG 1.20f 2.4 17 59.20 49.67 1662 50.37 14564 51.55 50.02 +.67 -10.5 HrvrdBio Q HBIO 6.70 2.90 166 5.95 760 6.10 5.60 -.05 +80.3 HarvCapCr Q HCAP 1.14a 10.3 8 13.92 9.90 16 11.12 47 11.18 11.04 +.06 +1.4 HarvCr22 n Q HCAPZ 1.53 6.0 27.50 24.89 4 25.44 14 25.70 25.31 -.26 Hasbro Q HAS 2.52 2.5 61 107.58 79.00 974 99.31 3778 102.52 98.07 -1.68 +9.3 Haverty N HVT .72 3.3 23 27.23 17.70 98 22.10 478 22.40 21.68 -.25 -2.4 HavertyA N HVT/A .38a 1.7 17 27.10 18.00 21.95 0 21.95 21.95 -.05 -6.0 HawaiiEl N HE 1.24 3.5 24 38.72 31.72 697 35.27 2092 35.56 34.99 -.02 -2.4 HawHold Q HA .48 1.2 6 44.25 32.40 369 41.50 1957 42.50 41.20 +.10 +4.1sHawkins Q HWKN .88 2.1 21 42.85 30.55 21 41.30 71 42.85 39.95 -.70 +17.3sHawthornB Q HWBK .40 1.8 17 22.50 18.37 1 22.50 4 22.50 22.08 +.05 +12.8 HaymkAc n Q HYAC 9.85 9.50 9.80 5 9.82 9.76 +.02 +2.5sHaymkA un Q HYACU 10.40 9.88 156 10.41 232 10.41 10.27 +.06 +5.2 HaynesIntl Q HAYN .88 2.2 45.14 29.82 44 39.40 239 39.57 37.46 +1.21 +22.9 Hc2 Hldgs N HCHC 1.29 7.79 4.30 115 6.27 448 6.45 6.19 -.10 +5.4 HlthCSvc Q HCSG .78f 1.9 56.20 35.04 449 41.21 3114 41.98 40.53 -21.8 HlthInsInn Q HIIQ 40 57.03 12.65 298 52.90 2435 56.24 48.05 -2.95 +112.0 HlthcrRlty N HR 1.20 3.9 49 34.26 26.09 700 30.96 2633 31.16 30.43 +.24 -3.6 HlthcreTr N HTA 1.22 4.3 55 31.87 24.06 1439 28.57 7401 29.02 28.32 -.03 -4.9sHealthEqty Q HQY 93.52 40.21 446 94.21 2321 94.57 88.33 +5.97 +101.9sHlthStrm Q HSTM 1.00e 76 31.56 21.15 169 31.73 463 31.80 30.52 +.44 +37.0 HrtlndEx Q HTLD .08 .4 22 25.22 17.38 275 20.45 1263 20.74 19.82 +.33 -12.4 HeartFn Q HTLF .56f .9 20 61.95 42.10 95 60.80 467 61.75 59.80 -.45 +13.3 HeatBio rs Q HTBX 7.89 1.09 263 2.06 1049 2.07 1.86 +.11 -46.2 HebronTc n Q HEBT 3.75 1.25 2 1.49 23 1.60 1.42 +.01 -43.3 HeclaM N HL .01e .4 5.54 2.62 2956 2.84 20091 3.07 2.73 -.04 -28.5 HeclaM pfB N HLpB 3.50 6.4 61.99 51.27 54.50 0 54.50 54.50 +2.8 Heico s N HEI .13 97.32 66.52 480 90.68 3933 93.63 79.60 +10.26 Heico A s N HEI/A 58 79.00 56.80 217 74.50 1048 78.45 67.65 +6.30 HeidrkStr Q HSII .52 1.2 45.29 17.90 110 44.20 519 45.15 43.25 +.15 +80.0sHelenTroy Q HELE 15 119.25 81.10 175 118.95 626 119.30 115.96 +1.90 +23.5 HeliosM rs Q HMNY 9714.50 .01 80077 .02 661747 .03 .02 +.00 -100.0 Helius Med n Q HSDT 13.20 7.47 102 10.02 234 10.37 9.35 -.09 +28.3 HelixEn N HLX 5 10.42 5.44 590 9.36 2970 9.40 8.99 +.15 +24.1 HelmPayne N HP 2.80f 4.3 75.02 42.16 1082 65.57 4193 67.01 64.92 -.26 +1.4 HemisMda Q HMTV 13.95 10.50 28 13.70 124 13.80 13.45 +.15 +18.6 Hemisphrx rs A HEB .65 .15 168 .28 870 .29 .26 +.01 -20.5 HennesAd s Q HNNA .40 2.8 7 20.00 14.39 1 14.50 18 14.73 14.50 -.16 -12.3 HennCap n A HCAC 11.00 8.97 266 10.26 1335 10.26 10.05 +.14 +4.7 HennCap un A HCAC/U 11.53 10.07 2 11.30 3 11.30 11.25 +.05 +9.0 HSchein s Q HSIC 29 89.34 62.56 1388 77.68 7228 81.94 76.67 -3.47 +11.2 Herbalif s N HLF 25 60.41 32.13 551 56.59 2763 58.60 56.25 -.97 HercHld n N HRI 72.99 37.25 203 52.58 744 53.31 51.23 +1.61 -16.0 HercTGC N HTGC 1.24 9.2 11 13.97 11.55 313 13.52 2499 13.57 13.38 +.03 +3.0 HercTG 24 N HTGX 1.56 6.2 25.77 25.01 4 25.30 17 25.35 25.20 +.05 -1.2 HrtgeCo Q HTBK .44 2.8 18 18.10 12.76 187 15.84 887 16.10 15.60 -.17 +3.4 HrtgeFn Q HFWA .60 1.7 25 37.38 25.25 97 36.30 669 36.65 35.60 +.05 +17.9 HeritageIns N HRTG .24 1.6 98 19.15 8.85 155 14.65 594 15.27 14.35 -.34 -18.7 HeritCryst Q HCCI 34 25.20 17.10 128 23.30 832 23.82 22.40 -.25 +7.1 HernTher h Q HRTX 42.90 14.40 474 38.55 2616 40.05 37.95 -.70 +113.0 Hersha pfC N HTpC 1.72 7.0 25.79 23.82 0 24.62 5 24.69 24.59 -.02 -2.1sHersha rs N HT 1.12 4.7 31 23.64 16.60 433 23.60 1805 23.64 22.55 +.95 +35.6 Hersha pfD N HTpD 1.63 6.9 25.94 22.61 1 23.48 105 23.56 23.27 +.10 -4.8 Hersha pfE N HTpE 26.05 22.66 5 23.52 39 23.79 23.30 +.04 -4.9 Hershey N HSY 2.89f 2.9 22 115.82 89.10 1140 100.52 4158 100.88 98.50 +.75 -11.4 HertzGl N HTZ 27.27 13.40 3690 17.61 18484 20.31 17.20 -1.89 -20.3 HerzfldCrb Q CUBA .12e 7.54 6.45 8 6.47 107 6.59 6.45 -.03 -9.5 HeskaCorp Q HSKA 75 111.34 56.59 153 107.00 291 108.08 95.34 +6.08 +33.4 Hess N HES 1.00 1.5 71.14 37.25 2008 67.34 25521 68.62 64.94 +2.20 +41.9 Hess pfA N HESpA 79.62 48.24 6 74.60 158 75.59 72.80 +2.25 +28.9 HessMidP n N HESM 1.38f 6.1 22 24.51 18.32 46 22.64 193 23.71 22.50 -.80 +14.3 HP Ent n N HPE .45e 2.7 13 19.48 12.82 10673 16.53 78167 17.59 16.26 +.33 +15.1 Hexcel N HXL .60f .9 23 73.42 52.19 299 66.12 1722 68.13 65.69 -.91 +6.9 Hexindai n Q HX .40p 17.00 7.00 66 8.54 541 8.82 7.96 +.23 -22.7 Hi-Crush N HCLP 1.67e 14.1 13 16.65 7.70 1995 11.90 12744 12.40 11.25 -.35 +11.2 Hibbett Q HIBB 11 29.60 11.05 773 20.55 6641 20.60 18.75 +.03 +.7 HighPtRs N HPR 7.60 2.66 1440 5.51 10169 5.54 5.09 +.26 +7.4 HighlFlR n N HFRO 16.60 15.00 100 15.82 605 15.90 15.47 +.11 +2.1 HighSenLn Q SNLN .79 4.3 18.41 18.04 53 18.24 386 18.24 18.19 +.03 +.3 HighpwrInt Q HPJ 4 5.90 2.61 14 2.80 56 2.95 2.80 -.05 -24.3 HghwyH Q HIHO .40e 11.0 6.55 3.30 31 3.65 244 4.00 3.30 -.30 -13.1 HighwdPrp N HIW 1.85 3.7 26 53.34 41.34 763 49.74 4939 49.94 48.81 +.27 -2.3 Hill-Rom N HRC .80 .8 25 98.96 71.91 325 97.27 2046 98.74 96.82 -.86 +15.4 HillenInc N HI .83 1.6 25 53.00 34.65 166 51.15 790 51.90 50.60 -.25 +14.4 HillmCT pf A HLMp 2.90 9.6 36.78 26.41 1 30.19 25 30.89 30.02 -.11 -12.1 HilltopH N HTH .28 1.3 11 28.32 20.46 161 20.75 993 21.64 20.50 -.38 -18.1 HilGrVa n N HGV 47.75 30.94 799 32.66 5807 32.89 31.96 +.14 -22.1 Hilton N HLT .60 .8 39 88.11 62.53 2497 77.62 9185 78.36 77.17 +.51 -2.8 HimaxTch Q HIMX .10e 1.6 44 13.95 5.70 2008 6.43 6499 6.59 6.18 +.04 -38.3 HingmSv Q HIFS 1.40f .6 19 242.00 177.14 1 217.01 6 221.55 217.01 -3.70 +4.8 Histogenics Q HSGX 3.35 1.72 842 2.92 1301 2.96 2.43 +.51 +42.4 HoeghLP N HMLP 1.76f 9.3 12 19.85 15.33 197 18.95 1128 19.15 18.30 +.75 +1.6 Hoegh pfA N HMLPpA 2.19 8.4 27.42 25.02 11 25.93 132 26.09 25.60 +.41 -3.6 HollyEngy N HEP 2.64f 9.1 14 36.02 26.09 204 28.96 1167 30.75 28.55 -1.73 -10.9 HollyFront N HFC 1.32 1.8 18 83.28 30.16 2112 74.52 9266 75.28 73.13 +.94 +45.5 Hollysys Q HOLI .12e .6 10 28.35 16.00 131 21.70 972 22.03 21.36 +.27 -2.6 Hologic Q HOLX 45.09 35.10 1531 39.76 8450 39.96 38.92 +.70 -7.0 HomeBLA Q HBCP .76f 1.7 21 48.47 34.12 9 45.75 54 46.06 44.63 +.16 +5.9 HomeBcs s Q HOMB .48f 2.1 22 25.89 20.82 420 23.41 2112 23.96 23.09 -.33 +.7 HomeDp N HD 4.12 2.1 26 207.61 149.03 4023 200.77 17580 202.95 199.10 -.53 +5.9sHmFdB LA Q HFBL .56f 1.6 22 35.98 26.00 0 36.08 1 36.08 34.51 +1.02 +28.3 HomeStreet Q HMST 27 32.60 24.20 94 29.45 367 29.90 28.55 -.10 +1.7 HometBk n Q HMTA .16 1.2 15.79 10.75 23 13.91 70 13.96 13.15 +.79 +24.5 HomeTrBc Q HTBI 28 30.00 22.95 63 28.80 134 29.45 28.60 -.60 +11.8 HomolMd n Q FIXX 24.40 15.07 29 16.65 376 16.89 15.47 +.65 -10.8 Honda N HMC .84e 2.8 37.29 27.55 674 29.63 2792 30.64 29.51 -.05 -13.1 HonwllIntl N HON 2.98 1.9 74 165.13 136.02 2410 159.06 11168 161.00 157.94 +1.55 +3.7 HookerFu Q HOFT .56 1.3 16 52.75 35.90 101 42.05 373 48.10 41.40 -5.85 -.9 HopeBcp Q HOPE .56f 3.2 16 19.86 15.10 387 17.51 2326 17.83 17.28 -.10 -4.1 HopFedBc Q HFBC .28f 1.7 22 17.75 13.51 16.96 3 17.00 16.52 -.04 +20.3 HorMan N HMN 1.14 2.5 28 47.65 33.85 82 46.30 328 46.70 45.40 +5.0 HorizBcp s Q HBNC .40 2.0 18 22.13 16.67 30 20.43 231 20.98 20.23 -.39 +10.2 HorizGbl n N HZN 18.24 5.13 110 7.76 591 7.79 7.49 +.25 -44.7 HorizPhm Q HZNP 21.25 11.17 1590 21.14 5436 21.19 19.84 +.95 +44.8 HorizTFn Q HRZN 1.20 10.6 11 11.97 9.92 90 11.32 299 11.35 10.87 +.39 +.9 HorizFn22 n N HTFA 26.00 25.26 2 25.53 9 25.80 25.45 +.36 +.5 Hor OEXcc Q QYLD 2.26e 9.0 25.50 22.67 133 25.15 847 25.21 25.00 +.09 +2.5 HorzDAX Q DAX .60m 2.1 34.00 27.46 9 28.45 17 29.38 28.45 -.33 -9.9 HorzSPCvC N HSPX 2.52e 3.6 53.15 46.37 11 52.43 240 52.93 51.89 +.17 +4.2 HorGKWld N KLDW 35.73 30.79 7 34.73 57 34.99 34.60 +.35 +3.8 Horz Saba n N CEFS 23.00 19.87 4 20.11 29 20.15 20.01 +.02 -6.0sHrzProSp n N FANZ 23.71 20.32 1 23.37 3 23.71 23.37 +.02 +4.9sHormel s N HRL .75 1.9 22 39.15 29.75 3324 39.15 11680 39.23 37.79 +1.19 +7.6 Hornbeck N HOS 5.35 2.56 45 4.41 460 4.85 4.29 -.22 +41.8 Hortonwks Q HDP 23.00 15.50 716 22.32 4222 22.95 21.09 +.65 +11.0 HospPT Q HPT 2.12 7.3 11 31.27 23.83 723 28.99 3171 29.43 28.66 +.11 -2.9 HostHotls N HST 1.00a 4.6 53 22.47 17.34 10146 21.53 42184 21.94 20.81 +.57 +8.5 HostessBr n Q TWNK 21 15.40 11.00 954 11.76 4044 12.15 11.66 -.16 -20.6 HoughMH Q HMHC 12.25 5.10 388 6.45 2291 6.70 6.20 -30.6 HoulihnL n N HLI 1.08 2.3 19 53.20 35.15 188 47.03 772 48.16 46.61 -.02 +3.5 HstnAEn A HUSA .60 .21 236 .23 798 .24 .22 +.00 -31.8 HoustWC Q HWCC .12m 1.5 9.32 4.70 13 8.20 68 8.60 8.20 -.10 +13.9 HovnEn pf A Q HOVNP 8.47 4.50 5 5.15 10 5.45 4.60 +.65 -31.3 HovnanE N HOV 3.41 1.51 931 1.56 3641 1.58 1.52 -53.4 HowardBcp Q HBMD 28 24.20 15.70 8 17.45 64 17.50 16.80 +.40 -20.7 HHughes N HHC 33 142.36 114.28 194 130.37 940 131.13 128.42 +1.14 -.7 HuanPwr N HNP 2.45e 9.6 31.03 23.64 30 25.47 133 26.73 25.37 -.49 +1.9 HuazhuGr Q HTHT 28 49.60 25.67 1255 34.42 8801 36.32 33.25 -.17 -4.7 HubGroup Q HUBG 30 56.60 37.22 199 52.85 1182 53.40 51.55 +1.25 +10.3 Hubbell N HUBB 3.08 2.4 22 149.03 100.55 167 126.36 1300 127.90 124.52 +2.24 -6.6sHubSpot N HUBS 144.55 67.55 301 143.70 1755 144.55 139.55 +3.35 +62.6 HudBayM g N HBM .02 7 10.25 4.35 524 4.70 2215 5.20 4.65 -.20 -46.6 HudBay wt N HBM/WS .65 .11 .31 HudsonGbl Q HSON .20 11.6 2.44 1.29 3 1.73 284 1.75 1.61 +.03 -23.1 HudsPacP N HPP 1.00 3.0 27 36.06 28.25 593 33.84 3176 33.98 32.81 +.88 -1.2 HudsonTc Q HDSN 4 9.80 1.58 330 1.87 1056 1.89 1.69 +.08 -69.2sHumana N HUM 2.00 .6 28 335.62 231.90 475 333.26 2020 335.62 330.55 +1.82 +34.3 HuntCoFn N HCFT .40m 11.0 5 4.70 2.55 34 3.59 289 3.61 3.45 -.02 -10.3 HuntJB Q JBHT .96 .8 18 131.74 98.05 552 120.75 3314 125.82 119.33 -3.05 +5.0 HuntMar un Q HUNTU 10.90 9.85 1 10.11 1 10.11 10.10 +.01 +2.4 HunterMar Q HUNT 9.95 9.68 9.89 4 9.89 9.86 -.03 +1.3 HuntBncsh Q HBAN .56f 3.5 17 16.60 12.14 7635 16.21 42084 16.39 16.13 +11.3 HuntBcs pf Q HBANO 1.56 5.9 28.68 25.75 26 26.37 100 26.53 26.31 -.10 -6.3 HuntB pfC Q HBANN 1.47 5.7 26.85 24.76 1 25.65 5 25.66 25.57 -1.5 HuntgUSEq N HUSE 1.86e .6 41.49 37.35 26 40.77 113 40.77 40.43 +.37 +6.3 HuntgtnEco N HECO .47e .2 44.87 39.67 2 43.93 6 43.96 43.70 +.07 +5.4 Str 7handl n Q HNDL 25.98 23.65 3 24.40 114 24.49 24.35 +.05 -2.7 HuntgtnIng N HII 2.88 1.2 23 276.69 201.91 485 244.47 1420 251.85 239.65 -2.42 +3.7 Huntsmn N HUN .65 2.1 11 36.09 26.10 3499 30.49 11449 33.04 30.16 -1.51 -8.4 Hurco Q HURC .44 1.0 17 50.50 33.40 6 42.90 44 44.10 42.00 +.90 +1.9sHuronCon Q HURN 50.40 29.53 54 49.50 522 50.40 48.10 +1.05 +22.4 HutChMd n Q HCM 42.25 23.83 39 29.26 229 30.44 28.82 +.33 -25.8 HuttigBld Q HBP 7.75 3.50 16 5.18 146 5.42 4.97 -.22 -22.1 Huya n N HUYA 50.82 15.25 1868 28.03 14109 30.66 26.40 +1.86 +74.5 Hyatt N H .60 .8 36 84.89 57.41 536 77.36 2400 79.31 76.97 -.08 +5.2 Hydrognc Q HYGS 12.00 4.95 41 5.75 314 6.10 5.60 -.10 -48.2 HyreCar n Q HYRE 6.50 2.50 45 3.17 262 3.45 3.11 -.10 -37.8 HysterYale N HY 1.24f 2.0 16 93.90 56.40 26 61.70 122 62.73 60.70 +.14 -27.5I -:I-AMCap n Q IAM 11.94 9.75 1 10.35 1 10.35 10.12 +.24 +4.9sI-AMCap rt Q IAMXR .80 .21 0 .45 14 .80 .45 -.04 +50.0 i3 Vert n Q IIIV 19.50 13.79 50 18.62 582 19.48 17.65 -.15 +1.5sIAC Inter Q IAC 1.36 .7 43 202.86 103.60 612 197.20 3478 202.86 195.05 -2.10 +61.3 IAMGld g N IAG 1.52f 37.3 7.25 3.90 2463 4.08 13884 4.32 4.05 -.15 -30.0 ICAD Q ICAD 4.89 2.80 15 3.00 200 3.10 2.88 +.10 -12.8 ICC Hld n Q ICCH 72 18.00 14.54 0 15.10 1 15.20 15.10 -7.2sICF Intl Q ICFI .56 .7 25 82.00 43.10 51 81.65 342 82.08 79.65 +.55 +55.5 ICICI Bk N IBN .16e 1.7 11.26 7.61 4947 9.63 27576 9.77 9.56 +.18 -1.0 ICU Med Q ICUI 321.70 169.08 87 306.00 684 308.35 300.85 +2.00 +41.7 IClickInt n Q ICLK 11.40 5.03 119 5.84 901 6.03 5.58 -.15 -35.5 ID Syst Q IDSY 8.05 5.37 5 6.44 39 6.90 6.27 -.13 -7.2sIdexxLab s Q IDXX 76 256.22 146.09 372 254.04 2020 256.22 248.64 +4.54 +62.5 IDT Cp N IDT 1.00f 18.9 16.48 4.82 161 5.29 519 5.43 5.15 -.06 -50.1 IEC Elec A IEC 6.80 3.42 83 5.49 285 5.69 5.16 -.01 +33.3 IES Hldgs Q IESC 23 20.25 14.90 8 19.15 47 19.70 18.68 +.20 +11.0 IF Bancp Q IROQ .25 1.0 29 25.04 19.10 0 24.90 12 24.90 24.27 +.05 +26.6 IFresh n Q IFMK 18.00 1.69 526 3.42 754 4.00 2.96 +.33 -73.7sIHS Mark Q INFO 32 55.11 42.40 1473 55.00 7554 55.15 53.86 +1.33 +21.8 II-VI Q IIVI 33 53.08 34.55 626 49.75 2551 50.75 48.25 +1.95 +6.0 ILG Inc Q ILG .70 2.1 39 35.62 24.38 12517 34.13 17236 35.51 34.02 -1.15 +19.8 IMV Inc n Q IMV 7.21 4.50 6 5.62 27 5.85 5.05 +.62 -18.3 ING N ING .14e 1.0 20.58 13.18 2780 13.58 10772 14.08 13.52 -.25 -26.4 ING 6.125 N ISG 1.53 6.0 26.37 25.20 42 25.64 168 25.73 25.61 -.05 +.4 ING 6.375 N ISF 1.59 6.2 26.40 25.40 59 25.68 229 26.07 25.65 +.07 -.1 INTLFCStn Q INTL 18 57.00 33.11 34 55.76 151 57.00 55.31 -.74 +31.1 ION Geo rs N IO 32.45 6.55 186 17.95 557 18.10 16.90 +.50 -9.1 IPG Photon Q IPGP 28 264.11 158.75 834 175.48 3545 176.94 167.52 +8.57 -18.0tiPass rs Q IPAS 8.87 1.76 152 2.00 4603 3.10 1.76 +.08 -61.5 iPicEnt n Q IPIC 17.00 5.91 6 6.58 22 7.46 6.50 -.82 -56.5 IQ M Ins n N MMIN 29.89 24.66 1 24.90 1 24.90 24.90 +.03 -1.3 IQ HdgMult N QAI 33.13 29.58 55 30.74 550 30.82 30.68 +.05 +1.0 IQ Hedge N MCRO 27.20 25.64 1 26.21 2 26.21 26.18 +.15 -1.3 IQ HdgLgS N QLS 24.53 21.02 9 22.31 217 22.37 22.31 +.08 +1.9 IQ US Lg n Q CLRG .08e 27.80 24.16 2 26.22 44 26.55 26.22 +.07 +3.7 IQ Ch SC n N CSML 29.96 24.08 16 29.41 310 29.70 29.21 +.02 +4.8 IQ HdgEv N QED 22.00 20.76 1 21.61 4 21.62 21.58 +.08 +3.4 IQ HiYlVl n N HYLV 25.58 23.73 2 24.38 4 24.42 24.34 +.04 -3.0 IQ CorePl n N AGGP 20.27 18.45 17 19.19 138 19.23 19.16 -.02 -3.8 IQ CoreBd n N AGGE 19.86 18.22 18.64 7 18.67 18.62 -4.8 IQ GTAA N QGTA 25.44 23.26 1 24.16 2 24.37 24.16 +.11 -1.0 IQ 50HJpn N HFXJ 23.96 19.96 0 21.57 1 21.62 21.53 +.25 -4.4 IQ 50HgEur N HFXE 21.45 19.16 1 19.62 5 19.96 19.59 -.11 -3.5 IQ 50HIntl N HFXI 22.80 20.19 15 21.00 109 21.26 20.86 +.08 -3.0 IQ RealRtn N CPI 28.21 27.17 7 27.98 44 28.04 27.97 +.01 +2.0 IQUSReSC N ROOF 1.43e 5.2 27.77 22.60 5 27.25 34 27.39 26.96 +.16 +3.5 IQMrgArb N MNA 31.92 30.25 57 31.57 224 31.72 31.44 +1.7 IQ AgriSC N CROP .41e 1.3 35.99 31.25 1 32.11 10 32.50 32.11 -.37 -8.1 IQ GlbRes N GRES .10e .4 29.30 26.24 4 26.92 132 27.15 26.80 +.01 -5.8 IQIYI n Q IQ 46.23 15.30 6830 28.90 62546 32.46 28.76 +.25 +85.9sIQVIA Hldg N IQV 15 126.95 91.57 728 127.09 3536 127.28 125.20 +1.67 +29.8tIRSA N IRS 32.97 13.77 111 16.39 659 16.52 13.77 +.69 -44.6tIRSA Prop Q IRCP 1.86e 6.8 64.68 25.75 4 27.16 10 28.28 25.75 -.09 -51.9sIRhythm n Q IRTC 92.58 44.74 147 93.09 1130 94.05 88.80 +2.19 +66.1siRobot Q IRBT 49 118.75 55.77 595 113.50 5825 118.75 108.22 +5.43 +48.0 iShGold N IAU 13.11 11.25 11660 11.50 66207 11.64 11.47 -.06 -8.1 iShGSCI N GSG 18.31 14.03 373 17.44 933 17.54 17.20 +.20 +7.1 iSAstla N EWA 1.01e 4.5 24.19 21.54 2235 22.49 10404 22.98 22.45 -.03 -2.9 iSAstria N EWO .37e 1.6 27.41 21.57 9 22.80 114 23.29 22.71 +.04 -7.5 iShBelg N EWK .51e 2.6 23.00 19.33 20 19.56 44 20.37 19.55 -.39 -6.9 iShBrazil N EWZ .67e 2.1 47.85 30.98 36131 32.45 165026 32.92 31.37 +.48 -19.8 iShCanada N EWC .48e 1.7 30.60 26.91 4120 28.80 14752 29.54 28.72 -.19 -2.8 iShEMU N EZU .86e 2.1 47.13 39.42 6034 41.22 27066 42.35 41.00 -.31 -5.0 iSFrance N EWQ .58e 1.9 33.73 29.48 583 31.02 3210 31.89 30.86 -.20 -.6 iShGerm N EWG .60e 2.0 35.87 28.79 2894 30.23 16436 31.03 30.10 -.14 -8.4 iSh HK N EWH .61e 2.5 26.93 23.45 4075 24.15 17814 24.60 24.03 +.20 -5.0 iSh SKor N EWY .65e 1.0 79.07 62.89 2249 67.32 12261 67.70 66.59 +.55 -10.2 iShMexico N EWW .78e 1.5 57.35 43.55 5209 50.34 26270 52.81 49.94 -.85 +2.1 iShNeth N EWN .66e 2.1 34.09 29.90 143 31.04 740 31.64 30.91 -.01 -2.2 iSPacxJpn N EPP 1.66e 3.6 50.34 44.78 337 45.99 1968 46.92 45.83 +.11 -3.8 iShSoAfr N EZA 1.02e 1.9 76.53 51.45 1005 54.87 3643 59.73 53.78 -2.30 -21.6 iShSpain N EWP .99e 3.3 36.38 28.80 703 29.72 2039 30.77 29.61 -.57 -9.3 iSSwedn N EWD .76e 2.4 36.71 29.81 147 31.87 600 32.23 31.69 +.23 -6.0 iShSwitz N EWL .75e 2.2 37.84 31.94 715 34.77 4453 35.14 34.70 +.23 -2.3tiShFrntr100 N FM .30e 1.1 36.19 27.46 132 27.94 723 28.82 27.46 -.80 -15.6 iShGlHiY bt A GHYG 2.09e 4.2 51.63 48.61 7 49.30 68 49.53 49.29 -.05 -2.3 iShxUSH bt A HYXU .92e 1.8 57.19 50.63 9 52.35 37 52.97 52.22 -.16 -3.9tiShEMCBd bt A CEMB 2.28 4.8 51.78 47.29 25 47.95 58 48.35 47.17 -.38 -6.3 iShEMkHY N EMHY 3.98 8.9 51.12 44.35 24 44.70 347 45.56 44.66 -.74 -10.6 iShAsiaPDv N DVYA 2.29e 5.2 51.42 44.06 1 44.33 18 45.52 44.27 -.42 -11.5 iShEmMDv N DVYE 1.83e 4.6 46.11 38.46 36 40.02 409 40.28 39.36 +.37 -4.3 iShGblSilv N SLVP .29e 3.5 12.00 8.26 19 8.40 92 8.93 8.39 -.27 -22.5 iShGblEnP N FILL .59e 2.6 24.50 18.28 8 22.91 44 23.34 22.76 -.14 +6.3 iShGblAgri N VEGI .55e 1.9 31.00 26.69 2 29.01 16 29.42 29.00 +.10 -1.2 iShMsciWld N URTH 1.57e 1.7 94.23 81.09 13 91.12 94 92.14 90.94 +.41 +3.4 iShEMAsia Q EEMA 1.23e 1.8 81.27 65.40 55 69.28 264 70.95 68.66 +.25 -6.1 iShEMktSC N EEMS .89e 1.9 57.36 45.49 14 47.36 76 47.88 46.79 +.04 -10.8tiShEMkBd N LEMB .42e 1.0 50.78 41.89 71 42.24 456 43.51 41.89 -.96 -12.4 iShWldMnV N ACWV 1.93e 2.2 88.22 79.94 44 86.85 356 87.24 86.56 +.22 +3.0 iSEMMnVol N EEMV 1.15e 1.9 65.55 56.74 321 59.17 1402 59.99 58.75 -.03 -2.6 iShJpnSC N SCJ 1.81e 2.4 85.34 71.61 72 76.59 202 76.75 75.94 +1.47 -4.0 iShThai N THD 1.88e 2.1 103.71 80.71 553 90.31 1391 92.00 89.44 -.31 -2.4siShIsrael N EIS .81e 1.4 56.68 46.84 88 56.60 115 56.74 56.06 +1.07 +10.4 iShChile N ECH .71e 1.6 56.53 42.73 425 43.34 1707 45.76 42.98 -1.65 -16.9 iShBRIC N BKF .54e 1.3 50.94 39.25 13 40.89 414 41.90 40.50 -.10 -8.1siShsUSA N EUSA .67e 1.1 60.07 50.50 13 59.33 168 60.07 59.18 +.27 +7.0 iShTurkey Q TUR 1.10e 5.4 47.13 18.88 1064 20.21 6999 21.74 19.55 -1.53 -53.5 iShSilver N SLV 17.14 13.51 6536 13.65 45773 14.05 13.62 -.27 -14.6siShS&P100 N OEF 1.92e 1.5 129.88 107.93 587 129.25 2467 129.88 128.40 +1.44 +8.9 iShMrnLV N JKF 2.46e 2.3 112.57 95.72 4 107.56 41 108.49 107.26 +.23 +1.9 iShAcwiMV N HACV 30.01 28.02 30.01 +.8 iShIntTBd s Q IGOV 201.98 47.85 186 48.56 474 48.95 48.48 -.17 -2.7siShMrnLG N JKE 1.20e .7 185.40 141.84 9 184.53 88 185.40 182.66 +2.65 +17.9 iShNewZea Q ENZL 2.01e 4.1 51.06 44.71 47 49.05 197 50.07 48.72 +.16 +3.3 iSh1-3yITB Q ISHG .20e .2 87.67 80.50 12 81.92 76 82.46 81.69 +.07 -2.7 iShMrnLC N JKD 2.24e 1.3 167.90 147.25 14 167.58 98 167.80 166.20 +1.92 +5.5tiShBrazSC N EWZS .40e 3.3 18.14 11.57 15 12.02 119 12.19 11.57 +.22 -26.2 iShIntlPfd N IPFF .96e 5.4 19.76 17.15 13 17.66 135 17.90 17.56 +.03 -5.3siShSPTUS s N ITOT 67.14 55.47 745 66.83 3235 67.14 66.47 +.63 +9.3 iShSTNtMu N SUB .86 .8 106.40 104.31 32 105.17 267 105.24 105.12 -.05 +.3 iShAgcyBd N AGZ 1.81 1.6 114.58 110.49 5 111.34 37 111.58 111.07 +.01 -1.5 iShSelDiv Q DVY 3.03e 3.0 102.32 91.55 185 101.01 1386 101.86 100.62 -.41 +2.5 iShGTimb Q WOOD .94e 1.2 83.88 62.35 22 78.15 75 78.93 77.95 +.74 +9.9 iShTIPS N TIP 1.69e 1.5 115.26 111.01 1979 112.09 6022 112.44 112.02 -.42 -1.7 iShEurFn Q EUFN .74e 3.7 25.85 19.38 947 19.92 7418 20.46 19.85 -.20 -14.5 iShAsiaexJ Q AAXJ 1.30e 1.8 83.52 67.86 867 71.43 4575 72.80 70.99 -.05 -6.4 iShChinaLC N FXI .87e 2.1 54.00 40.04 28984 42.39 138259 43.75 41.97 -.21 -8.2 iShTransp N IYT 1.70e .8 206.90 163.19 188 203.77 818 206.82 203.19 +.35 +6.3 iShChinaSC N ECNS 1.73e 3.7 56.49 45.21 1 47.33 8 48.45 46.52 -.48 -6.4siSCorSP500 N IVV 4.38e 1.5 293.83 244.57 4983 292.44 19774 293.83 290.73 +2.92 +8.8 iSMornMC N JKG 2.32e 1.2 194.94 167.17 8 191.48 47 193.65 190.96 -.24 +3.1 iShEMInfr Q EMIF .93e 3.3 35.28 27.42 2 28.08 10 28.55 28.02 +.16 -14.7 iShGClnEn Q ICLN .33e 3.8 10.08 8.30 71 8.72 323 8.81 8.65 +.03 -6.4 iShUSAgBd N AGG 2.65e 2.3 110.66 105.00 3309 106.41 14696 106.66 106.29 -.32 -2.7 iShEMkts N EEM .59e 1.4 52.08 41.13 87818 43.17 412849 44.18 42.80 -.20 -8.4 iShACWX Q ACWX 1.00e 2.1 53.74 45.77 766 47.48 4301 48.34 47.26 -.09 -4.9 iShiBoxIG N LQD 3.87 3.4 121.85 113.72 4416 115.44 28361 116.16 115.41 -.80 -5.0 iSh ACWI Q ACWI 1.43e 1.9 77.54 66.53 2994 73.81 15466 74.70 73.57 +.32 +2.4 iSKokusai N TOK 1.60e 2.4 69.65 60.21 1 67.58 5 68.23 67.45 +.79 +4.5 iShCorUSTr N GOVT .33 1.3 25.60 24.26 757 24.61 3930 24.65 24.55 -.04 -1.9 iSEafeSC Q SCZ 1.51e 2.4 69.19 59.61 1051 62.73 7170 63.22 62.49 +.58 -2.7 iSGblTelcm N IXP 2.31e 4.1 62.55 53.47 33 55.92 226 57.23 55.75 -.84 -7.6 iShEMBd Q EMB 5.27e 5.0 117.46 105.17 3586 106.10 16643 107.63 106.06 -1.30 -8.6siShGblTech N IXN 1.10e .6 177.61 137.01 44 176.42 720 177.61 174.12 +2.77 +14.8 iShAaa-ACp N QLTA 1.51e 3.0 53.16 50.03 67 50.74 85 50.91 50.73 -.15 -4.0siSMrnMCG N JKH .59e .2 237.29 182.14 3 236.78 13 237.29 235.02 +3.56 +16.9 iShIndones N EIDO .35e 1.5 30.61 21.90 1189 23.37 6094 24.27 23.14 -.51 -17.8siSSP500Gr N IVW 2.03e 1.2 177.02 139.14 569 176.26 2904 177.02 174.13 +2.80 +15.4 iShNYMun s N NYF 56.36 54.26 13 54.76 60 54.81 54.68 -.03 -1.8siShGblHcr s N IXJ 62.04 53.82 43 61.65 218 62.04 61.37 +.38 iShGnmaBd Q GNMA .75e 1.5 50.11 47.84 8 48.49 47 48.66 48.39 -.05 -2.0 iShGblFin N IXG 1.28e 1.9 76.01 63.00 46 66.23 241 67.27 65.80 +.13 -5.3siShUSAQlt N QUAL 1.04e 1.2 89.93 74.22 177 89.78 3592 89.93 89.12 +1.00 +8.3 iSSPGlbEn N IXC 1.01e 2.8 39.50 30.88 107 36.59 3843 37.30 36.46 -.20 +2.9 iShCalMn s N CMF 59.75 57.68 75 58.58 355 58.63 58.52 -.05 -1.0 iSh CMBS N CMBS 1.00 2.0 52.29 49.27 8 50.19 74 50.35 50.05 -.06 -2.1siShUSASize N SIZE 1.26e 1.4 88.93 75.90 6 88.21 176 88.93 88.21 +.08 +5.2 iSGblInfra N IGF 1.27e 3.0 46.80 41.66 405 42.62 1359 43.29 42.44 -.45 -5.7 iShNANatR N IGE .85e 2.4 38.33 30.89 87 35.78 433 36.46 35.64 -.20 +1.0 iSh JPXNik N JPXN 70.78 58.85 1 62.50 4 62.97 62.38 +.38 -3.8 iShUSAVal N VLUE 1.49e 1.7 89.40 73.70 148 88.51 1235 89.10 88.04 +.76 +5.8 iShLatAm N ILF .60e 2.0 39.54 28.68 1291 30.18 10439 30.96 29.54 +.05 -11.7siShUSAMo N MTUM .81e .7 118.61 91.37 440 118.18 4570 118.61 116.86 +1.78 +14.6 iShMrnMCV N JKI 2.72e 1.7 172.45 144.80 5 164.58 40 165.88 163.90 +.11 +3.2 iShPhilpns N EPHE .20e .6 40.19 28.80 202 32.91 1092 33.33 32.54 -.07 -15.2 iSSP500Val N IVE 2.14e 1.8 121.12 103.87 736 116.05 5052 117.06 115.58 +.14 +1.6 iShNMuBd N MUB 2.59 2.4 111.66 107.56 380 108.91 2410 109.03 108.79 -.11 -1.7 iShUKSC bt A EWUS 1.38e 3.3 46.20 39.33 1 42.26 5 42.81 42.26 +.29 -3.1 iSRTop200V N IWX 1.17e 2.2 55.82 48.22 19 53.50 106 54.04 53.25 +.11 +2.1 iShIntlDev N WPS 1.16e 3.1 42.27 36.75 13 37.74 49 38.34 37.63 +.21 -4.4 iShAsia50 N AIA 1.02e 1.6 72.96 59.33 101 62.89 363 64.09 62.44 +.22 -4.8 iSh20 yrT N TLT 3.05 2.5 129.57 116.09 9678 121.00 31930 121.92 120.62 -1.30 -4.6siSRTop200G N IWY .82e 1.0 85.18 65.87 40 84.84 288 85.18 83.73 +1.55 +16.0 iSh7-10yTB Q IEF 1.96 1.9 108.81 100.33 2132 102.61 9742 102.83 102.30 -.28 -2.8siShRTop200 N IWL 1.02e 1.5 67.66 55.85 17 67.28 44 67.66 66.94 +.63 +9.5 iShIntSelDv N IDV 1.51e 4.3 35.93 31.67 574 32.62 1990 33.20 32.50 -.19 -3.5 iSh1-3yTB Q SHY .52 .6 84.72 83.04 4047 83.34 8178 83.35 83.24 +.01 -.6 iS Eafe N EFA 1.66e 2.5 75.27 65.15 30836 67.34 114373 68.54 67.08 +.02 -4.2 iShGerSC bt A EWGS .69e 1.1 70.42 56.55 4 63.05 13 64.33 62.99 +.17 -2.0 iShEurRE Q IFEU 1.46e 3.6 42.63 37.90 2 40.13 8 40.91 40.13 +.08 -2.5 iSRusMCV N IWS 1.59e 1.7 92.95 82.05 230 91.53 1912 92.27 91.20 +.13 +2.7 iShCrLTBd N ILTB 2.54 4.2 65.21 59.00 13 60.40 40 60.90 60.35 -.55 -6.7siSRusMCG N IWP 1.02e .7 137.01 107.70 338 136.61 1072 137.01 135.52 +1.68 +13.2 iShIntlRE Q IFGL 1.48e 5.1 31.77 28.31 168 29.17 450 29.61 28.73 +.08 -2.8 iShEuroSC Q IEUS 1.08e 1.9 62.36 53.37 3 56.42 70 57.04 56.18 +.29 -2.5 iShNorC bt A ENOR .58e 2.1 29.21 24.50 8 27.58 30 28.09 27.45 -.22 +6.9siShRusMid N IWR 2.85e 1.3 224.44 189.27 91 223.13 577 224.44 222.43 +1.38 +7.2siShMrnSC N JKJ 1.78e 1.0 186.59 155.73 3 186.23 19 186.59 184.52 +.92 +6.9 iShIreland N EIRL .55e 1.2 50.12 43.31 24 46.17 40 47.05 46.04 -.27 -3.8siSCorSPMid N IJH 1.89e .9 205.24 169.36 1223 204.35 5959 205.24 203.36 +1.02 +7.7 LgTrmBd N IGLB 2.67 4.6 63.67 57.32 47 58.52 142 58.98 58.49 -.55 -7.4 iShiBxHYB N HYG 5.09 5.9 88.76 84.07 9349 86.36 38992 86.46 86.22 -.02 -1.0 iShFinlC bt A EFNL .51e 1.2 45.01 38.26 3 41.64 17 42.43 41.52 +.47 +5.6siShSft N IGV .12e .1 203.25 142.15 283 200.85 1351 203.25 198.79 +.99 +29.9 iShCorUS n N FTY 51.25 43.20 81 51.00 1147 51.19 50.23 +.42 +2.8 iShDenC bt A EDEN .81e 1.2 71.11 62.85 3 67.60 18 68.44 67.23 +.36 iShs SOX Q SOXX 1.55e .8 198.84 145.12 318 190.32 9022 191.59 187.91 +3.52 +12.1 iShIndia50 Q INDY .15e .4 39.29 33.37 457 37.25 5130 37.93 36.77 -.30 +.4siShNetw N IGN .25e .4 56.70 44.73 32 56.34 56 56.70 55.57 +.80 +16.2siShNATch N IGM .73e .3 211.58 149.33 92 210.47 221 211.58 206.83 +4.53 +24.7siShNsdBio s Q IBB 122.49 100.22 1104 122.19 11913 122.53 117.86 +4.79 +14.4 iShResRE N REZ 2.01e 3.1 66.52 53.83 12 65.26 54 65.45 64.26 +.43 +4.9 iSh2019Mun N IBMH .27 1.1 25.64 24.92 12 25.37 180 25.41 25.33 -.01 +.2 iShC&SRE N ICF 2.97e 2.9 104.39 88.40 74 103.54 422 104.00 101.88 +.91 +2.2siShKLDSoc N DSI 1.11e 1.0 107.53 89.35 25 106.81 184 107.53 106.53 +.79 +8.7 iShGbl100 s N IOO 49.47 42.59 15 48.60 150 49.06 48.34 +.45 +5.9 iSh2018Mu N IBMG .23 .9 25.54 25.32 99 25.44 223 25.47 25.41 +.01 +.2siShConsSv N IYC 1.50e .7 210.00 160.53 18 210.08 76 210.15 206.94 +3.80 +17.2 iShMBS Q MBB 3.04e 2.4 107.76 102.93 498 104.20 2076 104.27 103.97 -.14 -2.2 iShGvCrBd N GBF 2.86 2.6 115.65 109.28 2 110.71 15 111.00 110.54 -.38 -2.8 iShIndia bt A INDA .24e .7 38.21 32.16 5297 35.68 21420 36.25 35.28 -.24 -1.1 iSR1KVal N IWD 2.41e 1.9 131.56 114.30 1458 127.10 7511 128.18 126.63 +.28 +2.2siSMrnSCG N JKK .87e .4 215.62 157.92 10 215.70 28 215.74 212.45 +4.05 +20.2 iShPoland N EPOL .42e 1.7 30.19 21.30 395 24.14 1628 25.19 24.02 -.09 -10.9siSMCGth N IJK 1.88e .8 236.88 191.73 44 236.55 272 236.88 235.00 +2.26 +9.6 iShIntGvC N GVI 1.99 1.8 111.75 106.93 28 107.90 498 108.04 107.73 -.10 -1.7siSR1KGr N IWF 1.45e .9 156.11 120.78 820 155.51 4838 156.11 153.58 +2.51 +15.5 iSIndiaSC bt A SMIN .10e .2 55.13 40.79 24 44.12 299 44.48 43.54 +.07 -16.1 iShBrUSIn s Q USIG 56.47 53.19 99 53.94 741 54.09 53.86 -.14 -3.7siSRus1K N IWB 2.36e 1.5 162.63 135.06 484 161.83 3683 162.63 160.99 +1.53 +8.9siSR2KVal N IWN 1.98e 1.4 137.85 113.77 731 136.87 5066 137.85 136.13 +.03 +8.8 iShIntTr s Q IGIB 55.35 52.86 1423 53.44 2991 53.56 53.38 -.14 -2.1 iShShrtT s Q IGSB 52.81 50.59 513 51.99 7226 52.01 51.93 -.01 -.5siSR2KGr N IWO 1.36e .6 220.22 164.89 688 220.33 3265 220.82 216.70 +3.67 +18.0 iSh10-20TB N TLH 2.99 2.3 140.10 127.49 5 131.24 84 131.69 130.82 -.65 -3.5 iShFltRtB N FLOT .32 .6 51.10 50.79 1019 51.06 6510 51.07 50.99 +.04 +.5siShR2K N IWM 1.77e 1.0 173.23 136.23 11806 173.02 68178 173.39 171.10 +1.43 +13.5 iSh3-7yTrB Q IEI 1.78 1.5 124.98 118.68 372 120.07 1701 120.16 119.78 -.08 -1.7 iShCorHiDv N HDV 2.90e 3.2 94.20 82.16 452 89.42 1430 90.12 89.13 -.30 -.8 iSCorUSVal s Q IUSV 1.16e 2.1 58.64 50.30 219 56.52 2214 57.00 56.30 +.03 +2.0siSCorUSGr s Q IUSG .72e 1.2 62.14 48.90 209 61.91 1666 62.14 61.06 +1.02 +15.1 iShChina N MCHI .61e 1.0 76.72 57.32 5009 60.74 21498 62.82 60.23 -.47 -8.7siShShtTrB Q SHV .03e 110.47 110.18 722 110.46 4569 110.47 110.42 +.04 +.2 iShUSPfd Q PFF 2.13a 5.6 39.05 36.52 2001 37.94 14148 37.94 37.71 +.18 -.3 iSEafeMnV N EFAV 2.81e 3.9 76.51 69.78 370 72.23 2228 72.99 72.03 +.08 -1.0siSRus3K N IWV 2.47e 1.4 173.53 143.55 129 172.78 826 173.53 171.89 +1.63 +9.2 iSGblMatl N MXI 1.02e 1.5 75.19 63.50 5 66.68 176 68.21 66.54 +.18 -4.8 iShUtils N IDU 4.54e 3.3 142.50 119.51 26 135.69 277 136.88 134.88 -.67 +2.1siSUSAMinV N USMV .87e 1.5 56.75 49.71 831 56.59 4793 56.75 56.36 +.18 +7.2 iSMrnSCV N JKL 2.98e 1.9 159.20 136.30 2 157.73 17 159.18 157.44 -.87 +3.6siShMCVal N IJJ 2.16e 1.3 171.00 144.19 54 169.60 311 171.00 168.88 -.06 +5.9 iShGblUtil N JXI 1.99e 4.0 53.07 45.15 3 49.69 106 50.14 49.38 -.21 +.3 iShTelecm N IYZ .68e 2.3 32.34 26.34 214 29.68 1347 29.92 29.38 +.06 +.9siShTech N IYW 1.20e .6 196.97 145.10 121 195.84 394 196.97 192.36 +4.13 +20.3 iShGblIndl N EXI 1.40e 1.5 100.28 84.14 10 92.08 32 92.98 91.85 +.73 -.9 iShGblCSt s N KXI 54.58 47.79 11 50.19 174 50.83 50.01 -.35 iShREst N IYR 2.76e 3.3 83.62 71.27 5542 83.18 30386 83.49 81.97 +.67 +2.7siSGblCnDis N RXI 1.39e 1.2 120.30 98.37 27 119.34 56 120.30 118.74 +1.47 +9.1 iSh0-5Tips N STIP 100.84 98.65 52 99.22 408 99.25 99.11 -.02 -.7 iShHmCnst N ITB .09e .2 46.56 33.10 926 37.71 6942 38.52 37.52 -.24 -13.7 iShInds N IYJ 1.65e 1.1 158.32 130.68 22 154.26 199 155.21 153.30 +1.22 +4.7siShAerosp N ITA 1.31e .6 209.69 166.56 138 207.47 1188 209.69 206.23 +.76 +10.3siShHltcare N IYH 3.01e 1.5 198.95 165.77 34 198.24 202 198.95 196.28 +2.22 +13.8 iShFinSv N IYG 1.21e .9 142.14 110.22 29 137.90 242 139.30 137.10 +.81 +5.7 iShRegBks N IAT .61e 1.2 54.74 41.83 356 51.97 815 52.72 51.51 -.10 +5.4 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Saturday, September 1, 2018

PAGE 43

iShInsur N IAK .82e 1.2 69.95 59.34 3 66.00 16 66.76 65.67 -.01 -.9 iShFincls N IYF 1.45e 1.2 126.54 105.78 101 124.35 707 125.45 123.84 +.62 +4.1 iShBroker N IAI .65e 1.0 70.58 51.86 39 65.76 428 66.36 65.12 +.74 +4.8 iShUSEngy N IYE 1.14e 2.8 43.75 33.91 300 41.08 2278 41.70 40.92 -.08 +3.6siShESGSel N KLD 1.14e 1.0 119.70 102.11 24 119.02 95 119.70 118.59 +.60 +7.2siShCrSPS s N IJR 90.56 67.40 3314 90.31 19823 90.56 89.48 +.54 +17.6siShMedDev N IHI 1.57e .7 219.93 162.24 69 219.85 463 219.93 215.20 +5.01 +26.7 iShConsGd N IYK 2.43e 2.0 130.93 111.06 8 118.95 71 120.87 118.40 -1.12 -6.1siShHltcPrv N IHF .24e .1 197.04 139.65 45 196.96 171 197.11 195.26 +2.04 +25.6 iShCorTInt N IXUS 1.28e 2.1 67.93 57.97 1982 60.18 3897 61.18 59.89 +.01 -4.6siShPharm N IHE 3.11e .9 169.64 139.28 251 169.55 288 169.64 167.36 +1.83 +9.8 iShBasM N IYM 1.42e 1.4 108.32 90.92 35 101.40 190 103.37 101.06 +.46 -.8tiShPeru N EPU .70e 1.9 44.95 36.60 140 36.96 467 38.14 36.60 -.69 -9.8 iShCorEafe N IEFA 1.56e 2.4 70.84 61.46 7584 63.71 35766 64.72 63.44 +.15 -3.6 iShOilEq N IEZ .86e 2.4 40.89 29.94 32 35.25 257 36.32 34.98 -.51 -1.9siShDJ US N IYY 2.01e 1.4 146.34 121.56 42 145.71 181 146.34 144.81 +1.46 +9.0 iShO&GEx N IEO 1.06e 1.4 77.84 50.75 163 74.53 405 75.44 74.03 +.21 +14.7 iShAggrAllo N AOA .98e 1.8 56.94 51.55 39 54.64 248 55.00 54.42 +.28 +1.4 iShCrShUS s Q ISTB 50.47 48.89 85 49.13 1074 49.17 49.08 -.01 -1.4 iShEurope N IEV 1.12e 2.5 50.81 43.33 1575 44.91 3096 45.91 44.72 -.23 -5.0 iShGroAllo N AOR .81e 1.8 46.77 43.25 50 45.16 333 45.39 45.01 +.11 +.5siSRusMic N IWC 1.08e 1.0 109.96 84.87 22 109.91 143 110.15 108.56 +1.12 +14.8 iShModAllo N AOM .71e 1.9 39.05 36.94 53 37.96 388 38.10 37.86 +.07 -.2 iShMorMl bt A IYLD 1.33e 5.2 25.96 24.39 21 24.66 114 24.83 24.63 -.11 -4.5 iSMsciVal N EFV 1.66e 3.3 59.57 49.69 784 50.88 3404 51.89 50.69 -.29 -7.8siSSCVal N IJS 1.73e 1.0 174.26 133.78 75 172.80 506 174.26 171.40 +.03 +12.5 iShConsAllo N AOK .64e 1.9 35.27 33.64 25 34.35 176 34.41 34.26 +.05 -.9 iShEafeGr N EFG 1.37e 1.7 85.81 75.38 158 80.22 452 81.39 79.94 +.38 -.6siShSCGrth Q IJT 1.54e .7 208.65 150.50 158 209.07 721 209.28 206.48 +2.71 +22.9 iShiB3-20F s N IBCD 24.82 24.24 1 24.40 15 24.45 24.38 -.03 -.5 iShiB3-23x s N IBCE 24.76 23.38 4 23.72 13 23.79 23.65 -.04 -2.3 iShBd3-18 s N IBDB 25.75 25.49 25.62 +.2 iShBd3-23 s N IBDD 26.95 25.50 1 25.80 26 25.82 25.71 -.02 -2.5 iShBd3-20 s N IBDC 26.38 25.81 8 25.99 58 26.04 25.90 -.01 -.4 iStar N STAR 8 12.22 9.75 663 11.19 5493 11.44 10.74 +.44 -1.0 iStar pfD N STARpD 2.00 7.9 26.12 24.29 2 25.33 21 25.90 25.33 +.27 -.2 iStar pfG N STARpG 1.91 7.6 25.94 24.21 1 25.14 7 25.54 24.97 +.50 -1.5 iStar pfI N STARpI 1.87 7.5 25.94 24.25 10 24.92 20 25.13 24.69 +.33 -1.0 IT TchPck A ITP 3 2.45 .75 21 .87 95 .89 .84 +.04 -32.3 ITT Inc N ITT .54 .9 19 63.04 38.99 509 59.11 2993 61.26 58.55 -1.09 +10.8 Itus Cp hrs Q ITUS 6.43 .65 322 3.81 1292 4.35 3.10 -.20 +61.4 Iberiabnk Q IBKC 1.52 1.8 28 87.55 68.55 310 86.65 1147 86.85 85.18 +.65 +11.8 Iberia pfB Q IBKCP 1.66 6.1 30.16 25.82 3 27.05 13 27.39 26.71 -.19 -4.7 Iberiab pfC Q IBKCO 1.65 6.0 28.92 26.21 0 27.51 2 27.51 26.95 +.46 -2.1 Icahn Ent Q IEP 7.00f 9.1 32 81.88 50.71 62 76.81 306 78.70 76.81 -.20 +44.9 IchorHld n Q ICHR 10 35.51 18.76 495 25.93 5350 26.25 23.98 +1.77 +5.4sIcon PLC Q ICLR 38 149.69 101.22 171 149.02 675 150.06 144.27 +4.53 +32.9tIconixBrnd Q ICON 5.99 .30 1604 .35 5924 .40 .30 -.03 -72.9 Idacorp N IDA 2.36 2.4 24 100.04 79.59 207 97.85 921 98.90 95.76 +.05 +7.1 IdealPower Q IPWR 2.94 .62 41 .66 279 .71 .65 -.03 -53.5 Identive lf Q INVE 6.50 2.55 55 6.07 205 6.36 6.01 -.03 +81.7 IderaPh rs Q IDRA 22.96 5.20 405 10.46 2232 10.95 8.76 +1.29 -38.0sIDEX N IEX 1.72 1.1 34 156.00 114.23 295 153.21 1099 156.00 151.57 +1.71 +16.1 iKangHlth Q KANG 17 21.01 13.15 188 19.65 573 19.71 18.82 +.75 +24.4 Ikonics Q IKNX 13.03 7.25 0 10.93 14 11.25 10.25 +.90 +45.3 ITW N ITW 4.00f 2.9 25 179.07 134.45 1523 138.88 6505 140.60 136.02 +3.33 -16.8sIllumina Q ILMN 92 353.40 192.45 1236 354.83 4632 357.93 341.76 +14.23 +62.4sImageSens Q ISNS 6.75 2.50 70 6.05 262 6.75 5.90 +.05 +105.1 Imax Corp N IMAX 26.70 18.10 300 23.50 1711 24.70 23.40 -1.00 +1.5 Immersn h Q IMMR 6 17.71 5.76 266 11.62 1316 11.72 11.20 +.19 +64.6 ImmuCell Q ICCC 77 9.25 5.26 3 6.97 12 6.97 6.78 -20.7 ImmuneDs Q IMDZ 11.25 2.80 220 3.80 1306 3.85 3.35 +.45 -2.6 ImunoCll rs A IMUC .55 .17 229 .24 1296 .25 .23 +.00 -25.6 ImunoGn Q IMGN 13.41 4.80 843 10.19 7889 10.31 9.21 +.95 +59.0 Imunmd Q IMMU 27.33 8.68 1150 26.76 9504 26.76 22.27 +4.48 +65.6 Immuron n Q IMRN 16.70 4.63 1 9.69 17 9.72 9.50 -.06 +83.1 Immutep Q IMMP 3.06 1.25 183 2.61 631 2.94 2.35 +.09 +66.2 ImpacMtg A IMH 13.85 7.18 15 7.48 100 7.70 7.38 -.01 -26.4 ImpOil g A IMO .57 1.8 62 34.29 25.91 242 31.21 917 32.39 31.09 -.87 +.1 Imperva Q IMPV 57.65 37.17 273 47.15 1065 47.95 46.35 -.05 +18.8 Impinj n Q PI 41.97 9.95 228 21.48 939 21.62 20.47 +1.07 -4.7 ImprimisP Q IMMY 3.39 1.35 98 3.04 973 3.21 2.95 -.11 +78.8 IncOpR A IOR 26 14.25 8.51 12.02 7 12.20 12.02 -.23 +8.5 Incyte Q INCY 140.11 60.23 905 73.91 7193 74.69 70.40 +3.83 -22.0 IndCDrillg N ICD 5.48 2.72 110 4.37 686 4.40 4.13 +.08 +9.8 IndepHld N IHC .25f .7 15 39.85 20.85 2 35.25 23 37.40 35.09 -.90 +28.4 IndepRT N IRT .78a 7.6 21 10.63 8.26 545 10.33 2032 10.38 10.24 +.03 +2.4 IndBkMA Q INDB 1.52 1.7 24 95.00 66.30 52 91.10 281 91.23 89.25 +.75 +30.4 IndBkMI Q IBCP .60 2.4 19 27.10 19.25 79 24.95 468 25.40 24.65 -.20 +11.6 IndepBkTX Q IBTX .56 .8 18 79.00 51.71 201 69.25 787 71.35 68.85 -1.25 +2.4 IndiaFd N IFN 1.82e 1.8 28.74 23.71 42 25.47 299 25.63 24.99 +.22 -2.5sIndiaGCap A IGC 2.05 .30 8738 1.65 129398 2.05 .98 +.94 +65.0 IndoTel s N TLK .67 35.95 22.16 367 23.67 2204 24.42 23.30 +1.06 -26.5 IndusAcq n Q INDU 11.74 9.65 12 9.97 70 10.00 9.95 +.02 +2.3 IndusAc un Q INDUU 11.00 9.95 10.50 1 10.50 10.50 -.08 +4.5 IndSvAm lf Q IDSA 2.70 1.45 19 2.32 113 2.48 2.20 +.07 +41.2 IndLogis n Q ILPT .60e 78 24.70 17.21 103 24.07 454 24.36 21.85 +.08 +3.1 IndBach N IBA .87e 1.5 67.61 53.00 2 58.31 18 59.63 56.83 +.96 +1.8 Infinera Q INFN 12.39 6.10 1097 8.95 7542 9.54 8.84 -.16 +41.4 InnityPh Q INFI 3.75 .93 618 2.26 1620 2.31 1.99 +.22 +11.3 InflaRx n Q IFRX 74 42.83 14.47 5 33.99 58 34.99 30.79 +2.50 +62.2sInfoSvcs Q III .20f 4.0 6 5.05 3.57 109 4.95 785 5.05 4.28 +.65 +18.7 Infosys N INFY .40e 1.9 19 21.14 14.15 3450 20.77 22943 20.80 20.27 +.47 +28.1 InfrREIT n N HIFR 1.00 4.8 17 23.22 17.60 121 20.89 530 21.05 20.48 +.18 +12.4 InfrEnAlt Q IEA 11.27 8.25 184 10.60 359 11.09 9.94 +.12 +6.9 InfuSystem A INFU 3.60 1.75 39 3.35 203 3.35 3.00 +.25 +45.7sIngerRd N IR 2.12f 2.1 23 102.24 79.63 1001 101.29 5766 102.24 99.90 +1.70 +13.6sIngevity N NGVT 101.79 58.79 165 101.01 934 101.79 99.00 +.59 +43.3sInglesMk h Q IMKTA .66 1.8 15 37.65 20.75 89 35.95 425 37.65 35.30 -.40 +3.9 Ingredion N INGR 2.40 2.4 14 146.28 95.01 516 101.07 1721 103.41 99.78 -.72 -27.7 InnerWkgs Q INWK 22 12.03 5.90 330 7.82 1815 7.84 7.41 +.32 -22.0 Innodata Q INOD 1.65 .88 43 1.45 294 1.45 1.27 +.18 +6.6 Innophos Q IPHS 1.92 4.4 39 51.34 38.66 68 43.71 273 45.12 42.17 -.68 -6.5 Innospec Q IOSP .88f 1.1 31 83.20 54.10 54 77.60 290 79.30 76.45 -.20 +9.9 InnovBio rs Q INNT 50.50 3.43 4058 7.12 4916 7.32 4.81 +2.08 +16.7sInnovInd n N IIPR 1.00 2.2 44.05 16.51 139 45.40 1035 45.50 40.03 +4.66 +40.5 InnoInd pfA N IIPRpA 29.15 25.50 0 28.70 5 28.90 28.40 +.14 +2.7 InnovSolu Q ISSC 11 3.82 2.46 1 2.69 15 2.85 2.65 -.02 -8.5 Innoviva Q INVA 1.00 6.9 14 17.99 11.47 382 14.52 2291 14.64 14.09 +.40 +2.3 Innsuites A IHT .01 .6 3.70 1.23 6 1.71 67 1.80 1.59 +.09 -2.5sInogen Q INGN 265.81 91.80 218 264.91 1016 266.58 246.32 +18.87 +122.5 Inovalon n Q INOV .12p 17.80 8.90 732 11.00 2034 12.15 10.95 -.80 -26.7 InovioPhm Q INO 7.00 3.64 1641 5.26 5819 5.33 4.82 +.20 +27.4 Inphi N IPHI 22 44.25 23.65 669 37.07 2893 37.60 34.77 +2.41 +1.3 Inpixon rs Q INPX 18.30 .10 1787 .14 6162 .15 .12 +.01 -97.7sInseegoCp Q INSG 3.39 1.18 1208 3.13 4527 3.39 3.06 +.07 +94.4sInsightEnt Q NSIT 19 56.86 32.11 135 55.14 931 56.86 54.74 -1.09 +44.0 InsightS n N INSI .80 4.2 21.10 18.03 20 18.89 83 19.37 18.80 -.37 -5.1 Insignia s Q ISIG .70e 2.40 .99 15 2.18 263 2.30 2.03 +.15 +83.2 Insmed Q INSM 33.94 12.09 1137 19.93 2988 22.33 19.69 -1.41 -36.1sInsperity s N NSP .80 .7 39 120.15 39.25 203 119.85 1288 120.20 114.96 +4.50 +109.0sInsprMed n N INSP 55.43 22.50 129 54.99 507 55.43 52.54 +2.03 +120.1 InspMD wtB A NSPR.WSB .06 .01 .02 InspEnt Q INSE 14.00 4.40 38 7.10 71 7.55 6.95 -27.6 InstlldBPd N IBP 25 79.40 45.05 106 46.55 694 49.05 46.30 -.55 -38.7 Insteel Q IIIN .12a .3 24 43.78 23.84 119 38.35 488 40.30 37.81 -1.66 +35.4 Instructre n N INST 49.18 28.95 192 40.95 1671 42.40 38.35 +1.85 +23.7sInsulet Q PODD 102.89 54.55 367 104.27 3778 104.36 94.14 +10.20 +51.1 InsysTher s Q INSY 14.00 4.10 5970 9.35 18867 11.65 7.68 +1.29 -2.8 IntecPhm n Q NTEC 9.80 3.70 57 3.95 449 4.15 3.75 +.15 -23.3sIntegerHl N ITGR 79.10 42.50 214 79.90 1002 80.53 77.00 +2.90 +76.4 IntegLfSc s Q IART 68 67.50 41.51 367 59.47 2679 60.00 57.94 +.25 +24.3sIntgDv Q IDTI 44 38.59 23.31 12916 42.49 17827 42.72 37.36 +4.82 +42.9 IntegMed n Q IMTE 44.00 1.85 8 11.60 22 13.28 11.10 -.74 +106.1 Intel Q INTC 1.20 2.5 18 57.60 34.46 16386 48.43 83504 48.86 47.63 +.77 +4.9 Intellia n Q NTLA 35.99 16.33 476 30.93 2349 31.64 28.53 +2.19 +60.9 Intellichk A IDN 3.18 1.50 44 2.17 88 2.17 1.95 +.20 -15.2 IntellgSys A INS 14.98 3.62 20 13.24 121 14.59 12.72 -1.26 +190.4 Intelliph Q IPCI 2 1.25 .23 186 .27 2042 .30 .24 +.03 -66.3 Intelsat N I 25.21 2.44 977 21.97 7158 24.05 21.54 -1.92 +548.1 IntParfum Q IPAR .84 1.3 42 67.50 38.30 68 65.30 368 66.85 64.25 -.95 +50.3 InterXion N INXN 67.19 49.15 315 65.93 1306 66.18 64.68 +1.51 +11.9 InteractB Q IBKR .40 .6 40 80.32 41.03 457 62.16 2268 62.79 61.06 +1.18 +5.0 InterceptP Q ICPT 121.92 51.05 272 111.80 2043 112.80 107.12 +3.35 +91.4 IntcntlExc s N ICE .88e 1.2 18 77.22 63.93 1980 76.23 11866 76.31 73.47 +3.04 +8.0 IntCtlHtls N IHG 69.23 49.03 105 62.12 994 63.38 61.80 +.83 -2.2 InterDig Q IDCC 1.40 1.7 14 85.85 68.18 219 82.60 1421 83.65 81.30 -.10 +8.5 Interface Q TILE .26 1.1 24 26.25 18.65 223 23.55 1180 23.80 23.05 +.15 -6.4 Intergroup Q INTG 31.00 21.30 29.99 4 30.00 28.76 +1.59 +25.8 IntlnkEl n Q LINK 57 9.00 2.50 0 3.98 4 4.18 3.61 +.41 -23.7 Intermolec Q IMI 1.98 .86 28 1.35 256 1.41 1.21 -.05 -1.5 Internap rs Q INAP 22.36 8.88 197 13.42 977 14.21 13.13 -.36 -14.6 IntlBcsh Q IBOC .66 1.4 18 47.35 33.85 254 46.85 881 47.25 45.65 +.25 +18.0 IBM N IBM 6.28f 4.3 11 171.13 137.45 3434 146.48 16212 147.93 145.25 +.44 -4.5 IntFlav N IFF 2.92f 2.2 36 157.40 122.11 461 130.29 2194 131.98 129.12 -1.42 -14.6 IntlGmeT n N IGT .80 3.8 31.00 19.57 1720 21.04 9898 21.84 20.54 -.57 -20.6tIntMonEx n Q IMXI 11.99 9.06 20 9.80 191 10.00 9.06 +.27 -1.2 IntPap N IP 1.90 3.7 17 66.94 50.00 2665 51.14 9483 52.97 51.00 -.69 -11.7 IntlSeaw n N INSW 24.78 15.23 70 20.52 275 21.37 20.19 -.60 +11.2 IntlSpdw Q ISCA .47f 1.1 9 49.95 34.20 70 44.15 407 44.70 43.75 +.05 +10.8 IntTower g A THM .78 .29 28 .46 267 .50 .46 -.01 +7.2 IntrntGold Q IGLD 10.91 2.17 1 2.75 26 2.98 2.57 -.13 -67.5 IntrntInitJ Q IIJI .12e 1.1 12.50 8.57 17 10.77 103 10.98 10.36 +.35 +18.2 IntrpDia rs Q IDXG 1 1.80 .77 1073 1.47 5638 1.50 1.25 +.12 +44.1 Interpublic N IPG .84 3.6 16 26.01 18.30 3526 23.35 20393 23.51 22.93 +.68 +15.8 IntersENT Q XENT 42.95 25.15 131 29.30 1057 29.55 27.75 +1.40 -9.6 Intersectns Q INTX 3.68 1.29 4 1.73 49 1.78 1.60 +.13 -23.5 IntstP pfD N IPLpD 1.28 5.1 26.55 23.44 5 25.06 16 25.39 24.78 +.11 -1.6 inTestCorp A INTT 15 10.25 5.75 28 8.75 168 8.95 8.30 +.10 +1.2 Intevac Q IVAC 9.35 4.50 88 5.78 482 5.85 5.60 +.15 -15.7 IntraCellu Q ITCI 25.82 13.93 112 21.94 745 22.30 20.91 +.64 +51.5 IntPotash N IPI 5.31 3.12 507 3.40 2729 3.55 3.34 -28.6 Intrexon N XON 20.67 10.26 533 15.38 8173 15.97 15.07 +.22 +33.5sIntriCon Q IIN 73.40 8.05 195 73.90 1113 75.45 66.55 +6.95 +273.2sIntuit Q INTU 1.88f .9 48 219.46 136.48 1337 219.47 8841 219.78 210.22 +2.84 +39.1sIntSurg s Q ISRG 82 558.46 325.67 684 560.00 2735 560.39 540.76 +18.48 +53.4 Inuvo A INUV 1.24 .50 10 .64 196 .66 .61 -.01 -21.0 Invacare N IVC .05 .3 20.00 13.20 195 15.20 1037 15.60 15.05 -9.8 Invesco24 n N IHTA 10.33 8.28 3 9.60 82 9.75 9.40 -.15 -6.9 InvHiIn23 n N IHIT 10.32 9.53 59 9.97 220 10.00 9.94 +.01 +1.8 InvAdvMu2 A VKI .78 7.2 11.85 10.33 90 10.80 359 10.85 10.73 -.01 -5.1 InBLDR As Q ADRA .72e 2.2 37.70 31.68 33.41 4 33.41 32.88 +.92 -3.3 InBLDR Dv Q ADRD .72e 3.2 25.31 21.80 7 22.31 77 22.80 22.27 -.24 -5.2 InBLDR Em Q ADRE .60e 1.5 48.92 39.45 4 41.04 27 41.64 40.70 +.65 -4.9 InBLDR Eu Q ADRU .78e 3.6 24.65 21.15 2 21.61 21 22.24 21.61 -.30 -5.6 Inv Bond N VBF .83a 4.7 20.18 17.47 27 17.78 125 17.99 17.78 -.16 -10.6 InvCAVal N VCV .79 6.6 13.20 11.53 61 12.02 400 12.03 11.90 +.09 -4.5 InvDynCrd N VTA .90 7.9 12.01 11.33 134 11.46 843 11.49 11.38 -2.1sIn SCMatII Q PSCM .41e .7 55.93 44.59 2 55.38 22 55.93 55.16 +.19 +5.8 InSC UtilII Q PSCU 1.21e 2.2 57.53 47.05 16 55.70 79 56.40 55.50 -.45 +5.5 InOpYCmd Q PDBC 19.43 16.02 457 18.16 2281 18.28 17.94 +.19 +4.1 InvMltStr Q LALT 23.50 19.26 0 21.48 4 21.73 21.48 -.37 +1.1 InvGDrChi Q PGJ .20e .5 50.87 37.90 10 40.04 109 41.26 39.52 +.18 -10.7 InvDivAch Q PFM .50e 1.8 27.77 24.09 22 27.24 75 27.39 27.15 +.04 +3.0 InvHiYlDv Q PEY .54 3.0 18.61 16.53 81 18.01 545 18.16 17.92 -.08 +1.1 InvIntlDiv Q PID .65e 4.1 17.38 15.28 84 15.91 469 16.19 15.85 -.06 -3.8 PowShMkt N PWC .97e 1.0 103.21 86.44 101.61 +6.7sInvNsdMo Q DWAQ .06e .1 118.48 92.40 1 118.73 18 118.73 116.95 +2.65 +15.7 InvUtils Q PUI .63e 2.2 29.97 23.64 3 28.67 12 28.85 28.51 -.27 +3.0 InvWtrRs Q PHO .18e .6 31.94 26.50 28 31.71 151 31.85 31.57 +.21 +4.8 PwSZMicro N PZI .15e .7 20.45 17.67 20.40 +5.5 PSPrivEq N PSP .66e 5.4 13.52 11.71 12.26 -1.5 InvBuybk Q PKW .52e .9 63.49 52.75 40 60.87 288 61.30 60.50 +.36 +3.2 PSR2KEqW N EQWS .41e .9 46.19 38.28 46.03 +6.0 InvNasIntn Q PNQI 147.75 104.05 59 138.38 158 139.58 137.62 +1.61 +19.6sInvSmMid Q PRFZ 1.30e .9 146.46 115.20 19 146.04 191 146.46 145.01 +.62 +12.4 InvBasMat Q PYZ .61e .9 75.26 61.64 4 69.09 28 70.58 68.91 -.27 -2.2 Inv CnsCyc Q PEZ .30e .5 60.17 44.22 4 59.94 20 59.94 58.90 +.69 +19.2sInvTechM Q PTF .26e .4 68.28 47.16 6 68.03 43 68.28 66.54 +1.44 +29.1sInvDWA M Q PDP .11e .2 59.90 47.22 66 59.82 459 59.90 58.94 +1.13 +15.9sInvInds Q PRN .19e .3 65.41 54.21 3 64.88 18 65.41 64.37 +.52 +6.4sInvHlthcr Q PTH 97.37 62.22 20 97.93 127 97.93 93.50 +4.42 +35.9 Inv Fincl Q PFI .14e .4 37.29 30.63 8 35.54 24 35.77 35.28 +.05 +1.2 InvEngy Q PXI .69e 1.6 46.64 30.52 8 43.55 70 43.87 42.95 +.25 +10.3 InvCnsStp Q PSL .67e .9 72.79 60.18 6 72.51 34 72.78 71.96 +.11 +11.4 In1-30TrII Q PLW .66 2.1 33.52 30.78 9 31.62 42 31.79 31.56 -.23 -3.6sInSC InfoII Q PSCT .08e .1 89.80 71.36 6 89.71 72 89.80 88.09 +1.70 +17.4 InSC Ind II Q PSCI .40e .5 75.81 53.32 9 75.09 75 75.65 74.56 +.23 +16.4sInSC HCrII Q PSCH 144.49 85.06 368 144.96 996 145.25 141.83 +3.61 +47.1 InSC FinII Q PSCF .97e 1.5 60.55 48.65 6 60.10 70 60.51 59.38 -.10 +10.3 InSC EgyII Q PSCE .14e .9 18.77 11.60 47 16.35 174 16.84 16.00 -.25 +6.2 InSC CnS II Q PSCC 1.34e 1.6 87.16 65.00 15 85.34 38 85.84 84.21 -.25 +14.1 InSC CnDsII Q PSCD .35e .5 72.14 50.97 3 71.47 39 71.64 70.48 -.02 +16.9 PS USA Pt n N PBUS 28.95 25.70 26.98 +1.0 InLadR0-5 II Q LDRI .46 1.9 25.11 24.34 1 24.62 5 24.65 24.54 +.08 -1.0 InKBWRg II Q KBWR .79e 1.3 61.23 47.64 6 59.13 65 59.98 58.69 -.46 +5.6sInP&CInsII Q KBWP .69e 1.0 65.00 52.71 5 63.77 13 65.00 63.30 +.22 +7.4 InKbwReit Q KBWY 2.58 7.2 38.43 29.75 46 35.81 327 36.00 35.21 +.36 +1.1 InKbwHiD II Q KBWD 2.10 8.9 24.49 21.09 46 23.69 202 23.80 23.55 +.14 +.3 In KBWBkII Q KBWB .58e 1.0 60.38 46.12 150 57.02 598 57.92 56.57 +.02 +3.6 InIntByb II Q IPKW .29e .8 40.14 33.97 51 34.90 235 35.36 34.76 +.19 -7.1 InGlbWtII Q PIO .34e 1.3 27.16 23.75 7 25.81 31 25.89 25.61 +.36 -.9 InGlGoldII Q PSAU .10e .7 21.85 15.03 13 15.30 46 16.07 15.29 -.42 -22.2 InGlbAgrII Q PAGG .74e 2.7 28.90 25.08 3 27.32 5 27.61 27.31 +.22 -.2 PS FdIGBd N PFIG .67 2.7 26.70 24.54 24.76 -3.2 In IntlLB II Q IDLB 32.01 28.33 0 29.24 8 29.63 29.24 +.07 -3.0sInDWATcR II Q DWTR 32.22 25.42 2 32.19 29 32.22 31.75 +.43 +13.9 InTactII Q DWIN 1.18 4.6 27.77 24.71 7 25.48 34 25.63 25.44 -5.2sIn SmCMoII Q DWAS .07e .1 59.05 42.59 31 59.39 269 59.43 57.77 +1.60 +21.9sInDWA MoII Q DWLV 34.27 32.05 1 34.15 17 34.27 33.96 +.37 +2.0 InEmMomII Q PIE .12e .6 22.22 18.01 277 19.06 769 19.46 18.85 +.08 -7.3 InDevMoII Q PIZ .26e .9 29.70 26.15 11 28.18 137 28.60 28.15 +.09 +2.0 InvHiInc2 N VLT 1.24 9.1 15.22 13.00 16 13.66 130 13.75 13.63 +.05 -7.1 Invsco iim N IIM .84 5.8 15.30 13.64 93 14.44 977 14.52 14.29 +.11 -3.1tInvesco N IVZ 1.16 4.8 10 38.43 24.12 3794 24.10 15555 24.96 23.89 -.04 -34.0 InvMtgCap N IVR 1.68 10.4 6 18.86 15.15 468 16.23 1894 16.27 16.11 +.07 -9.0 InvMtg pfA N IVRpA 1.94 7.7 25.50 24.24 6 25.35 28 25.39 25.23 +.05 +1.3sInvMtg pfB N IVRpB 1.94 7.3 26.44 24.25 10 26.53 25 26.53 26.18 +.29 +3.0 InvMtg pfC N IVRpC 1.88 7.5 25.73 23.40 86 25.09 451 25.25 25.01 -.07 +.4 Invsco oia N OIA .39 4.9 8.25 7.34 60 8.00 282 8.01 7.84 +.13 +.1 InvMuOpTr N VMO .88 7.4 13.37 11.52 124 11.88 544 11.97 11.85 -.01 -4.2 InvMuniTr N VKQ .82 6.9 13.02 11.51 74 11.84 536 11.94 11.81 -.04 -5.3 InvPAVal N VPV .79 6.5 12.58 11.54 42 12.10 182 12.12 12.04 +.02 -.4 Invsco iqi N IQI .76 6.3 13.04 11.70 75 12.00 400 12.04 11.96 -4.1 InvSrInco N VVR .31 7.2 4.50 4.26 533 4.33 3033 4.35 4.32 +.01 -1.4 InvTrIG N VGM .88 7.3 13.80 12.02 143 12.13 684 12.21 12.10 -8.0 InvTrNY N VTN .85 6.7 14.00 12.61 24 12.72 305 12.78 12.65 +.04 -7.3 Investar Q ISTR .16f .6 26 29.90 20.35 5 27.45 50 28.20 26.99 -.75 +14.0 InvTech N ITG .28 1.3 23.96 17.63 83 21.88 643 22.12 21.34 +.05 +13.7 InvestBncp Q ISBC .36 2.8 19 14.69 12.30 1519 12.80 10286 12.98 12.55 -.03 -7.8 InvRlEst N IRET .28 5.1 6 5.99 4.05 664 5.45 1841 5.50 5.37 -.04 +9.2 InvRlE pfC N IRETpC 1.66 6.7 26.08 22.29 3 24.70 12 24.70 24.37 +.12 -5.1 InvTitl Q ITIC 1.60a .8 15 221.88 162.67 1 194.00 7 198.50 193.26 -1.84 -2.2sInvitae n N NVTA 14.62 4.35 2189 14.81 8391 15.48 12.56 +2.25 +63.1 InvitHm n N INVH .44 1.9 24.30 20.25 1475 23.37 10196 23.95 23.00 +.13 -.8 Invuity n Q IVTY 9.55 2.35 179 4.65 863 4.85 3.95 +.70 -25.0 IonisPhm Q IONS 65.51 39.07 557 45.69 13053 54.85 45.00 -4.11 -9.2 IovanceTh Q IOVA 19.90 5.35 1284 17.70 6291 18.25 15.50 +1.73 +121.3 iPBetaCmd N BCM 32.00 25.55 1 29.00 16 29.16 28.85 +.04 -.9 iPLgExR1K Q ROLA 147.93 iPBetaNick N NINI 22.79 14.80 21.83 +3.0 iPBetaCrOil N OLEM 21.88 14.03 0 21.48 2 21.48 21.38 +.46 +21.3 iPTr5yBear Q DFVS 37.18 27.88 2 35.50 19 36.83 35.20 +.20 +12.0 iRadimed Q IRMD 30.60 9.25 57 27.50 777 29.95 23.65 -1.80 +81.5 Iridex Q IRIX 10.98 4.28 9 9.10 40 9.48 8.37 +.68 +19.4 IridiumCm Q IRDM 24 21.25 9.68 834 20.25 4782 21.05 19.30 -.60 +71.6 Iridium pfB Q IRDMB 16.88 2.5 690.00 348.00 664.74 0 664.74 664.74 -25.26 +65.4 IronMtn N IRM 2.20 6.1 31 41.52 30.78 1212 36.10 5998 36.50 35.43 +.20 -4.3 IronwdPh Q IRWD 21.20 12.89 1077 19.24 3210 19.64 18.29 +.66 +28.4 iShItaly rs N EWI 34.45 26.58 665 27.10 3459 28.05 26.98 -.68 -11.0 iShJapan rs N EWJ 64.71 54.04 3831 58.22 22583 58.57 57.95 +.61 -2.9 iSMlasia rs N EWM 36.56 30.46 1040 32.51 3965 33.38 32.24 -.56 -1.4 iShSing rs N EWS 28.35 23.23 445 23.80 2513 24.35 23.68 -.19 -8.2 iSTaiwn rs N EWT 39.36 35.01 4516 37.93 26559 38.27 37.38 +.75 +4.8 iSh UK rs N EWU 38.05 32.89 1015 33.57 9051 34.32 33.46 -.26 -6.3 iSh0-5IGCp N SLQD .79 1.6 50.73 49.46 182 49.81 706 49.81 49.70 +.01 -.9 iShCmdOpT N CMDT 41.95 35.02 3 35.29 8 35.44 35.13 +.20 -5.1siShCvBd N ICVT .67e 60.27 53.02 8 60.00 73 60.27 59.63 +.47 +8.9 iShCorEM N IEMG .95e 1.8 62.70 49.83 23421 52.31 67441 53.34 51.78 -.08 -8.1 iSh 10 Cp n N LLQD 51.31 46.31 47.65 0 47.65 47.64 -.03 -7.0 iSh 5-10Cp n N MLQD 49.96 47.08 47.88 0 47.88 47.88 -.20 -3.1siShRUT P n Q AMCA .26e 28.73 24.64 28.71 44 28.73 28.66 +.26 +4.9 iSh USD n Q SUSC 25.49 24.01 17 24.33 26 24.42 24.33 -.12 -4.4 iShColomC N ICOL .43e 3.1 16.51 13.45 54 14.02 304 14.61 13.93 -.40 -2.9 iShEnhBd n N IGEB 50.77 47.60 21 48.37 79 48.48 48.31 -.16 -3.9 iSh 1-5Yr n Q SUSB 25.26 24.46 6 24.65 50 24.65 24.57 +.01 -1.2 iShDefBd n N HYDB 51.43 48.94 1 49.77 3 49.77 49.71 +.05 -1.8 iShFSIntSC N ISCF .12p 34.73 29.53 6 31.72 125 31.94 31.58 +.37 -2.2siShRs2500 n N SMMD 48.51 39.19 8 48.36 19 48.51 48.10 +.33 +10.7 iShFacSIntl N INTF .17p 31.21 26.73 90 27.74 786 28.20 27.60 +.12 -3.8tiShArgGl n N AGT 32.94 21.13 14 22.09 48 23.55 21.13 -1.05 -26.8siShFS USA N LRGF .19e 34.19 28.84 89 33.97 602 34.19 33.88 +.21 +6.9siShFSUsaSC N SMLF .23e 45.04 35.15 22 44.86 129 45.04 44.42 +.15 +13.5 iShFacSGbl N ACWF .11p 34.07 27.88 16 30.88 249 31.15 30.74 +.18 +.7 iSh iBd23 n N IBML 25.96 24.64 67 25.01 165 25.05 24.98 -.03 -.8 iSh IntDv n N IDEV 62.47 54.59 63 56.37 290 57.31 56.13 +.03 -3.6 iShMgRE rs N REM 47.64 39.80 114 45.14 624 45.37 44.95 +.20 -.1siShExpoTc Q XT .14p 39.15 32.75 88 38.77 547 39.15 38.56 +.37 +9.4 iSh0-5HYCp N SHYG 2.38 5.1 47.84 45.93 446 47.01 1607 47.02 46.93 +.02 -.3 iShDvlValu N IVLU 28.44 24.22 40 24.79 340 25.32 24.71 -.10 -6.2 iSh 3-10yr n N IMTB 50.17 47.14 11 48.26 20 48.39 48.09 +.05 -2.9 iShSaudi N KSA 31.99 24.69 81 29.50 243 30.00 29.23 -.21 +12.7siSh USA Op Q ESGU .92e 1.4 64.19 53.50 9 63.73 43 64.19 63.40 +.50 +9.3siSh MinVl n N SMMV 33.01 27.25 3 32.94 31 33.01 32.71 +.14 +12.8 iShHYlexOG Q HYXE 52.10 49.68 50.77 2 50.77 50.66 +.15 -.6 iShIntDevM N IMTM .30p 33.00 28.66 24 29.98 123 30.44 29.90 +.24 -1.7 iShIntDevQ N IQLT .55p 31.40 28.07 33 29.42 100 29.91 29.31 +.04 -.8 iShLwCarb N CRBN .94p 125.97 109.06 20 119.56 140 120.79 119.27 +.59 +2.3 iShFallAn n Q FALN 1.48a 5.6 30.06 26.00 10 26.56 66 26.57 26.40 +.08 -2.2 iShDvlSize N ISZE 29.72 26.46 1 27.14 2 27.28 27.14 +.07 -4.2 iShCHdEM N HEEM 1.26e 1.9 28.95 24.56 43 25.67 867 26.20 25.55 -.01 -3.1 iShMsciChA A CNYA 35.68 24.62 13 25.74 98 26.61 25.54 -.15 -19.6 iSh ESG Opt Q ESGD 72.49 63.39 28 65.47 275 66.65 65.26 -.02 -3.5 iSh IntDvGr N IGRO 62.04 53.84 5 56.37 34 57.40 55.00 +.10 -5.1 iSh GlImp n Q MPCT 1.18e 2.0 62.84 55.25 2 58.43 16 59.17 57.97 +.64 -1.3 iShiB20Mun N IBMI .24 .9 25.44 25.18 28 25.38 196 25.42 25.36 -.01 +.1 iShIntHdHi N HYGH 4.56 5.0 92.42 88.33 12 92.00 76 92.00 91.77 +.29 +1.3 iShCTotBd s Q IUSB 51.49 48.94 91 49.49 511 49.57 49.44 -.11 -2.7 iShCDivGr N DGRO .65e 1.8 37.22 31.37 425 37.05 2501 37.22 36.89 +.17 +6.5 iShCHEmu N HEZU .64e 1.7 31.62 28.32 373 29.74 2312 30.29 29.67 -.19 -.2 iShGblReit N REET .94e 3.6 26.68 23.40 77 26.30 560 26.52 26.14 +.10 +.8 iSh AdapJp N DEWJ .18p 31.33 26.25 28.83 1 28.83 28.83 +.41 -3.0 iSh AdapC N DEFA .48p 30.45 27.32 28.74 0 28.74 28.74 +.37 -2.3 iSh AdapEu N DEZU .56p 30.64 27.57 0 28.06 0 28.06 28.06 -.05 -2.5 iShCoreInt N IAGG 53.61 51.56 74 52.51 387 52.60 52.42 -.05 +.9 iShCorePac N IPAC 1.06e 1.8 63.99 55.31 120 57.83 277 58.40 57.63 +.42 -3.0 iShCHGer Q HEWG .68e 1.7 30.35 26.39 55 27.65 615 28.10 27.57 -.04 -3.6 iShIntHdCp N LQDH 2.76 2.9 99.18 94.38 4 96.23 45 96.69 96.17 -.26 -1.1 iShCHCda N HEWC 1.41e 1.7 27.27 24.31 1 26.77 5 27.16 26.77 -.16 +1.4 iShJpMinV N JPMV .70e 1.0 72.41 63.48 1 66.68 6 67.02 66.62 +.24 -1.8 iShEuMinV N EUMV .67e 2.7 26.69 24.16 3 25.06 19 25.53 25.06 -.07 -1.1 iShCorEur N IEUR 1.18e 2.5 53.97 46.21 176 48.05 968 49.00 47.81 -.17 -4.2 iShxJMinV N AXJV .84p 38.95 34.30 1 35.83 17 36.17 35.70 +.08 -1.4 iSh2022Mu N IBMK .09e 26.37 25.24 37 25.54 191 25.61 25.54 -.06 -.5 iSh UAE Q UAE .63e 4.1 18.08 14.87 8 15.55 47 15.66 15.44 -.24 -7.4 iShEm exCh N EMXC 58.49 47.58 1 49.49 4 50.53 49.45 -.14 -8.2 iSh Qatar Q QAT .66e 3.7 18.38 13.01 30 18.00 46 18.04 17.71 +.51 +11.1 iShYdOpBd N BYLD .75 3.1 26.66 24.00 11 24.20 38 24.30 24.20 -.08 -3.2 iSh2021Mu N IBMJ .07e 26.08 25.19 28 25.42 153 25.49 25.41 -.06 iShRussia rs N ERUS 39.23 30.89 294 32.38 1599 32.50 31.61 +.58 -3.4 iSCHeafe N HEFA .70e 1.6 30.88 27.65 219 29.51 1420 29.91 29.41 -.6 iShCHMex N HEWW 1.41p 21.51 18.16 19.94 3 19.96 19.93 +.24 -.3 iShH10yCBd N CLYH .31e 27.42 25.11 2 25.89 27 26.10 25.82 +.02 -2.0 iShCHSpain N HEWP .31p 23.70 20.85 1 21.22 13 21.66 21.22 -.32 -4.3 iShHEmBd N EMBH .30e 27.04 25.12 2 25.14 2 25.45 25.14 -.11 -5.3tiShCHItaly N HEWI .55p 19.17 15.95 0 15.86 1 16.41 15.86 -.36 -5.8 iShShMMu N MEAR .27e 50.18 49.61 21 49.87 252 50.02 49.86 -.12 +.1 iSCHEafSC N HSCZ .19p 32.36 28.44 3 31.27 35 31.41 31.22 +.27 +1.0 iShUSFxBal N FIBR 2.20e 101.15 98.54 98.80 -1.4 iShCHAcxUs N HAWX 1.38e 4.0 28.00 25.14 12 26.51 34 26.92 26.49 +.01 -1.4 iShGbMM rs N PICK 37.91 29.73 106 30.79 336 31.99 30.69 -.13 -11.1 iShCmdSel Q COMT 1.89e 5.0 40.62 33.20 42 38.18 410 38.53 38.04 +.10 +5.1 iShGblGld rs Q RING 20.84 14.05 282 14.38 1254 15.12 14.35 -.33 -23.5 iShTrFRBd N TFLO .07e .1 50.85 50.12 86 50.33 577 50.34 50.29 +.03 +.2 iShCH UK N HEWU .24p 25.54 22.21 8 23.88 38 24.52 23.79 -.37 -1.8 iSh ESG s N ESGE 37.04 17.14 35 33.77 182 34.48 33.51 -.08 iShCHSwitz N HEWL 1.43e 2.3 27.79 25.03 27.08 1 27.14 27.08 +.39 +.2 iShLqdty bt A ICSH .25e .5 50.54 49.99 238 50.21 452 50.23 50.18 +.03 +.3 iShCHJpn N HEWJ .74e .5 35.29 28.87 327 32.36 2009 32.72 32.19 +.36 -2.9 iShCHSoK N HEWY .48p 32.01 27.49 28.59 0 28.59 28.59 +.95 -5.5 iShFacEmg N EMGF .13p 53.84 42.53 54 44.71 489 45.31 44.04 +.42 -9.7 iSh iBd26 n N IBDR 24.92 22.99 7 23.43 95 23.55 23.40 -.07 -4.5 iSiBd12-18 s N IBDH .30 1.2 25.22 25.07 46 25.12 226 25.15 25.10 -.01 iSiBd12-20 s N IBDL .62e 2.5 25.66 24.94 78 25.08 843 25.12 25.05 +.01 -.9 iSiBd12-19 s N IBDK .37e 25.08 24.70 72 24.82 718 24.83 24.79 +.01 -.2 iSiBd12-23 s N IBDO .56e 25.55 24.13 39 24.39 549 24.45 24.36 -.07 -2.7 iSiBd12-22 s N IBDN .55e 25.42 24.19 53 24.45 556 24.46 24.38 -.01 -2.1 iSiBd12-25 s N IBDQ .64e 25.37 23.60 13 24.12 172 24.19 24.06 -.06 -3.6 iSiBd12-24 s N IBDP .63e 25.44 23.86 11 24.26 164 24.33 24.16 -3.2 iSiBd12-21 s N IBDM .47e 25.19 24.27 63 24.44 744 24.48 24.38 +.02 -1.5 IsoRay A ISR 1.22 .36 342 .51 2126 .54 .48 -.01 +28.3sIsraelChm N ICL .27e 4.6 5.90 3.85 201 5.87 1264 5.90 5.57 +.44 +45.3 Isramco Q ISRL 135.05 92.00 0 120.15 1 +14.8 IssuerDir A ISDR .20 1.5 47 21.85 12.45 32 13.75 147 15.90 13.75 -1.55 -25.1 ItauCorpb N ITCB 2.48e 17.3 69 16.34 10.28 55 14.30 173 15.13 14.16 -.74 +6.4 ItauUnibH N ITUB .58e 5.6 16.98 9.92 18023 10.42 65820 10.57 10.02 +.24 -19.8 Iteris Q ITI 8.17 4.09 91 5.15 450 5.25 4.87 +.03 -26.1 IterumTh n Q ITRM 13.00 8.13 4 10.06 99 11.22 9.91 +.01 -21.7 Itron Q ITRI 79.95 55.26 221 66.40 1261 66.50 64.55 +1.25 -2.6 IturanLoc Q ITRN .96 2.8 18 38.00 29.25 55 34.10 165 35.40 32.55 +.60 -.3 IvyHiInOp N IVH 1.50a 10.4 16.09 13.92 59 14.37 318 14.44 14.29 -.05 -5.0 IvNxFcVl ef Q IVFVC 100.02 99.99 100.02 IzeaWrldwd Q IZEA 7.85 .80 1561 1.73 4162 1.85 1.36 +.26 -61.7J -:J&J Snack Q JJSF 1.80 1.2 23 159.05 124.10 53 145.50 244 147.89 141.02 +2.12 -4.2 JAlexHld n N JAX 26 12.80 8.70 17 12.40 94 12.50 11.95 +.20 +27.8 JJill n N JILL 4 12.21 4.17 316 6.04 2814 6.17 5.69 +.09 -22.6 j2Global Q JCOM 1.70f 2.1 29 91.58 70.27 452 82.57 1945 84.33 81.40 +1.35 +10.0 JBG Smth n N JBGS .90 2.4 38.91 30.79 492 37.46 2833 37.87 37.10 +.19 +7.9tJD.com Q JD 16 50.68 30.76 10732 31.30 69077 32.99 30.52 -.10 -24.4 JMP Gp27 n N JMPD 25.62 24.11 5 25.40 31 25.41 25.08 +.18 +.4 JMP Grp N JMP .36 6.8 76 5.78 4.92 32 5.29 144 5.52 5.27 -.07 -5.5 JMP Gp 23 N JMPB 2.00 7.8 25.97 25.10 1 25.54 6 25.62 25.50 -.03 +1.0 JMU Ltd rs Q JMU 10.70 1.03 44 1.47 653 1.71 1.26 +.14 -71.2 JPMCh pfE N JPMpE 1.58 6.1 27.10 25.53 30 26.03 211 26.05 25.86 +.08 -3.8 JPMDvsRt N JPGE .96e 1.6 68.02 58.50 2 61.22 33 61.95 61.09 -.03 -2.0 JPMIntEq N JPIN 1.08e 1.9 63.18 55.95 70 57.90 686 58.63 57.72 +.06 -3.6 JPMDvREm N JPEM 1.31p 64.42 52.42 5 54.60 105 55.70 54.01 -.28 -6.4sJPM DREq N JPUS .26p 75.27 65.06 9 74.88 74 75.27 74.60 +.26 +6.2 JPM DivInt N JPIH 30.68 27.59 30.10 5 30.47 30.10 -.01 +.4 JPMDsfEu N JPEU 64.34 56.99 6 58.72 14 59.93 58.69 -.12 -2.7sJPM DivEu N JPEH 29.77 26.58 0 29.28 1 29.77 29.28 -.24 +3.6 JPM Val n N JVAL 27.44 24.90 1 27.07 2 27.30 27.07 +.03 +3.7sJPM Qual n N JQUA 27.76 24.85 0 28.26 0 28.26 28.26 +.53 +8.3sJPM Mom n N JMOM 28.71 24.95 1 28.58 3 28.71 28.54 +.47 +11.5sJPM MinV n N JMIN 27.24 24.93 1 27.27 1 27.33 27.27 +.03 +5.7 JPM US Dv N JDIV 26.75 24.18 1 26.68 2 26.72 26.67 -.06 +.7 JPM DivAlt N JPHF 28.92 24.74 26 24.90 56 25.00 24.85 -.04 -4.9 JPM FutSt n N JPMF 25.34 23.65 1 24.54 5 24.54 24.35 +.46 -2.4 JPM UlSh n N JPST 51.03 48.88 838 50.18 4124 50.27 50.18 -.06 +.2sJPM SCap n N JPSE 33.34 27.03 15 33.18 122 33.34 32.99 -.00 +11.8 JPM GlB n N JPGB 52.67 47.21 3 49.93 22 50.16 49.87 -.17 -2.4sJPM Evnt n N JPED 26.56 24.55 1 26.49 4 26.56 26.49 +.24 +5.1 JPM Disc n N JPHY 52.80 49.30 7 49.98 68 50.33 49.90 -.05 -2.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Saturday, September 1, 2018

PAGE 44

sJPM USMid N JPME 68.33 58.55 3 67.89 15 68.33 67.74 +.15 +6.5 JPMorgCh N JPM 2.24f 2.0 15 119.33 88.08 12963 114.58 57459 117.28 113.82 -.10 +7.1 JPMCh pfA N JPMpA 1.36 5.4 25.77 24.52 11 25.40 168 25.40 25.18 +.19 +.1 JPMCh pfB N JPMpB 1.68 6.4 27.34 25.74 55 26.02 218 26.05 25.89 +.06 -3.8 JPMAlerian N AMJ 2.29 8.2 30.74 23.17 978 27.87 6503 29.04 27.68 -1.04 +1.5 JPMCh pfY N JPMpF 1.53 5.8 27.15 25.32 48 26.35 339 26.38 26.11 +.22 -1.1 JPMCh pfG N JPMpG 1.52 5.8 27.38 25.30 33 26.53 211 26.55 26.32 +.07 -1.6 JPMCh pfH N JPMpH 1.54 5.8 27.38 24.03 69 26.39 665 26.48 26.24 +.10 -2.0 Jabil N JBL .32 1.1 20 31.77 23.70 1375 29.56 5943 29.92 28.31 +1.46 +12.6sJackHenry Q JKHY 1.48 .9 36 159.99 100.00 498 158.44 3122 159.99 156.27 -.03 +35.5 JackInBox Q JACK 1.60 1.8 24 108.55 79.23 470 90.64 2450 91.72 86.99 +2.01 -7.6 JacobsEng N JEC .60 .8 26 73.90 51.82 801 72.69 4365 73.82 72.37 -.09 +10.2 JaggedPk n N JAG 16.55 10.55 1070 13.21 6286 13.41 12.56 +.44 -16.3 JkksPac Q JAKK 3.60 1.95 26 2.55 205 2.60 2.40 +.08 +8.5sJamba Q JMBA 13.03 7.01 228 12.98 2056 13.03 12.97 +.01 +61.0 JHardie s N JHX .38e 2.5 71 18.79 13.62 11 15.26 51 15.79 15.26 -.37 -13.3 JRiverGrp Q JRVR 1.20a 2.9 27 44.34 32.17 66 40.95 340 41.52 39.99 -.26 +2.3 JanusSmC Q JSML 51.25 33.25 28 46.53 142 46.93 45.56 +1.34 +26.7sJanSmMid Q JSMD 47.26 33.66 4 47.15 100 47.26 46.46 +.00 +21.4sJanLTCar n Q OLD 27.56 21.60 2 27.36 8 27.56 27.03 +.25 +14.3 JanObes n Q SLIM 40.01 27.24 13 38.88 40 40.00 38.11 +.64 +25.4 JanOrgan n Q ORG 36.00 29.36 4 32.48 14 32.84 32.00 +.20 -6.0 Jan ShDur n N VNLA 50.42 49.94 66 50.19 497 50.21 50.14 +.03 JanusHn n N JHG 1.44f 5.1 41.64 26.95 1096 28.25 4517 28.87 28.00 +.08 -26.2 JpnSmCap N JOF .13e 1.2 13.06 10.48 127 10.88 604 11.05 10.81 -.02 -7.9 Jason Inds Q JASN 3.88 1.15 53 2.77 262 2.82 2.53 +.14 +16.9 JazzPhrm Q JAZZ 24 184.00 128.58 486 170.92 2486 173.10 167.16 +3.51 +26.9 JeffrFn N JEF .40 1.7 40 28.30 21.61 1458 23.22 6752 24.09 23.03 -.24 -12.3 JeldWen n N JELD 42.27 23.44 295 24.32 2162 25.44 24.24 -.26 -38.2 JensynAc n Q JSYN 11.10 10.06 11 10.70 34 10.70 10.70 +.10 +3.9 JensynAc rt Q JSYNR .45 .15 .38 +66.7 JensynAc wt Q JSYNW .55 .11 3 .44 143 .45 .39 +.03 +17.3sJensynAc un Q JSYNU 12.00 9.01 1 12.50 11 12.50 11.20 +1.30 +15.2 JerashHl n Q JRSH 11.00 5.83 12 6.30 53 7.24 6.00 -.55 -26.7 JernignC n N JCAP 1.40 7.0 12 21.74 15.90 148 20.01 1220 20.28 18.77 +1.22 +5.3 JetBlue Q JBLU 13 23.08 17.10 3165 19.08 29204 19.30 18.60 +.45 -14.6 JetPay h Q JTPY 4.90 1.60 3 1.70 45 1.80 1.69 -33.1 JewettCm s Q JCTCF 24 8.96 6.50 1 8.68 2 8.95 8.55 -.08 +15.7 Jianpu n N JT 9.49 4.01 93 5.15 417 5.34 4.81 +.16 -20.5 JinkoSolar N JKS 26 30.50 11.47 218 13.13 1542 13.85 12.77 +.01 -45.4 JBeanTch N JBT .40 .3 46 122.65 84.81 118 118.30 625 118.80 113.80 +4.80 +6.8sJHMultLgC N JHML .10p 37.68 31.52 12 37.48 121 37.68 37.35 +.28 +7.7sJH MultMdC N JHMM .08p 37.17 30.79 37 36.70 324 37.17 36.55 +.13 +7.6 JH MultCns N JHMC .07p 33.38 27.30 4 33.07 39 33.32 32.91 +.13 +8.1 JH MultFin N JHMF .08p 39.70 31.54 3 38.01 10 38.40 37.95 +.09 +3.4sJH MultHltC N JHMH .05p 35.37 29.54 2 35.17 22 35.37 34.95 +.34 +12.9sJH MultTch N JHMT .09p 48.43 36.75 6 48.17 61 48.43 47.81 +.67 +17.3 JH MultEn N JHME 33.93 24.69 1 31.96 9 32.43 31.96 -.11 +7.7 JH MultMat N JHMA 38.20 31.37 0 34.53 2 35.12 34.52 +.31 -3.9 JH SmCap n N JHSC 29.62 24.27 3 28.43 29 28.82 28.31 +.11 +8.9 JH MultDev N JHMD 32.58 28.20 7 29.06 28 29.57 28.89 -.01 -4.5 JH MultUt N JHMU 30.52 25.00 0 28.48 13 28.81 28.36 -.16 +3.6 JH MulCnSt N JHMS 28.79 24.55 6 26.80 87 27.26 26.80 -.19 -3.4 JH MultInd N JHMI 37.55 30.82 1 36.86 2 37.02 36.86 +.31 +5.0 JH HedgEq N HEQ 1.50 9.3 17.90 15.87 28 16.09 203 16.32 16.05 -.15 -7.6tJH TxAdY N HTY 1.28 17.0 9.74 7.55 171 7.54 1035 8.19 7.51 -.58 -14.5 JohnJn N JNJ 3.60f 2.7 19 148.32 118.62 6130 134.69 32800 136.05 133.89 -.36 -3.6 JohnContl n N JCI 1.04e 2.8 26 42.60 32.89 4384 37.77 43518 40.08 37.52 -1.44 -.9 JohnsnOut Q JOUT .48 .5 22 107.36 59.13 35 101.28 156 106.00 98.09 -2.60 +63.1 JointCorp Q JYNT 9.64 3.92 30 8.57 126 9.16 8.50 -.43 +72.8 JonesEngy N JONE 2.21 .28 491 .33 2099 .35 .30 +.01 -70.0 JonesLL N JLL .82f .5 24 178.75 118.73 289 152.52 1121 156.29 150.96 -1.59 +2.4 JounceTh n Q JNCE 29.25 6.56 139 7.85 1528 8.49 7.70 -.46 -38.4 Jumei Intl N JMEI 21 4.03 1.44 1277 1.91 9949 2.07 1.77 +.27 -34.6 JnprNtwk N JNPR .72 2.5 15 29.95 23.61 5853 28.43 18624 29.01 28.13 +.03 -.2 Jupai n N JP .40f 3.0 7 29.00 10.34 128 13.51 959 14.14 13.22 -.18 -26.9 JustEngy g N JE .41 1 5.91 2.80 357 2.99 1823 3.12 2.95 -.04 -30.3 JustEn pfA N JEpA 26.40 21.29 2 23.00 32 23.40 22.68 +.32 -7.5K -:K12 N LRN 15 18.69 12.72 159 16.56 690 17.50 16.33 -.91 +4.2sK2M Grp Q KTWO 27.50 16.44 5009 27.34 22950 27.50 21.73 +4.79 +51.9 KAR Auct N KAR 1.40 2.2 21 64.55 43.90 766 62.69 2607 64.03 62.65 -.63 +24.1 KB FnclGp N KB 63.96 43.32 245 45.81 730 47.63 44.55 -.26 -21.7 KB Home N KBH .10 .4 23 38.80 20.68 993 24.85 4666 25.63 24.45 -.24 -22.2 KBL Merg n Q KBLM 10.69 9.68 10.06 35 10.10 10.02 +.04 +3.6 KBL Mrg rt Q KBLMR .56 .25 92 .38 692 .40 .38 -.01 +31.0 KBR Inc N KBR .32 1.5 15 21.70 14.40 785 20.98 3895 21.52 20.90 -.31 +5.8 KBS Fash rs Q KBSF 15.00 1.52 3 3.75 47 4.00 3.70 -.16 -9.4 KCAP Fin Q KCAP .40 12.6 4.00 2.91 89 3.18 373 3.29 3.14 -.06 -6.7sKCAPFn 19 N KAP 1.84 7.0 26.19 25.05 26.19 2 26.19 25.62 +.42 +3.6 KCAP 22 n Q KCAPL 1.53 6.0 25.73 24.65 2 25.44 15 25.44 25.27 +.12 +1.4 KEYW Hld Q KEYW 9.84 4.94 310 8.51 1592 8.53 8.02 +.51 +45.0 KKR N KKR 1.31e 5.3 11 25.10 18.08 24.68 +17.2 KKR pfA N KKR.PRA 27.69 25.45 26.88 -.5 KKR Inco N KIO 1.50a 8.9 18.63 15.38 126 16.88 377 16.93 16.75 +.05 +5.2 KKR RE n N KREF 1.72e 21.82 18.09 249 21.20 1132 21.41 21.17 -.09 +5.9 KLA Tnc Q KLAC 3.00f 2.6 16 123.96 90.29 849 116.21 5101 118.35 115.86 +.77 +10.6 KLX Q KLXI 27 82.50 45.73 1028 73.84 7363 74.27 72.05 +.60 +8.2 KMG Chm N KMG .12 .2 19 79.35 46.81 566 77.48 2265 78.15 76.94 +.28 +17.3 KT Corp N KT 17.18 12.55 406 13.81 2761 13.95 13.53 +.27 -11.5 KVHInd Q KVHI 14.15 9.05 10 12.45 64 12.55 12.10 -.05 +20.3 Kadant N KAI .88f .9 29 114.00 83.38 58 101.05 234 102.15 98.55 +1.65 +.6 Kadmon n N KDMN 5.86 2.31 504 4.31 4174 4.39 3.84 +.47 +19.1 KaiserAlu Q KALU 2.20 2.0 39 119.66 90.93 44 109.59 326 110.85 107.74 +.46 +2.6 Kala Ph n Q KALA 26.75 11.39 128 13.51 1175 13.75 12.32 +.68 -26.9 Kalvista rs Q KALV 18.90 5.94 30 17.10 114 17.15 15.12 +1.95 +75.4 Kamada Q KMDA 6.10 4.15 22 5.95 108 6.00 5.60 +.30 +25.3 Kaman N KAMN .80 1.2 31 75.08 48.05 148 65.21 650 66.47 64.65 -.46 +10.8 KandiTech Q KNDI 9.90 3.55 248 4.15 791 4.25 4.00 +.15 -39.0 KCSo pf N KSUp 1.00 3.8 28.91 25.22 3 26.55 8 26.55 25.51 +1.12 -2.6sKC Southn N KSU 1.44f 1.2 21 120.34 99.47 1307 115.96 8140 120.34 114.89 +2.25 +10.2 KapStoneP N KS .40 1.2 12 35.01 20.42 1479 34.35 7439 34.53 34.33 +.04 +51.4sKaryophm Q KPTI 21.71 9.00 406 21.05 3801 21.71 17.89 +2.89 +119.3sKayAnAc n Q KAAC 10.34 9.64 394 10.27 2147 10.34 10.21 +5.8 KayneAn un Q KAACU 11.18 9.85 4 10.66 10 10.85 10.66 -.24 +7.0 KA MLP N KYN 1.80 9.7 20.38 14.38 180 18.53 1494 19.30 18.32 -.69 -2.7 KAMLP pfF N KYNpF .88 3.5 26.37 24.76 25.12 10 25.12 25.01 +.08 -.5 KAMidsEn N KMF 1.80m 13.8 15.32 11.36 95 13.04 501 13.57 12.97 -.52 -5.5 KaziaTh rs Q KZIA 6.68 1.63 0 3.50 32 3.51 3.15 -.04 +10.2 KeanGrp n N FRAC 19.83 11.90 1174 12.28 5521 13.80 11.95 -1.02 -35.4 KearnyF s Q KRNY .16f 1.2 53 15.60 12.75 208 13.70 1182 14.10 13.50 -.31 -5.2 Kellogg N K 2.24f 3.1 17 74.32 56.40 1401 71.79 7836 72.89 70.99 -.66 +5.6 KellySA Q KELYA .30 1.2 24 32.31 21.18 102 25.21 637 26.57 24.81 -.80 -7.6 KellySB Q KELYB .30 1.2 13 34.30 20.95 24.05 2 34.30 24.03 -1.84 -15.6 KelsoTch g A KIQ .03f 6.3 .96 .24 14 .48 50 .50 .44 -.02 -8.3 Kemet N KEM 5 29.85 13.73 556 25.84 3484 26.96 25.22 +.26 +71.6 Kemper N KMPR .96 1.2 25 82.53 45.60 432 81.35 1198 81.95 79.65 +1.65 +18.1 Kemper 54 N KMPA 1.84 7.1 27.07 25.40 7 25.74 26 25.74 25.54 +.18 -1.3 KemPhm n Q KMPH 8.40 2.71 51 5.20 304 5.40 4.66 +.50 +28.4 Kennamtl N KMT .80 2.0 11 52.52 34.02 397 40.84 2172 41.34 39.86 +1.01 -15.6 KennWils N KW .76 3.5 22.28 15.95 852 21.45 3678 21.60 21.18 +.05 +23.6 KenonHld n N KEN 33.22 12.99 0 15.76 9 16.10 14.40 -.34 -27.2 KY FstFd Q KFFB .40 5.2 32 10.00 7.40 3 7.70 17 8.00 7.65 -.30 -14.0 KeryxBio Q KERX 8.07 2.93 409 3.41 2762 3.64 3.25 +.04 -26.7 KeurDrPep N KDP 2.32 10.2 5 24.39 13.23 1944 22.80 9814 23.39 22.74 -.59 +47.8 KewnSc Q KEQU .76f 2.4 18 38.80 24.56 5 31.90 64 34.35 30.31 -2.45 +10.1 KeyEngy N KEG 18.40 8.20 26 13.36 209 13.52 13.11 +.06 +13.3 KeyTrn Q KTCC 16 8.60 6.70 9 8.00 51 8.08 7.62 +.34 +17.3 Keycorp N KEY .48f 2.3 14 22.40 16.28 4380 21.07 29501 21.45 20.85 -.07 +4.5 Keycorp pfI N KEYpI 29.97 26.55 32 27.68 152 28.50 27.68 +.01 -4.3 Keysight N KEYS 51 70.40 39.21 743 64.89 4206 65.02 63.23 +2.00 +56.0 Kforce Q KFRC .72f 1.7 32 43.51 17.30 145 42.05 1006 42.56 40.95 -.25 +66.5 KilroyR N KRC 1.82f 2.5 16 77.73 62.91 429 73.14 2054 73.35 71.94 +.35 -2.0 KimballEl Q KE 19 22.45 15.75 23 19.80 145 20.05 19.30 -.10 +8.5 KimballInt Q KBAL .32f 1.8 18 20.97 15.40 86 17.47 512 17.80 17.10 -.10 -6.4 KimbRoy n N KRP 1.68f 7.4 24.50 15.26 16 22.66 102 22.66 20.43 +1.96 +39.4 KimbClk N KMB 4.00 3.5 23 124.15 97.10 1678 115.54 9685 116.95 113.88 -.80 -4.2 Kimco N KIM 1.12 6.5 18 20.63 13.16 2460 17.11 12444 17.28 16.91 -.02 -5.7 Kimco pfI N KIMpI 1.50 6.0 25.50 23.33 1 25.20 133 25.24 25.08 +.01 Kimco pfJ N KIMpJ 1.38 5.6 25.61 21.10 7 24.46 44 24.55 24.25 +.17 -2.3 Kimco pfK N KIMpK 1.41 5.7 25.56 21.60 7 24.79 35 24.81 24.63 +.15 -1.3 Kimco pfL N KIMpL 25.99 20.01 7 23.08 88 23.23 22.73 +.26 -6.7 KindMorg N KMI .80 4.5 22 19.85 14.69 8888 17.70 46235 18.08 17.60 -.27 -2.0 KindM pfA N KMIpA 42.93 29.98 134 33.41 642 34.03 33.05 -.48 -12.0 KindredBio Q KIN 15.75 6.80 466 14.90 1047 15.20 14.60 +.05 +57.7 KingldJw Q KGJI 2 2.50 1.10 19 1.27 42 1.28 1.22 +.04 -37.1 Kingstone Q KINS .40 2.2 29 21.70 13.21 10 18.55 90 20.60 18.55 -.75 -1.3tKingsway N KFS 6.15 2.40 10 2.65 286 3.03 2.40 -.30 -47.5 KingtoneW Q KONE 9.90 2.67 7 7.68 114 7.89 6.82 +.91 +79.4 KiniksaPh n Q KNSA 24.64 13.04 103 22.04 516 22.12 16.91 +4.58 +13.2 Kinross g N KGC 23 4.91 2.78 10414 3.00 34245 3.09 2.96 +.01 -30.6 KinsaleCp n Q KNSL .28 .5 63.38 34.70 54 60.77 255 61.42 59.57 +.52 +35.0 KirbyCp N KEX 37 94.05 60.15 290 87.30 2168 88.78 86.53 +.15 +30.7 KirklLak n N KL .02e 23.86 11.52 663 18.66 4770 19.94 18.47 -.87 +21.5 Kirklands Q KIRK 27 13.48 8.55 696 9.09 2603 12.26 8.90 -2.99 -24.0 KiteRlty N KRG 1.27 7.3 6 20.79 13.87 635 17.48 2732 17.75 17.18 -.03 -10.8 KitovPh n Q KTOV 3.81 1.66 220 2.04 641 2.05 1.71 +.33 -10.5 KnSwftT rs N KNX .24 .7 21 51.94 29.00 2122 34.13 11662 34.68 33.00 +1.38 -21.9 Knoll Inc N KNL .60 2.5 16 24.00 17.56 302 23.54 910 23.71 23.20 +.22 +2.2 KnotOffsh N KNOP 2.08 9.7 23.95 19.15 86 21.55 456 22.45 21.50 -.90 +3.9 Knowles N KN 15 18.32 10.95 960 18.13 5247 18.14 17.36 +.59 +23.7 Kohls N KSS 2.44 3.1 14 82.22 37.97 1897 79.11 13229 81.60 76.20 -1.75 +45.9 KonaGrill Q KONA 5.00 1.55 9 2.55 89 2.55 2.40 +45.7 KopinCp Q KOPN 4.60 2.12 191 2.32 877 2.34 2.23 +.04 -27.5 Koppers N KOP 1.00 2.8 10 51.80 33.65 143 35.45 939 36.70 35.10 +.45 -30.4 KoreaElc N KEP 19.75 12.80 170 13.62 965 13.96 13.50 -.13 -23.1 KoreaFd N KF 4.50e 44.64 34.87 1 36.88 13 37.24 36.50 +.18 -10.6 KornFer N KFY .40 .6 28 68.98 31.99 275 67.13 1786 68.75 66.42 +.72 +62.2sKornitDig n Q KRNT 21.52 11.70 292 20.95 2924 21.52 18.30 +2.35 +29.7sKosmosEn N KOS 9.17 5.15 1936 9.04 10534 9.17 8.65 +.43 +32.0 Koss h Q KOSS 4.69 1.40 58 3.64 358 4.47 3.55 -.33 +17.8 KraftHnz n Q KHC 2.50 4.3 16 83.00 54.11 5515 58.27 24245 59.87 57.63 -.76 -25.1 KrNwChin s N KFYP 44.18 28.42 1 30.25 4 31.16 29.91 +.99 -9.6 KrS ChIn n N KWEB 68.39 47.03 660 50.69 4643 52.89 49.69 -.27 -13.5 KranChinA N KBA 9.93e 39.22 26.56 100 27.77 556 28.64 27.45 -.18 -19.4 KraneChCm N KCNY .22e .6 37.87 33.69 1 34.26 6 34.55 33.86 +.00 -2.4 KranShFtse N KEMP 29.85 23.42 24.05 2 24.72 24.05 -.25 -9.6 KrnChEnv n N KGRN 27.96 19.10 1 20.14 3 20.21 19.55 +.02 -20.4 KrnOnBelt n N OBOR 28.16 22.54 4 23.28 15 23.71 23.16 -.14 -8.9 KrS CnTc n N KEMQ 28.97 21.85 7 22.52 45 23.32 22.27 -.23 -11.8 KratonCp N KRA 15 53.99 31.48 99 47.03 577 49.60 46.36 -1.12 -2.4 KratosDef Q KTOS 13.93 8.90 499 13.36 4409 13.42 12.85 +.53 +26.2 Kroger s N KR .56f 1.8 13 32.40 19.69 7344 31.50 33768 31.69 30.66 +.30 +14.8 KronosWw N KRO .68 3.4 11 29.49 19.07 459 20.13 1845 21.06 19.87 -.27 -21.9 KrystlBio n Q KRYS 19.25 8.03 8 16.44 270 17.10 15.16 -.29 +56.3 Kulicke Q KLIC .12p 55 28.71 18.22 742 25.79 2426 26.45 25.40 +.17 +6.0 KuraOnc n Q KURA 24.03 6.70 233 20.50 1245 20.70 18.40 +1.05 +34.0L -:tL Brands N LB 2.40 9.1 8 63.10 26.25 6018 26.43 33364 27.74 26.08 -1.19 -56.1 L-3 Tch N LLL 3.20 1.5 21 218.71 178.31 530 213.72 3159 214.44 210.30 +2.38 +8.0 LCI Inds N LCII 2.40 2.6 16 132.73 80.95 140 92.95 1068 95.10 91.35 +1.15 -28.5 LCNB Corp Q LCNB .64 3.4 17 22.84 18.05 6 18.60 57 19.25 18.55 -.09 -9.0 LF CapA n Q LFAC 10.10 9.56 3 9.60 89 9.63 9.60 -.3 LF CapA un Q LFACU 10.18 9.92 5 10.09 15 10.11 10.05 +.01 +.9 LG Display N LPL 15.88 7.77 453 9.47 2774 9.64 9.35 -.08 -31.2 LGI Homes Q LGIH 10 81.88 40.73 210 57.60 942 58.15 56.69 +.84 -23.2sLGL Grp A LGL 25 8.00 5.10 9 7.62 89 8.00 7.21 -.18 +35.7sLHC Grp Q LHCG 48 100.44 58.65 169 98.93 1005 100.44 96.95 -.54 +61.5 LKQ Corp Q LKQ 20 43.86 29.60 1707 34.52 10222 34.74 33.50 +.91 -15.1 LM FdgA n Q LMFA 6.65 .35 221 .49 2583 .53 .40 +.07 -69.0 LMP CapIn N SCD 1.24f 8.8 14.75 12.22 47 14.02 188 14.26 13.97 -.01 +.5 LPL Fincl Q LPLA 1.00 1.5 23 73.28 44.45 416 66.24 2308 67.99 64.98 -.12 +15.9 LRAD h Q LRAD .04 1.3 3.58 1.64 109 3.04 793 3.50 2.98 -.37 +22.1 LSB Inds N LXU 10.05 4.75 359 8.72 1213 8.78 7.06 +1.61 -.5 LSC Com N LKSD 1.04 8.5 18.64 10.64 235 12.23 1448 12.53 11.84 -.11 -19.3 LSI Ind lf Q LYTS .20 3.9 24 8.88 4.14 106 5.17 493 5.44 5.05 -.20 -24.9 LTC Prp N LTC 2.28f 4.9 14 49.59 34.46 179 46.45 690 46.47 45.10 +.77 +6.7 LaJollaPh Q LJPC 41.36 20.25 295 23.04 1715 23.94 22.66 +.13 -28.4 LaZBoy N LZB .48 1.4 18 39.15 23.15 328 33.25 2000 33.60 32.60 -.05 +6.6 LabCp N LH 20 190.36 146.68 770 172.87 3327 175.59 172.01 -1.83 +8.4sLadderCap N LADR 1.30f 7.5 16 17.43 12.99 407 17.37 2664 17.43 17.05 +.24 +27.4 LadThalFn A LTS .05 1.4 3.84 2.42 149 3.45 666 3.50 3.38 +.03 +9.2 LadTh pfA A LTSpA 2.00 7.7 25.95 24.75 15 25.94 63 25.95 25.83 +.10 +2.5 LadThal27 n A LTSL 1.63 6.7 25.17 23.51 8 24.19 45 24.28 23.96 +.23 -2.9 LakeShBc h Q LSBK .40 2.3 42 18.00 15.70 1 17.19 2 17.30 17.00 -.16 +.2 LakeldB Q LBAI .46 2.4 18 21.90 15.06 133 19.30 695 19.40 18.80 +.3 Lakelnd s Q LKFN 1.04 2.1 20 52.43 41.30 30 49.27 203 50.44 48.70 -.71 +1.6 LakeInd Q LAKE 10 16.85 12.20 2 13.26 80 13.30 12.74 +.56 -8.9 LamResrch Q LRCX 4.40 2.5 17 234.88 156.83 2209 173.09 13672 178.08 170.80 +.63 -6.0 LamarAdv Q LAMR 3.64 4.7 25 79.17 61.36 221 77.05 1746 77.60 75.67 +.47 +3.8 LambWst n N LW .77 1.1 25 73.19 44.68 437 67.60 2854 68.65 66.83 +.57 +19.8sLancastrC Q LANC 2.40 1.5 37 160.98 113.96 57 156.27 425 160.98 153.47 +2.60 +20.9 Landcad n Q LCA 10.50 9.89 131 10.22 2316 10.22 10.10 +.05 +2.8 Landcad un Q LCAHU 13.08 9.65 0 11.13 3 11.16 11.10 -.12 +5.8 Landec Q LNDC 17 15.60 11.42 25 13.45 234 14.25 13.00 -.70 +6.7 LandBncp Q LARK .80b 2.8 30 29.48 25.73 2 29.00 7 29.45 28.85 LandmInfr Q LMRK 1.47 11.4 20 18.75 12.68 69 12.95 363 13.30 12.95 -.35 -28.5 LandIn pfA Q LMRKP 2.00 8.1 26.14 21.76 2 24.71 15 24.75 24.56 +.08 -2.2 LndInf un B Q LMRKO 1.98 8.1 25.59 22.15 4 24.35 19 24.40 23.97 -.01 -4.6 LandInf pfC Q LMRKN 1.75 7.8 25.22 22.07 10 22.52 41 22.99 22.42 -.20 -7.1 LandsEnd Q LE 24 31.15 10.55 184 25.70 1857 26.55 23.90 +.75 +31.5 Landstar Q LSTR .66f .6 26 118.60 84.10 224 115.80 1132 117.55 114.95 +.10 +11.2 Lannett N LCI 3 30.35 4.60 1553 5.35 12420 6.00 4.80 +.20 -76.9 Lantheus n Q LNTH 5 24.45 12.80 271 16.10 1380 16.15 14.30 +1.55 -21.3sLantronix Q LTRX 6.47 1.78 205 5.32 2507 6.47 5.19 -.46 +163.4 LaredoPet N LPI 4 13.40 7.41 3117 8.29 14550 8.56 8.12 -.14 -21.9 LVSands N LVS 3.00 4.6 18 81.45 59.85 3387 65.42 18514 67.53 65.06 -.12 -5.9 LaSalleH N LHO .90m 2.6 56 36.13 24.10 1275 35.11 9481 35.64 34.18 +.07 +25.1 LaSalH pfI N LHOpI 1.59 6.3 25.80 23.87 5 25.12 56 25.14 24.99 +.1 LaSalHt pfJ N LHOpJ 1.58 6.3 25.99 23.67 0 24.94 68 25.00 24.94 -.02 -3.1 Latam Air N LTM 17.39 8.58 601 9.28 2831 9.80 9.03 +.35 -33.2 LatAmDisc N LDF .03e .3 13.25 9.27 15 10.81 112 10.98 9.78 +.01 -5.9 LattDvMkt N RODM .62e 2.1 31.02 27.66 248 28.97 1026 29.39 28.83 +.07 -.8 LattEmMkt N ROAM .43e 1.9 28.12 22.08 5 23.01 86 23.60 22.88 -.29 -10.7 Latt RE n N RORE 16.15 13.27 16.00 1 16.00 16.00 +.10 +3.3sLattUSEqt N ROUS .39e 33.70 27.52 15 33.48 110 33.70 33.27 +.09 +7.0 LattGblSC N ROGS .57e 1.8 33.42 29.03 1 32.08 24 32.32 32.04 +.22 +1.6 HrtLoVol n N LVIN 29.40 26.45 0 27.40 1 27.47 27.40 +.38 -1.2sLattice Q LSCC 8.40 5.05 1758 8.19 12093 8.40 7.54 +.58 +41.7 LaureatE n Q LAUR 16.99 10.46 676 15.97 2871 16.18 15.57 +.38 +17.8 Lawsn Q LAWS 10 33.98 21.00 27 33.70 63 33.95 31.00 +1.60 +36.2 LazGlobTR N LGI .95 5.3 19.39 16.37 19 17.90 84 18.34 17.83 -.09 -.6 Lazard N LAZ 1.76 3.7 13 60.00 40.50 629 48.14 3642 49.43 47.30 -.28 -8.3 LazWldDiv N LOR .69 6.7 12.63 9.99 17 10.27 114 10.47 10.26 -.08 -11.7 Lazydays n Q LAZY 26 11.10 7.25 21 7.74 44 8.02 7.57 -.26 -30.3 LeMaitreV Q LMAT .28 .7 43 41.28 28.23 93 37.51 389 37.65 35.52 +1.84 +17.8 LeafGrp N LEAF 12.05 6.40 35 11.05 182 11.25 10.75 +.10 +11.6 LeapTh n Q LPTX 10.25 4.90 18 7.37 138 7.43 6.64 +.37 +18.1 LearCorp N LEA 2.80 1.7 12 206.36 142.01 554 162.20 3182 170.49 161.12 -1.32 -8.2 Lee Ent N LEE 6 3.30 1.95 181 2.85 707 3.00 2.80 -.05 +21.3 LegacyAc n N LGC 9.91 9.51 2 9.70 12 9.70 9.64 +.04 +.7sLegacyA un N LGC/U 10.19 9.82 10.15 8 10.19 10.15 -.01 +2.1 LegacyRes Q LGCY 10.54 1.07 268 5.39 1111 5.48 5.15 +.09 +234.8 LegcyR pf Q LGCYP 2.00 12.9 19.25 3.69 8 15.50 20 15.70 15.00 +.80 +229.8 LegcyR pfB Q LGCYO 2.00 13.0 19.24 3.69 37 15.35 131 15.65 14.70 +.26 +227.3 LegacyTxF Q LTXB .64 1.4 20 46.45 34.58 210 46.27 856 46.37 44.68 +.69 +9.6tLeggMason N LM 1.36 4.4 9 47.13 31.20 656 31.20 2920 32.48 31.09 -.46 -25.7 LegMas56 n N LMHA 28.47 25.57 14 26.36 55 26.44 26.31 -.04 -3.3 LegM 5,4 56 N LMHB 25.73 23.37 36 24.72 169 24.80 24.59 +.02 -2.1 LMGblInco N BWG 1.32a 10.8 13.74 12.46 12.22 -4.3 LM DevDvr Q DDBI 31.49 28.37 29.47 3 29.72 29.47 +.12 -.7 LM EMDvr Q EDBI 35.60 28.28 29.08 6 30.16 29.08 -.67 -12.0 LM USDvrs Q UDBI 34.50 29.49 33.77 6 34.37 33.65 +.31 +7.1 LM LoVHiD Q LVHD 32.10 28.75 14 31.11 144 31.30 31.00 -.05 -1.3 LM IntLoV N LVHI 28.95 25.85 4 27.18 9 27.70 27.16 -.03 -3.6 LM EM LoV N LVHE 31.44 25.67 0 27.96 5 28.76 27.96 +.16 +1.6 LM Gl Inf n Q INFR 30.39 27.00 0 27.88 2 28.38 27.88 -.30 -5.4sLM SC Qu n Q SQLV 31.00 23.90 9 30.83 62 31.00 30.72 +.07 +13.2 LeggPlat N LEG 1.52f 3.3 21 51.99 39.57 766 45.44 5257 45.89 45.11 +.27 -4.8 LeGS3.5s34 N JBK 1.59 6.0 27.30 23.63 0 26.25 3 26.25 25.70 +.84 +4.4 LeidosHld N LDOS 1.28a 1.8 25 72.30 55.58 959 70.77 3273 71.47 70.20 +.57 +9.6 LeisAcq n Q LACQ 9.75 9.55 117 9.69 117 9.69 9.69 -.01 LeisAcq un Q LACQU 10.28 9.30 10.20 1 10.20 10.19 -.05 +2.9sLejuHldgs N LEJU .20e 2.23 .96 494 2.21 3099 2.26 1.57 +.64 +53.5 LendgTree Q TREE 404.40 205.45 161 253.35 592 256.15 240.10 +13.15 -25.6 LendingClb N LC 72 6.56 2.57 1666 3.61 12957 3.93 3.54 -.23 -12.6 LennarA N LEN .16 .3 14 72.17 48.71 1481 51.67 9787 53.00 51.42 +.12 -18.3 LennarB N LEN/B .16 .4 11 58.65 39.76 27 42.18 143 43.48 42.04 -.20 -18.4sLennox N LII 2.56f 1.1 29 226.10 160.47 197 222.81 1057 226.10 219.93 +2.55 +7.0 Leo Hld un N LHC 10.90 9.40 1 10.30 16 10.30 10.23 +.06 +3.3 LevelBr n A LEVB 5.52 2.74 38 3.49 707 3.97 3.05 +.35 -19.8 LevOneBc n Q LEVL .03p 59 30.79 25.51 1 27.73 21 27.91 27.50 +.12 -5.2 LexiPhm rs Q LXRX 15.16 7.67 230 11.57 2298 11.88 10.47 +1.14 +17.1 LexnFint n Q LX 74 20.00 9.55 215 11.86 2012 12.80 11.30 -1.14 -14.7 LexRltyTr N LXP .71 7.6 17 10.65 7.59 1125 9.34 7268 9.52 9.09 +.17 -3.2 LexRT pfC N LXPpC 3.25 6.4 54.43 48.25 50.54 4 50.64 49.51 +.89 -1.5 LianlouSm Q LLIT 3.69 1.21 8 1.48 38 1.72 1.40 -.14 -15.6 Libbey A LBY .47 4.8 11.54 4.60 455 9.83 1923 11.50 9.34 -1.40 +30.7 LbtyASE N USA .72e 10.8 6.82 5.58 488 6.68 3548 6.77 6.67 +.04 +6.0 LbtyASG N ASG .38e 5.5 7.28 4.95 71 6.88 407 7.10 6.66 +.22 +24.2 LibBrdbdA Q LBRDA 103.95 67.75 107 81.00 511 81.44 78.67 +2.46 -4.8 LibBrdbdC Q LBRDK 104.66 68.33 508 81.09 3482 81.54 78.90 +2.39 -4.8 LibExpA n Q LEXEA 56.82 35.89 185 46.15 1305 47.46 46.11 -.20 +4.1 LibtyGlobA Q LBTYA 39.73 25.87 1707 26.81 7346 27.58 26.62 +.12 -25.2tLibtyGlobB Q LBTYB 39.00 26.95 0 27.55 1 27.70 26.95 -1.07 -22.5 LibtyGlobC Q LBTYK 37.86 25.17 4148 25.89 11952 26.78 25.67 +.05 -23.5 LibLA A n Q LILA 24.00 17.37 296 19.71 1526 20.02 18.37 +1.42 -8.7 LibLA C n Q LILAK 23.92 17.55 853 19.63 3975 19.86 18.33 +1.36 -8.2 LibMSirA n Q LSXMA 48.57 38.61 466 46.74 1962 47.06 45.53 +1.21 +17.9 LibMSirB n Q LSXMB 49.09 38.62 47.63 0 47.63 47.63 +.60 +7.0 LibMSirC n Q LSXMK 48.56 38.52 674 47.04 2772 47.30 45.76 +1.32 +18.6 LibMBrA n Q BATRA 27.38 21.35 26 26.68 120 26.85 26.24 -.06 +21.0 LibMCFor Q FWONK 41.14 28.37 799 36.96 3687 37.69 36.64 +.19 +8.2 LibMAFor Q FWONA 39.37 27.22 84 34.98 491 35.45 34.60 +.33 +6.9 LibMBrC n Q BATRK 27.35 21.53 131 26.57 520 26.79 26.15 -.13 +19.6 LibOilSv n N LBRT .05p 58 23.90 16.00 538 19.64 2934 21.85 19.09 -1.12 -14.2 LibtProp N LPT 1.60 3.7 16 45.40 37.77 717 43.75 3332 44.36 43.11 +.25 +1.7 LibTripA A Q LTRPA 18.30 7.90 163 15.85 1310 15.88 15.20 +.45 +68.2 LibTripA B Q LTRPB 59 18.00 9.00 15.40 0 15.40 15.40 -.05 +63.8 LifeStorg N LSI 4.00 4.1 34 102.91 72.84 427 97.60 1479 99.14 96.89 -.98 +9.6 LifePtHlth Q LPNT 61 65.35 41.45 284 64.40 2589 64.50 64.30 +.05 +29.3 LifetimeBr Q LCUT .17 1.5 26 19.70 10.00 10 11.65 99 12.15 11.15 -.55 -29.4sLifevant rs Q LFVN 12.37 3.20 279 12.56 1298 12.80 10.73 +1.41 +163.9tLifewayFds Q LWAY 12 10.75 3.50 16 3.60 92 3.89 3.50 -.16 -55.0sLigandPh Q LGND 44 259.89 123.11 272 259.69 1614 261.33 250.37 +8.37 +89.7 LightPath Q LPTH 4.10 1.97 62 2.14 500 2.20 2.08 -.02 -3.6 Lightbrdg rs Q LTBR 4.80 .85 213 1.01 1400 1.07 .95 +.04 -17.2tLightInBox N LITB 3.46 1.59 3 1.65 21 1.71 1.59 -.03 -28.3 LilisEn n A LLEX 6.30 3.10 254 5.32 1470 5.43 4.92 +.19 +4.1tLimbach n Q LMB 15.22 9.25 20 9.45 138 9.90 9.25 -.34 -31.7 LimelghtN Q LLNW 6.05 3.46 1298 5.07 6664 5.09 4.72 +.69 +15.0 LimestBcp Q LMST 17.65 10.90 1 15.35 24 15.35 13.82 +.16 +7.2sLimoneira Q LMNR .25 .8 23 30.49 19.62 82 30.85 418 30.86 29.62 +.85 +37.7 LincEdSv Q LINC .08 3.6 3.00 1.49 7 2.20 28 2.25 2.05 +.07 +8.9 LincElec Q LECO 1.56 1.7 26 101.34 81.48 260 94.16 1411 95.39 92.70 +1.68 +2.8 LincNat N LNC 1.32 2.0 9 86.68 61.18 835 65.58 4387 67.66 65.25 -.04 -14.7 LincNtl wt N LNC/WS 82.24 62.00 82.24 +8.5 LindbladEx Q LIND 80 15.88 8.66 128 15.19 445 15.26 14.97 +.11 +55.2 Lindblad wt Q LINDW 2.00 1.35 1.36 -1.4 Lindsay N LNN 1.24f 1.3 48 103.03 83.57 63 95.77 244 96.08 92.49 +3.37 +8.6 LineCp n N LN 47.81 34.58 178 45.61 387 45.92 44.18 +2.05 +11.3 LionsGat A N LGF/A .36 1.5 36.48 21.54 433 23.52 2480 24.33 23.00 +.26 -30.4 LionsGat B N LGF/B .36 1.6 34.41 19.97 195 22.45 1683 23.36 22.02 +.30 -29.3 Lipocine Q LPCN 4.38 1.03 58 1.49 276 1.49 1.36 +.09 -56.7sLiqTech A LIQT 1.36 .26 457 1.27 5370 1.36 1.14 +.09 +123.6 LiquidTch n Q LQDA 18.25 10.52 10 15.34 184 16.86 15.10 -1.43 +38.2 Liquidity Q LQDT 8.00 4.34 65 7.20 198 7.40 6.90 -.05 +48.5 LithiaMot N LAD 1.16 1.3 11 127.99 78.85 140 86.40 877 88.85 85.25 +.61 -23.9 Littelfuse Q LFUS 1.72f .8 45 238.11 166.40 86 223.56 656 228.94 220.27 +4.55 +13.0sLivaNova n Q LIVN 42 127.85 60.68 330 125.55 1756 127.85 124.71 -.41 +57.1 LiveNatn N LYV 52.84 35.94 1215 49.68 4952 50.19 49.17 +.20 +16.7 LiveOakB n Q LOB .12 .4 12 32.95 20.75 71 30.25 386 30.60 29.75 +.10 +26.8 LiveVent rs Q LIVE 26.50 9.74 6 10.37 33 10.75 10.19 +.02 -35.1 LiveXLve n Q LIVX 11.11 3.43 68 5.07 187 5.11 4.25 +.61 +26.8sLivePrsn Q LPSN 26.90 10.80 262 26.90 1800 26.90 26.13 +.90 +133.9 LloydBkg N LYG .47a 15.3 4.21 3.02 3387 3.09 14922 3.18 3.08 -.04 -17.6 LoanCore n N LCRT LoanDpt n N LDI LockhdM N LMT 8.00 2.5 39 363.00 291.52 1055 320.41 5444 326.49 317.01 +1.12 -.2 Loews N L .25 .5 14 53.59 45.01 1430 50.31 5197 50.60 49.86 +.54 +.6sLogitech Q LOGI .63e 1.3 37 49.96 32.66 165 49.47 766 49.96 49.12 +.38 +47.1 LogMeIn Q LOGM 1.20 1.4 78 134.80 77.05 1086 85.95 4970 86.90 81.90 +4.05 -24.9tLomaNeg n N LOMA 9 26.89 6.36 2481 7.55 5454 8.61 6.36 -.75 -67.2 LoneRs n Q LONE 11.24 2.77 98 9.09 741 9.43 8.39 +.02 +129.0stLongAcq un Q LOACU 10.17 10.12 22 10.15 762 10.19 10.12 +.2 LoopInd n Q LOOP 19.00 8.01 7 9.88 74 10.51 8.84 +.51 -31.8 LoralSpac Q LORL 51.75 36.85 54 44.35 422 44.75 40.60 +2.95 +.7 LaPac N LPX .13p 12 31.19 23.91 1597 29.16 5554 29.78 29.04 -.01 +11.0 Lovesac n Q LOVE 25.01 19.33 69 20.64 151 20.84 19.74 +.22 -14.0 Lowes N LOW 1.92f 1.8 23 109.80 73.28 4258 108.75 17315 108.86 106.77 +1.95 +17.0 LoxoOncol Q LOXO 208.95 71.45 217 168.98 1280 170.00 160.01 +8.33 +100.7tLubys N LUB 3.20 2.00 9 2.02 227 2.15 2.00 -.11 -23.5slululemn gs Q LULU 70 140.42 56.56 14295 154.93 24360 159.79 135.08 +16.17 +97.1 LumberLiq N LL 41.33 16.90 849 17.43 4708 18.36 17.03 +.10 -44.5 Lumentm n Q LITE 10 74.40 41.95 1663 67.90 7688 69.95 64.30 +2.80 +38.9 Luminex Q LMNX .24 .9 37 35.37 18.62 176 28.21 906 28.58 26.76 +.21 +43.2 LunaInn h Q LUNA 4.32 1.40 72 3.72 458 3.89 3.55 +.07 +53.1 LuthBur n Q LBC .13e 1.1 13.60 10.49 87 11.40 394 11.48 10.92 +.41 -5.3 Luxoft N LXFT 23 59.05 31.50 99 46.60 929 47.00 44.50 +2.00 -16.3 Lydall N LDL 15 60.00 37.50 104 42.80 383 45.28 42.05 -1.75 -15.7 LyonBas A N LYB 4.00 3.5 9 121.95 88.81 1652 112.78 9068 116.63 112.34 -2.34 +2.2M -:M&T Bk N MTB 4.00f 2.3 18 197.37 141.12 822 177.15 3655 178.18 175.08 +1.84 +3.6 M&T Bk wt N MTB/WS 113.50 68.29 112.00 +14.8 M&TBk pfA N MTBp 63.75 6.3 1090.00 1009.50 0 1010.00 0 -7.3 M&TBk pfC N MTBpC 63.75 6.3 1086.00 1010.00 1014.00 0 -1.6 MACOM Q MTSI 46.33 15.46 539 23.05 2536 23.71 22.23 +.19 -29.2 MAG Slv g A MAG 13.09 7.37 98 7.65 689 8.14 7.58 -.28 -38.1 MAM Soft Q MAMS 19 9.42 6.59 3 8.04 30 8.39 7.78 -.16 +7.1 MB Fncl Q MBFI .96 2.0 21 51.59 38.38 824 48.46 3530 48.95 47.86 +.28 +8.8 MB Fin pfC Q MBFIO .39p 26.48 24.20 8 26.10 44 26.21 25.94 +.03 -.7 MBIA N MBI 11.62 6.04 586 10.27 3115 10.48 10.02 -.09 +40.3 MBT Fnl Q MBTF .40f 3.7 16 11.60 9.43 43 10.95 143 11.25 10.80 -.35 +3.3 MCBC n Q MCFT 18 31.26 16.92 85 27.57 669 27.71 26.24 +.70 +24.1 MDC N MDC 1.20 3.8 11 35.18 26.45 452 31.70 1635 32.94 31.28 -.85 -.6 MDC Pr gs Q MDCA .84 17.3 2 12.26 3.80 117 4.85 904 4.95 4.65 +.05 -50.3 MDU Res N MDU .79 2.8 23 29.62 24.29 1221 27.89 2896 28.63 27.77 -.74 +3.8 MEI Phrm Q MEIP 5.14 1.79 749 4.18 1974 4.75 4.04 -.17 +99.0 MER Tel rs Q MTSL 6.45 .99 425 1.73 5515 2.38 1.36 +.16 -18.1 MFA Fncl N MFA .80 10.4 10 8.90 6.72 1576 7.66 9244 7.71 7.62 -3.3 MFA Fn42 N MFO 2.00 7.8 26.36 25.32 27 25.75 45 25.86 25.65 +.02 -2.3 MFA pfB N MFApB 1.88 7.3 25.88 23.96 10 25.58 36 25.68 25.46 -.05 +1.1 MFC Bcp N MFCB 9.62 5.69 2 6.16 21 6.53 5.80 -.39 -20.9 MFS CAMu A CCA .60 5.8 14.00 10.16 2 10.34 38 10.43 10.31 -.01 -10.2 MCR N MCR .72a 9.1 8.72 7.74 129 7.95 809 8.01 7.84 +.11 -6.3 MGF N MGF .41 9.2 4.98 4.45 47 4.46 179 4.48 4.45 -6.9 MFS HInM N CXE .30 5.8 5.51 4.82 56 5.17 275 5.17 5.03 +.11 -1.3 MFS HYMu N CMU .28 6.1 4.89 4.37 70 4.55 377 4.55 4.49 +.05 -1.5 MFS IHI N CIF .25 9.4 3.02 2.46 41 2.63 296 2.65 2.58 +.05 -10.5 MIN N MIN .42 11.1 4.34 3.76 193 3.81 1017 3.82 3.78 -8.2 MFS InvG N CXH .50 5.5 10.33 9.08 23 9.20 97 9.28 9.17 -.04 -5.3 MMT N MMT .52 9.1 6.27 5.46 159 5.70 861 5.72 5.61 +.09 -6.1 MFM N MFM .38 5.7 7.29 6.41 84 6.76 283 6.79 6.72 +.01 -1.6 MFV N MFV .58 10.3 6.84 5.34 17 5.63 72 5.69 5.55 +.05 -4.9 MGE Engy Q MGEE 1.35f 2.1 30 68.10 51.05 41 65.45 222 65.95 64.20 -.06 +3.7 MGIC Inv N MTG 9 16.21 9.97 2331 12.72 12860 12.82 12.40 +.07 -9.9 MGMGrPr n N MGP 1.72f 5.6 31.83 25.31 371 30.73 1987 31.12 30.36 +.15 +5.4 MGM Rsts N MGM .48 1.7 8 38.41 26.85 6070 28.99 33761 30.01 28.64 +.49 -13.2 MGP Ing Q MGPI .32a .4 46 99.73 55.04 205 77.11 844 77.65 71.47 +2.35 +.3 MI Homes N MHO 12 37.41 24.08 123 25.91 744 26.62 25.60 -.17 -24.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Saturday, September 1, 2018

PAGE 46

NetElem rs Q NETE 33.51 2.56 193 6.21 909 6.59 5.90 +.18 -44.2sNetApp Q NTAP 1.60 1.8 33 87.44 37.55 3352 86.81 11299 87.44 84.50 +2.57 +56.9tNetEase Q NTES 1.94e 1.0 7 377.64 191.82 1697 197.71 6539 214.81 188.88 -9.78 -42.7 Netflix s Q NFLX 423.21 164.73 7918 367.68 54834 376.81 360.00 +8.86 +91.5 Netlist h Q NLST .82 .10 932 .12 4586 .13 .11 -.00 -62.0 NtScout Q NTCT 23 33.90 23.15 470 25.00 2158 26.35 24.65 -.75 -17.9 Netshoes n N NETS 14.63 1.84 18 2.58 66 2.58 2.28 +.32 -67.3 NetSolTch Q NTWK 33 6.60 3.09 7 5.90 79 5.95 5.65 +.25 +25.3 Netw1Tch A NTIP .10 3.4 9 4.60 2.25 31 2.90 323 2.99 2.50 +.40 +20.8 NBCAInt A NBW .74 5.9 14.61 12.48 14 12.65 124 12.65 12.50 +.16 -7.0 NeuB HYld A NHS .96 8.7 12.35 10.76 36 10.99 196 11.01 10.95 +.02 -6.5 NBIntMu A NBH .90 6.6 15.90 13.37 24 13.63 187 13.71 13.56 +.04 -7.8 NB MLP N NML 1.26 14.1 8.93 NBNYInt A NBO .58 5.0 13.05 11.41 8 11.57 55 11.66 11.56 -.02 -4.9 NBRESec A NRO .36 6.9 5.70 4.29 140 5.18 622 5.22 5.13 +.03 -6.3 Neuralst rs Q CUR 3.09 .88 497 1.22 654 1.37 1.17 +.05 -29.1 NeurMx rs Q NURO 2.96 1.11 89 1.30 493 1.34 1.21 +.05 -24.8sNeurcrine Q NBIX 123.01 51.42 352 122.95 3265 123.32 118.52 +4.24 +58.5 Neuronet n Q STIM 36.00 23.95 37 33.05 340 35.00 32.28 -.38 +19.0 Neurotrpe h Q NTRP 11.93 3.97 13 9.25 44 9.50 8.76 -.15 +31.4 NevGCas A UWN 26 2.86 1.80 54 2.33 367 2.50 2.30 -.13 -12.7 NevroCorp N NVRO 94.34 35.41 170 67.42 1737 68.94 65.07 +1.44 -2.3 Nevsun g A NSU .04 1.1 3.89 1.98 570 3.78 1765 3.84 3.69 +.07 +54.9 NewAgeB n Q NBEV 4.50 1.30 644 1.48 5085 1.59 1.33 +.16 -31.8 NewAmHi N HYB .78a 9.2 10.20 8.35 39 8.50 170 8.57 8.50 -.03 -9.6 NewConcEn A GBR 46 12.75 1.16 182 2.28 1094 2.55 2.11 +.07 +46.2 NE Realty A NEN 1.00 1.5 2 75.25 62.00 0 65.10 0 -11.2tNwGold g A NGD 4.25 .95 1605 .97 12447 1.08 .95 -.07 -70.5 NewHome N NWHM 10 13.55 8.31 39 8.78 304 9.16 8.77 -.07 -29.9 NwIreland N IRL 2.15e 1.5 14.11 10.62 5 11.01 113 11.11 10.99 +.01 -12.1 NJ Rscs s N NJR 1.09 2.4 17 47.60 35.55 265 45.60 1207 46.00 44.95 -.30 +13.4 NewLink Q NLNK 19.30 2.65 306 3.10 2738 3.21 2.83 +.21 -61.8 NewMedia N NEWM 1.48 9.3 28 19.10 13.32 483 15.90 1590 15.94 15.63 +.09 -5.2 NwMtnFin N NMFC 1.36 9.9 11 14.50 12.05 223 13.75 990 13.90 13.70 -.05 +1.5 NewOriEd N EDU .40e 38 108.40 73.51 1649 78.60 9960 81.75 75.13 +3.38 -16.4 NewRelic N NEWR 114.78 46.24 395 102.76 3270 106.97 101.63 -2.71 +77.9 NewResid N NRZ 2.00 10.8 7 18.74 15.24 1440 18.57 10273 18.60 18.36 +.23 +3.9 NewSenInv N SNR .52m 8.2 12 9.64 6.10 895 6.34 2806 6.46 6.12 +.03 -16.1 NY&Co N NWY 57 5.55 1.61 273 4.55 2349 5.46 4.37 -.81 +59.1 NY CmtyB N NYCB .68 6.3 13 14.53 10.40 4112 10.77 20044 10.96 10.72 -17.3 NY Cmt pfA N NYCBpA 30.39 26.12 14 27.89 58 27.93 27.34 +.29 -2.5 NYCmty un N NYCBpU 3.00 6.0 56.99 48.75 4 49.84 7 49.94 49.33 +.17 -1.8 NYMtgTr Q NYMT .80 12.5 8 6.54 5.35 1041 6.40 6291 6.44 6.34 +.05 +3.7 NYMtT pfB Q NYMTP 1.94 7.9 25.50 18.66 4 24.54 28 24.54 24.25 +.21 -3.0 NYMtT pfC Q NYMTO 1.97 8.0 25.56 22.97 4 24.62 19 24.62 24.38 +.22 +.5 NYMtgT pfD Q NYMTN 2.00 8.2 25.27 22.53 14 24.30 87 24.35 24.11 +.04 -1.6 NY REIT rs N NYRT 4.85c 18.91 15.04 49 18.65 434 18.69 18.21 +.40 NY Times N NYT .16 .7 26.85 16.95 938 23.30 15143 24.18 22.88 -.45 +25.9 NewatrTc n Q NEWA 29.69 7.73 57 10.59 892 11.47 10.20 -.56 +12.8 NewellRub N NWL .92f 4.2 6 49.24 20.21 5588 21.72 37713 22.83 21.52 +.04 -29.7 NewfldExp N NFX 14 35.20 22.72 2613 27.28 11034 28.20 27.02 -.58 -13.5 NewmrkGp Q NMRK 18 15.62 12.06 76 12.85 454 13.00 12.63 +.05 -10.6 NewMarket N NEU 7.00 1.7 22 437.63 358.33 39 401.04 152 405.02 393.42 +4.18 +.9tNewmtM N NEM .56 1.8 23 42.04 30.79 5259 31.03 25745 32.49 30.73 -1.00 -17.3 NewpkRes N NR 11.65 7.35 441 10.50 2508 11.25 10.30 -.30 +22.1 NewsCpA Q NWSA .20 1.5 17.29 12.84 3298 13.07 20488 13.50 13.00 -.33 -19.4 NewsCpB Q NWS .20 1.5 17.70 13.10 439 13.60 2904 14.00 13.45 -.25 -18.1 NewtekBsn Q NEWT 1.74e 7.5 24.24 16.01 78 23.16 978 23.87 21.14 -.26 +25.3 Newtek 22 Q NEWTZ 1.88 7.4 27.14 25.25 23 25.40 82 25.46 25.25 +.04 -4.2sNewtek23 n Q NEWTI 1.56 6.0 25.99 25.00 1 26.00 6 26.00 25.61 +.42 +3.6 NexGen g A NXE 2.85 1.65 280 1.94 1146 1.96 1.84 +.05 -24.2 NexaRsc n N NEXA 13 21.20 15.27 18.82 -4.0 Nexeo Sol Q NXEO 11.14 6.87 71 10.01 476 10.24 9.97 -.04 +10.0 Nexeo un Q NXEOU 13.00 6.76 11.50 3 11.50 11.25 +.05 +19.5 NexPtCr rs N NHF 2.40m 10.5 25.64 21.91 202 22.87 514 22.97 22.58 +.15 -9.6 NxPtRsT n N NXRT 1.00 3.1 10 33.64 23.00 63 32.30 408 33.32 31.69 -.87 +15.6 NexstarM Q NXST 1.50 1.8 7 89.75 56.65 223 82.00 1518 83.48 79.85 -.25 +4.9 NextDec n Q NEXT 10.80 3.95 27 6.79 111 6.86 6.46 +.31 -18.4 NxtEraLP N NEP 1.57f 3.2 34 50.66 36.42 171 48.50 1120 48.93 46.64 -.25 +12.5 NextEra 72 N NEEpI 1.28 5.1 25.70 23.17 16 25.02 108 25.10 24.77 +.20 +.2 NextEra 73 N NEEpJ 1.25 5.0 25.61 22.88 18 24.89 106 24.97 24.69 +.18 -.3 NextEra76 N NEEpK 25.98 23.62 45 24.86 269 25.28 24.82 +.17 -2.8 NxtEra pfQ N NEEpQ 3.19 4.2 78.13 65.79 174 75.60 845 76.56 75.24 -.12 +8.7 NextEraEn N NEE 4.44 2.6 13 175.65 144.70 1798 170.10 8381 173.80 169.40 -2.60 +8.9 NxtEra pfR N NEEpR 60.42 53.67 5 57.10 871 59.93 57.10 -.44 +1.6 NiSource s N NI .78 2.9 34 27.76 22.44 2246 27.07 9957 27.32 26.75 +.01 +5.5 NiaM pfB N NMKpB 3.60 3.8 104.75 93.00 94.10 0 -2.1 NiaM pfC N NMKpC 3.90 4.0 107.80 94.40 97.03 0 97.03 94.50 +1.53 -2.0 NichFncl h Q NICK 28 11.90 7.59 1 11.77 42 11.77 11.13 +.50 +33.8 NicoletBc n Q NCBS 15 61.98 52.08 5 55.36 36 56.00 55.00 -.39 +1.1 Nielsen plc N NLSN 1.40f 5.4 15 42.16 20.53 4798 26.00 22599 26.88 25.66 -.47 -28.6 NightstTh n Q NITE 24.94 10.01 52 21.50 440 22.90 19.63 +1.61 +63.9 NikeB s N NKE .80 1.0 71 83.68 50.35 5177 82.20 27579 83.63 81.01 -.25 +31.4 NoahHldgs N NOAH 27 69.56 26.53 596 47.04 2031 49.86 43.01 +.47 +1.6tNobilisH n A HLTH 1.70 .62 169 .82 3142 .84 .62 +.08 -39.3 NobleCorp N NE .08 1.3 6.84 3.22 3261 6.10 19653 6.40 5.90 -.19 +35.0 NobleEngy N NBL .44 1.5 30 37.76 22.99 2962 29.72 24761 30.78 29.46 +.20 +2.0 NobleMid n N NBLX 1.91e 11 57.98 41.99 165 43.80 1413 46.43 42.63 -2.50 -12.4 NokiaCp N NOK .19e 3.4 6.41 4.51 5493 5.55 37782 5.78 5.53 -.03 +19.1sNomadF n N NOMD 20.85 14.00 637 20.85 3951 20.88 20.01 +.66 +23.3 Nomura N NMR 6.83 4.43 205 4.59 1078 4.67 4.56 +.05 -21.1 Noodles Q NDLS 13.30 3.65 590 12.30 2553 12.55 11.15 +.70 +134.3 Norbord n N OSB 1.29 3.4 45.45 32.22 196 38.12 1333 44.15 38.00 -4.11 +12.7 NordicAOff N NAO .18 18.9 1.60 .71 88 .95 519 1.02 .93 +.01 -20.8 NordicAm N NAT .23e 10.3 5.84 1.82 670 2.23 2564 2.31 2.22 -.06 -9.3 Nordson Q NDSN 1.40 1.0 23 151.84 107.16 136 139.02 753 140.65 135.19 +3.13 -5.0sNordstrm N JWN 1.48a 2.4 24 62.74 37.79 2708 62.85 12623 63.03 59.92 +1.16 +32.7sNorflkSo N NSC 3.20f 1.8 26 177.08 116.90 2090 173.84 8694 177.08 173.05 -1.02 +20.0 NorSys Q NSYS 8.08 2.77 14 4.26 105 4.45 4.16 -.04 +10.4 NEurO N NRT .78e 9.6 9 9.40 6.21 8 8.10 91 8.35 7.80 +.30 +16.4 NoWestCp N NWE 2.20 3.7 16 64.47 50.01 191 59.96 1081 60.97 59.41 -.98 +.4 NorestB Q NBN .04 .2 18 29.95 18.85 6 21.80 44 22.50 21.45 -.05 -5.8 NDynMn g A NAK 2.34 .43 468 .58 3067 .59 .54 +.04 -67.0 NthnO&G A NOG 43 3.80 .63 3360 3.45 23307 3.45 3.19 +.15 +68.3 NthnTech Q NTIC .40 1.1 39 41.90 15.75 9 36.40 49 37.70 35.00 +.80 +47.1 NorTrst Q NTRS 2.20f 2.0 19 115.61 85.69 1041 107.46 5180 109.72 106.68 -.09 +7.6 NthnTr pfC Q NTRSP 1.46 5.4 27.78 25.00 15 26.88 37 27.02 26.79 -.07 +2.4 NorthfldBc Q NFBK .40 2.5 22 18.39 15.14 55 16.28 214 16.73 16.07 -.32 -4.7 Nthrim Q NRIM 1.08 2.4 19 45.15 28.15 23 44.55 73 44.75 43.56 +.45 +31.6 NorthropG N NOC 4.80 1.6 32 360.88 264.36 1041 298.49 4895 300.89 296.18 +.45 -2.7 NStREur n N NRE .60 4.4 14.81 10.08 381 13.72 1116 13.93 13.55 -.11 +2.2 NwstBcsh Q NWBI .68 3.7 19 18.56 15.06 276 18.22 1299 18.46 18.07 -.12 +8.9 NwstNG N NWN 1.88 2.9 69.50 51.50 137 64.90 743 65.05 62.50 +1.25 +8.8 NwstPipe Q NWPX 22.00 15.88 13 18.06 61 18.18 17.45 +.29 -5.6 NorwCruis N NCLH 16 61.18 46.16 1921 53.61 7683 54.55 53.08 +.54 +.7 NorwdFn s Q NWFL .88 2.2 30 39.97 26.05 5 39.24 28 39.84 37.77 +.57 +18.9 NovaLfstyl Q NVFY 3.10 1.06 5 1.78 120 1.88 1.75 -.07 -25.8 NovaMeas Q NVMI 17 32.00 22.35 121 29.45 1077 30.46 28.10 +1.08 +13.7tNovaBay rs A NBY 4.80 1.70 14 1.75 71 2.00 1.70 -.15 -54.5 NovaGld g A NG 5.05 3.35 681 3.67 4003 3.87 3.61 -.07 -6.6 Novan n Q NOVN 7.33 2.27 22 2.88 201 2.92 2.83 +.05 -31.8sNovanta Q NOVT 78.85 37.60 231 76.60 1128 78.85 76.35 -.60 +53.2 Novartis N NVS 2.75e 3.3 16 94.19 72.30 968 83.01 5271 84.23 82.70 -.74 -1.1 Novavax Q NVAX 2.75 .96 8024 1.56 23979 1.60 1.33 +.23 +25.8 Novelion rs Q NVLN 7.33 2.96 33 3.78 144 3.85 3.05 +.64 +21.2 NovoNord N NVO .96e 2.0 58.37 44.28 820 49.17 4203 49.98 48.95 -.04 -8.4sNovoCure n Q NVCR 43.80 16.10 835 45.05 3231 45.45 39.30 +5.05 +123.0 NovumeS n Q NVMM 4.75 1.12 3 1.35 38 1.44 1.29 -.08 -70.2 NovusTher rs Q NVUS 8.61 3.12 94 4.75 207 5.24 4.75 -.10 +17.0 NOW Inc N DNOW 18.56 9.12 621 17.19 4510 17.58 16.87 -.07 +55.8 NuSkin N NUS 1.47 1.8 38 88.68 59.30 236 79.60 1574 81.79 78.81 +.53 +16.7 NuCana n Q NCNA 32.00 9.32 6 24.86 123 26.10 23.23 -1.20 +145.9 NuVasive Q NUVA 46 71.15 44.62 347 70.19 2610 70.51 68.51 +.23 +20.0 NuanceCm Q NUAN 18.75 12.18 1214 16.32 7877 16.72 16.22 -.27 -.2 Nucor N NUE 1.52 2.4 12 70.48 51.67 2203 62.50 9528 64.50 62.25 -.02 -1.7 Nush EnhYl N NUAG 24.87 23.37 12 23.59 127 23.69 23.56 -.10 -3.4 Nush 1-5yr N NUSA 25.18 24.24 0 24.39 3 24.40 24.33 -.01 -1.5sNushLCGr N NULG 37.17 28.72 12 37.12 36 37.17 36.77 +.56 +19.0 NushLCVal N NULV 30.70 26.19 8 30.25 39 30.56 30.25 -.02 +5.8sNushMCGr N NUMG 34.25 26.56 2 33.99 8 34.25 33.85 +.26 +15.8 NushMCVal N NUMV 29.85 25.59 2 28.73 6 29.01 28.69 -.01 +1.9sNushSmCap N NUSC 32.44 25.46 8 32.33 34 32.44 32.13 +.22 +13.6 NushShTrm N NURE 28.13 23.57 3 27.96 9 28.09 27.59 +.19 +6.2 Nus AgBd n N NUBD 25.90 23.98 3 24.33 30 24.36 24.26 -.04 -2.4 NustarEn N NS 2.40m 8.7 24 41.78 19.22 357 27.68 1573 28.83 27.31 -.62 -7.6 NustEn pfA N NSpA 2.13 8.9 27.03 21.53 21 24.03 230 24.70 23.91 +.20 -3.3 Nustar pfB N NSpB 1.91 8.2 25.75 20.00 20 23.28 133 23.87 23.20 +.41 +2.8 Nustar pfC N NSpC 26.43 22.31 28 24.97 564 25.56 24.91 +.04 -3.8 Nustar 43 N NSS 1.91 7.4 26.05 24.55 20 25.87 95 25.88 25.60 +.22 +3.5 Nutanix n Q NTNX 64.87 20.02 7104 56.32 20809 63.38 56.01 -.65 +59.6 NutriSyst Q NTRI 1.00 2.7 21 60.80 26.06 687 37.00 3827 38.65 35.87 -1.40 -29.7 Nutrien n N NTR 1.60 2.8 58.70 40.41 2655 56.63 10303 58.09 55.72 +1.39 +9.1sNuvectra Q NVTR 23.79 7.60 127 23.34 700 23.79 21.20 +2.16 +200.8 NuvNYVl2 n N NYV 15.35 13.22 5 13.51 18 13.77 13.50 +.01 -5.8 NuvCr22 n N JCO 10.10 9.26 35 9.56 272 9.67 9.49 -.04 +.7 Nuv Mun21 N NHA 10.20 9.29 2 9.47 39 9.55 9.46 -.07 +.3 NuvHiInO n N NMZ 13.91 12.28 133 13.11 524 13.15 13.07 +.03 -3.7 Nuv Pf22 n N JPT 27.14 22.89 12 23.05 79 23.15 22.92 +.08 -8.2 Nuv 11-21 n N JHB 10.15 9.42 50 9.69 484 9.73 9.65 +.02 -2.7 NuvCA V2 n N NCB 18.40 15.24 3 15.50 37 15.55 15.30 +.08 -8.8 NvHiInDc19 N JHD 10.30 9.72 29 9.85 203 9.88 9.84 -1.7 Nuv RE In N JRS 11.41 9.39 105 10.27 417 10.40 10.26 -.07 -8.8tNuvMO Pr N NOM 17.58 12.22 4 12.45 55 12.72 12.22 -.25 -10.8 NuvAllCEn N JMLP 1.37 17.6 9.62 6.79 38 7.80 174 8.17 7.80 -.38 -8.9 NuvAZ N NAZ .80 6.4 14.87 12.40 13 12.51 52 12.56 12.43 +.02 -11.5 NuvBldAm N NBB 1.34 6.4 22.13 19.95 87 20.84 328 20.94 20.51 +.33 -5.2 NBldAmOp N NBD 1.30 5.8 23.08 21.52 3 22.32 44 22.34 22.10 +.19 -3.2 NCaAMTFr N NKX .86 6.4 16.02 13.30 85 13.42 404 13.44 13.34 +.05 -12.7 NCADvA N NAC .91 6.8 15.40 13.18 197 13.50 1434 13.50 13.38 +.07 -5.7 NCalMunV N NCA .47 4.8 10.70 9.16 38 9.69 267 9.77 9.53 -.01 -4.9 NuvCASel N NXC .63a 4.5 17.17 13.51 9 14.03 42 14.03 13.91 +.04 -5.9 NCTPI N NTC .68a 5.9 12.43 11.38 9 11.63 328 11.69 11.60 -.04 -2.4 NuvCorEqA N JCE 1.21a 7.7 16.49 13.95 28 15.72 139 15.93 15.72 -.01 +7.7 NvCredStr N JQC .62 7.8 8.54 7.83 257 7.95 1804 7.99 7.93 +.02 -3.3 NvDvrsDiv N JDD 1.04 9.3 12.97 11.06 13 11.19 246 11.33 11.15 +.05 -9.0 NuvDivA N NAD .85a 6.5 14.46 12.92 217 13.20 1188 13.23 13.17 +.02 -6.1 NuvEnhM A NZF .83a 6.4 12.96 -4.1 NvDow30DO N DIAX 1.06 5.4 20.00 16.43 97 19.59 310 19.91 19.59 -.06 +4.0 NuEnMLP N JMF 1.35 12.6 12.97 9.65 159 10.74 767 11.18 10.68 -.37 -5.7 NEnhMuV N NEV .96a 6.8 15.25 13.18 41 14.13 213 14.21 14.07 +.01 -.5 NuvFloat N JFR .72 7.0 11.87 10.18 220 10.29 1411 10.39 10.19 +.11 -8.2tNuvFltOp N JRO .76a 7.5 11.87 10.12 217 10.10 822 10.21 10.09 -.08 -11.4 NvGADiv2 N NKG .64a 5.7 13.55 11.15 15 11.23 89 11.30 11.20 -.03 -10.7 NuvGblHIn N JGH 1.58 9.9 17.45 15.22 83 15.88 361 16.10 15.84 -.15 -6.1 NuvHi2020 N JHY .68 6.9 10.50 9.67 19 9.85 212 9.89 9.80 -.01 -.6 NuvHIDec18 N JHA 10.07 9.67 59 9.86 272 9.87 9.84 -.5 NuvEnhMu N NVG 15.83 14.06 207 14.97 1236 15.02 14.93 +.03 -3.0 NNYAmtF N NRK .70 5.8 13.44 11.88 105 12.14 420 12.19 12.11 -6.3 NuvAmtFr N NEA .75a 5.8 14.18 12.70 331 12.95 1611 12.99 12.92 +.02 -5.8 NuvIntMu N NID .68 5.5 13.77 12.10 113 12.50 459 12.50 12.41 +.06 -3.8 NvIntQMu N NIQ .57 4.5 13.49 12.22 10 12.56 77 12.61 12.45 +.06 -2.4 NMDPI N NMY .67a 5.5 13.21 11.88 13 12.14 147 12.31 12.11 -.10 -3.5 NvMAP N NMT .71a 5.8 14.95 12.03 3 12.30 59 12.43 12.24 -.05 -13.8 NMIQI N NUM .74 5.9 13.98 12.41 16 12.66 136 12.66 12.60 +.01 -4.5tNuvMNMu N NMS .80 6.0 15.83 13.20 5 13.33 66 13.34 13.20 +.07 -9.4 NuvMtgOp N JLS 1.52 6.4 26.33 23.10 18 23.79 107 24.16 23.67 +.01 -3.6 NuMtgOp2 N JMT 1.53 6.5 25.40 22.21 2 23.36 17 23.40 23.13 +.23 -1.6 NuvMultM N JMM .48 6.8 7.77 6.60 9 7.04 67 7.07 7.01 +.01 -7.7 NvMuI N NMI .50a 4.6 13.27 10.77 8 10.82 49 10.91 10.79 -.07 -6.5 NuvMuVal N NUV .39a 4.1 10.46 9.32 247 9.48 1269 9.53 9.47 -.03 -6.4 Nv AMT-Fr N NUW .78a 5.1 18.59 15.15 23 15.22 157 15.26 15.15 -.01 -11.8 NvNq100Dy Q QQQX 1.48 5.8 28.19 20.24 66 25.30 584 25.40 24.96 +.32 +4.5 NuvNJDiv N NXJ .82a 6.2 14.04 12.86 79 13.15 359 13.26 13.08 +.06 -4.0 NNYDvA N NAN .80a 6.4 14.57 12.39 41 12.59 225 12.60 12.52 +.06 -9.0 NNYMV N NNY .39a 4.2 10.65 9.03 5 9.26 61 9.27 9.18 +.09 -2.5 NuvNYSel N NXN .55 4.3 14.30 12.58 4 12.79 23 12.81 12.71 +.02 -6.2 NNCPI N NNC .59a 4.8 13.67 12.06 30 12.32 140 12.33 12.23 +.08 -4.5 NOHQI N NUO .80 5.8 15.46 13.48 29 13.83 127 13.94 13.77 -.04 -5.5 NvPA N NQP .81a 6.3 13.77 12.34 30 12.77 164 12.83 12.68 -.03 -2.9 NuvPf&Inc N JPI 1.95a 8.4 25.61 22.72 61 23.24 233 23.24 23.07 +.09 -6.1 NvPfdInco N JPC .80 8.6 10.69 9.29 245 9.39 1429 9.41 9.32 +.02 -9.2 NuvQPf2 N JPS .70 7.9 10.47 8.75 590 8.86 2794 8.91 8.80 -13.1 NuvREAst N JRI 1.49a 9.0 18.75 15.75 66 16.51 482 16.62 16.37 -.02 -7.2 NuvEqtP N BXMX 1.00 6.9 14.57 13.00 94 14.46 614 14.51 14.40 +.04 +1.5 NEqPrmG N SPXX 1.04 6.1 19.88 15.18 29 17.16 260 17.46 17.12 +.07 -.9 NvSMM N NIM .31a 3.2 10.55 9.49 26 9.67 144 9.75 9.64 +.04 -2.9 NSTFI N NXP .55a 3.9 15.16 13.85 24 14.07 136 14.08 14.00 +.05 -3.8 NSTFI2 N NXQ .53a 3.9 14.33 13.28 23 13.55 145 13.55 13.39 +.15 -2.8 NSTFI3 N NXR .55a 3.8 15.69 14.04 11 14.57 90 14.70 14.41 +.05 -4.1tNuvSnIn N NSL .42 6.9 6.83 6.06 159 6.06 694 6.14 6.05 -.07 -6.9 NuShDCrd N JSD 1.16a 7.0 17.75 16.45 57 16.58 282 16.68 16.51 -.04 -.3 Nv TA Div N JTD 1.23 7.0 18.44 15.87 21 17.55 137 17.70 17.42 +.18 -.2 NvTxATR N JTA 1.04 7.6 14.69 12.57 17 13.58 154 13.71 13.56 +.04 -2.7 NTXQI N NTX .65 5.1 14.94 12.42 14 12.76 49 12.80 12.73 -.02 -11.0 NVAPI N NPV .65a 5.4 13.46 12.08 64 12.21 188 12.24 12.16 +.02 -4.8 NuverEnv n A NES 26.50 9.00 3 11.54 16 12.19 11.22 -.15 -36.5sNvidia Q NVDA .60 .2 53 281.72 162.26 7647 280.68 56226 281.72 269.53 +8.61 +45.1 NxStageMd Q NXTM 28.75 22.70 882 28.34 1992 28.46 28.13 -.04 +17.0 Nxt-ID rs Q NXTD 8.59 1.01 185 1.71 2109 1.80 1.59 +.11 -51.1 NymoxPh Q NYMX 4.60 2.46 45 2.62 289 2.68 2.55 +.10 -20.6O -:sO2Micro Q OIIM 2.15 1.30 286 2.32 449 2.32 1.96 +.38 +39.0 OFG Bncp N OFG .24 1.5 12 17.75 7.80 193 16.20 1246 16.80 16.00 -.35 +72.3 OFG pfA N OFGpA 1.78 7.2 25.70 21.39 24.80 21 24.80 24.52 +.17 +2.8 OFG pfB N OFGpB 1.75 7.2 24.78 20.77 4 24.35 17 24.49 24.26 -.05 +10.4 OFG pfD N OFGpD 1.78 7.1 25.72 21.29 25.15 27 25.25 24.76 +.17 +12.1 OFS Cap Q OFS 1.36a 11.0 10 13.59 10.41 17 12.33 167 12.43 12.00 -.04 +3.6 OFS C25 n Q OFSSL 1.59 6.3 25.52 24.01 0 25.13 21 25.35 25.00 +.25 +.9 OGE Engy N OGE 1.33 3.6 19 37.69 29.59 805 36.83 4962 37.14 36.72 -.27 +11.9 OHA Inv Q OHAI .08 5.3 38 1.68 .85 4 1.50 116 1.55 1.47 -.02 +30.4 ONEGas N OGS 1.84 2.3 23 80.69 62.20 153 78.53 732 79.18 77.94 -.58 +7.2 OP Bancp n Q OPBK 14.10 11.54 23 12.10 87 12.28 12.06 -.09 -2.8sOReillyAu Q ORLY 22 335.36 190.00 708 335.42 2368 335.98 328.99 +4.75 +39.4 OSI Sys Q OSIS 70 96.64 50.50 108 77.89 626 79.01 76.52 +1.26 +21.0 OakVlyBcp Q OVLY .26e 1.2 18 25.65 14.55 2 20.97 27 21.98 20.33 -.85 +7.3 OaktreeC N OAK 3.59e 8.8 12 48.05 38.80 161 40.65 1096 41.65 40.55 -.65 -3.4 OaktrSpL Q OCSL .38 7.5 5.91 4.17 176 5.08 2341 5.14 5.04 +.03 +3.9 OaktrSp28 Q OCSLL 1.53 6.2 25.77 24.01 8 24.75 22 24.90 24.58 -.15 -1.8 OaktStInco Q OCSI .62f 7.2 11 9.06 7.03 157 8.60 445 8.82 8.59 -.16 +2.4 OasisMid n N OMP 1.64f 7.4 49 24.21 15.57 10 22.12 278 23.21 21.78 -1.11 +26.8 OasisPet N OAS 13.90 6.69 3823 13.46 22947 13.47 12.68 +.25 +60.0 OasmiaPh n Q OASM .02p 3.17 .80 20 1.95 51 1.97 1.75 +.15 +121.6 ObalonT n Q OBLN 10.40 1.46 264 2.89 1773 3.59 2.41 +.10 -56.3 ObsEva n Q OBSV 20.35 6.15 36 13.05 198 14.00 12.10 +.91 +33.7 Obsidian g N OBE 1.44 .85 1211 .99 2658 1.08 .98 -.09 -20.2 OcciPet N OXY 3.12f 3.9 61 87.67 58.69 3228 79.87 15209 81.07 79.46 +.53 +8.4 OceanBio Q OBCI .05e 5.71 3.26 6 4.23 63 4.51 4.10 -.18 -2.6 OceanPw h Q OPTT 2.54 .66 120 .74 1038 .77 .71 +.05 -32.6 vjOceanR rs Q ORIG 105.20 20.22 167 27.08 630 27.39 26.52 +.33 +1.0sOceaneerg N OII .60 2.1 28.62 17.11 948 28.27 4257 28.62 27.65 +.68 +33.7 OceanFst Q OCFC .60 2.1 17 30.90 24.02 244 29.20 843 29.71 29.02 -.36 +11.2tOch-Ziff N OZM .87e 47.5 20 3.95 1.84 218 1.83 980 1.92 1.83 -.04 -26.8 Oclaro Q OCLR 14 10.20 5.61 2332 9.54 9541 9.70 9.37 +.13 +41.5 OconeeFed Q OFED .40 1.5 30.49 25.55 0 26.71 4 27.28 26.51 -.30 -6.9 OcularTher Q OCUL 8.28 3.30 623 6.75 2035 6.80 6.20 +.44 +51.7 OcwenFn N OCN 4.84 2.74 352 4.18 2396 4.31 4.07 -.13 +33.5 OdonateT n Q ODT 32.00 15.15 49 19.19 134 21.21 18.20 -1.21 -23.2 OdysMr rsh Q OMEX 13.75 3.17 40 9.32 172 9.87 8.67 +.64 +147.2 OfficeDpt Q ODP .10 3.0 10 4.65 2.00 3295 3.35 19984 3.38 3.24 +.01 -5.4 OhioValB Q OVBC .84 2.0 27 56.15 30.05 4 42.15 29 46.17 41.50 -4.00 +4.3 OhrPhar h Q OHRP 2.18 .15 465 .20 1395 .20 .18 +.02 -89.5tOi SA C N OIBR/C 9.71 3.32 170 3.32 1405 3.61 3.30 -.19 -41.0 OilStates N OIS 38.95 20.23 371 33.85 1585 34.55 33.40 -.10 +19.6 Oil-Dri N ODC .96f 2.4 44 50.82 35.42 3 40.65 25 42.14 40.18 -1.48 -2.0sOkta n Q OKTA 62.23 23.91 862 61.83 5235 62.39 58.87 +1.88 +141.4 OldDomFrt Q ODFL .52 .3 37 164.10 95.40 682 152.40 2750 154.71 147.10 +5.74 +15.8 OldLnBc Q OLBK .40f 1.2 18 35.72 26.17 16 34.20 125 34.51 33.92 +.02 +16.2 OldNBcp Q ONB .52 2.6 27 20.55 15.38 618 20.30 3352 20.30 19.68 +.20 +16.3 OldPoint Q OPOF .44 1.7 20 34.64 24.07 4 26.60 16 28.28 26.55 -1.10 -10.6sOldRepub N ORI .78 3.5 19 22.56 17.92 1637 22.18 6457 22.56 22.02 +.07 +3.7 OldSecBc Q OSBC .04 .3 16 16.30 10.75 109 15.45 328 15.60 15.20 -.10 +13.2 OlScCTrI pf Q OSBCP .78 7.4 10.70 10.31 10.58 28 10.60 10.50 +.03 +1.5 Olin N OLN .80 2.6 9 38.84 27.68 1078 30.73 7167 32.00 30.62 +.03 -13.6sOllies n Q OLLI 41 86.15 41.31 574 87.10 3041 87.75 80.35 +6.55 +63.6 OlympStl Q ZEUS .08 .4 8 25.84 17.01 38 22.04 240 22.14 21.42 +.47 +2.6 OmegaFlex Q OFLX .96f 1.1 51 95.00 53.50 11 88.75 52 90.07 86.43 +.87 +24.3sOmegaHlt N OHI 2.64 8.0 12 33.29 24.90 1435 33.05 9007 33.29 32.25 +.14 +20.0sOmeros Q OMER 25.46 8.36 1079 25.88 3473 26.29 21.56 +3.76 +33.2sOmnicell Q OMCL 69.40 39.75 241 68.75 1739 69.40 65.95 +.55 +41.8 Omnicom N OMC 2.40 3.5 14 83.34 65.32 2292 69.32 7957 69.88 68.74 +.35 -4.8 Omnova N OMN 11.90 8.30 99 9.05 498 9.55 9.00 -.35 -9.5 OnDeckCap N ONDK 9.41 4.11 385 8.22 2486 8.68 8.05 -.47 +43.2 OnSmcnd Q ON 11 27.10 15.90 4433 21.34 18579 21.82 21.03 +.22 +1.9 OnTrack Q OTIV 2.94 .93 54 1.06 410 1.07 1.01 +.04 -22.1 OncoMed Q OMED 5.56 1.74 30 2.30 253 2.43 2.15 +.15 -43.9 Oncobiolog Q ONS 2.30 .78 17 .87 332 .90 .84 -.02 -33.4 OncoCyte n A OCX 7.64 1.10 46 2.55 324 2.60 2.20 +.10 -45.2 OncolBio n Q ONCY 7.40 4.00 30 4.18 160 4.33 4.00 -.09 -33.2 Onconva rs Q ONTX 2.83 .33 198 .43 2816 .47 .41 -71.3 OncoSec rs Q ONCS 2.95 .88 481 1.50 2501 1.52 1.38 +.07 -7.7sOneGpHosp Q STKS 3.23 1.32 11 3.15 264 3.23 2.97 +.14 +31.8 OneHorz rs Q OHGI 3.38 .20 1137 .24 6845 .27 .21 +.02 -82.9 180 DgrCap Q TURN 2.50 1.59 59 2.23 182 2.38 2.17 -.15 +13.2 OneLibrty N OLP 1.80 6.3 18 29.44 21.02 43 28.79 197 29.09 28.52 -.06 +11.1 OneStopS n Q OSS 6.25 3.17 2 3.63 107 4.12 3.20 -.17 -25.6 1800Flowrs Q FLWS 21 15.00 8.45 247 12.05 1658 12.49 11.46 -.48 +12.6tOneSmart n N ONE 16.00 8.22 169 8.32 1013 9.24 7.93 -.43 -23.7 OneSpan Q OSPN 99 23.35 11.05 155 18.75 561 18.80 18.00 +.35 +34.9 OneMain N OMF 18 37.29 23.70 310 36.70 1262 37.16 36.10 +.28 +41.2 ONEOK N OKE 3.30f 5.0 48 71.99 49.65 1877 65.91 16135 68.26 65.61 -1.58 +23.3 Ooma n N OOMA 16.95 8.80 46 16.00 665 16.95 15.40 +.05 +33.9 OpenText s Q OTEX .61f 1.5 21 40.31 31.21 399 39.25 2612 39.75 38.82 +.46 +10.0 OperaLtd n Q OPRA 15.62 10.22 98 11.80 1063 13.70 11.76 -1.52 -10.0 OpesAcq n Q OPES 9.98 9.66 9.82 9 9.85 9.78 +.02 +1.4 OpesAcq un Q OPESU 10.16 9.11 10.12 0 10.12 10.12 +.02 +1.0 OpGen n rs Q OPGN 10.25 1.62 53 1.92 227 1.99 1.85 +.01 -58.9 Ophthotech Q OPHT 1 4.50 2.25 177 2.56 940 2.58 2.38 +.18 -17.9 OpiantPh n Q OPNT 51.90 12.75 79 21.93 1430 29.55 15.43 +5.63 -4.5 OpkoHlth Q OPK 7.24 2.66 2313 5.92 16779 6.16 5.69 +.29 +20.8 OppLgCap N RWL .72e 1.3 55.31 45.94 48 54.21 218 54.54 53.99 +.31 +5.5sOpp RUT n N OMFS 28.76 24.71 28.73 0 28.76 28.73 +.59 +10.0sOppMidCap N RWK .59e .7 65.13 54.40 7 64.23 47 65.13 64.07 -.21 +5.8sOppSmCap N RWJ .59e .8 79.48 61.04 12 78.57 67 79.48 78.03 -.17 +12.4sOppUltDiv N RDIV 1.15e 2.9 39.51 33.01 174 39.24 1276 39.51 39.05 +.06 +7.2 OpR1000V n N OVLU 27.53 25.07 0 27.36 0 27.36 27.36 +.67 +2.8sOpR1000S n N OSIZ 28.52 25.05 0 28.37 1 28.52 28.37 +1.07 +8.1sOpR1000Y n N OYLD 26.63 24.36 26.61 1 26.63 26.61 +.47 +1.6sOp R1000D n N OMFL 28.66 24.74 1 28.54 12 28.66 28.47 +.22 +9.3 OpIntRev n N REFA 30.89 25.68 26.63 3 26.64 26.60 +.33 -4.4 OpGlbRv n N RGLB 30.09 26.33 27.32 0 27.32 27.26 +.27 -2.0 Opp Rev n N ESGL 33.09 28.25 3 32.18 21 32.47 32.18 +.10 +3.6 OppGlRv n N ESGF 33.63 29.10 30.61 1 30.76 30.61 +1.02 -2.5 OppenFin N RWW .58e .8 74.63 58.96 4 68.42 12 69.54 68.23 -.02 -.8 OpEMRev n N REEM 30.65 24.68 25.40 7 25.99 25.40 -.20 -8.6 OppenHldg N OPY .44 1.4 34.15 15.35 97 31.20 444 33.75 30.55 -2.05 +16.4 OptiNose n Q OPTN 30.00 12.51 130 14.87 1147 15.57 14.40 -.33 -21.3 Optibase Q OBAS 9.50 6.40 0 8.80 2 8.95 8.65 -.10 +10.6 OptCable Q OCC .08 2.0 4.30 2.13 8 3.95 17 3.95 3.60 +.15 +64.1 OptimBk h Q OPHC 13.96 1.85 10 4.92 16 5.17 4.88 -.14 +4.7 OpusBank Q OPB .52e 1.8 18 30.95 21.06 39 28.35 291 28.60 27.65 +.05 +3.8 Oracle N ORCL .76 1.6 55 53.48 42.57 17831 48.58 80319 49.70 48.31 -.68 +2.7 OramedPh Q ORMP 11.34 4.60 17 4.95 144 4.99 4.65 +.27 -45.0 Orange N ORAN .41e 2.5 18.57 15.89 205 16.16 849 16.85 16.12 -.50 -7.1 OraSure Q OSUR 33 23.01 12.86 354 16.01 1445 16.58 15.85 -.14 -15.1 Orbcomm Q ORBC 11.95 8.50 295 10.79 2371 11.18 10.71 -.21 +6.0 Orbotch Q ORBK 22 65.75 37.13 385 63.98 1930 65.08 62.59 -.34 +27.3 OrchidIsl N ORC 1.08e 13.6 42 10.47 6.77 241 7.94 2521 8.05 7.90 +.06 -14.4 OrchidsPP A TIS 1.40 38.1 6 15.74 .70 746 3.67 4683 4.34 2.56 +.99 -71.3 Organovo Q ONVO 2.38 .91 814 1.29 3464 1.34 1.24 +.03 -3.7tOrgenesis n Q ORGS 16.80 5.67 6 6.34 251 6.75 5.67 -.49 -54.2 OrignAg rs Q SEED 18.70 5.35 24 6.59 288 7.23 5.48 +1.09 -22.5 OrigBcp n Q OBNK .13 .3 42.31 36.12 32 40.52 264 41.86 40.01 -.15 +8.1 OrigoAc un Q CNLMU 11.95 10.80 11.01 OrionEngy Q OESX 1.25 .70 56 .95 243 .99 .91 -.01 +8.2 OrionECarb N OEC .72 78 36.55 21.00 305 36.00 1949 36.25 34.79 +.85 +40.6 OrionGpHl N ORN 9.83 5.34 182 8.62 839 8.92 8.41 -.16 +10.1 Oritani Q ORIT 1.13e 6.9 12 17.70 15.00 125 16.20 580 16.53 16.03 -.25 -1.2 Orix N IX 100.03 77.59 21 79.93 100 81.41 79.71 +1.13 -5.7 OrmatTc N ORA .49 .9 47 70.68 45.79 173 52.65 769 54.32 52.43 -.25 -17.7 OrrstownF Q ORRF .52 2.0 20 27.05 23.40 3 26.05 39 26.10 25.58 +.20 +3.2sOrthoPed n Q KIDS 34.45 14.00 26 34.82 212 34.98 31.50 +2.64 +81.4 OrthoMed Q OFIX 71 61.98 47.16 76 53.56 460 54.30 52.78 +.05 -2.1sOshRusS n N OUSM 29.13 24.84 36 28.93 233 29.13 28.75 +.14 +7.0 OshIntQ n N ONTL 29.06 25.73 26.72 12 27.15 26.72 +.04 -3.3 OshkoshCp N OSK .96 1.4 16 100.26 66.77 348 70.26 2728 72.01 69.57 +.37 -22.7 OsirisTher n Q OSIR 11.93 7.30 14 10.00 108 10.02 8.79 +1.14 -7.8 OsiskoGl n N OR .20 14.39 7.85 266 7.94 1798 8.40 7.91 -.22 -31.3 OssenInn rs Q OSN 16 8.90 1.50 0 2.55 11 2.59 2.43 +.07 -11.5 Otelco Q OTEL 11 17.75 8.67 5 17.55 36 17.55 17.00 +.20 +31.5tOtonomy Q OTIC 21.15 2.78 36 3.00 392 3.20 2.78 +.20 -45.9 OttawaBc n Q OTTW .20 1.4 54 14.99 13.61 7 13.97 22 13.97 13.75 +.07 -3.2 OtterTail Q OTTR 1.34 2.8 24 49.75 39.00 40 47.90 357 48.95 47.65 -.90 +7.8 OutfrontM N OUT 1.44 7.2 17 25.30 17.75 714 19.87 3446 20.16 19.80 -.01 -14.4 OvaScience Q OVAS 1.65 .70 95 .77 427 .78 .72 +.02 -44.7 OverSh rs N OSG 4.16 1.67 199 3.43 1398 3.57 3.35 +.04 +25.2 Overstk Q OSTK 89.80 20.05 1348 29.20 9955 31.05 28.30 -1.45 -54.3 Ovid Th n Q OVID 12.44 5.59 14 6.67 149 6.83 6.28 +.07 -32.4 OwensMin N OMI 1.04 6.1 11 29.85 14.07 802 16.98 3644 17.21 16.63 +.32 -10.1 OwensCorn N OC .84 1.5 17 96.52 56.25 1109 56.62 5478 58.89 56.32 -.84 -38.4 OwensIll N OI 21 25.90 16.22 1157 17.67 5292 18.70 17.51 -.44 -20.3 OwensRM A ORM .80f 4.8 11 18.72 13.71 10 16.50 65 17.20 16.13 -.64 +3.1 Oxbridge Q OXBR .48 25.9 4 5.95 1.00 3 1.85 14 1.90 1.75 -14.0 OxfordImm Q OXFD 17.41 10.00 34 14.72 343 14.98 13.83 +.19 +5.4 OxfordInds N OXM 1.36 1.5 22 97.19 57.54 71 93.09 385 94.48 90.98 -.23 +23.8 OxfordLn Q OXLC 1.62 15.0 11.74 9.11 218 10.80 1271 10.98 10.78 -.10 +7.5 Oxford 23pf Q OXLCO 1.88 7.4 25.74 25.14 4 25.44 34 25.47 25.34 +.02 +.1 OxfrLn24 pf Q OXLCM 1.69 6.6 25.93 25.09 0 25.68 10 25.70 25.36 +.20 +1.9 OxfSqCap Q OXSQ .80 10.9 6 7.48 5.15 192 7.35 667 7.35 7.19 +.06 +28.0P-Q:P&F Inds Q PFIN .20 2.4 8.88 6.22 1 8.23 27 8.48 7.95 -.27 -1.8 PAM Q PTSI 52 67.00 18.33 7 58.27 51 63.50 57.24 -3.73 +69.2 PB Bncp Q PBBI .24 2.0 12.20 10.00 8 11.90 19 12.00 11.75 -.10 +10.7sPBF Engy N PBF 1.20 2.3 16 52.21 21.35 1396 51.92 7750 52.21 49.77 +2.12 +46.5 PBF Logist N PBFX 1.96f 9.2 11 22.70 17.75 31 21.35 207 21.80 21.20 -.25 +1.9 PC Cnnctn Q CNXN .34e 19 39.79 22.66 153 39.70 446 39.79 37.68 +1.57 +51.5 PC-Tel Q PCTI .22 5.1 7.85 4.01 62 4.34 170 4.59 4.23 +.01 -41.1 PCM Fund N PCM .96 8.3 12.13 10.15 12 11.50 103 11.54 11.40 -.6 PCM Inc Q PCMI 25.23 6.90 150 22.80 756 23.30 20.75 +1.30 +130.3 PCSB Fn n Q PCSB .03p 53 22.34 16.50 17 20.52 87 21.00 20.50 -.41 +7.7 PDC Engy Q PDCE 66.20 37.15 844 52.69 6839 57.41 51.33 -1.52 +2.2tPDF Sol Q PDFS 26 18.48 8.41 313 8.72 2664 10.24 8.41 -1.14 -44.5 PDL Bio Q PDLI .20 8.3 3.55 2.27 1901 2.42 7004 2.45 2.29 +.08 -11.7 PDL Cmt n Q PDLB 16.95 14.46 7 14.84 29 15.06 14.68 -.14 -2.2 PG&E Cp N PCG 2.12f 4.6 7 71.57 37.30 9362 46.18 51748 48.09 43.09 +3.37 +3.0 PGT Inc N PGTI 31 25.95 12.85 525 24.30 1595 25.15 23.90 -.45 +44.2 PHH Corp N PHH 14.32 8.01 377 10.85 646 10.95 10.80 -.09 +5.3 PHI vtg Q PHII 13.95 7.11 16 8.66 30 9.54 8.30 -.74 -26.0 PHI nv Q PHIIK .20 2.5 13.39 7.11 77 8.15 312 9.16 8.14 -.80 -29.6 PICO Hld s Q PICO 5.00e 14.57 10.38 82 11.95 461 12.55 11.85 -.50 -6.6 PIMCO1-3Tr N TUZ .34a .7 50.80 49.84 1 49.98 29 50.05 49.95 -.01 -.6 Pimc1-5Tip N STPZ .53e 1.0 52.52 51.20 19 51.53 150 51.56 51.46 +.01 -.8 Pim15TIPS N LTPZ .42e .6 69.37 64.47 7 66.83 45 67.58 66.83 -.89 -3.5 PimBrdTIPS N TIPZ .80e 1.4 58.70 56.63 2 57.37 16 57.47 57.27 -.07 -1.5 PimLwDur N LDUR 2.82e 2.0 101.42 99.25 34 99.60 69 99.83 99.48 -.02 -.7 PimcoTR N BOND 6.13e 5.9 107.65 101.92 60 103.15 317 103.48 103.15 -.35 -2.7 Pim0-5HYCp N HYS 5.21e 5.2 101.76 97.52 91 100.60 507 100.65 100.39 +.07 +.1 PimIGBd N CORP 3.12a 3.1 106.25 97.04 20 101.22 202 101.67 101.12 -.36 -4.2 PimShMat N MINT .82e .8 101.87 101.35 377 101.63 5566 101.64 101.59 +.03 +.1 PimIntMu N MUNI 1.26 2.4 54.58 52.31 13 52.83 70 53.07 52.78 -.14 -1.5 PimSTMun N SMMU .47e .9 50.80 49.49 12 49.97 40 50.04 49.87 +.12 +.2 Pim25yrZro N ZROZ 3.07e 2.7 124.10 106.57 3 114.07 33 115.42 113.34 -1.48 -6.1 PJT Part n N PJT .20 .3 61.18 35.47 83 57.92 505 59.84 57.69 -1.36 +27.0 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Saturday, September 1, 2018

PAGE 47

PLDT Inc N PHI 1.60e 6.1 34.50 21.58 38 26.22 233 26.88 25.59 -.06 -12.8tPLX Phr rs Q PLXP 9.41 3.05 0 3.30 23 3.30 3.05 -52.2 PNC pfP N PNCpP 1.65 6.0 29.33 26.65 42 27.67 430 27.80 27.57 -.02 -2.2 PNC pfQ N PNCpQ 1.34 5.3 25.78 24.15 23 25.10 143 25.25 25.00 +.02 -1.0 PNC N PNC 3.80f 2.6 12 163.59 119.77 1712 143.54 8709 147.00 142.50 +.61 -.5 PNM Res N PNM 1.06 2.7 19 46.00 33.75 353 38.95 1667 39.55 38.55 -.60 -3.7 POSCO N PKX 93.12 67.17 101 72.51 664 74.95 71.73 +1.13 -7.2 PPDAI n N PPDF 13.68 3.82 1566 6.50 8200 6.57 5.62 +.55 -8.6 PPG s N PPG 1.92f 1.7 20 122.07 100.36 957 110.54 6095 111.82 109.38 -.08 -5.4 PPL Cap 73 N PPX 1.48 5.8 25.76 24.40 18 25.36 79 25.44 25.22 +.04 -.9 PPL Corp N PPL 1.64 5.5 13 39.90 25.30 3408 29.74 19307 29.96 29.17 +.04 -3.9 PQ GrpH n N PQG 36 18.69 12.88 90 17.80 555 18.09 17.63 +.02 +8.2 PRA Grp Q PRAA 54 43.75 25.72 116 36.55 928 38.55 35.35 -1.30 +10.1 PRA Hlth Q PRAH 66 108.02 73.23 347 105.60 2021 107.89 104.53 +.20 +16.0 PRGX Glbl Q PRGX 10.30 6.50 31 9.55 174 9.70 8.90 +.05 +34.5 PS BusPk N PSB 4.20f 3.2 26 137.60 107.91 99 130.43 446 131.48 128.10 +1.08 +4.3 PSBPk pfU N PSBpU 1.44 5.7 25.99 24.36 3 25.28 15 25.29 25.13 +.07 +.1 PSBPk pfV N PSBpV 1.42 5.7 26.08 24.06 2 25.01 19 25.15 24.86 +.17 -1.1 PS BusP pfY N PSBpY 24.78 22.04 11 23.68 84 23.70 23.26 +.39 -3.7 PS BusP pfX N PSBpX 1.31 5.5 25.50 22.32 23 24.02 102 24.15 23.64 +.32 -4.9 PS BsPk pfW N PSBpW 25.77 22.23 6 24.30 33 24.30 23.50 +.80 -3.8 PTC Inc Q PTC 100.79 54.18 561 99.94 3833 99.97 97.25 +2.74 +64.5 PTC Thera Q PTCT 52.95 14.56 611 41.74 3891 42.64 40.17 +.58 +150.2 PVH Corp N PVH .15 .1 16 169.22 120.91 2707 143.16 11868 157.20 140.25 -11.33 +4.3 PacWstBc Q PACW 2.40 4.8 15 55.86 43.08 597 50.49 3384 51.06 49.88 +.07 +.2 Paccar Q PCAR 1.12 1.6 12 79.69 59.82 1616 68.42 7778 69.14 67.51 +.99 -3.7sPcrTrnd750 N PTLC 31.46 26.11 181 31.30 938 31.46 31.11 +.29 +9.3sPcrTrnd450 N PTMC 33.96 28.00 81 33.77 515 33.96 33.58 +.17 +8.6sPcrTrnd100 N PTNQ 36.43 27.40 69 36.29 494 36.43 35.56 +.83 +20.0 PacrCash n N GCOW 34.59 29.52 13 30.84 234 31.37 30.67 -.21 -2.0 PacrTrendp N PTEU 33.39 26.51 21 27.64 183 28.43 27.50 -.24 -10.0 Pacr Wlth n N PWS 27.67 23.99 10 27.10 72 27.22 26.74 +.54 +7.4 Pac Cash n N CALF 32.73 22.89 5 29.93 51 30.23 29.70 -.14 +14.7 PacDvCsh n N ICOW 31.03 26.71 7 27.39 21 27.98 27.24 -.05 -6.6 PacBiosci Q PACB 5.70 2.02 1775 4.99 4871 5.04 4.23 +.70 +89.0tPacCityF n Q PCB 20.50 18.56 200 20.01 443 20.01 18.56 +.29 +.2 PacifCstOil N ROYT .15e 5.5 7 2.75 1.36 364 2.68 1526 2.70 2.45 +.24 +38.1 PacEthanol Q PEIX 6.06 1.70 254 1.85 1108 2.03 1.75 -.10 -59.3 PacGE pfA A PCGpA 1.50 5.9 33.05 21.19 2 25.47 77 26.03 24.12 +.98 -9.7tPacGE pfB A PCGpB 1.37 5.9 30.15 20.49 1 23.25 42 23.49 20.49 +1.23 -10.0tPacGE pfC A PCGpC 1.25 5.9 28.89 19.75 1 21.02 11 21.02 19.75 +.51 -14.5tPacGE pfD A PCGpD 1.25 5.9 26.74 19.31 3 21.20 46 21.49 19.31 +1.20 -12.2tPacGE pfE A PCGpE 1.25 5.9 29.48 19.60 1 21.25 22 21.37 19.60 +1.25 -13.8tPacGE pfG A PCGpG 1.20 5.7 27.10 18.54 0 21.00 29 21.25 18.54 +1.93 -14.5tPacGE pfH A PCGpH 1.12 5.8 29.54 17.36 19.30 21 19.74 17.36 +1.61 -16.3tPacGE pfI A PCGpI 1.09 5.8 26.84 17.25 1 18.83 10 19.04 17.25 +.90 -16.5sPacMerc Q PMBC 23 10.20 7.85 14 10.10 68 10.20 9.80 +15.4 PacPreBc Q PPBI .15p 22 46.05 32.05 189 39.55 1093 39.95 37.95 -.05 -1.1 PaciraPhm Q PCRX 48.40 26.95 620 47.15 2378 47.55 44.28 +.95 +3.3 PackAmer N PKG 3.16 2.9 17 131.13 107.39 787 109.92 3454 113.46 109.67 -.72 -8.8 Pagsegur n N PAGS 39.97 24.57 12254 28.89 18764 31.29 25.62 +3.04 -8.9 PainThr rs Q PTIE 12.80 .81 1822 1.02 7517 1.09 .91 +.06 -74.5 PalatinTch A PTN 1.59 .40 819 1.01 3389 1.02 .92 +.05 +17.6sPaloAltNet N PANW 232.31 126.82 805 231.15 5055 232.31 223.66 +5.72 +59.5tPampaEng N PAM 72.98 24.93 1238 30.44 4664 31.23 24.93 +.71 -54.8 PanASlv Q PAAS .14 .9 24 19.56 13.99 704 15.59 4103 16.36 15.55 -.23 +.2sPandora N P 9.37 4.09 8919 9.24 57467 9.37 8.07 +1.17 +91.7 PangaeaL Q PANL 2 8.40 2.13 23 3.35 122 3.60 3.30 -.08 -9.0 PanhO&G N PHX .16 .9 25.30 17.65 23 18.65 100 19.35 18.25 -.45 -9.2 PapaJohns Q PZZA .90 2.0 19 77.55 38.05 910 46.12 7333 46.95 44.52 +1.42 -17.8 PapaMurph Q FRSH 14 6.50 4.40 10 5.55 116 5.65 5.28 +.13 +3.2sParTech N PAR 89 25.20 7.31 110 25.68 460 25.84 23.14 +2.43 +174.7tParaGold n A PZG 2 1.80 1.04 22 1.03 134 1.10 1.03 -.03 -20.8 ParamtGp N PGRE .40 2.5 16.61 13.70 2254 15.88 10665 15.92 15.55 +.25 +.2 ParatekPh Q PRTK 29.00 9.38 279 10.25 1906 10.40 9.90 -.05 -42.7 Paretem rs A TEUM 3.59 .54 825 2.76 9042 2.95 2.50 +.20 +33.3 ParkCity Q PCYG 42 13.40 6.75 60 8.45 161 8.75 7.95 +.25 -11.5 ParkEl N PKE .40 1.9 18 24.16 15.43 72 21.38 457 21.63 20.95 +.04 +25.4sParkHot n N PK 2.20f 6.6 33.99 23.91 1097 33.45 5398 33.99 32.65 +.79 +16.3 ParkNatl A PRK 3.84 3.5 16 119.00 93.46 31 110.15 140 110.48 109.00 -.10 +5.9 ParkOh Q PKOH .50 1.2 13 47.90 34.95 29 41.45 116 43.15 39.19 -.45 -9.8 ParkeBcp Q PKBK .56f 2.4 16 24.80 17.18 53 23.05 158 24.00 23.00 +.05 +23.4 ParkDrl rs N PKD 21.60 3.08 16 3.94 181 4.20 3.90 ParkerHan N PH 3.04 1.7 22 212.80 152.47 841 175.60 4531 176.24 171.71 +4.07 -12.0 ParsleyEn N PE 32 33.43 21.12 7752 27.77 24826 29.22 27.50 -.86 -5.7 PrtnrCm Q PTNR 19 6.60 3.23 3 4.31 30 4.61 4.25 -.26 -29.9 PartRe pfF N PREpF 1.47 5.8 25.97 24.68 3 25.22 13 25.24 25.06 +.05 -1.4 PartRe pfG N PREpG 1.63 6.2 27.44 25.81 10 26.22 46 26.26 26.14 -.05 -2.3 PartRe pfH N PREpH 1.81 6.5 29.54 26.81 10 27.83 82 27.98 27.61 -2.9 PartRe pfI N PREpI 1.47 5.8 27.08 24.91 6 25.15 47 25.22 25.11 -4.3 PartyCity n N PRTY 14 16.95 9.50 1495 15.35 6101 15.50 14.90 +.15 +10.0 PathfdBcp Q PBHC .24 1.5 23 16.64 14.60 15.65 2 15.65 15.30 +.15 +1.6 PatrkInd s Q PATK 21 72.35 46.43 135 64.00 794 65.75 62.85 +.60 -7.8 PatrNBc rs Q PNBK .04 .2 29 21.15 16.30 19.89 11 19.91 19.30 +.29 +11.4 PatriotTr n Q PATI 14 23.80 16.72 20.60 3 21.00 20.25 -.01 +18.5 PatternEn Q PEGI 1.69 8.3 16 26.56 16.58 750 20.38 3565 20.67 20.07 +.24 -5.2tPatterson Q PDCO 1.04 4.6 10 40.90 20.22 4701 22.55 28469 23.97 20.22 -.86 -37.6 PattUTI Q PTEN .16 .9 25.03 14.60 2772 17.13 16538 17.98 16.86 -.35 -25.6 Pavmed n Q PAVM 9.31 .87 260 1.30 2091 1.33 1.12 +.17 -43.1sPaychex Q PAYX 2.24 3.1 29 73.40 56.04 1547 73.25 7673 73.40 70.83 +.26 +7.6sPaycomSft N PAYC 154.40 71.40 460 155.12 2826 155.13 149.48 +4.18 +93.1sPaylocity Q PCTY 80.96 41.15 271 79.44 2129 80.96 74.98 +4.17 +68.4 PayData rs Q PYDS 4.10 1.35 26 1.91 185 1.93 1.80 +.10 -24.5sPayPal n Q PYPL 59 93.01 59.63 4865 92.33 31382 93.01 89.68 +2.23 +25.4 pdvWirelss Q PDVW 39.75 22.50 30 30.05 100 30.25 29.00 -.05 -6.4 PeabodyE n N BTU .60 1.5 47.84 27.75 656 41.31 3717 42.49 40.36 -.67 +4.9 PeakRsts Q SKIS .28 5.5 5.78 4.10 4 5.10 45 5.15 4.80 +.25 -5.6 PeapkGl Q PGC .20 .6 19 38.00 29.24 52 33.41 520 34.81 33.18 -.17 -4.6 Pearson N PSO .80e 6.8 12.73 7.62 157 11.83 1508 12.16 11.80 +20.5 Pebblebrk N PEB 1.52 3.9 22 41.65 31.92 692 38.61 9061 39.16 36.75 -.25 +3.9 Pebble pfC N PEBpC 1.63 6.5 26.05 23.93 0 25.19 8 25.20 25.02 +.09 -.3 Pebbleb pfD N PEBpD 2.09 8.2 26.37 24.11 1 25.37 10 25.55 25.10 +.17 -1.5 Pedevco rs A PED 4.44 .26 66 2.37 826 2.46 2.04 +.33 +640.6 Pegasyst Q PEGA .12 .2 67.95 45.40 217 63.70 1359 64.03 62.25 +1.15 +35.1 Pembina g N PBA 1.56 25 36.99 29.28 448 34.12 1669 35.41 33.98 -.86 -5.7 PnnNtGm Q PENN 36 36.90 20.70 763 34.46 4813 35.25 33.16 -.09 +10.0 PennVa n Q PVAC 96.13 32.49 194 88.94 652 89.17 81.50 +5.51 +127.4sPennantPk Q PNNT .72 9.3 9 7.82 6.29 232 7.78 1085 7.82 7.72 +.03 +12.6 PenPkFR Q PFLT 1.14 8.4 12 14.65 12.00 54 13.60 327 13.69 13.56 -.10 -.9 Penney N JCP 30 4.75 1.60 6401 1.77 54680 1.87 1.71 -.06 -44.0 PennsWd Q PWOD 1.88 4.2 17 50.00 39.59 2 45.28 14 46.50 45.26 -.72 -2.8 PennaRE N PEI .84 8.2 14 12.52 8.86 670 10.20 5997 10.52 10.02 -.01 -14.2 PenRE pfB N PEIpB 1.84 7.5 25.59 20.21 1 24.64 24 25.05 24.50 +.22 -2.1 PenRE pfC N PEIpC 1.80 7.4 26.63 19.44 9 24.38 58 24.48 24.06 +.74 -5.9 PenRE pfD N PEIpD 1.72 7.3 25.83 19.01 13 23.47 83 23.65 23.08 +.55 -6.5 PennyMFn N PFSI .47p 8 25.20 16.40 64 21.15 255 21.45 20.85 -.20 -5.4sPennyMac N PMT 1.88 9.4 21 20.19 14.87 307 19.98 1523 20.20 19.76 +.17 +24.3 Penny pfA N PMTpA 2.03 8.1 25.80 23.11 10 25.13 167 25.52 25.06 +.26 -.4 PennyM pfB N PMTpB 25.45 23.68 18 25.03 165 25.38 24.95 +.31 -.6 PensarAc n Q WRLS 10.17 7.75 34 9.87 99 9.96 9.87 -.08 +2.1 PensrAc rt Q WRLSR .55 .30 6 .50 6 .50 .40 -.03 PensarA un Q WRLSU 11.48 10.13 40 10.55 242 10.70 10.23 +.33 +2.2 Penske N PAG 1.40f 2.7 13 54.83 39.54 261 52.63 1252 53.84 52.36 +.30 +10.0 Pentair N PNR .70 1.6 13 74.84 41.00 1149 43.48 5106 43.97 42.89 +.60 -38.4 Penumbra n N PEN 167.35 82.55 280 138.85 1377 139.70 128.90 +9.75 +47.6 PeopUtdF Q PBCT .70 3.8 16 20.26 15.97 2108 18.51 11406 18.87 18.39 -.15 -1.0 PeopUtd pf Q PBCTP 1.41 5.4 28.99 25.00 10 26.09 58 26.48 25.86 +.20 -7.9 PeBcOH Q PEBO 1.12 3.1 17 39.58 29.55 26 35.86 167 36.49 35.36 -.07 +9.9 PeopBNC Q PEBK .52 1.7 16 34.54 26.32 4 30.52 17 30.70 30.00 +.18 -.6 PeopFSvc Q PFIS 1.32f 2.9 17 52.00 40.21 3 45.98 20 46.50 45.01 +.58 -1.3 PeopUtah n Q PUB .40f 1.1 33 38.70 26.60 25 36.15 159 36.35 35.73 +.15 +19.3 PepsiCo Q PEP 3.71 3.3 35 122.51 95.94 4248 112.01 20682 112.77 110.89 -.14 -6.6 Percptr Q PRCP .15 1.4 32 12.25 6.80 28 10.82 124 11.25 10.00 +.77 +11.5sPerficient Q PRFT 46 28.65 17.53 95 28.73 516 28.81 28.10 +.70 +50.7 PerfFood n N PFGC 21 39.45 26.35 838 33.10 3850 34.85 32.38 -1.65 Performnt Q PFMT 3.52 1.52 2 2.42 77 2.55 2.13 +.25 +46.7 PerionNwk rs Q PERI 4.05 2.13 35 3.59 223 3.69 3.52 +.02 +16.2sPerkElm N PKI .28 .3 36 93.15 65.28 469 92.43 3529 93.15 87.63 +4.94 +26.4 PermRck n N PRT 16.69 12.87 35 13.72 315 14.80 13.45 +.36 -11.5 PermaFix Q PESI 5.15 3.29 4 4.75 19 5.00 4.75 -.10 +30.1 PermaPip Q PPIH 10.43 8.00 3 9.25 7 9.25 9.15 +.04 +2.8 Prmian N PBT .65e 7.3 25 10.30 8.06 43 8.84 261 9.04 8.82 -.08 -.3tPernixT rs Q PTX 3.35 1.04 247 1.08 1342 1.30 1.00 -.27 -55.0 Perrigo N PRGO .76 1.0 95.93 67.53 1159 76.51 8971 78.90 73.66 +2.41 -12.2 PerryEllis Q PERY 8 29.59 21.14 106 27.53 379 27.80 27.32 -.17 +9.9 PershGld rs Q PGLC 3.31 1.07 137 1.31 287 1.32 1.23 +.03 -45.4 Perspecta n N PRSP 25.45 19.84 848 23.26 3909 24.12 22.73 -.56 -5.3 PetIQ n Q PETQ 40.04 17.03 555 39.16 2799 39.36 36.54 +1.65 +79.3 PetMed Q PETS 1.08f 2.9 20 57.80 31.81 375 36.69 2206 37.43 35.62 -.31 -19.4 PetChina N PTR .70e .9 85.02 61.87 86 74.06 525 78.20 73.63 -.54 +5.9 PetrbrsA N PBR/A 14.98 7.55 6047 9.49 32642 9.53 8.84 +.61 -3.5 Petrobras N PBR 17.20 8.77 23747 10.87 127205 10.92 10.29 +.56 +5.6 Pfenex A PFNX 8.42 2.07 171 5.28 989 5.52 4.97 +.19 +98.5 Pfizer N PFE 1.36 3.3 17 42.77 33.20 19574 41.52 106682 42.62 41.09 -.88 +14.6 Pfizer wd N PFE/WD 28.25 PFSweb Q PFSW 11.86 5.90 12 8.61 204 8.75 8.33 +.24 +15.9 PhlpsSelEn N DSE 1.26 21.5 7.18 4.89 97 5.87 596 6.16 5.83 -.28 +.3sPhibroAH Q PAHC .40 .8 34 54.62 32.05 123 47.20 1418 54.62 41.33 -3.55 +40.9 PhilipMor N PM 4.56f 5.9 19 119.43 76.21 7001 77.89 31871 80.65 77.48 -1.80 -26.3sPhilipsNV N PHG .88e 2.0 45.70 35.47 554 44.63 3636 45.70 44.20 +.54 +18.1 Phillips66 N PSX 3.20f 2.7 27 123.97 82.66 2575 118.51 11395 121.55 117.11 -.74 +17.2 Phill66LP N PSXP 3.01f 5.8 19 56.48 44.40 254 51.46 1241 52.93 50.94 -1.35 -1.7 PhxNMda N FENG 8.14 3.82 665 5.12 2423 5.13 4.24 +.66 -21.1 PhotrIn Q PLAB 1 11.00 7.20 335 10.70 2959 10.95 10.45 -.10 +25.5 PhysRltTr N DOC .92 5.3 46 19.07 14.13 1149 17.49 6269 17.63 17.19 +.08 -1.5tPiedmLithn Q PLLL 17.98 11.69 2 11.43 14 12.05 11.43 -.67 -10.4 PiedmOfc N PDM .84 4.2 9 20.57 16.69 1239 19.84 4717 20.15 19.67 -.14 +1.2 Pier 1 N PIR .28 15.2 5.92 1.74 1513 1.84 5091 2.10 1.82 -.16 -55.6 PierisPhm Q PIRS 9.75 4.43 265 5.54 1877 5.73 5.16 +.28 -26.6 PilgrimsP Q PPC 8 38.39 16.30 1147 18.49 4920 18.91 18.22 +.04 -40.5sPimUS Eq n N MFUS 30.04 25.01 9 29.74 38 30.04 29.66 +.13 +7.7 Pim IntEq n N MFDX 28.41 24.89 2 25.64 20 26.06 25.60 +.01 -4.1 PimEmMkt N MFEM 28.32 23.08 8 24.07 29 24.44 23.80 +.00 -8.0 PimcoCA N PCQ .92 5.4 17.89 14.43 64 16.90 197 17.12 16.90 -.20 -2.1 PimcoCA2 N PCK .65 7.3 10.31 8.01 63 8.85 480 8.85 8.51 +.25 -12.9 PimcCA3 N PZC .72 6.6 11.12 9.55 24 10.89 135 10.90 10.75 +.10 +4.3 PimcoCp&I N PCN 1.35 7.4 18.60 16.03 46 18.17 308 18.27 17.93 +.08 +5.6 PimCpOp N PTY 1.56a 8.7 18.93 15.86 175 18.01 925 18.01 17.87 +.13 +9.4sPimDyCrd N PCI 1.97 8.1 24.40 21.61 336 24.28 2178 24.40 24.17 -.05 +8.2 PimDyInco N PDI 2.65a 8.1 33.13 28.84 198 32.85 965 32.85 32.54 +.23 +9.3 PimcIncStr N PFL 1.08 8.9 12.54 11.15 51 12.11 275 12.18 12.05 +.05 +3.7 PimIncStr2 N PFN .96 9.0 10.89 10.00 130 10.67 1183 10.87 10.61 -.11 +2.3 PimStPls N PGP 2.20 15.5 17.09 12.37 27 14.20 416 14.54 13.87 -7.7 PimcoHiI N PHK 1.24 13.9 8.98 7.19 313 8.92 2147 8.95 8.84 +.03 +19.6 PimIncOpp N PKO 2.28a 8.3 27.98 24.50 35 27.42 156 27.49 27.28 +.11 +5.8 PimcoMuni N PMF .98 7.4 14.23 12.29 30 13.22 269 13.26 13.10 -.06 +1.7 PimcoMu2 N PML .78 5.9 13.56 11.80 84 13.18 474 13.20 13.10 +.05 PimcMu3 N PMX .75 6.6 12.28 10.76 34 11.54 224 11.60 11.50 -.02 -.3 PimcoNY N PNF .68 5.5 13.35 11.26 6 12.26 90 12.44 12.22 -.16 -4.1 PimcoNY2 N PNI .80 7.0 12.51 10.40 4 11.39 61 11.40 11.28 +.09 -5.1 PimcNY3 N PYN .63 6.5 10.27 8.50 12 9.64 43 9.64 9.39 +.17 -2.8 PimcoStrIn N RCS .96 9.7 10.31 8.62 96 9.94 433 9.96 9.73 +.23 +8.3 Pinduodou n Q PDD 27.54 17.20 10305 19.35 35164 21.24 17.50 +2.13 -27.5 PingtanM Q PME .04 1.4 18 4.20 1.99 115 2.93 243 3.00 2.65 +.26 -3.9 PinnclEnt Q PNK 35.18 18.30 773 34.24 2482 34.63 33.76 -.10 +4.6 PinnaclFn Q PNFP .56 .9 19 69.95 58.40 287 64.55 1692 65.08 63.70 +.10 -2.6 PinnaclFds N PF 1.30 2.0 13 70.51 52.25 1606 66.42 9736 66.98 66.15 -.06 +11.7 PinWst N PNW 2.78 3.5 18 92.42 73.41 1254 78.55 5705 81.32 78.27 -2.68 -7.8 PionDvrsHi A HNW 1.38 9.3 16.60 14.25 43 14.79 237 14.85 14.65 +.14 -6.1 PionEnSvc N PES 6.35 1.60 624 3.20 2861 3.50 3.03 -.20 +4.9 PionFltRt N PHD .72 6.5 12.22 10.91 119 11.02 433 11.08 10.98 -.02 -3.9 PionHiIn N PHT 1.14 12.2 10.12 9.16 93 9.33 520 9.33 9.23 +.01 -3.9 PioMuAdv N MAV .84 7.5 11.88 10.50 42 11.20 211 11.29 11.09 -.05 -1.5 PioMunHi N MHI .84 7.3 12.35 11.10 79 11.54 387 11.62 11.51 -.06 -2.6 PioNtrl N PXD .32 .2 213.40 125.46 1025 174.70 7355 178.59 172.61 -1.34 +1.1 PioneerPw Q PPSI 23 7.95 4.40 0 4.60 2 4.95 4.60 -.30 -39.6 PiperJaf N PJC 1.50f 1.9 13 99.80 52.75 52 77.00 223 79.35 76.65 -1.00 -10.7tPitnyBw N PBI .75 10.3 5 14.80 7.20 6319 7.26 18761 8.20 7.05 -.83 -35.1 PitnyBw 43 N PBIpB 1.67 7.3 25.80 21.46 244 22.86 530 24.85 22.53 -1.93 -6.3 PivotSft n N PVTL 31.24 15.11 387 27.75 4253 28.36 26.08 +1.20 +76.4 Pixelwrks Q PXLW 7.05 3.15 526 5.51 4017 5.52 4.25 +1.24 -13.0 PlainsAAP N PAA 1.95 7.5 41 27.70 18.38 1188 26.12 10802 27.20 25.64 -1.02 +26.6 PlainsGP rs N PAGP 1.70 51 27.00 18.98 850 25.78 6889 26.99 25.61 -1.06 +17.4 PlanetFit n N PLNT 2 53.41 24.49 543 51.37 3056 52.30 50.28 +.64 +48.3 Plantron N PLT .60 .9 22 82.28 41.85 375 67.22 1524 68.71 66.70 -.24 +33.4sPlatfmSpc N PAH 18 13.54 9.09 1705 13.26 19058 13.54 12.66 +.67 +33.7 PlatEag n Q EAGL 11.82 9.60 9.80 110 9.80 9.80 -.05 +.5 PlatEag un Q EAGLU 11.00 8.00 2 10.40 14 10.40 10.13 +.04 +3.9 PlatGpM rs A PLG 1 .72 .08 522 .10 3854 .11 .10 -66.4sPlayAGS n N AGS 32.41 16.66 185 32.04 1621 32.41 30.86 +.60 +73.2 PlayaHot n Q PLYA 11.69 9.41 116 10.33 564 10.61 10.24 -.03 -4.3 Plexus Q PLXS 66.78 50.33 120 63.29 753 64.11 61.24 +2.34 +4.2 PlugPowr h Q PLUG 3.21 1.53 1872 1.97 16345 2.04 1.92 -.03 -16.5 PlumasBc Q PLBC .36f 1.4 13 29.45 19.55 1 26.20 8 27.00 25.60 -.10 +12.9sPlurlsght n Q PS 36.44 19.25 388 34.17 2541 36.44 33.03 +.91 +70.8 PluristemT Q PSTI 2.12 1.13 140 1.33 1060 1.37 1.31 -.03 -3.6 PlymInd n A PLYM 1.50 9.3 19.00 14.37 16 16.13 126 16.50 15.77 +.38 -12.7 PlymInd pfA A PLYMpA 1.88 7.5 26.07 23.68 4 24.95 22 24.99 24.80 -.05 -.8sPoageBksh Q PBSK .24 .9 31 27.25 18.10 23 26.50 58 27.75 26.35 -.30 +26.2 PointrTel h Q PNTR 17 19.65 10.25 14 12.80 88 13.35 12.80 -.10 -31.2 PointsInt g Q PCOM 38 18.48 8.16 74 15.33 403 15.98 14.91 +.11 +49.0 PolarPwr n Q POLA 6.85 4.01 7 6.20 51 6.34 5.96 -.09 +23.8 Polaris N PII 2.40 2.2 29 137.66 91.51 482 108.45 2112 111.44 106.53 +.32 -12.5 Polarity rs Q COOL 41.22 15.21 319 28.58 1518 30.88 27.00 +1.62 +23.1 PolyMet g A PLM 1.36 .58 305 .81 1019 .84 .80 -.02 -5.8 PolyOne N POL .70 1.7 19 47.48 35.61 217 42.26 1025 43.72 42.08 -.76 -2.9sPool Corp Q POOL 1.80f 1.1 31 164.90 97.25 122 164.26 702 164.90 156.77 +3.30 +26.7 PopeRes Q POPE 3.20f 4.5 26 73.50 66.60 4 71.20 17 73.50 71.20 -1.80 +2.1sPopular Q BPOP 1.00 2.0 31 52.50 32.04 519 50.34 4309 52.50 49.94 -1.50 +41.8 Popular pf Q BPOPN 1.68 6.6 25.52 22.61 2 25.24 16 25.31 25.02 +.16 +3.9sPopCpII pf Q BPOPM 1.53 6.2 24.53 17.66 8 24.60 49 24.63 24.10 +.35 +8.8 PortGE N POR 1.45 3.1 22 50.11 39.02 416 46.40 2001 46.97 46.04 -.19 +1.8 PortolaPh Q PTLA 64.56 24.63 1729 29.85 10564 30.04 26.91 +1.68 -38.7 PostHldg N POST 25 99.60 70.66 334 97.26 2372 99.03 96.29 -.61 +22.8 Potbelly Q PBPB 14.15 10.98 175 13.55 663 14.00 13.00 -.35 +10.2 PotltchDel Q PCH 1.60 3.3 26 56.35 44.85 592 48.30 1849 48.55 46.43 +1.20 -3.2 PowellInds Q POWL 1.04 2.7 41.42 22.80 28 39.15 121 40.95 38.88 -.93 +36.6 PwrInteg Q POWI .64 .9 36 86.60 60.55 99 73.35 555 74.60 72.20 +.81 -.3 PowrREIT A PW 8.01 5.50 0 6.05 3 6.09 5.92 -.01 -1.8 PSCrudeDS N DTO 148.00 51.80 1 53.77 13 56.46 53.10 -2.76 -39.4 PSBMetDL N BDD 11.60 6.52 7.63 1 7.63 7.36 +.50 -27.5 PSBMetDS N BOM 10.85 4.24 9.91 10 9.92 9.00 +.73 +33.6 PSCrudeLg N OLO 6.48 3.99 1 6.42 35 6.46 6.32 +.18 +26.0 PSCrudeSh N SZO 91.17 44.71 62.37 0 -18.6 PwshDB N DBC 18.47 14.66 17.91 +7.8 PSShTHYB N PGHY 1.08 4.6 24.38 23.19 23.56 -1.2 PS IntlBd N PICB .57 2.2 28.77 26.05 26.22 -5.0 PShNatMu N PZA .87 3.5 25.90 24.84 25.15 -2.6 PranBio rs Q PRAN 3.79 1.75 15 2.08 55 2.09 1.97 -.01 -33.5 Praxair N PX 3.30 2.1 36 168.54 129.74 1058 158.19 4766 159.66 156.88 +1.98 +2.3 Precipio n Q PRPO 2.65 .32 428 .40 1851 .43 .39 -.04 -66.7 PrecDrill N PDS .28 4.14 2.26 711 3.89 4647 4.12 3.83 -.10 +28.8 PrecTh rs Q AIPT 2.50 .81 166 1.13 441 1.24 1.13 -.05 +11.9 PfdAptCm N APTS 1.02 5.7 22.71 13.60 219 17.82 1215 18.38 17.58 -.09 -12.0 PfdBkLA Q PFBC 1.00f 1.6 69.48 49.84 41 61.21 288 62.83 60.26 -.88 +4.1 PrefrmdLn Q PLPC .80 1.0 38 96.83 50.78 4 81.70 36 82.97 80.94 -.30 +15.0 PremFin s Q PFBI .60 3.1 13 26.05 16.78 4 19.50 28 20.09 19.02 -.32 -2.9 Premier Q PINC 45.31 27.16 564 44.23 3106 44.85 43.61 +.08 +51.5 Presbia n Q LENS 7.14 1.61 8 1.85 85 2.10 1.73 +.05 -51.1 Presidio n Q PSDO 19.74 11.97 166 15.12 668 16.20 14.84 -1.05 -21.1 Prestige rs N PBH 3 258.98 27.84 710 38.50 2223 39.72 35.99 +.08 -13.3 Pretium g N PVG 12.44 6.17 2439 8.29 8919 9.31 8.28 -.80 -27.3 PriceTR Q TROW 2.80 2.4 21 127.43 81.61 856 115.89 4211 117.68 114.51 +.48 +10.4 PrSmrt Q PSMT .70 .8 35 94.45 77.30 85 86.85 594 87.00 85.35 +.60 +.9 PrmEgy Q PNRG 77.85 44.00 76.95 0 77.00 76.95 +.95 +49.4sPrimerica N PRI 1.00 .8 15 123.05 71.60 129 122.25 683 123.05 119.30 +2.80 +20.4 PrimoWtr Q PRMW 71 20.72 10.47 305 20.00 1455 20.43 19.69 -.19 +59.1 Primoris Q PRIM .24 1.0 21 30.00 23.61 189 25.06 1329 25.37 24.77 -.07 -7.8 PrinEdgAIn N YLD .75e 42.10 39.36 1 41.05 3 41.08 41.00 +.05 -.6sPrinPrice Q PSET .16e 35.31 29.79 8 35.15 10 35.31 35.11 +.28 +9.2 PrinShHld Q PY .33e 34.81 28.87 0 33.99 0 33.99 33.99 +.19 +4.2 PrinHlIn ef Q BTEC 39.21 28.87 38.06 3 38.10 36.99 +1.59 +21.0sPrinMill ef Q GENY .06e 39.30 30.24 3 39.05 6 39.30 38.90 +.20 +12.5 Prin US SC Q PSC 35.98 27.89 35.72 4 35.73 35.44 +.24 +12.6 PrinActGl N GDVD 29.52 26.09 28.32 1 28.50 28.32 +.39 +1.1 Prn MegC n N USMC 28.10 24.58 3 27.92 31 28.08 27.83 +.22 +6.3 PrinSpec n N PREF 101.70 94.59 1 95.39 4 95.47 95.12 +.09 -4.9 PrinFncl Q PFG 2.12f 3.8 11 75.59 52.31 1240 55.19 5002 56.80 54.79 -.32 -21.8 PrincREstI N PGZ 1.32m 7.2 19.52 16.21 14 18.33 138 18.84 18.31 -.41 +6.6 PriorityTc Q PRTH 12.99 8.34 13 10.60 23 10.89 10.50 -.30 +4.0 ProAssur N PRA 1.24a 2.6 25 63.45 34.95 195 48.35 969 48.70 47.58 +.35 -15.4sProDex Q PDEX 24 8.00 6.05 147 8.95 160 9.25 7.05 +1.75 +31.6 ProLogis N PLD 1.92 2.9 28 68.20 58.28 3307 67.18 15825 67.94 65.31 +1.09 +4.1 ProPetr n N PUMP 22.88 10.97 1908 15.22 9443 16.96 14.45 -1.60 -24.5 ProPhaseL Q PRPH 1.00e 5.29 1.62 2 3.03 14 3.14 2.99 -.06 +75.2 ProQRTher Q PRQR 7.75 2.75 150 7.65 584 7.75 7.40 +.05 +137.2 PrShtDow rs N DOG 68.52 55.56 58.56 PrUltDow s N DDM 50.80 33.76 280 47.75 1579 48.52 47.48 +.66 sProUltMC s N MVV 47.05 32.69 13 46.69 182 47.05 46.26 +.49 sPrUltQQQ s N QLD 102.51 60.30 691 101.52 4490 102.51 97.84 +4.38 +38.4sProUltSP s N SSO .40e .3 127.83 89.86 785 126.51 4845 127.83 125.19 +2.33 +15.6 PrUShCnG N SZK 17.35 12.80 15.00 3 15.00 14.64 +.29 +10.3tProShtHY N SJB 23.91 22.62 15 22.68 243 22.70 22.62 -1.9 Pro20 yrT N UBT 1.13e 1.5 86.90 69.88 53 75.83 69 77.02 75.51 -1.63 -9.3 Pro7-10yrT N UST .42e .8 60.83 51.89 9 54.22 89 54.43 53.96 -.32 -5.6sPrUltBio s Q BIB 70.50 48.12 68 70.14 562 70.53 65.33 +5.22 +25.1 ProSShOG N DDG 27.47 20.60 21.45 0 21.45 21.38 -.38 -6.6 ProSShFn rs N SEF 26.42 21.80 22.76 sProLCCre s N CSM .67e .9 72.41 60.38 16 72.15 175 72.41 71.31 +.73 +8.1 ProUltTl s N LTL 50.99 35.57 0 43.04 1 43.52 42.83 +.15 -.3 ProHdgRep N HDG 46.26 44.21 1 45.58 14 45.89 45.58 +.03 +.6 ProUltEM N EET 114.48 69.56 1 76.28 30 79.47 74.82 -.50 -18.8 ProRafiLS N RALS .62e 1.7 38.19 35.58 1 36.08 1 36.39 36.08 -.36 -4.1 ProUSL7-10T N PST 23.82 20.50 16 22.72 132 22.82 22.64 +.13 +5.4 ProShtEafe N EFZ 27.23 23.78 3 26.08 193 26.16 25.62 +.03 +2.4 ProShtEM N EUM 20.03 16.23 764 19.07 3352 19.24 18.65 +.07 +6.2 ProUltEaf s N EFO 50.26 38.07 1 40.45 4 41.87 40.39 -.09 ProUEurop N UPV 66.95 50.15 0 53.44 12 55.52 53.44 -.23 -8.8 ProShtBM N SBM 19.75 16.90 17.36 0 17.46 17.36 -.74 -1.8 ProUltRE s N URE 70.33 50.79 22 69.41 67 70.00 67.76 +1.01 +5.2 ProUltFin s N UYG 47.86 33.38 23 45.24 214 46.00 44.88 +.47 tProShtRE N REK 17.94 15.05 2 15.19 22 15.37 15.05 -.14 -4.0 ProShtChi50 N YXI 21.12 16.42 1 20.04 19 20.06 19.38 +.13 +4.2 ProUltSem s N USD 54.11 28.22 20 47.08 94 47.36 45.40 +1.81 ProUltUt s N UPW 54.09 37.86 0 48.75 4 49.55 48.13 -.49 +3.6sPrUltTech s N ROM 124.42 70.24 37 122.88 227 124.42 118.64 +5.04 +40.0 ProUltJpn s N EZJ 50.46 35.37 2 39.78 13 40.43 39.39 +.53 ProUltO&G N DIG .46e 1.1 47.42 28.69 26 41.45 159 42.67 41.11 -.17 +4.7 ProUltInd s N UXI 83.64 57.24 78.34 5 78.34 77.26 +2.03 +7.3sPrUltHCr s N RXL .63e .6 111.24 79.30 15 110.72 69 111.24 108.73 +2.35 +25.5sProUCnsSv s N UCC 107.64 64.24 1 107.83 3 107.83 104.58 +3.49 +32.4 PrUCnsGd s N UGE 52.04 37.81 3 42.51 13 43.79 42.17 -2.43 -13.3 ProUBasM N UYM .15e .2 82.75 58.51 1 70.70 23 73.00 70.21 +.55 -4.5sPrUlPR2K s N URTY 114.02 59.14 129 113.67 634 114.27 110.00 +2.73 +38.0sPUltM400 s N UMDD .03e 138.30 82.06 2 136.61 6 138.30 135.06 +1.39 +16.9sProUltSC s N SAA 134.30 77.72 4 134.04 7 134.30 130.48 +2.07 +33.1 ProUPD30 s N UDOW 116.82 63.26 680 103.49 3648 106.01 102.56 +2.16 +9.8sPrUltPQ s Q TQQQ 73.36 34.72 7875 72.30 44266 73.36 68.42 +4.60 +56.4sProUlR2K s N UWM 89.05 56.39 56 88.97 340 89.24 87.06 +1.47 +25.9 ProSht20Tr N TBF 23.81 21.58 112 22.75 1171 22.82 22.58 +.25 +4.0sPUltSP500 s N UPRO 57.56 34.78 2991 56.63 15191 57.56 55.81 +1.52 ProUChin50 N XPP 113.86 61.10 3 68.15 50 72.51 67.25 -.84 -18.8 PrUSSilv s N ZSL 42.98 27.80 8 42.32 46 42.50 40.08 +1.69 +34.8 PUVixST rs N UVXY 35.19 7.95 35061 8.41 132181 8.81 8.11 +.09 -17.6 ProVixST rs N VIXY 46.84 21.24 1790 23.94 7401 24.68 23.35 +.20 +3.4 PS ShCrd rs N OILD 99.92 31.56 35.52 PS Crde n N OILU 64.70 18.52 112 56.09 860 57.50 52.43 +2.91 +50.7 PrUCrude rs N UCO 34.79 14.48 1007 32.27 6938 32.80 30.82 +1.17 +37.7 PrUltYen rs N YCL 65.77 55.52 57.14 1 57.14 56.65 +.10 -.5 PVixMTFut N VIXM 28.17 19.88 19 21.30 62 21.66 20.77 +.45 +.7 PrUltSilv N AGQ 39.51 23.39 64 23.77 443 25.24 23.75 -1.08 -29.8 PrUltShN s N KOLD 52.12 30.06 12 37.96 126 40.11 37.64 -.08 -4.3 ProUShGld N GLL 86.21 63.08 3 82.51 28 82.81 80.61 +.84 +19.4sPrSUShAus N CROC 52.89 42.20 2 52.92 3 52.92 50.99 +1.59 +15.7 PrUltShYen N YCS 76.95 64.93 2 74.51 46 75.36 74.25 +.01 -.6 ProSUltGold N UGL 44.38 31.92 38 33.26 223 34.13 33.15 -.39 -18.2 ProShtVx s N SVXY 139.47 9.53 10193 14.17 36848 14.37 13.96 -.08 -88.9 PrUShCrd s N SCO 42.33 14.69 1450 15.24 8276 15.98 15.00 -.58 -37.9 ProShtEuro N EUFX 43.05 38.37 2 42.05 4 42.07 41.75 +.14 +5.2 ProUltEuro N ULE 18.97 15.00 4 15.73 72 16.09 15.69 -.09 -9.9 ProUShEuro N EUO 24.45 19.46 196 23.23 1030 23.32 22.71 +.12 +9.6 ProctGam N PG 2.87 3.5 22 94.67 70.73 6579 82.95 26443 83.86 82.39 -.41 -9.7 ProDvrs h rs Q IPDN 6.63 2.45 5 3.15 43 3.44 2.80 +.19 -23.0 ProfirEng Q PFIE 1 5.30 1.40 161 2.85 917 2.92 2.60 +.22 +48.4 PrognicsPh Q PGNX 9.42 5.01 937 7.83 4433 8.11 7.68 +.13 +31.6 ProgrsSoft Q PRGS .56 1.4 35 53.60 32.79 230 40.93 905 41.00 39.17 +.47 -3.9sProgsvCp N PGR .69e 1.0 27 67.88 43.59 2569 67.53 10625 67.88 66.88 +.61 +19.9 Proofpoint Q PFPT 130.27 82.61 684 118.65 4049 120.85 115.59 -1.15 +33.6 ProsHldg N PRO 41.10 21.36 157 36.88 994 37.26 35.78 +.61 +39.4tProShtQQQ N PSQ 39.41 29.10 1301 29.24 5857 29.80 29.10 -.65 -17.8tProShSP rs N SH 33.38 27.36 3261 27.50 15136 27.66 27.36 -.26 -8.9tPrUShSP rs N SDS 50.30 33.19 4623 33.55 17291 33.89 33.19 -.62 -18.3tPUShtMdC N MZZ 23.81 15.61 1 15.73 15 15.91 15.61 -.15 -16.1tPrShRs2K rs N SRTY 46.84 20.41 487 20.48 3243 21.17 20.36 -.52 -36.7tPShtQQQ rs Q SQQQ 29.64 10.96 13643 11.11 80788 11.77 10.96 -.78 -48.3tPrUShD3 rs N SDOW 29.55 14.83 3005 15.18 13340 15.33 14.83 -.35 -22.2 PUltShtF rs N FINZ 13.97 6.47 13 7.02 59 7.08 6.68 +.04 -13.4 PrSUlhGM rs N GDXS 21.32 12.07 8 20.18 17 20.18 18.78 +.84 +44.2 ProUShL20 N TBT 39.86 32.99 3292 36.17 11244 36.39 35.64 +.77 +7.1tPrShR2K rs N RWM 47.65 36.85 294 36.87 2185 37.29 36.82 -.34 -12.8tPrUShHC rs N RXD 32.64 22.56 0 22.67 1 22.90 22.56 -1.49 -24.6tPrUShCnS rs N SCC 30.80 17.37 0 17.45 2 17.45 17.37 -.26 -27.9 PrUShRE rs N SRS 37.33 26.08 13 26.44 70 27.12 26.18 -.39 -9.5tPUShtR2K N TWM 22.25 13.02 587 13.04 2809 13.34 13.00 -.22 -25.3tPrUShtSC N SDD 20.67 10.94 0 11.08 2 11.10 10.94 -.04 -29.0 PUShChi50 rs N FXP 83.24 49.48 59.72 PS DecRt n N EMTY 38.59 29.57 2 30.00 12 30.66 30.00 -.06 -10.4tPUShtIndl N SIJ 21.83 14.51 0 14.70 9 15.28 14.51 -.19 -12.7 PS OnlSt n N CLIX 51.84 37.63 9 49.10 50 49.41 48.52 +.86 +24.9tPrShtSmC N SBB 39.36 29.00 29.07 3 29.17 29.00 -.19 -15.2 ProS Ris n Q EQRR 51.48 38.50 3 50.56 10 51.18 50.44 +.23 +8.3tPUPShtMC N SMDD 14.71 7.66 1 7.70 7 7.73 7.66 -.15 -23.3 PrSh K1 n N OILK 27.25 17.91 38 26.25 48 26.36 25.26 +.55 +21.2 PUShtEur N EPV 35.09 26.83 14 31.56 66 31.86 30.31 +.16 +1.9 PUShtJpn N EWV 33.05 22.75 3 26.86 19 27.14 26.55 -.52 +1.5 ProSPDvA N NOBL 1.00e 1.5 67.98 57.27 201 66.56 1334 66.97 66.28 +.19 +3.9 PrUlNBio rs Q UBIO 46.35 25.80 21 44.75 206 45.10 40.40 +4.77 +33.0 PUltShEafe N EFU 26.10 19.90 1 23.71 3 23.73 22.85 +.17 +4.0 PrUGMin rs N GDXX 50.96 24.46 4 25.77 41 27.82 25.31 -.68 -38.8 PrUltBra rs N UBR 107.88 44.12 3 47.22 16 48.50 44.33 +1.21 -39.5 PrSht20yTr N TTT 31.13 25.65 61 26.76 189 27.01 26.16 +.83 +.6 ProGblInf N TOLZ 1.63e 3.8 44.51 39.30 27 42.35 87 43.04 42.17 -.38 -1.2 PUltShOG N DUG 52.75 28.56 48 31.39 170 31.68 30.50 +.09 -15.2 PrGPrEq bt A PEX 1.53e 4.2 43.06 34.68 2 36.67 5 36.91 36.58 +.11 +2.4 ProEurDiv N EUDV .15p 44.13 39.91 42.91 1 43.12 42.91 +.53 +2.7 PHYIntH bt A HYHG 3.16 4.7 69.64 65.87 4 67.65 35 68.10 67.37 -.12 +.6sProSPxTch N SPXT .23p 55.35 48.02 55.35 1 55.35 55.05 +.72 +5.9 ProSPxHC N SPXV .24p 59.81 52.02 59.69 0 +9.7sProMerger N MRGR .12e .3 36.58 34.73 36.43 72 36.58 36.43 -.07 +.5sProSPxFin N SPXN .23p 59.81 51.03 59.79 0 59.81 59.79 +.98 +10.2sProSPxEgy N SPXE .22p 60.85 44.29 60.85 0 60.85 60.85 +.71 +7.8 PrUltPFn N FINU .29e .3 134.30 65.55 14 100.90 115 105.00 99.18 +1.21 -4.3 PrIGIntH bt A IGHG 2.15 2.9 78.88 72.76 58 74.66 139 75.00 74.59 -.17 -3.1 ProSht7-10y N TBX 29.77 27.55 5 29.09 59 29.16 29.01 +.10 +2.8sPrSPMCDv N REGL .65e 1.1 57.80 49.97 17 57.55 108 57.80 57.30 +.05 +5.5 ProSR2KDv N SMDV .47e 60.03 51.18 18 59.38 144 59.81 59.00 -.09 +7.6 PSSTEm bt A EMSH 4.88e 6.6 79.67 73.32 0 73.68 3 74.36 73.39 -.26 -4.2 ProUltHY N UJB 1.72e 2.6 68.43 62.89 66.37 1 66.95 66.37 -.10 +1.3 PrUShtUtl N SDP 31.15 22.19 22.75 5 23.43 22.46 -.31 -9.8tPrUltShtTc N REW 21.07 10.55 1 10.67 35 10.98 10.55 -.46 -35.2tPrUShtFn N SKF 27.17 18.17 9 18.51 87 18.59 18.17 -.15 -11.4tProUShBio Q BIS 24.92 15.53 11 15.60 135 16.72 15.53 -1.28 -29.3 ProMornAlt N ALTS .38e 1.0 39.08 36.94 1 37.90 4 38.09 37.89 -.12 -.3 Pro30BEI N RINF .58e 2.0 29.48 26.87 1 29.05 3 29.21 29.05 -.05 +4.8 PS EMkDv N EMDV 64.49 52.24 1 56.37 8 58.00 56.24 -.53 -3.8tProCdNASh A WYDE 33.50 32.00 32.00 4 32.18 32.00 -.26 -1.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Saturday, September 1, 2018 2 0 1 8 0 9 0 1 m m 1 5 p d f 1 0 1 S e p 1 8 0 1 : 3 8 : 3 6

PAGE 48

sProspctCap Q PSEC .72 9.6 9 7.60 5.51 2239 7.50 16989 7.60 7.10 +.40 +11.3 ProsCap 24 N PBB 1.56 6.2 26.26 24.96 35 25.29 174 25.45 25.10 +.23 -2.4 ProspBcsh N PB 1.44 1.9 19 79.20 55.84 272 74.84 1803 75.16 73.81 +.34 +6.8 ProtagTh n Q PTGX 23.97 5.50 105 9.63 517 10.50 9.58 -.31 -53.7 Protalix A PLX .92 .38 231 .48 1307 .52 .48 -.01 -27.4 ProtctInsA Q PTVCA 1.12 4.8 53 24.86 21.31 23.38 3 23.60 22.75 +.88 -3.6 PrtctInsB Q PTVCB 1.12 4.8 53 25.70 21.20 5 23.50 52 23.95 23.10 -.15 -1.9 ProteonTh Q PRTO 2.90 1.30 10 2.35 90 2.50 2.35 -.05 +23.7 Proteos n Q PTI 6 8.61 1.41 169 2.69 534 2.72 2.40 +.22 -53.9 Prothena Q PRTA 70.00 10.43 262 15.22 1394 15.77 14.67 +.61 -59.4sProtoLabs N PRLB 81 156.20 69.30 177 155.45 757 156.20 147.35 +8.55 +50.9 Provent n Q PRVB 8.00 3.35 68 3.85 185 3.90 3.75 -20.0 ProvidSv Q PRSC 15 83.90 50.67 41 67.14 200 67.95 66.32 +.23 +13.1 ProvidBc n Q PVBC 30.05 19.75 1 28.30 13 29.20 28.25 -.65 +7.0 ProvFnH Q PROV .56 3.0 19 20.00 17.62 14 18.40 39 18.54 18.00 +.39 ProvidFS N PFS .84f 3.3 17 29.12 23.26 277 25.23 827 25.84 24.93 -.40 -6.5 ProvMtgC N PMCA PrudntlBcp Q PBIP .20a 1.1 92 19.87 16.04 16 18.38 44 18.75 18.35 -.36 +4.4 Prudentl N PRU 3.60 3.7 10 127.14 92.05 1528 98.25 8772 101.09 97.55 -.29 -14.6 PrudFn 52 N PJH 1.44 5.7 26.09 24.90 21 25.17 96 25.62 25.17 -.15 -.3 PrudtlF 53 N PRH 1.43 5.7 25.94 24.90 56 25.08 171 25.46 25.08 -.06 -.8 PruUK pf N PUKp 1.69 6.4 27.17 25.66 11 26.29 28 26.49 26.26 -.10 +.4 PruUK pfA N PUKpA 1.63 6.1 26.99 25.47 6 26.74 42 26.80 26.52 +.06 +2.5 Prud UK N PUK 1.49e 3.3 55.36 43.12 141 44.97 734 45.65 44.61 +.52 -11.4 PsychmCp Q PMD .72 3.7 18 22.88 15.99 8 19.33 105 20.08 19.20 -.33 -6.0 PSEG N PEG 1.80 3.4 18 54.50 45.05 2381 52.35 11507 52.96 51.61 -.40 +1.7 PubStrg N PSA 6.80 3.2 23 234.90 180.48 973 212.58 4106 214.83 210.87 -.72 +1.7 PubSt pfU N PSApU 1.41 5.5 25.55 24.19 1 25.41 60 25.55 25.34 +.01 +1.1 PubSt pfV N PSApV 1.34 5.3 25.67 23.63 16 25.27 74 25.37 25.18 +.03 +.2 PubSt pfW N PSApW 1.30 5.2 25.60 22.92 26 24.84 456 25.14 24.71 +.09 -.6 PubSt pfX N PSApX 1.30 5.2 25.79 22.93 12 24.93 61 25.07 24.78 +.13 -.2 PubSt pfY N PSApY 1.59 6.1 27.31 25.72 8 26.15 74 26.25 26.00 +.13 -1.7 PubSt pfZ N PSApZ 1.50 5.8 27.56 25.38 12 25.94 67 26.09 25.90 -1.9 PubSt pfG N PSApG 25.63 22.49 17 24.95 111 25.10 24.83 +.13 PubSt pfF N PSApF 1.29 5.1 25.69 22.00 14 25.09 90 25.15 24.80 +.26 +.3 PubSt pfE N PSApE 1.23 5.0 25.48 22.29 23 24.46 111 24.50 24.10 +.31 -1.7 PubSt pfD N PSApD 1.24 5.1 25.41 22.39 11 24.72 123 24.87 24.52 +.09 -1.2 PubSt pfC N PSApC 26.45 23.05 7 25.05 75 25.18 24.84 +.11 -1.6 PubSt pfB N PSApB 26.69 23.90 11 25.68 75 25.84 25.49 +.13 PubSt pfA N PSApA 1.47 5.6 27.79 25.32 5 26.18 37 26.24 26.00 +.14 -1.3 Pulmatrix Q PULM 2.67 .28 358 .44 2414 .47 .36 +.08 -68.8 PulseBio n Q PLSE 34.82 9.81 22 14.36 163 14.69 13.43 +.47 -39.2 PulteGrp N PHM .36 1.3 16 35.21 25.04 2517 27.95 15328 29.08 27.72 -.60 -15.9 PumaBiotc Q PBYI 136.90 40.45 460 43.95 3472 44.60 40.70 +2.75 -55.5 PureAcq n Q PACQ 9.77 9.59 7 9.70 262 9.74 9.65 +.1 PureAcq un Q PACQU 10.35 10.08 10.34 116 10.34 10.34 +.07 +2.2 PureCycle Q PCYO 11.40 6.55 30 11.25 104 11.30 10.70 +.10 +34.7 PureStrg n N PSTG 27.15 13.96 1880 26.84 13373 27.00 25.93 +.28 +69.2 PurplInv n Q PRPL 13.90 5.36 3 5.57 38 5.76 5.42 +.07 -44.6 PMMI N PMM .44 6.1 7.72 6.89 73 7.15 328 7.20 7.11 -.03 -3.5 PMIIT N PIM .31 6.8 4.89 4.54 69 4.58 366 4.62 4.56 -.03 -4.0 PMOT N PMO .71 6.1 12.85 11.44 43 11.73 282 11.74 11.69 +.02 -5.0 PPrIT N PPT .31 6.0 5.50 5.05 157 5.24 1091 5.31 5.22 -.05 -1.7 Puxin n N NEW 35.00 12.64 37 13.05 522 14.60 12.85 -1.45 -37.9 PyxisTnkr Q PXS 27 12.22 .79 41 .80 117 .86 .80 -.01 -75.2 PzenaInv N PZN .41e 4.5 18 13.15 8.61 63 9.08 215 9.75 8.89 -.38 -14.9 Q2 Hldgs N QTWO 64.25 36.25 255 62.30 1259 64.25 61.60 -1.40 +69.1sQAD Inc B Q QADB .24 .5 47.85 21.58 1 47.45 7 47.85 43.41 +2.31 +53.9sQAD A Q QADA .29 .5 61.80 32.00 36 60.65 248 61.80 58.42 +1.75 +56.1 QCR Hld Q QCRH .24 .6 16 49.70 39.85 34 43.50 204 44.70 43.20 -.85 +1.5 QEP Res N QEP .08 .8 28 13.77 7.04 2774 9.97 11320 10.20 9.84 +.01 +4.2sQIAGEN N QGEN 43 39.45 30.20 663 38.97 3915 39.45 38.51 +.14 +26.0 QIWI plc Q QIWI .84e 5.9 14 20.05 12.50 259 14.20 949 14.41 13.44 +.61 -18.1 QTS RltTr N QTS 1.64 3.6 42 61.55 31.58 303 45.73 1507 46.69 45.07 -.36 -15.6 Qorvo Q QRVO 95 86.84 64.53 930 80.09 4477 80.56 79.01 +.46 +20.3 QuadGrph N QUAD 1.20 5.3 11 31.29 17.73 151 22.77 828 23.83 22.33 -.71 +.8sQuakerCh N KWR 1.48f .8 36 180.51 134.91 34 180.14 184 180.51 176.56 +2.80 +19.5sQualcom Q QCOM 2.48 3.6 70.49 48.56 11132 68.71 73835 70.49 67.21 +1.56 +7.3 QualitySys Q QSII .70 3.1 37 23.73 12.24 203 22.89 978 23.17 22.26 +.52 +68.6 Qualstar rs Q QBAK 13.50 5.55 4 8.15 25 8.30 8.12 -.08 -3.0 Qualys Q QLYS 89 98.30 45.10 307 91.05 1520 93.60 88.05 +1.00 +53.4 QuanexBld N NX .16 1.0 21 24.60 16.00 130 16.40 975 17.00 16.10 -.35 -29.9 QuantaSvc N PWR 23 40.11 32.19 1450 34.59 6231 34.85 33.83 +.82 -11.6 Quantenn n Q QTNA 19.08 9.60 557 18.27 2730 18.35 16.52 +1.58 +49.8 Quanterx n Q QTRX 24.81 13.00 134 16.73 494 17.00 14.32 +1.74 -22.1 QntmDSS rs N QTM 25 6.56 1.58 217 2.02 3217 2.64 1.83 -.27 -64.1 Qu Insp100 n N BIBL 29.74 25.14 1 28.00 47 28.53 27.85 +.16 +7.3sQnForSm n N FFSG 27.44 24.51 8 27.22 56 27.44 27.16 +.07 +5.6 QnForTcG n N FFTG 26.55 24.19 6 25.23 51 25.46 25.18 +.08 -1.4 MainSecR n N SECT 30.14 24.41 47 29.27 240 29.45 29.19 +.28 +7.0 InspCpBd n N IBD 28.29 24.07 2 24.60 38 24.72 24.29 +.10 -2.5 QuaInsp n N ISMD 31.78 24.28 5 30.10 36 30.56 29.61 +.20 +13.8 QuaInsLg n N BLES 30.44 26.36 1 28.49 41 29.20 28.48 +.00 +.2 FormInco n N FFTI 27.57 23.70 28 24.15 231 24.17 24.08 +.01 -3.2 FrmHdGr n N FFHG 30.36 24.30 9 30.14 57 30.30 30.01 +.25 +9.4 QuanReal n N QXRR 26.19 23.44 24.06 7 24.08 23.95 +.01 -4.8sQuanDyn n N XUSA 30.67 25.19 0 30.80 0 30.80 30.63 +.20 +10.3 QuanMulT n N QXTR 26.83 24.56 26.59 4 26.63 26.47 +.30 +2.2 QuanMulIn n N QXMI 26.53 24.73 25.47 9 25.59 25.43 -.05 -.9 QuanGrw n N QXGG 29.10 25.87 0 29.08 2 29.08 28.78 +.26 +4.6 Quartrhill g Q QTRH .05 4 2.12 1.01 30 1.47 151 1.48 1.39 +.04 -20.1tQudian n N QD 12 34.91 5.70 2130 5.95 20162 6.47 5.70 -.07 -52.6 QstDiag N DGX 2.00 1.8 20 116.49 90.10 708 109.98 2941 111.54 109.52 -.53 +11.7 QuestRes rs Q QRHC 2.91 1.03 13 2.15 133 2.34 2.05 +.03 -6.5 QuickLog h Q QUIK 2.22 .98 43 1.09 655 1.11 1.04 +.05 -37.4sQuidel Q QDEL 76.25 32.23 427 76.88 1580 77.63 69.99 +6.88 +77.3 QuinStreet Q QNST 82 16.42 4.95 499 15.17 2849 16.33 14.94 -.85 +81.0 QuintEn n N QES 10.67 6.62 14 7.83 68 7.99 7.56 -.20 -13.0 Qumu Cp Q QUMU 3.28 1.42 16 2.43 52 2.60 2.34 -.16 +2.5 QuormHl n N QHC 10.00 3.80 144 4.55 773 4.59 4.27 +.27 -27.1 Quotinet Q QTNT 9.02 2.78 147 7.65 957 7.95 7.14 -.04 +54.5 QuotientTc N QUOT 17.85 10.35 376 14.95 2070 15.00 14.15 +.60 +27.2tQuratRet A Q QRTEA 19 29.11 20.13 4020 20.79 12902 21.15 20.00 +.12 -14.9tQuratRet B Q QRTEB 21 28.90 19.62 20.13 2 22.09 19.62 -.20 -18.0 Qwest 54 N CTV 1.72 6.9 26.37 20.64 70 24.89 397 24.98 24.54 +.18 +5.7 Qwest53 N CTY 1.53 6.8 25.57 18.66 119 22.57 587 22.85 22.37 +.37 +2.6 Qwest 25 N CTZ 1.66 6.7 25.96 20.17 45 24.66 320 24.69 23.95 +.58 +8.9 Qwest 56 N CTAA 27.25 21.51 14 25.52 155 25.89 25.05 +.42 +3.3 Qwest57 n N CTDD 25.97 20.51 183 24.38 894 24.40 24.08 +.22 +6.6 Qwest56 n N CTBB 25.60 19.86 125 23.48 837 23.63 23.13 +.33 +4.3R -:sR1 RCM n Q RCM 10.04 3.09 484 9.97 4437 10.06 9.19 +.78 +126.1 RAIT pfC N RASpC 2.22 22.9 18.92 6.35 9.70 -26.7 RAITFn 19 N RFTA 1.78 8.6 23.88 16.60 20.66 -8.2 RBB Bcp n Q RBB .36f 1.3 33.62 21.26 36 28.65 143 28.80 28.25 -.06 +4.7sRBC Bear Q ROLL 47 151.90 106.16 66 149.81 338 151.90 148.55 +.63 +18.5 RCI Hosp Q RICK .12 .4 12 34.84 21.91 15 32.43 102 33.50 32.07 -.95 +15.9 RCM Q RCMT 1.00e 23 7.50 4.63 8 4.90 63 4.99 4.80 -.01 -21.6 RELX NV s N RENX .45e 2.0 23.30 20.06 55 22.24 308 22.61 22.15 -.01 -3.6 RELX plc s N RELX .54e 2.4 24.03 20.31 89 22.30 524 22.71 22.19 -.04 -5.9 RF Inds Q RFIL .08 .7 27 12.75 1.75 67 11.80 583 12.10 11.00 +.10 +337.0 RGC Res s Q RGCO .62 2.3 31 31.57 22.16 10 26.93 34 28.00 26.11 -.77 -.6 RH N RH 57 164.49 44.00 812 159.00 3498 161.07 152.26 +2.66 +84.4 RLI Corp N RLI .88 1.1 31 78.42 50.34 93 76.97 573 77.78 75.91 -.62 +26.9 RLJ Ent rs Q RLJE 6.34 2.82 12 6.25 135 6.25 6.16 +.05 +69.9 RLJ LodgT N RLJ 1.32 6.0 15 23.97 18.68 1053 21.91 4250 22.40 21.63 +.12 -.3 RLJ Lod pfA N RLJpA .49 1.8 28.85 25.23 15 26.60 108 26.70 26.53 +.05 -1.5 RMG Net h Q RMGN 2.73 .75 10 1.25 226 1.25 1.22 +52.4sRMR Gp h Q RMR 1.00 1.1 52 96.15 48.18 74 94.45 264 96.15 90.35 +4.40 +59.3 RPC N RES .40 2.9 18 27.07 12.98 1985 13.68 9897 14.90 13.04 -.82 -46.4sRPM N RPM 1.28 1.9 27 68.13 46.36 704 67.50 3376 68.13 66.95 +.69 +28.8 RTI Surg Q RTIX 5.10 3.85 138 4.48 885 4.70 4.35 -.18 +9.1 RXI Phm rs Q RXII 7.70 1.29 56 1.55 322 1.61 1.46 +.03 -72.1 RYB Edu n N RYB 31.80 15.50 64 19.66 346 21.15 19.01 +.19 +16.5 RaPhrm n Q RARX 17.90 4.78 325 12.20 1337 12.41 10.96 +1.04 +43.5 RadNet Q RDNT 87 15.50 9.50 139 13.85 607 14.25 13.60 -.25 +37.1 RadaElc rs Q RADA 3.86 1.77 177 2.65 602 2.80 2.54 -.01 -14.0 Radcom Q RDCM 47 22.40 17.00 19 18.30 102 18.70 18.00 -.10 -7.8 RadiSys Q RSYS 1.73 .53 184 1.59 872 1.60 1.56 +.02 +58.2 RadianGrp N RDN .01 12 23.49 14.06 972 20.33 5897 20.61 19.98 -.02 -1.4 RadiantLog A RLGT 73 5.45 3.46 32 4.35 439 4.37 4.21 +.11 -5.4 RadLog pfA A RLGTpA 2.44 9.5 26.80 23.56 1 25.80 5 25.88 25.75 +.14 -.3 RadiusHlth Q RDUS 41.16 18.88 1004 20.57 4156 21.12 19.68 +.35 -35.3 Radware Q RDWR 28.50 15.82 375 27.70 1782 28.22 27.24 -.44 +42.8 RafaelHl n A RFL 10.31 3.05 9 9.42 108 9.65 9.12 -.18 +92.2 RLauren N RL 2.50f 1.9 19 147.79 83.26 871 132.81 4702 138.35 131.16 -3.89 +28.1 RamacoRs n Q METC 9.35 3.81 107 7.95 893 8.78 7.50 -.67 +15.6 Rambus Q RMBS 15.50 11.50 715 12.22 2733 12.24 11.91 +.30 -14.1 RamcoG N RPT .88 6.3 15 15.00 11.15 646 13.96 4051 14.12 13.58 +.02 -5.2 RamcG pfD N RPTpD 3.63 6.6 58.62 47.86 1 55.17 23 55.56 54.51 -.07 -4.3 RandCap Q RAND 3 3.50 2.05 2 2.49 16 2.59 2.46 +.10 -17.4 Randgold Q GOLD 2.00f 3.1 27 108.29 62.55 377 65.29 1948 67.41 65.02 -.37 -34.0 RandBcp n Q RNDB 17.45 13.36 17.10 4 17.20 16.80 -.09 +11.4 RangeRs N RRC .08 .5 18 20.65 11.93 3733 16.42 22675 17.06 15.92 -.24 -3.8 RngrEnS n N RNGR 15.70 6.88 23 8.35 102 8.71 7.82 +.15 -9.5sRapid7 n Q RPD 38.21 15.93 239 38.15 3076 38.35 35.83 +1.72 +104.4 RaveRest Q RAVE 2.33 1.09 41 1.29 97 1.40 1.26 -.11 -11.8 RavenInds Q RAVN .52 1.1 1 49.80 26.70 98 48.40 711 49.05 46.75 -.25 +40.9 RJamesFn N RJF .88f .9 19 102.17 74.14 350 93.04 2717 94.34 91.93 +1.80 +4.5 RayAdvM N RYAM .28 1.3 11 22.96 13.31 381 20.90 2496 21.57 20.46 -.13 +2.2 RayAdv pfA N RYAMpA 2.00 1.4 157.11 103.42 144.98 1 147.20 144.98 -.27 +.7 Rayonier N RYN 1.08 3.1 37 39.73 27.91 569 34.83 2133 35.23 34.53 +.07 +10.1 Raytheon N RTN 3.47 1.7 29 229.75 177.80 1441 199.44 6490 202.16 197.43 -.64 +6.6 ReShape rs Q RSLS 39.00 .05 2858 .07 25343 .07 .07 +.00 -99.7 ReadIntlA Q RDI 12 17.50 14.37 33 16.10 175 16.29 15.93 -.16 -3.6 ReadgIntB Q RDIB 22 34.64 20.00 28.80 7 29.79 27.48 -.13 +25.2 RealGSol h Q RGSE 3.25 .30 2640 .43 39524 .58 .39 +.04 -70.7 RealNetwk Q RNWK 5.00 2.63 120 3.20 205 3.37 3.12 -.13 -6.4 RealityETF N DIVY .46p 28.89 25.57 8 27.10 46 27.22 26.80 +.35 +4.0sRltDvcDiv N LEAD 34.35 28.20 2 34.06 19 34.35 33.93 +.19 +6.6 RealDivc n N DFND 28.60 25.12 0 28.17 7 28.25 28.13 +.42 +3.3 RealDivG n N GARD 26.84 21.91 3 25.89 5 25.90 25.73 +.08 +3.6 Rl NxtEc n Q BLCN 25.05 21.69 19 23.61 176 23.76 23.34 +.37 -2.6 RealitCh n Q BCNA 24.47 20.01 3 21.16 15 21.80 20.97 +.00 -12.6 Realogy N RLGY .27p 1.3 13 35.00 20.02 1134 21.39 4588 21.86 21.05 +.20 -19.3sRealPage Q RP 81 61.95 38.40 452 62.40 2568 62.55 60.10 +1.55 +40.9 RltyInco N O 2.53 4.3 33 60.05 47.25 1251 58.57 6084 59.08 57.96 +.09 +2.7sReataPh n Q RETA 86.79 19.31 237 86.36 1479 89.99 74.00 +10.55 +204.9 ReavesUtl A UTG 1.82 5.9 35.72 27.13 156 30.72 815 31.39 30.64 -.54 -.7 ReconTech Q RCON 5.36 .64 50 1.22 274 1.34 1.22 -.07 -6.2 RecroPhm Q REPH 13.05 4.78 50 6.38 327 6.87 6.14 -.18 -31.0 RedHat N RHT 81 177.70 104.51 1368 147.73 8458 149.78 140.87 +6.10 +23.0 RedLionH N RLH 14.75 6.75 94 13.65 524 14.40 13.40 -.55 +38.6 RedRobin Q RRGB 23 70.10 36.20 282 41.30 1542 42.50 40.10 +.55 -26.8 RedRkRs n Q RRR .40 1.2 36.99 21.96 480 32.64 3251 33.34 32.19 -.39 -3.3 RedViolt n Q RDVT 46.40 4.35 32 7.75 209 8.18 7.38 +.33 -83.3 Redfin n Q RDFN 31.50 16.69 713 19.81 3939 20.27 19.07 +.09 -36.7 RedhillBio Q RDHL 11.49 4.30 128 7.48 769 7.82 7.12 +.16 +45.5 RedwdTr N RWT 1.20 7.1 12 17.50 14.29 386 16.98 3174 17.07 16.49 +.43 +14.6sReeds A REED 3.50 1.30 35 3.30 692 3.50 2.90 +.15 +112.9 RegalBel N RBC 1.12 1.3 15 86.65 67.84 201 83.70 716 85.90 82.95 +.35 +9.3 RegalEnt N RGC .88a 3.8 24 23.17 14.31 22.99 -.1 RgcyCtrs N REG 2.22 3.4 24 70.64 54.87 999 66.03 4866 66.26 64.72 +.59 -4.6 RgcyC pfG N REGpG 1.50 6.0 25.20 Regenrn Q REGN 28 505.49 281.89 471 406.75 4374 416.49 377.04 +30.42 +8.2 RegnxBio n Q RGNX 51 85.10 20.35 486 70.45 2491 74.90 65.40 +4.30 +111.9 RegHlthPr A RHE 2 1.04 .10 262 .13 1430 .18 .12 -.01 -23.5 RegHlt pfA A RHEpA 2.72 167.1 22.40 1.25 4 1.63 46 1.98 1.35 +.02 -79.7 RegnlMgt N RM 14 37.21 21.47 19 33.33 113 35.00 33.12 -1.12 +26.7 RegionsFn N RF .56f 2.9 17 20.21 13.03 7919 19.46 43531 19.62 19.18 +.20 +12.6 Regions pfA N RFpA 1.59 6.3 25.89 25.23 40 25.28 183 25.68 25.23 +.07 -.2 Regns pfB N RFpB 1.59 5.8 29.72 26.40 22 27.18 152 27.55 27.02 +.12 -4.4 Regis Cp N RGS 22 22.40 12.10 199 21.39 1424 21.71 20.57 -.01 +39.3 RegulusTh Q RGLS 1.52 .17 1667 .23 12144 .32 .22 -.05 -77.7 ReinsGrp N RGA 2.00f 1.4 13 165.12 126.62 223 142.85 1072 145.28 141.81 -.67 -8.4 ReinsGp42 N RZA 1.55 5.7 29.35 26.54 17 27.13 103 27.46 27.04 +.10 -1.4 ReinsG56 n N RZB 1.44 5.6 29.16 25.33 38 25.78 112 26.25 25.74 +.06 -7.9 Reis Inc Q REIS .76 3.3 24.00 15.95 121 23.05 4992 23.10 17.30 +4.70 +11.6 RelStlAl N RS 2.00 2.3 19 97.41 70.28 607 87.89 2074 89.90 87.01 +2.4 ReliantBcp Q RBNC .32 1.2 27 29.99 21.90 5 27.55 33 27.55 26.70 +.72 +7.4 Reliv In rs Q RELV 8.44 3.72 3 5.14 11 5.16 4.85 +.03 +7.8 RemarkHld Q MARK 15.10 2.12 202 3.52 1261 3.68 3.31 +.12 -63.8 RemaxHld N RMAX .80 1.6 55 67.50 43.85 105 49.25 436 50.35 48.85 -.25 +1.5 RenaisIPO N IPO .02e .1 31.67 25.72 1 30.73 12 31.21 30.66 +.08 +8.9 RenIntIPO N IPOS .24e 1.0 27.06 21.71 23.09 1 23.09 22.28 -.28 -5.3 RenaisRe N RNR 1.32 1.0 144.76 116.50 215 132.96 861 134.55 131.50 +.16 +5.9 RenRe prE N RNRpE 1.34 5.4 25.96 23.45 15 24.68 94 25.01 24.68 +.13 -1.9 RenRe prC N RNRpC 1.52 6.0 26.05 25.05 7 25.33 35 25.64 25.22 +.11 -.7 Renasant Q RNST .80 1.7 19 49.78 37.68 173 46.69 513 47.53 46.06 -.53 +14.2 ReneSola rs N SOL 3.79 2.12 16 2.34 68 2.36 2.28 +.05 -12.0sRenewEn Q REGI 5 26.95 9.50 976 26.95 3788 27.15 25.20 +.55 +128.4 RenminTi rs Q ABAC 4.76 1.67 1 1.75 10 1.90 1.71 -.15 -40.7 RennFund A RCG 2.20 1.13 2 1.64 20 1.68 1.62 +9.0 Renren rs N RENN 3.19 .65 77 1.73 624 1.87 1.70 -.07 +83.1 RentACt Q RCII .32 2.2 25 14.94 7.22 657 14.74 2773 14.80 14.72 +32.8sReplgn Q RGEN 54.82 29.56 211 54.88 1870 55.31 52.48 +1.93 +51.3sReplimun n Q REPL 22.21 14.03 12 19.29 263 22.21 16.22 +2.67 +27.2sRepBncp Q RBCAA .97 2.0 19 50.70 34.24 11 48.61 57 50.70 48.06 -1.24 +27.9 RepFBcp Q FRBK 56 9.75 7.45 202 7.80 641 7.85 7.55 -7.7 RepubSvc N RSG 1.50f 2.0 33 74.78 60.26 1389 73.36 6464 73.62 72.51 +.14 +8.5 resTORbi n Q TORC 21.10 7.55 62 11.83 559 12.00 10.09 +1.83 -29.9 RschFrnt Q REFR 1.46 .60 39 1.15 432 1.32 1.06 -.11 +10.6sResMed N RMD 1.48f 1.3 54 112.80 74.23 732 111.41 3181 112.80 109.10 +2.51 +31.6 ResolEn rs N REN 38.64 23.64 405 32.96 1444 33.50 30.33 +1.85 +4.7sResoluteF N RFP 14.00 4.55 308 13.75 1820 14.00 13.15 +.60 +24.4 Resonant Q RESN 8.55 3.17 143 5.31 1159 5.53 4.60 +.54 -28.9 ResConn Q RECN .52f 3.1 28 17.95 12.05 355 16.55 1074 16.60 15.45 +.80 +7.1 RestBrnds N QSR 1.80 3.1 18 68.89 53.09 1709 57.40 6301 59.40 57.05 -1.59 -6.6 RestorRob n Q HAIR 11.95 1.45 346 2.45 2379 2.52 1.55 +.86 -46.7 RetailOpp Q ROIC .78 4.0 58 20.54 16.18 727 19.74 4413 19.75 19.39 +.09 -1.1 RetailProp N RPAI .66 5.2 12 13.78 10.84 1046 12.73 5272 12.78 12.40 +.20 -5.3 RetoEco n Q RETO 12.75 3.13 7 3.50 42 3.77 3.30 -.11 -50.4 RetractTc A RVP 1.08 .55 8 .72 221 .75 .70 +.00 +6.2sRetrophin Q RTRX 31.87 20.09 639 31.69 1556 33.00 28.97 +2.15 +50.4 RevGp n N REVG .20 1.2 33.15 12.87 531 17.01 2788 17.67 16.40 +.13 -47.7 RevanceTh Q RVNC 37.45 22.65 107 27.40 1001 27.55 26.38 +1.05 -23.4 RevenHo n Q RVEN 6.75 2.32 1 4.15 4 4.50 4.05 -.03 -10.4 Revlon N REV 27.90 14.00 109 21.75 493 21.96 20.21 +.65 -.2 RevolutL rs Q RVLT 7.89 2.18 36 2.71 347 2.80 2.44 +.24 -17.6 ReWalkRob Q RWLK 2.00 .70 253 1.05 1220 1.05 1.00 +.01 -4.8 RexAmRes N REX 10 96.62 70.48 44 80.58 140 80.99 75.93 +.97 -2.7 RexahnPh rs A RNN 3.19 1.23 85 1.72 591 1.84 1.64 -.08 -14.9 RexfordIR N REXR .64 2.0 55 32.91 26.32 465 32.50 2089 32.64 31.89 +.46 +11.5 RexfdIn pfA N REXRpA 26.41 22.53 24.75 6 24.75 24.70 -.19 -3.7 RexfInR pfB N REXRpB 1.47 5.9 25.15 22.33 1 24.75 7 24.75 24.65 +.11 -.2 Rexnord N RXN 20 31.44 22.89 223 29.03 1483 29.43 28.70 +.33 +11.6 Rexnrd pfA N RXNpA 66.44 52.97 1 61.64 297 62.03 61.06 +.74 +5.3 RhythmP n Q RYTM 44 37.23 16.80 270 31.50 949 34.63 30.22 -.17 +8.4 RibbnCm n Q RBBN 8.36 4.97 265 6.92 2065 7.63 6.80 -.71 -10.5sRiceBran Q RIBT 3.46 1.02 246 3.26 2384 3.46 3.08 +.11 +120.3 RichrdElec Q RELL .24 2.7 10.40 5.31 1 9.03 28 9.20 9.00 -.06 +34.0 RigelPh Q RIGL 4.71 2.28 5040 3.41 26654 3.57 2.86 +.60 -12.1 RigNet Q RNET 19.10 10.03 67 16.30 262 16.35 15.53 +.60 +9.0 RiminiSt n Q RMNI 10.40 .25 43 5.08 247 5.15 4.86 -.04 -35.8 RingCentrl N RNG 95.60 38.05 653 93.15 2978 95.30 91.75 -.45 +92.5tRingEngy A REI 17.35 10.94 234 11.80 2228 12.27 10.94 -.27 -15.1 RioTinto N RIO 2.27e 4.7 60.72 46.24 1491 48.03 10783 49.69 47.73 -.26 -9.3 RiotBlck Q RIOT 1.00p 46.20 3.10 412 6.30 3672 6.47 5.55 +.80 -77.8 RiseEdCy n Q REDU 17 18.60 9.50 157 10.55 482 10.79 9.70 +.26 -28.7 RitchieBr N RBA .68 1.8 43 38.77 24.08 219 38.11 1281 38.60 37.86 -.11 +27.3 RiteAid N RAD 1 2.80 1.27 11037 1.37 48884 1.48 1.36 -.10 -30.5 RittrPh rs Q RTTR 6.47 1.80 34 2.00 247 2.10 1.86 +.07 -39.2 RivrnOpp n N RIV 1.68 8.6 21.63 18.80 18 19.52 106 19.57 19.30 +.26 -2.5 Riv/Doubl n N OPP 19.76 17.12 50 17.45 274 17.68 17.45 -.17 -5.1sRivrvwBcp Q RVSB .14f 1.4 18 9.94 7.65 33 9.85 182 9.94 9.62 +.08 +13.6sRivrviewF n Q RIVE 14.50 13.10 2 14.10 19 14.50 13.55 +.20 +4.8tRoadrnTrn N RRTS 2 9.75 1.30 376 1.30 2435 1.51 1.27 -.07 -83.1 RobtHalf N RHI 1.12 1.4 29 79.91 43.80 995 78.18 4110 78.88 77.53 +.62 +40.8 RocktPh n Q RCKT 24.28 3.84 157 23.85 850 23.98 21.48 +1.94 +128.4 RockwlAut N ROK 3.68 2.0 27 210.72 155.81 1228 180.96 4133 181.36 175.35 +5.92 -7.8 RockColl N COL 1.32 1.0 21 139.63 127.16 1275 135.95 5092 137.62 135.48 -.18 +.2 RockwllM Q RMTI 8.70 3.62 182 4.91 694 4.92 4.33 +.39 -15.6 RockyBr Q RCKY .48 1.6 20 33.45 12.80 45 30.15 241 30.80 28.60 -.23 +59.5 RkyMChoc Q RMCF .48 4.7 11 12.60 10.06 12 10.20 57 10.40 10.15 +.11 -13.4 RogCm gs N RCI 1.57 14 54.95 43.11 489 51.81 2330 53.30 51.46 -.49 +1.7 Rogers N ROG 38 184.00 105.60 76 138.07 546 141.80 135.66 +2.88 -14.7sRoku n Q ROKU 64.48 15.75 4742 59.49 43525 64.48 58.21 -3.77 +14.9sRollins s N ROL .56 .9 74 60.23 42.82 437 60.08 2092 60.23 58.75 +1.51 +29.1 Roper N ROP 1.65 .6 32 312.38 227.46 409 298.37 2044 300.52 295.36 +1.75 +15.2 Rosehill n Q ROSE 10.84 5.52 15 7.98 120 8.70 7.89 -.22 +1.5 RosettaStn N RST 17.49 8.71 89 15.80 494 16.32 15.77 -.37 +26.7 RossStrs s Q ROST .90 .9 25 97.85 57.87 2231 95.78 13104 96.38 93.68 +.69 +19.4 Rowan N RDC .40 2.8 25 17.33 9.36 1306 14.04 8282 14.42 13.51 -.05 -10.3 RBCda pfT N RYpT 1.69 35.33 27.94 1 31.16 3 33.25 30.51 +.95 +4.1 RoyalBk g N RY 3.92f 87.10 72.84 642 79.52 4383 81.06 79.31 -.04 -2.6 RBScotlnd N RBS 8.74 6.13 610 6.36 2580 6.50 6.32 -16.8 RBSct prH N RBSpH 1.81 7.0 25.68 RBSct prS N RBSpS 1.65 6.4 27.63 25.35 65 25.90 183 25.90 25.76 +.09 +1.8 RylCarb N RCL 2.40 2.0 16 135.65 101.20 937 122.58 7557 124.63 118.59 +2.87 +2.8 RoyDShllB N RDS/B 3.76 5.6 76.99 56.33 2038 67.38 6107 68.82 66.96 -.69 -1.3 RoyDShllA N RDS/A 3.76 5.8 99 73.86 54.87 2389 65.23 10822 66.41 64.82 -.38 -2.2 RoyGld Q RGLD 1.00 1.3 98.53 75.58 427 76.26 2426 79.30 75.64 -2.06 -7.1 RoyceGVal N RGT .10e 11.73 9.68 16 10.67 85 10.69 10.59 +.10 -1.3sRoyceMC N RMT .63e 5.9 10.68 8.29 97 10.67 648 10.68 10.58 +.04 +13.0 Royce N RVT 1.22e 7.3 17.18 14.30 173 16.77 1046 16.79 16.54 +.22 +3.7 RubiconPrj N RUBI 4.20 1.48 166 3.98 1155 4.17 3.86 -.08 +112.8 Rubicon rs Q RBCN 9.46 6.76 0 9.14 5 9.20 8.87 -.11 +14.5 RubiusTh n Q RUBY 33.01 19.78 83 25.12 436 26.29 23.52 -.02 +3.6 Rudolph N RTEC 17 34.55 21.45 323 27.80 1014 28.25 26.65 +.25 +16.3sRmblOn B n Q RMBL 8.44 3.53 200 8.57 1144 8.62 6.39 +1.87 +65.0 RushEntA Q RUSHA .12p 27 55.40 37.95 164 42.96 682 43.94 42.48 -.38 -15.4 RushEntB Q RUSHB .12p 35 52.76 36.23 13 44.30 39 44.91 43.05 +.50 -8.1 RuthsHosp Q RUTH .44 1.4 29 33.95 17.95 272 30.80 923 31.60 30.30 -.80 +42.3 Ryanair Q RYAAY 1.55e 1.5 127.61 94.50 351 101.87 3025 103.15 99.41 +2.25 -2.2 Ryder N R 2.16f 2.8 19 90.26 65.65 326 76.84 1421 79.66 76.25 -1.04 -8.7 RyersonH N RYI 37 12.95 7.70 163 10.40 737 11.08 10.05 -.45 sRymanHP N RHP 3.40 3.8 19 90.02 58.01 246 88.73 1531 90.02 85.19 +1.38 +28.6S -:S&P Glbl N SPGI 2.00 1.0 30 217.31 149.97 1031 207.05 5287 207.40 202.25 +4.70 +22.2sS&T Bcp Q STBA 1.00 2.1 20 47.77 34.67 62 46.66 251 47.77 46.20 -.87 +17.2 S&WSeed Q SANW 4.40 2.90 6 3.20 89 3.20 3.00 +.15 -17.9 SAP SE N SAP 1.31e 1.1 122.74 99.20 443 119.74 3559 122.51 119.39 -1.16 +6.6 SB FinGp Q SBFG .32 1.6 14 20.45 15.61 3 20.35 26 20.35 20.05 +.17 +10.1 SB FnGp pf Q SBFGP .65 3.2 21.10 14.93 20.08 1 20.72 19.75 +.50 +12.2 SB OneBc Q SBBX .30f 1.1 23 32.85 19.75 11 27.80 65 28.15 27.06 -.05 +3.5 SBA Com Q SBAC 177.67 140.62 1082 155.23 3846 157.88 153.55 -.80 -5.0 SCANA N SCG .50 1.3 9 60.84 33.61 1390 38.34 5277 39.53 38.06 -.61 -3.6 SCE TrV n N SCEpK 29.09 24.70 17 25.82 135 25.97 25.43 +.34 -2.3 SCE II prG N SCEpG 1.28 5.3 25.89 21.93 20 24.23 96 24.37 23.80 +.33 +.2 SCE Tr pfH N SCEpH 1.44 5.4 28.49 25.05 152 26.67 219 27.30 26.65 -.61 -1.4 SCETr pfJ N SCEpJ 1.34 5.2 27.99 23.96 13 25.59 411 25.81 25.42 +.01 -.8 SCE Tr pfL N SCEpL 1.25 5.4 25.77 21.75 41 23.34 237 23.38 22.86 +.47 -2.8 SEI Inv Q SEIC .60f 1.0 21 78.35 55.72 695 63.08 2728 63.40 62.27 +.84 -12.2 SelasLf rs Q SLS 13.47 .80 261 1.08 1373 1.10 .96 +.11 -86.3tSG Blck n Q SGBX 7.00 3.35 10 3.37 106 3.92 3.35 -.43 -43.6 SGOCO rs Q SGOC 2.29 .93 0 1.01 40 1.05 .98 -.04 -4.7 SI Fincl Q SIFI .24 1.7 14 15.70 13.60 10 13.85 34 13.85 13.65 +.03 -5.8 SIGA Tc n Q SIGA 8.47 5.61 75 8.23 718 8.42 8.05 -.02 +39.3 SJW N SJW 1.12a 1.9 20 69.29 51.26 248 57.91 819 58.45 55.27 +1.20 -9.3 SK Tlcm N SKM 28.97 22.66 446 26.01 2670 26.17 25.67 +.02 -6.8 SLGreen N SLG 3.25 3.1 37 106.54 89.46 629 104.40 2026 104.70 102.43 +1.21 +3.4 SL Grn pfI N SLGpI 1.63 6.3 26.00 24.94 2 25.65 19 25.67 25.47 +.07 +2.3 SLM Cp Q SLM 17 12.46 9.65 2451 11.72 8978 11.74 11.48 +.23 +3.7 SLM Cp pfB Q SLMBP 3.32e 4.7 73.00 62.47 1 71.00 2 71.40 70.95 -.19 +3.3sSM Energy N SM .10 .3 30.90 12.29 1474 30.09 10366 30.90 29.57 -.30 +36.3 SmartGlb n Q SGH 7 56.69 18.00 499 32.99 2377 34.12 31.55 +.45 -2.1 SMTC hg Q SMTX 3.18 1.24 16 2.71 144 2.89 2.57 +.05 +43.3 SORL Q SORL 3 8.45 3.70 33 4.64 376 4.80 4.53 -.02 -31.0 SP Plus Q SP 23 41.70 32.15 93 38.90 292 40.30 38.40 -1.20 +4.9 SPAR Gp h Q SGRP 3.75 1.00 46 1.02 117 1.19 1.02 -.13 -17.1 SpdrDJIA N DIA 3.98e 1.5 265.93 216.62 3049 259.85 16169 261.77 258.98 +2.00 +5.0 SpdrGold N GLD 129.52 111.06 4914 113.51 26426 114.87 113.24 -.65 -8.2 SpdrStxx50 N FEU 1.24e 3.7 38.51 32.60 13 33.53 85 34.27 33.38 -.29 -6.7 SpdrNoANR N NANR 37.79 32.28 13 33.65 127 34.60 33.58 -.25 -5.1 SpdrLwCbn N LOWC 1.69e 1.8 96.40 84.09 2 91.84 11 92.81 91.64 +.42 +2.3 SpdrEuro50 N FEZ 1.18e 3.1 44.23 36.77 3869 38.28 13921 39.45 38.05 -.45 -6.0 Spd MsciCh N XINA 26.62 17.85 18.57 4 19.36 18.57 -.22 -22.4 S&PEAsia N GMF 1.81e 1.8 116.07 95.02 53 99.58 310 101.49 99.05 -.31 -4.8 Spdr UKS N QGBR 1.33e 2.6 56.39 50.66 0 51.31 1 52.41 51.31 -.54 -4.7 SpdrGermS N QDEU 1.17e 1.9 70.20 57.43 61.15 0 -6.7 SpdrJpnS N QJPN .85e 1.1 83.54 73.59 76.99 4 77.10 76.92 +.27 -2.1 SpdrCdaS N QCAN 1.61e 2.7 62.76 56.36 0 59.34 317 60.30 59.34 -.32 -3.0 SpdrEuSmC N SMEZ 1.15e 1.9 69.46 57.42 1 60.35 31 61.66 60.18 -.13 -5.7 S&PChina N GXC 1.31e 1.3 123.91 92.76 34 98.26 215 101.47 97.50 -.60 -8.3 SpdrWldQu N QWLD 1.30e 1.7 80.30 70.00 1 77.78 2 78.44 77.73 +.36 +3.1 SpdrEMQu N QEMM 1.31e 2.2 69.92 57.46 1 60.13 14 60.88 59.71 +.16 -6.8 SpdrEafeSt N QEFA 1.62e 2.6 68.94 61.72 8 63.45 81 64.45 63.34 -.04 -2.4 SpdrGblDv N WDIV 3.11e 3.8 74.14 66.52 9 68.19 128 69.27 67.98 -.42 -3.8 SpAcwiIMI N ACIM 1.50e 1.9 84.34 72.53 1 80.39 9 81.28 80.35 +.31 +1.9 SpdEMkt s N SPEM 42.47 33.76 744 35.22 1914 36.00 34.93 -.21 -7.7 SpdrEMDv N EDIV 1.68e 5.4 36.64 29.51 22 30.87 167 31.38 30.28 +.20 -6.0 SpdrGlbNR N GNR .93e 1.9 53.32 44.02 162 48.82 918 49.94 48.68 -.08 -.5 Spd IntEn n N IPW Spd IntCn n N IPS sSpdrDJ RE N RWO 1.57e 3.2 49.49 43.96 70 49.09 518 49.49 48.75 +.22 +.4 SpdrEMSmC N EWX 1.00e 2.1 55.81 45.23 23 46.74 168 47.25 46.17 +.11 -10.1 SpdrIntDiv N DWX 2.22e 5.8 42.92 37.57 33 38.34 608 39.03 38.23 -.19 -7.0 SpdMS xUS N CWI .79e 2.1 42.01 35.93 64 37.18 1035 37.89 36.99 -.04 -4.7 SpdrSPGbl N GII 1.63e 3.3 53.74 47.61 9 48.96 87 49.76 48.87 -.54 -5.5 SpdrIntRE N RWX 1.25e 3.2 42.54 37.90 342 39.22 2560 39.73 39.09 +.07 -3.1 SpdrIntlSC N GWX 3.63e 1.4 37.99 32.78 52 34.37 208 34.61 34.25 +.33 -3.1 SpdrWldxUS N SPDW .79e 2.6 33.84 29.49 1081 30.53 4848 30.99 30.41 +.03 -3.7sSP Mid N MDY 2.94e .8 374.10 309.28 492 372.49 3534 374.10 370.67 +1.92 +7.8sS&P500ETF N SPY 4.13e 1.4 291.74 242.93 65186 290.31 291761 291.74 288.68 +2.80 +8.8 SpdrRRtn N RLY .44e 1.7 27.62 24.57 82 26.26 135 26.53 26.18 -.02 -.6 SpdrIncAll N INKM 1.08e 3.3 34.66 31.96 1 33.04 13 33.23 33.04 -.09 -1.7 SpdrGblAll N GAL 1.04e 2.6 40.37 36.11 19 38.61 52 38.88 38.54 +.14 +.9 SpdrSenLn N SRLN 1.96 4.1 47.69 46.74 235 47.26 1184 47.28 47.21 +.05 +.2 SpdrUShBd N ULST .16 .4 40.82 40.15 264 40.33 351 40.37 40.31 +.01 +.3sSpdrCreEq N SYE 1.63e 1.2 80.82 69.46 1 80.65 4 80.85 80.14 +.72 +8.1 SpdrDblTac N TOTL 1.17e 49.66 47.11 354 47.52 1318 47.65 47.46 -.13 -2.3 SpdrValEq N SYV 4.21e 1.4 70.61 59.65 1 69.00 7 69.71 68.97 +.06 +4.2 SpdrGroEq N SYG 1.85e .7 86.17 72.84 0 85.93 6 86.10 84.98 +1.30 +8.2 SpdrBiot s N XBI .44e .4 101.55 78.46 3288 100.14 23762 100.70 96.65 +3.74 +18.0sSpdr Div N SDY 3.80e 1.9 98.89 87.95 237 98.27 1566 98.89 97.84 -.05 +4.0 SpdrGbDow N DGT 1.52e 1.8 91.75 77.95 1 85.25 4 86.53 85.20 -.06 -.3 SpdrHome N XHB .15e .4 47.20 37.18 1978 40.02 8852 40.91 39.83 -.37 -9.6 SpdrS&PBk N KBE .53e 1.1 52.00 39.61 1680 49.42 5760 50.13 48.91 -.15 +4.4 SpdrS&PCM N KCE .91e 1.6 62.51 47.93 9 58.68 31 59.25 58.32 +.25 +1.3 SpdrS&PIn s N KIE 32.34 27.81 282 32.04 1544 32.33 31.85 +.02 +4.4sSpd LgCap s N SPLG 34.25 28.56 875 34.11 3302 34.25 33.93 +.34 +8.9sSpdrLCpG s N SPYG 38.26 30.05 372 38.10 3900 38.26 37.61 +.63 +15.5 SpdrLCapV s N SPYV 32.54 28.10 219 31.22 2758 31.48 31.09 +.05 +1.8sSpd MidC s N SPMD 37.08 29.92 229 36.96 1362 37.08 36.73 +.21 +10.8sSpdMCpG s N MDYG 56.95 46.63 74 56.84 413 56.95 56.40 +.60 sSpdrMCpV s N MDYV 54.94 46.80 37 54.49 828 54.94 54.27 -.01 SpdrNY Tch N XNTK .41e .4 98.30 75.36 11 95.07 67 95.80 94.25 +1.22 +13.4sSpdrSemi s N XSD .16e .2 78.45 61.50 98 78.87 597 78.95 77.05 +2.08 +13.0sSpdrSCp s N SLYG 69.79 52.22 169 69.93 968 70.00 69.00 +.91 sSpdrSCpV s N SLYV 71.23 57.03 76 70.68 510 71.23 70.10 +.01 sSpdrRs3K s N THRK 36.46 30.21 464 36.31 1892 36.46 36.08 +.34 +9.3 SpdrWilRE N RWR 2.90e 3.0 97.69 81.59 105 97.08 503 97.43 95.47 +.83 +3.6 SpdrShTTr N SPTS .27 .9 31.78 29.42 144 29.52 620 29.55 29.49 -.01 -1.2 SpFcStIn n N XITK 107.00 72.32 6 105.19 83 105.70 103.85 +1.94 +34.7 SPDR SrTr A XTH 82.74 72.25 80.21 +10.5 Spdr1500VT N VLU 4.85e 1.7 108.76 92.52 1 107.75 4 108.75 107.63 +.67 +5.6 SpdrScored N CBND .99 3.2 32.69 30.78 4 31.07 18 31.12 31.00 -.12 -3.7 SpdrIntCBd N IBND .14e .4 36.87 32.89 11 33.67 79 33.96 33.62 +.02 -4.7 SpdrIGFlt N FLRN .20 .6 30.85 30.62 892 30.79 3838 30.81 30.77 +.03 +.4 SpdrHYMu N HYMB 2.55 4.5 57.97 54.01 31 56.79 138 56.93 56.70 +.02 +2.0 SpdrWFPf N PSK 2.59e 5.9 45.42 41.81 42 43.55 347 43.62 43.27 +.23 -1.1 SpdrBarITB N BWZ .01e 33.49 30.76 36 31.23 408 31.46 31.17 -.06 -2.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Saturday, September 1, 2018

PAGE 49

SpdrBarcCv N CWB 3.55e 4.2 54.99 48.86 1160 54.35 7322 54.53 54.00 +.47 +7.4 SpdrLTBd s N SPLB 28.77 25.87 295 26.34 661 26.59 26.31 -.27 -7.9 SpdrITBd N SPIB .92 2.8 34.72 33.07 330 33.41 6464 33.50 33.39 -.07 -2.4 SpdrBarMBB N MBG .83 3.3 26.49 25.09 4 25.38 310 25.44 25.33 -.03 -2.5tSpdrEMBd N EBND 30.91 25.85 186 25.94 778 26.52 25.85 -.45 -12.6 SpdrShTHiY N SJNK 1.58 5.7 27.99 26.94 1355 27.55 6064 27.56 27.51 +.01 SpdrLehHY N JNK 2.30 6.4 37.35 35.26 12812 36.00 40967 36.06 35.96 -.01 -2.0 SpdShTBd N SPSB .40e 1.2 30.74 30.08 694 30.26 6969 30.27 30.21 +.01 -.5 SP IntTip N WIP .41e .3 60.27 51.93 25 52.41 105 53.03 52.00 -.32 -8.9 SPLIntTB s N BWX 29.72 27.20 274 27.61 1011 27.94 27.56 -.02 -2.9 SpdrTrans s N XTN .25e .4 69.36 54.50 8 67.74 69 68.50 67.50 +.26 +4.0sSpdrTelcm N XTL .68e .9 77.41 65.10 16 77.04 300 77.41 76.63 +.41 +12.8sSpdrHCSv s N XHS .61e .1 76.15 56.18 5 76.11 14 76.15 75.49 +.81 +23.6sSpdrHCEq s N XHE 3.22e .1 87.86 60.11 118 88.22 667 88.31 84.61 +3.66 +37.0sSpdrSf&Sv s N XSW .19e .2 91.04 63.00 5 91.24 39 91.24 89.70 +1.30 +31.4 SpdrMLCrs N CJNK 1.01e 3.9 27.04 25.22 66 25.65 357 25.79 25.58 -.04 -3.5sSpdrAerDf s N XAR 1.70e 1.0 96.85 73.73 51 96.07 407 96.85 95.36 +.55 +15.0 SpdAgBd n N SPAB 28.84 27.57 284 27.94 2169 27.99 27.88 -.05 -2.8 SpdrBarcTip N IPE 1.04e 1.7 57.26 54.55 121 55.14 484 55.30 55.08 -.21 -2.0sSprBl 1-3b rs N BIL 91.60 91.37 495 91.59 3087 91.60 91.55 +.03 +.2 SpdLgTr s N SPTL 37.32 33.45 210 34.83 1841 35.07 34.72 -.34 -4.8 SpdrLehIntTr N ITE .74 1.3 60.59 57.94 32 58.70 157 58.78 58.58 -.11 -1.2 SpdrS&P RB N KRE .74e 1.2 66.04 49.31 2785 63.15 22567 64.05 62.45 -.27 +7.3sSpdr1500MT N MMTM 1.61e 1.3 128.95 103.59 1 128.45 8 129.19 127.88 +1.51 +11.9 SpdDorWrF Q DWFI 26.00 23.22 7 23.70 100 23.72 23.50 +.15 -6.2 SpdrRetl s N XRT .49e .9 52.96 38.38 5761 52.09 29023 52.20 51.07 +.17 +15.3 SpdNuBMu s N TFI 49.42 47.52 196 48.04 1689 48.11 47.98 -1.9sSpdrPhm s N XPH 3.00e .7 49.72 38.71 48 49.96 236 49.97 48.94 +1.11 +14.9 SpdrOGEx N XOP .73e 1.7 45.45 29.00 10931 42.34 57585 42.70 41.55 +.29 +13.9 SpNuBST rs N SHM 48.95 47.51 310 48.00 1789 48.05 47.96 +.2sSpdrGendr N SHE 76.98 66.80 19 76.38 35 76.98 76.31 -.01 +7.8 SpdrOGEq N XES .49e 3.0 19.29 13.15 1427 16.24 4769 16.89 16.00 -.36 -5.2sSpdR1KLVF N ONEV 77.48 68.57 5 76.93 7 77.48 76.91 +.07 +6.0 SpdrMetM N XME .24e .7 39.62 29.68 1313 33.94 10313 34.75 33.54 +.10 -6.7sSpdrR1KMo N ONEO 77.52 69.08 6 77.04 37 77.52 76.54 +.44 +5.9 SpdrR1KYF N ONEY 75.25 65.47 0 73.17 12 74.34 73.17 -.11 +4.4 SpdSPXHiD N SPYD 38.75 34.64 93 38.24 562 38.58 38.08 -.13 +2.1sSpdrFosFFr N SPYX 71.08 59.13 8 70.60 29 71.08 70.23 +.70 +9.0sSpdrR1KLV N LGLV 5.40e 1.8 97.04 85.68 1 96.99 36 97.04 96.43 +.42 +7.1sSpdrUsaSt N QUS .54e 83.42 70.54 11 82.84 115 83.42 82.60 +.31 +7.2sSpd SP600 s N SLY 78.25 59.13 37 78.12 215 78.25 77.48 +.44 sSpdrSPXBbk N SPYB .41e 68.19 55.44 344 66.85 350 68.19 66.84 +.18 +7.2sSpdrSCap n N SPSM 34.15 28.11 150 34.10 1353 34.15 33.79 +.27 +8.3 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 83 19.14 270 19.19 19.13 -.06 -.8sSpdrR2KLV N SMLV 2.16e 2.2 100.17 84.63 5 99.77 28 100.17 99.18 +.10 +9.2 SPI Eng rs Q SPI 2.61 .27 671 .41 2734 .45 .29 +.11 -36.0sSPS Cmce Q SPSC 98.99 45.02 170 98.27 578 98.99 96.24 +1.07 +102.2 SPX Cp N SPXC 15 39.28 23.41 108 33.99 947 34.81 33.71 -.36 +8.3 SPX Flow n N FLOW 45 54.92 31.96 158 47.94 736 49.99 47.69 -1.09 +.8 SRC Eng A SRCI 13 13.32 7.37 1787 9.31 14935 10.14 9.01 -.39 +9.1 SS&C Tch s Q SSNC .32f .5 37 60.97 37.45 1094 59.34 5905 59.44 57.79 +1.82 +46.6 SSLJ.cm n Q SSLJ 5.75 .56 48 1.01 367 1.15 .95 +.01 -71.2 SSR Mng g Q SSRM 19 11.44 7.64 243 8.70 1820 9.29 8.61 -.21 -1.0 STMicro N STM .40 1.9 23 26.43 16.83 1513 20.69 12569 21.06 20.31 +.48 -5.3 SVB FnGp Q SIVB 28 333.74 159.44 282 322.75 1707 332.90 318.47 -3.78 +38.1 SabanCap n Q SCAC 10.18 9.84 40 10.13 45 10.13 10.10 +.02 +2.2 SABESP N SBS .39e 6.5 11.96 5.72 1544 6.01 5878 6.25 5.85 -.03 -42.5 SabnR N SBR 2.34e 5.3 21 50.00 38.70 13 43.85 67 45.40 43.85 -.85 -1.7 SabraHltc Q SBRA 1.87e 7.9 18 23.79 15.78 1989 23.58 6795 23.71 22.81 +.44 +25.6 SabreCorp Q SABR .56 2.1 31 26.78 17.49 2786 26.11 8907 26.36 25.38 +.53 +27.4 SachemC n A SACH .44f 10.4 5.00 3.30 11 4.24 77 4.30 4.21 +.04 +7.6 SAExplr rs Q SAEX 3.69 .45 4293 .68 5102 .92 .50 +.15 -69.1 SafeBulk N SB .04 1.4 4.00 2.67 343 2.79 1763 3.15 2.78 -.34 -13.6 SafeBlk pfC N SBpC 2.00 8.4 24.88 19.99 5 23.68 17 24.00 23.68 -.04 -.9 SafeB pfD N SBpD 2.00 8.4 24.46 20.01 2 23.70 10 24.00 23.69 -.18 +.7 SafegdSci N SFE 14.40 9.85 45 10.30 434 10.60 9.90 +.35 -8.0 SafeInco n N SAFE .60 3.6 20.17 15.57 24 16.50 247 16.77 16.22 +.29 -6.3 SaftyInsGr Q SAFT 3.20 3.3 25 97.25 67.50 31 96.70 95 97.10 93.05 +1.55 +20.3 SagaComm Q SGA 1.20 3.2 4 46.80 35.00 4 38.00 16 38.25 37.15 +.95 -6.1 SageThera Q SAGE 195.97 59.57 253 164.26 1492 167.38 153.50 +10.31 -.3 Saia Inc Q SAIA 38 87.05 52.45 114 79.25 703 80.20 76.85 +2.20 +12.0sSailptTch n N SAIL 31.84 12.82 947 30.93 5102 31.84 29.91 -.24 +113.3 StJoe N JOE 52 20.00 16.75 324 17.20 1035 17.86 17.10 -.55 -4.7 SalemMda Q SALM .26 6.8 14 6.75 3.10 33 3.85 255 4.05 3.75 -14.4sSalesforce N CRM 154.97 92.11 6184 152.68 40974 154.97 149.50 +.38 +49.3 SalMidMLP N SMM .68 6.7 12.20 8.53 61 10.21 352 10.57 10.13 -.36 -7.4 SalisbryBc Q SAL 1.12 2.7 16 51.80 34.65 5 42.20 10 42.85 40.10 +.50 -5.5 SallyBty N SBH 10 20.62 13.72 1476 15.40 7240 15.42 14.92 +.15 -17.9 SJuanB N SJT .65e 11.2 12 10.54 5.66 114 5.84 531 6.07 5.81 -.08 -29.1 SanchezEn N SN 6.19 2.40 2270 2.63 10742 2.79 2.55 -.12 -50.5tSanchzM rs A SNMP 1.80 19.5 13.25 8.65 62 9.25 498 9.56 8.65 -.30 -16.7 SanderFm Q SAFM 1.28 1.2 8 176.43 95.97 307 105.76 2345 110.23 105.35 -3.49 -23.8 SandRidge N SD 21.90 13.02 137 15.86 719 16.77 15.66 -.75 -24.7 SandRMiss N SDT .22e 14.7 1 2.30 .73 60 1.52 325 1.60 1.51 -.05 +84.0 SandRMs2 N SDR .21e 14.7 1 2.00 .74 155 1.46 941 1.64 1.44 -.10 +71.6 SandRdgP N PER .50e 19.3 6 3.00 1.80 331 2.60 1266 2.60 2.50 +.05 +26.8 SandstG g A SAND 5.64 3.52 708 3.86 4272 3.94 3.77 +.10 -22.6 SndySpr Q SASR 1.12 2.9 17 43.87 36.41 138 39.00 498 39.40 38.71 -.13 -.1 Sanfilp Q JBSS .55a .8 25 79.37 54.32 62 73.07 412 73.67 68.90 -.07 +15.5 SangTher Q SGMO 27.50 10.85 3660 18.25 13853 18.95 15.33 +2.95 +11.3 Sanmina Q SANM 18 39.40 24.60 264 30.80 1094 31.40 30.50 +.20 -6.7 Sanofi N SNY 1.58e 3.7 50.65 37.43 645 42.85 3987 43.94 42.71 -.73 -.3 Sanofi rt Q GCVRZ .60 .34 300 .57 929 .60 .52 +.03 +49.5 SantCUSA N SC .23e 6 21.81 13.61 1734 21.58 5656 21.64 21.31 +.36 +15.9 SantFn pfB N SANpB 1.03 4.4 24.60 23.30 23.70 -1.7 Sapiens Q SPNS .20e 1.8 56 14.30 8.01 11.16 -3.1 SaratogaI N SAR 2.04 8.2 28.30 19.62 30 24.85 176 24.95 23.93 +.72 +11.1 SaratIn23 n N SAB 1.69 6.5 26.79 25.34 13 26.10 25 26.10 25.90 +.16 +1.2 SareptaTh Q SRPT 176.50 36.14 649 138.04 4067 143.25 131.00 +4.80 +148.1sSasol N SSL 1.41e 3.6 39.73 26.92 292 39.26 1148 39.73 38.28 +1.00 +14.8 SaulCntr N BFS 2.08 3.5 20 65.43 46.71 44 60.00 153 60.39 58.20 +.96 -2.8 SaulCtr pfC N BFSpC 1.72 6.8 25.70 23.79 0 25.20 6 25.24 25.03 +.17 -.4 SaulCt pfD N BFSpD 23.98 22.83 1 23.85 10 23.95 23.65 -.02 +3.0 Savara rs Q SVRA 17.19 5.20 141 11.76 726 11.79 10.61 +.91 -20.8 scPhrma n Q SCPH 18.17 4.10 3 5.12 94 5.48 4.96 -.17 -57.7 ScanSource Q SCSC 14 45.35 31.40 247 40.65 1300 44.27 37.50 -1.90 +13.5 Schlmbrg N SLB 2.00 3.2 38 80.35 61.02 7951 63.16 40704 65.57 62.97 -2.09 -6.3 Schmitt h Q SMIT 4.47 1.57 4 2.90 345 3.04 2.81 +.06 +5.8 SchndrNt n N SNDR .24 .9 30.52 21.87 247 27.05 1890 27.39 26.57 +.56 -5.3 Schnitzer Q SCHN .75 2.8 7 38.85 25.00 450 26.35 1984 26.95 25.25 +.35 -21.3 ScholRck n Q SRRK 27.02 13.09 65 17.01 223 20.25 15.55 -2.68 +9.7 Scholastc Q SCHL .60 1.4 47.77 33.51 96 42.04 401 42.52 41.03 +.24 +4.8sSchwUSMkt N SCHB .96e 1.4 70.86 58.58 461 70.53 2579 70.86 70.13 +.64 +9.3sSchwUSLgC N SCHX .98e 1.4 69.87 57.95 980 69.51 4543 69.87 69.14 +.65 +9.0sSchwLCGr N SCHG .63e .8 81.99 63.90 349 81.70 1521 81.99 80.75 +1.28 +15.5 SchwLCVal N SCHV 1.14e 2.0 58.00 50.05 183 56.36 1058 56.78 56.13 +.19 +3.1sSchwMCap N SCHM .59e 1.0 58.67 47.80 160 58.46 1200 58.67 58.10 +.56 +9.7sSchUSSmC N SCHA .76e 1.0 78.34 62.43 268 78.22 1616 78.34 77.53 +.65 +12.2 SchwEMkt N SCHE .49e 1.9 31.08 24.75 891 25.88 6282 26.51 25.65 -.13 -7.4sSch 1000 n N SCHK 28.76 24.88 67 28.63 486 28.76 28.46 +.28 +9.0 SchEMLgC N FNDE .39e 1.4 33.13 27.03 225 28.23 1006 28.65 27.91 +.13 -4.9 SchIntSmCo N FNDC .55e 1.6 38.22 33.29 230 34.48 715 34.86 34.39 +.15 -4.1 SchIntLgCo N FNDF .61e 2.1 32.54 28.65 292 29.49 1476 30.10 29.42 -.17 -3.0sSchUSSmCo N FNDA .36e .9 41.83 33.70 194 41.68 902 41.83 41.46 +.13 +10.0 SchUSLgCo N FNDX .54e 1.4 39.96 33.75 285 39.59 1511 39.89 39.48 +.15 +5.7sSchUSBrd N FNDB .61e 1.5 39.79 33.57 14 39.51 64 39.79 39.41 +.16 +6.0 SchwUSDiv N SCHD 1.13e 2.1 54.60 45.38 428 52.71 2433 53.00 52.46 +.15 +3.0 SchwIntEq N SCHF .71e 2.1 36.35 32.11 1850 33.24 8950 33.78 33.10 +.01 -2.4 SchwAggBd N SCHZ 1.09 2.1 52.82 50.07 281 50.71 1398 50.80 50.66 -.12 -2.6 SchwREIT N SCHH .89e 2.1 43.51 36.27 604 43.26 3042 43.40 42.51 +.38 +3.9 SchIntUSTr N SCHR .86 1.6 54.67 51.57 151 52.30 883 52.36 52.19 -.09 -1.9 SchSTUSTr N SCHO .35 .7 50.57 49.55 313 49.73 1308 49.74 49.67 +.01 -.6 SchUSTips N SCHP 56.10 54.02 333 54.64 1574 54.80 54.59 -.18 -1.4 SchwIntSC N SCHC .59e 1.6 39.15 34.39 129 35.82 702 36.32 35.76 +.06 -2.2 Schwab N SCHW .52f 1.0 26 60.22 38.06 4998 50.79 26312 51.80 50.21 +.24 -1.1 Schwb pfC N SCHWpC 1.50 5.7 27.62 25.53 25 26.11 148 26.18 26.00 -.04 -2.9 Schwb pfD N SCHWpD 27.60 25.49 37 25.92 336 26.04 25.86 -.03 -4.0 SchwitMau N SWM 1.72 4.2 14 48.06 37.05 116 40.69 525 41.27 40.24 +.15 -10.3sSciApplic N SAIC 1.24 1.4 22 93.31 60.21 234 90.22 1133 93.31 89.87 -.25 +17.8 SciGames Q SGMS 62.80 29.10 843 30.30 5448 32.50 29.55 -.90 -40.9 ScorpioB19 N SLTB 1.88 7.5 25.80 24.53 4 25.20 55 25.57 25.05 +.14 -1.0 ScorpBlk rs N SALT .08 1.2 8.85 6.50 365 6.80 1462 7.30 6.75 -.45 -8.1 ScorpioTk N STNG .04 2.1 4.18 1.85 3012 1.92 10760 2.06 1.89 -.08 -37.0 ScorpioT 20 N SBNA 1.69 6.8 25.03 23.40 3 24.74 12 24.74 24.42 +.24 -.5 ScorpT19 n N SBBC 25.89 24.62 7 25.23 12 25.25 25.18 +.01 -.7 Scotts N SMG 2.20f 2.9 18 110.12 72.67 520 74.72 3050 75.25 73.32 +.73 -30.2 ScrippsEW Q SSP .20 1.4 47 20.35 10.69 247 14.67 1243 14.84 14.32 +.10 -6.1 Scynexis Q SCYX 2.50 1.05 231 1.35 897 1.38 1.28 +.07 -41.8 Sea Ltd n N SE 17.19 10.06 723 14.25 6849 15.25 13.65 -.49 +6.9 SeaChange Q SEAC 4.03 1.38 427 1.65 1563 1.81 1.50 +.10 -58.0 SbdCp A SEB 6.00 .2 13 4690.00 3525.00 1 3684.78 1 3738.52 3600.50 +.78 -16.4 SeabGld g N SA 13.70 9.80 210 11.30 875 11.60 11.13 +.10 SeacstBkg Q SBCF 25 34.95 20.58 219 31.62 1230 31.79 31.01 +.20 +25.4 SeacorHld N CKH 59.00 36.35 80 51.45 405 53.68 50.80 -1.65 +11.3 SeacrMar N SMHI 26.20 11.66 107 20.48 234 21.78 19.91 -.42 +75.0 Seadrill n N SDRL 25.00 15.76 138 19.46 1670 19.85 18.74 +.37 -7.3 Seadrill N SDLP .40 11.9 4.20 2.60 84 3.35 710 3.40 3.26 +.02 -8.5 SeagateT Q STX 2.52 4.7 14 62.70 30.89 3116 53.54 14987 57.20 52.85 -2.21 +28.0 SealAir N SEE .64 1.6 20 49.94 38.49 1309 40.11 9096 40.91 38.99 +1.15 -18.6 SeanrgM rs Q SHIP 1.66 .70 48 .95 468 .98 .93 +.01 -8.7 Seanrgy wtA Q SHIPW .35 .06 .22 +6.8 SearsHldgs Q SHLD 8.70 1.07 4283 1.34 17914 1.47 1.09 +.24 -62.6 SearsH&O Q SHOS 3.95 1.38 222 3.00 757 3.10 2.25 +.65 +15.4 Seaspan N SSW .50 5.4 14 10.72 5.50 447 9.22 2074 9.37 9.09 +.05 +36.6 Seaspn pfE N SSWpE 2.06 8.0 26.30 23.33 5 25.77 38 25.80 25.46 +.19 +3.8 Seaspan 19 N SSWN 1.59 6.3 25.99 25.08 16 25.40 415 25.41 25.30 +.05 -.6 Seaspn pfD N SSWpD 1.99 7.8 25.47 22.83 4 25.42 26 25.44 25.21 +.15 +3.2 Seaspn pfH N SSWpH 25.41 22.49 38 25.41 112 25.41 25.11 +.24 +7.4 Seaspn pfG N SSWpG 25.99 23.09 16 25.88 99 25.90 25.50 +.38 +6.5sSeaspan n N SSWA 25.19 23.15 13 25.35 42 25.51 24.97 +.20 +4.2 SeaSpine n Q SPNE 15.53 8.76 45 15.40 195 15.43 14.32 +.51 +52.2sSeattGen Q SGEN 77.01 47.33 473 76.76 3706 77.41 73.42 +2.17 +43.5sSeaWorld N SEAS 28.73 10.42 2446 29.32 7817 29.45 27.31 +1.68 +116.1 SecndSight Q EYES 2.58 1.05 372 1.69 1839 1.77 1.55 +.13 -11.5 ScndSght wt Q EYESW 1.02 .26 .79 -6.5 Secoo n Q SECO 15.48 6.61 146 13.05 908 15.10 12.69 -.95 +35.1 SecWkA A n Q SCWX 15.88 7.83 51 13.31 251 13.59 12.53 +.17 +50.1 SecNtl lf Q SNFCA .23t 3 5.91 4.05 8 5.25 25 5.28 5.05 +.15 +5.0 SelectBc lf Q SLCT 20 14.25 10.90 30 12.81 699 12.88 11.50 -.26 +1.3 SelEngS n N WTTR 21.96 11.50 1018 13.65 4156 13.91 12.86 +.82 -25.2 SelIncREIT Q SIR 2.04 9.9 18 26.26 17.90 449 20.55 2062 21.65 20.49 -.63 -18.2 SelIntCon n Q SIC 13.00 12.00 12 12.25 152 12.40 12.20 -.15 -3.2 SelMedHld N SEM 14 21.65 15.85 1139 19.80 4577 20.05 19.15 +.30 +12.2 SelectaB n Q SELB 24.02 7.95 186 13.56 612 13.75 12.82 +.72 +38.2sSelectvIns Q SIGI .72 1.1 21 64.35 46.28 159 64.20 646 64.35 62.85 +.35 +9.4 SelctIns 43 N SGZA 1.47 5.8 25.83 24.72 6 25.13 38 25.21 25.07 -.2 SemGroup N SEMG 1.89 7.8 30.95 20.20 489 24.20 2512 26.05 23.85 -1.50 -19.9 SemiMfg N SMI 17 9.14 4.50 147 5.91 654 5.93 5.70 +.23 -31.0 SmLEDS rs Q LEDS 10.49 1.67 62 3.99 273 4.16 3.86 +7.0 SempraEn N SRE 3.58 3.1 18 122.98 100.49 1453 116.08 8555 117.60 114.92 -.32 +8.6 Sempra pfA N SREpA 107.00 95.95 63 102.78 414 103.37 102.20 +.10 +3.6sSemtech Q SMTC 74 58.00 31.30 1304 59.75 6958 60.05 49.40 +9.30 +74.7sSendGrid n N SEND 36.77 17.50 935 36.27 5110 36.77 33.88 +1.64 +51.3 SenecaB Q SENEB 35.95 27.00 0 31.50 2 31.85 30.40 +3.45 -7.4 SenecaA Q SENEA 36.60 25.45 7 32.30 49 32.30 29.81 +1.70 +5.0 SenesTc n Q SNES 3.87 .30 174 .88 1006 .94 .83 -.00 +22.2 SenHous Q SNH 1.56 8.2 12 20.27 14.86 2714 19.11 6771 19.18 18.63 +.33 -.2 SenHous 42 Q SNHNI 1.41 5.7 25.67 22.48 6 24.52 50 24.73 24.34 -.05 -3.0 SenHous 46 Q SNHNL 1.56 6.0 27.29 24.97 6 25.87 48 26.03 25.81 -.10 -3.7 Senmiao n Q AIHS 8.91 3.75 1 5.21 12 5.42 5.15 -7.8 Senomyx Q SNMX 1.71 .57 59 1.15 234 1.19 1.13 -.02 -11.5 Sensient N SXT 1.32 1.9 24 80.98 65.56 172 71.02 893 72.09 70.03 +.40 -2.9 SensusHlt n Q SRTS 7.71 4.31 7 7.37 83 7.56 7.05 +.35 +42.8 SentEn n Q STNL 10.14 9.60 9.81 19 9.84 9.81 +.6 SentEn un Q STNLU 10.98 8.03 0 10.25 3 10.25 10.24 +.01 +2.8 SequansC N SQNS 3.65 1.44 56 1.66 312 1.70 1.63 +.01 -13.1 SeqentialB Q SQBG 3.10 1.36 144 1.80 706 1.96 1.74 -.08 +1.1 SeresTh n Q MCRB 17.42 6.65 59 8.78 447 8.90 7.92 +.55 -13.4sSeritage n N SRG 1.00 1.9 51.89 34.07 264 51.48 1327 51.89 48.93 +1.74 +27.2sSeritge pfA N SRGpA 1.75 7.0 25.11 20.02 4 24.85 56 25.11 24.50 +.02 +2.1sServiceCp N SCI .68 1.6 27 42.93 33.16 846 41.96 5160 42.93 41.85 -.37 +12.4 ServiceMst N SERV 35 62.27 43.75 2339 60.27 6376 60.59 59.07 -.33 +17.6 sServcNow N NOW 201.00 109.70 1083 196.36 9680 201.00 191.52 +2.80 +50.6 SvcSource Q SREV 4.47 2.61 220 3.19 1187 3.28 3.10 +3.2 ServiFst s Q SFBS .44 1.0 21 44.95 32.54 108 43.10 454 43.63 42.79 +.03 +3.9 Servotr A SVT .16e 1.5 12.80 8.50 1 10.76 14 11.13 10.60 -.34 -3.4 SesenBio Q SESN 3.50 .62 3022 2.24 7123 2.35 1.72 +.47 +176.2 SevStars h Q SSC 7.00 1.31 974 4.02 24267 5.72 3.61 -1.40 -12.8sSevernBc Q SVBI .12 1.3 42 9.45 6.70 3 9.15 20 9.45 8.95 +.20 +26.1 ShakeShk n N SHAK 83 70.12 30.12 1175 60.45 3086 60.49 57.34 +1.90 +39.9 SharingE rs Q SEII 34 12.40 2.52 18 2.73 153 3.20 2.70 -.28 -64.0 Sharps Q SMED 5.23 3.14 19 3.53 183 3.66 3.20 +.24 -13.7sSharpSprg Q SHSP 14.42 3.15 26 14.19 364 14.42 13.57 -.13 +222.2 ShawCm g N SJR 1.18 23.44 18.50 570 20.17 2379 20.75 20.04 -.28 -11.7 ShellMidst N SHLX 1.46f 6.5 19 31.19 19.42 382 22.37 2238 23.40 22.20 -1.01 -25.0 ShndTele s Q SHEN .26f .7 41.80 29.93 127 38.15 650 38.80 37.50 +.35 +12.9sSherwin N SHW 3.44 .8 35 458.90 332.61 438 455.58 3431 459.00 447.25 +8.19 +11.1 ShiftPixy n Q PIXY 6.35 2.00 56 3.34 1103 3.49 2.99 +.32 +16.0 Shiloh Q SHLO 39 10.98 6.45 25 8.98 143 9.40 8.95 -.02 +9.5tShineco n Q TYHT 4.60 .96 56 1.01 471 1.09 .96 -.09 -56.1 ShinhanFn N SHG 50.37 36.35 109 39.42 521 39.46 38.35 +2.14 -15.0 ShipFin N SFL 1.40 9.9 13 15.98 12.85 1037 14.20 4695 14.80 14.00 -.50 -8.4 Shire Q SHPG 1.05e .6 90 177.51 123.73 744 175.27 2504 177.29 174.24 +1.13 +13.0sShoeCarnvl Q SCVL .32f .7 30 44.40 15.08 512 44.46 5025 45.00 33.51 +10.79 +66.2 Shopify n N SHOP 176.60 89.35 669 145.67 5206 146.50 139.00 +5.09 +44.2 ShoreBcsh Q SHBI .32 1.7 19 20.09 15.74 25 18.79 112 18.96 18.26 -.08 +12.5sShotSpot n Q SSTI 55.81 10.51 377 57.04 1279 57.15 46.25 +10.34 +306.0 Shutterfly Q SFLY 100.34 39.76 511 77.68 3046 77.88 74.88 +2.69 +56.1sShutterstk N SSTK 3.00e 45 55.41 31.39 227 55.04 1108 55.41 52.34 +2.08 +27.9 SibanyeG N SBGL .14r 5.9 6.50 2.02 1807 2.36 18182 2.48 2.21 +.05 -51.4 SiderurNac N SID 3.55 1.91 1900 2.12 10374 2.30 2.01 +.05 -13.5 SiebertFn Q SIEB .10a .6 21.61 3.60 19 15.80 121 16.69 14.93 +.36 +17.0 SiennaBi n Q SNNA 29.25 12.77 32 16.66 255 18.05 16.00 +.73 -8.2 Sientra Q SIEN 26.79 8.79 356 25.12 2310 25.79 21.26 +3.67 +78.7 SierraBc Q BSRR .64 2.2 17 30.01 24.18 27 29.67 211 29.99 28.24 -.27 +11.7 SierraMt n A SMTS 3.00 2.13 51 2.66 266 2.73 2.50 +.16 +7.3 SierOnc g n Q SRRA 4.09 1.45 206 1.76 2566 1.81 1.69 -.02 -52.8 SierraWr Q SWIR 18 23.50 15.10 199 18.85 881 19.55 18.75 -.35 -7.8 Sifco A SIF 7.95 4.80 0 5.10 3 5.25 5.08 -.10 -23.3 SifyTech Q SIFY .02e 1.0 2.10 .49 117 1.75 359 1.80 1.70 -.01 +71.0 SigmaL hn Q SGLB 4.48 .73 71 1.05 749 1.15 1.00 +.03 -51.2 Sigmatr Q SGMA 14 11.61 5.26 1 7.07 32 7.18 7.07 -.01 -30.1 SignatBk Q SBNY .56p 161.92 108.89 305 115.74 1495 119.11 114.91 -2.03 -15.7 SignetJwlrs N SIG 1.24f 1.9 77.94 33.11 4378 64.20 28793 71.07 53.96 +2.50 +13.5 SilganHld s Q SLGN .40 1.5 16 31.05 26.18 279 27.25 1414 27.65 27.11 -.01 -7.3 SilcLtd Q SILC 1.00 2.6 18 77.95 32.00 16 38.60 83 38.98 37.81 -.16 -44.9 SilcnLab Q SLAB 90 110.70 72.29 196 98.00 1054 100.25 95.20 -.35 +11.0 SilicnMotn Q SIMO 1.20 2.0 22 61.85 42.46 139 58.90 1057 59.90 57.99 +.41 +11.2 SilvrSun n Q SSNT .06e 4.84 2.90 0 4.14 18 4.25 3.61 +.49 -2.1 Silvrbow n N SBOW 34.76 19.89 8 30.86 77 30.91 29.34 +.49 +3.8 Silvercrest Q SAMG .56 3.5 22 18.27 12.00 7 15.85 60 16.20 15.75 -.30 -1.2 SlvrcpMt n A SVM .02 54 3.43 2.12 176 2.70 1188 2.77 2.63 +.01 +3.1 SimmnsFst s Q SFNC .60 1.9 20 33.45 24.98 447 31.60 1332 31.70 30.45 +.50 +10.7sSimonProp N SPG 8.00f 4.4 24 182.86 145.78 2232 183.03 7401 183.08 178.95 +2.11 +6.6 Simon pfJ N SPGpJ 4.19 5.9 77.98 66.50 0 71.48 2 71.48 71.10 +.03 SimplyGd n Q SMPL 18.24 10.93 328 18.00 1057 18.20 17.43 +.02 +26.2sSimpsnM N SSD .88 1.1 40 77.64 42.67 240 76.77 1160 77.64 74.43 +2.04 +33.7 Simulations Q SLP .24 1.2 43 23.95 14.10 44 20.85 259 21.00 19.35 +.30 +29.5 Sina Q SINA 36 124.60 67.48 571 70.96 3088 72.94 69.16 +1.11 -29.3 Sinclair Q SBGI .72 2.5 12 40.15 25.13 772 28.95 4543 29.63 27.80 -.12 -23.5 SinoGlobl Q SINO 3.84 1.04 11 1.08 81 1.13 1.06 -.01 -57.8 SinopcShg N SHI 74.09 54.77 27 58.66 152 59.72 57.88 +1.09 +2.9 Sinovac h Q SVA 8.75 6.06 26 7.15 113 7.18 6.25 +.84 -9.3 SiriusXM Q SIRI .04 .6 39 7.70 5.17 12430 7.10 58247 7.11 6.95 +.14 +32.5 Siteone n N SITE 83 95.49 48.19 164 90.37 1366 91.37 89.15 +.43 +17.8 SitoMobl rs Q SITO 8.60 1.37 96 1.99 627 2.03 1.71 +.19 -70.4 SixFlags N SIX 3.12 4.6 22 73.38 51.25 1388 67.55 4407 67.78 64.63 +1.85 +1.5 Skechers s N SKX 16 43.08 23.80 1417 29.48 10474 30.20 28.48 +.22 -22.1 SkySolar Q SKYS 2.43 .78 8 .83 49 .83 .78 +.04 -44.7sSkyWest Q SKYW .40 .6 18 65.80 33.10 127 65.30 673 65.80 63.40 +1.30 +23.0 SkywksSol Q SWKS 1.52f 1.7 18 117.65 86.13 1594 91.30 7279 94.38 90.98 -1.69 -3.8 SleepNmbr Q SNBR 24 40.72 26.22 411 33.70 2635 33.81 31.80 +1.13 -10.3 Smart&Fnl N SFS 27 10.00 4.45 455 7.00 1326 7.20 6.70 -18.1 SmartFn rs Q SMBK 21 27.69 19.49 6 24.58 75 25.26 24.23 -.24 +13.3tSmartSnd n Q SND 11.06 4.76 412 4.98 3254 5.56 4.76 -.40 -42.5 Smartsh n N SMAR 32.79 18.06 297 29.73 1035 30.44 28.40 +.30 +52.5 Smith&N N SNN .61e 1.7 63 40.41 33.79 389 35.83 1326 36.37 35.59 -.01 +2.3 SmithAO s N AOS .72 1.2 30 68.39 53.62 909 58.08 4172 59.53 57.90 -.31 -5.2 SmthM hrs Q SMSI 3.41 1.00 70 2.48 635 2.53 2.32 +.07 -12.7 Smucker N SJM 3.40f 3.3 13 133.38 96.13 1259 103.38 5556 106.68 102.50 -1.67 -16.8 SnapInc A n N SNAP 21.22 10.50 14084 10.90 82965 11.84 10.88 -.73 -25.4 SnapOn N SNA 3.28 1.9 17 185.47 141.63 344 176.78 2139 179.50 175.95 +.69 +1.4 SocCapH n N IPOA 10.85 9.85 36 9.97 377 10.00 9.93 -.03 -1.2 SocCapH un N IPOA/U 11.58 10.02 36 10.49 76 10.53 10.40 +.03 -1.1 SocilRltyA n Q SRAX 7.95 1.15 47 4.34 425 4.59 4.18 -.21 -23.2tSocQ&M N SQM .99e 2.3 23 64.20 41.32 1697 42.61 7042 44.94 41.32 -.98 -28.2 SocketM n Q SCKT 4.19 1.86 11 2.49 43 2.57 2.35 +.04 -30.4 SodaStrm Q SODA 50 143.20 57.18 680 142.75 4846 142.95 142.04 +.38 +102.9 Sogou n N SOGO 15.50 7.91 1490 8.23 9663 9.29 8.20 -.36 -28.9 Sol-Gel n Q SLGL 12.23 6.03 25 6.29 377 7.01 6.11 -.05 -41.3 SolarCap Q SLRC 1.64 7.5 12 22.55 19.70 96 21.75 370 21.96 21.48 -.10 +7.6 SolarSCap Q SUNS 1.41 8.5 14 18.40 16.10 25 16.65 161 16.76 16.55 +.03 -6.3 SolarEdg n Q SEDG 23 70.74 24.70 606 47.95 2774 48.85 46.09 +.18 +27.7 SolarOilf n N SOI 23.98 12.96 359 17.22 1268 17.34 16.64 +.32 -19.6 SolenoTh rs Q SLNO 3.70 1.32 44 2.10 163 2.24 2.05 -.05 +16.7 SolidBio n Q SLDB 54.84 6.83 113 42.67 763 43.13 37.05 +4.33 +88.6 Soligenix n Q SNGX 3.70 .91 367 1.59 1584 1.62 1.41 +.18 -28.4tSolitario A XPL .82 .35 249 .38 544 .45 .33 -.00 -37.3 SonicAut N SAH .24 1.1 11 23.60 16.20 80 21.50 613 22.10 21.20 -.25 +16.5 SonicCorp Q SONC .64 1.8 23 37.44 22.11 724 35.86 2793 35.93 33.30 +1.33 +30.5tSonicFdry Q SOFO 3.87 1.71 3 1.76 46 2.07 1.71 -.10 -41.5 SonocoP N SON 1.64f 2.9 23 57.18 46.55 272 56.04 1763 56.63 55.45 +.32 +5.5 SonomaPh Q SNOA 5.92 1.56 21 1.90 164 2.05 1.75 -.02 -65.1 Sonos n Q SONO 23.60 15.51 816 19.26 8474 21.00 18.50 -.95 -3.3sSonyCp N SNE 57.20 36.25 493 56.83 4768 57.22 55.11 +2.29 +26.4 Sophiris Q SPHS 4.05 1.80 285 3.21 7475 3.49 2.55 +.64 +41.4 SorrentoTh Q SRNE 28 10.65 1.55 818 5.55 5413 5.70 5.28 -.05 +46.1 Sothebys N BID .40 .8 17 60.16 42.78 596 48.02 1916 49.15 46.40 +1.52 -6.9sSotherlyH Q SOHO .50f 6.8 57 7.47 5.78 27 7.37 175 7.47 7.21 +.10 +14.3 SothrlyH pf Q SOHOB 2.00 7.8 27.32 24.75 0 25.60 8 25.86 25.54 -.22 -.1 SthrlyH pf C Q SOHOO 1.97 7.7 25.98 24.50 0 25.45 20 25.45 25.15 +.24 +.4 SouMoBc s Q SMBC .52f 1.3 17 41.49 31.30 17 40.00 67 40.00 39.12 +.07 +6.4 SoundFin Q SFBC .56 1.4 23 40.87 31.20 39.75 4 39.90 39.60 -.15 +16.8 SourcC N SOR 1.00 2.5 42.97 38.67 12 40.32 68 40.95 40.25 -.49 -1.1 SoJerInd s N SJI 1.12 3.4 29 36.41 25.96 358 33.18 1541 33.38 32.47 +.11 +6.2 SouthState Q SSB 1.36f 1.6 23 94.50 78.60 207 82.45 810 84.80 81.65 -1.80 -5.4 SthcrssEn N SXE 2.60 .43 361 .62 1546 .68 .56 +.01 -63.3tSCEd pfB A SCEpB 1.02 4.9 24.99 20.17 4 20.63 6 20.74 20.17 -.08 -10.3 SCEd pfC A SCEpC 1.06 4.9 25.25 20.30 2 21.80 13 21.99 21.40 +.40 -8.1 SCEd pfD A SCEpD 1.08 4.9 26.43 20.92 1 22.08 15 22.48 21.21 +.83 -8.4 SCEd pfE A SCEpE 1.20 5.0 27.56 22.73 1 23.83 10 23.88 23.65 +.14 -6.3 SouthnCo N SO 2.40 5.5 49 53.51 42.38 6210 43.78 34682 45.09 43.63 -1.25 -9.0 SouthCo 75 N SOJA 1.56 6.0 27.52 25.60 41 26.06 207 26.29 26.06 -.09 -3.4 SouthCo ef N SOJB 26.25 23.71 70 24.62 394 24.69 24.42 +.10 -4.2 SouthCo77 n N SOJC 1.31 5.4 25.78 23.25 51 24.46 317 24.72 24.42 +.22 -3.9 SthnCopper N SCCO .23e .5 31 58.09 38.34 448 43.64 3377 45.98 43.21 -.73 -8.0 SthnFstBsh Q SFST 17 48.75 33.25 8 41.60 64 42.91 41.20 -1.05 +.8 SoNatBcVa Q SONA .32 1.8 33 18.24 15.11 19 17.55 124 17.71 17.27 -.02 +9.5 SsdeBTX Q SBSI 1.20 3.4 18 37.57 31.20 59 35.60 377 36.07 34.96 -.27 +5.7 SwstAirl N LUV .64 1.0 10 66.99 49.76 3292 61.30 17267 61.75 60.54 +.31 -6.3 SwtGas N SWX 2.08 2.7 23 86.87 62.54 343 77.32 1570 78.59 76.22 -1.11 -3.9 SwGA Fn A SGB .48 2.2 17 26.04 19.05 0 22.22 2 22.81 22.22 -7.4 SwstnEngy N SWN 7 6.72 3.42 10021 5.62 57063 5.73 5.44 -.04 +.7 SparkEn s Q SPKE .72 8.2 17.15 8.05 147 8.80 782 9.40 8.65 -.07 -29.0 SparkEn pf Q SPKEP 2.19 9.0 27.49 21.90 23 24.30 100 24.48 23.95 +.35 -8.7 SprkNtSE wi A LOV 15.40 10.15 2 12.39 33 12.82 12.22 -.36 -2.1 SparkTh n Q ONCE 96.59 41.06 252 61.61 1582 63.23 60.68 +.97 +19.8 SpartnMot Q SPAR .10 .7 25 19.45 8.85 85 14.45 1245 15.15 14.30 -.30 -8.3 SprtnNash Q SPTN .72 3.4 27.72 16.32 89 21.35 552 21.69 20.78 -.12 -20.0 Sparton N SPA 14 23.46 11.96 51 12.77 211 12.87 12.09 +.36 -44.6 SpdFosFr n N EFAX 77.82 67.00 4 69.87 10 70.92 69.49 +.26 -4.1 SpdDbShDu N STOT 49.99 47.00 2 48.94 77 49.03 48.78 +.01 -.9 SpdEmFos N EEMX 76.80 61.50 2 63.28 8 64.85 62.82 -.32 -9.3 SpdDbEMk N EMTL 52.27 48.10 1 48.26 9 48.48 48.20 -.19 -4.2 SpecOpps N SPE 1.19e 2.3 16.20 14.48 4 15.07 97 15.15 15.03 +.07 +1.2 SpcOpp pfB N SPEpB .88 3.4 26.54 24.48 2 25.81 9 25.85 25.60 +.02 -.1 SpectraEP N SEP 3.06f 8.0 11 45.70 29.89 1173 37.96 8246 39.57 37.67 -1.26 -4.0sSpectPh Q SPPI 25.29 9.03 2520 21.53 7872 25.29 21.38 -3.00 +13.6 SpeedM N TRK .60 3.4 19 23.47 16.46 27 17.89 118 18.13 17.26 +.47 -5.2 SperoTh n Q SPRO 19.00 9.66 33 11.41 261 11.60 11.15 +.24 -2.9 Sphr3D grs Q ANY 4.80 .13 165 .28 1047 .29 .24 +.01 -88.5 Spherix rs Q SPEX 2.42 .95 33 1.08 204 1.13 1.03 +.02 -23.0 SpF LgCap n N FMDG 33.20 26.89 30.03 1 30.03 29.97 +.70 +7.2 SpinMedT n N FFIU 25.15 24.17 24.41 14 24.46 24.35 -.07 -1.7 Spire N SR 2.25 3.0 21 82.85 60.09 163 74.55 793 76.00 74.20 -1.10 -.8 SpiritAero N SPR .48 .6 19 105.20 71.11 1055 85.50 4961 87.97 84.51 -1.02 -2.0 SpiritAir N SAVE 20 48.81 32.99 745 47.52 3761 47.88 45.57 +1.87 +6.0 SpirMTA n N SMTA 11.19 8.90 63 10.72 760 10.89 10.41 +.21 +17.5 SpiritRltC N SRC .50f 6.0 19 8.53 6.58 6844 8.37 22849 8.53 8.25 +.03 +8.9 SpiritR pfA N SRCpA 1.50 6.3 26.40 20.25 18 23.95 120 24.00 23.16 +.65 -3.6 SpirtTex n Q STXB 74 22.56 20.04 1 21.57 35 22.00 21.47 -.39 -1.3sSplunk Q SPLK 130.00 62.39 2026 128.15 14472 130.00 118.33 +4.46 +54.7 SpokHldgs Q SPOK .50 3.3 35 18.85 13.75 120 15.35 373 15.85 15.00 -.25 -1.9 SportsWhs Q SPWH 12 6.99 3.66 245 5.71 2899 6.14 5.50 -.41 -13.6 Spotify n N SPOT 198.99 135.51 711 189.52 5593 196.95 188.31 -2.86 +27.2 SpragueRs N SRLP 2.67f 10.6 14 29.00 21.80 35 25.30 96 25.43 24.58 +.50 +4.5 SprBkPh n Q SBPH 18.93 10.81 87 14.19 503 14.94 12.81 +1.39 +5.6 Sprint N S 4 8.55 4.81 14236 6.11 50103 6.22 6.04 +.03 +3.7 SprottSilv N PSLV 6.85 5.00 313 5.25 2562 5.38 5.24 -.08 -17.2 SprottFoc Q FUND .75e 9.7 8.39 7.39 19 7.72 147 7.83 7.68 -.07 -2.5 SprottGold N PHYS 11.15 9.35 433 9.65 2038 9.76 9.63 -.07 -8.9 SprottPPP N SPPP 9.91 7.21 13 8.12 73 8.13 7.86 +.24 -13.1 SprottRL g A SILU 1.25 Sprouts Q SFM 27 28.29 17.55 2451 26.47 7329 26.59 25.00 +1.47 +8.7sSquare n N SQ 89.22 24.64 11147 88.64 74465 89.70 77.26 +10.46 +155.7sStaarSur Q STAA 47.70 10.75 424 47.70 2004 48.10 44.40 +2.90 +207.7 Staff360 rs Q STAF 5.70 1.14 188 2.40 6510 3.46 1.85 +.46 -23.8 STAG Indl N STAG 1.39 4.8 39 29.07 22.42 651 28.87 2932 29.01 28.43 +.42 +5.6 STAG pfC N STAGpC 27.19 24.76 0 26.21 18 26.31 26.08 -.13 +.1 StageStrs N SSI .20 9.5 3.25 1.60 79 2.10 530 2.20 2.02 +.01 +25.0 Stamps.cm Q STMP 29 285.75 160.00 286 248.45 1035 249.70 233.80 +13.15 +32.2 SP Matls N XLB .98e 1.7 64.17 54.04 4281 59.27 23851 60.30 59.14 +.14 -2.1sSP HlthC N XLV 1.01e 1.1 93.11 78.74 5734 92.78 25963 93.11 91.83 +.89 +12.2 SP CnSt N XLP 1.28e 2.4 58.95 48.76 10470 53.78 53497 54.32 53.56 -.28 -5.5sSP Consum N XLY 1.12e 1.0 117.24 87.97 4104 116.95 23664 117.24 115.35 +2.06 +18.5 SP Engy N XLE 2.04e 2.7 79.42 62.18 8910 74.44 41290 75.54 74.13 -.10 +3.0 SPDR Fncl N XLF .46e 1.6 30.33 23.79 34104 28.33 192506 28.72 28.17 +.09 +1.5 SP Inds N XLI 1.12e 1.5 80.96 67.08 7192 77.10 41874 77.92 76.79 +.38 +1.9sSP Tech N XLK .78e 1.0 76.03 57.27 10268 75.60 47560 76.03 74.48 +1.32 +18.2 SpdrRESel N XLRE 34.13 29.17 1579 33.85 9181 34.06 33.36 +.26 +2.8 SP Util N XLU 1.55e 2.9 57.23 47.37 12106 53.47 59942 54.00 53.13 -.26 +1.5 Std AVB n Q STND 31.60 29.97 3 30.88 12 31.24 30.34 +.53 -.5 StdMotor N SMP .84 1.7 29 51.80 40.56 60 50.77 267 51.78 50.16 -.16 +13.0sStandex N SXI .72 .7 35 114.20 89.40 48 107.90 297 114.20 102.20 -4.20 +5.9 StanBlkDk N SWK 2.64f 1.9 20 176.62 130.56 1161 140.53 6285 145.73 139.81 -.44 -17.2 StanB&D 52 N SWJ 1.44 5.7 26.10 24.88 27 25.48 142 25.64 25.43 +.01 +1.0 StanBlD un N SWP 128.00 104.21 3 108.05 81 112.53 108.05 -.45 -12.0 Stantec g N STN .55 17 29.25 24.05 6 25.20 38 25.70 25.20 -.20 -9.8 StarBulk rs Q SBLK 14.60 8.62 366 12.63 1135 13.73 12.60 -.81 +12.2 StrBlk22 n Q SBLKZ 2.08 8.1 26.00 23.58 2 25.58 15 25.80 25.40 -.03 +1.0 StarGas N SGU .47f 4.9 15 11.35 8.74 33 9.56 254 9.81 9.32 -.03 -11.1 StarsGp g Q TSG 38.95 15.85 611 28.40 7378 29.68 27.70 +.55 +21.9 Starbucks s Q SBUX 1.44f 2.7 24 61.94 47.37 10849 53.45 37497 53.71 52.45 +.70 -6.9 Starret N SCX .40 6.3 21 9.40 5.80 8 6.40 54 6.70 6.23 -.05 -25.6tStartek N SRT 43 14.27 5.96 44 6.06 421 6.45 5.96 -.24 -39.2 StarwdPT N STWD 1.92 8.7 12 23.04 19.47 1135 22.03 7337 22.13 21.91 +.09 +3.2 StatAutF Q STFC .40 1.3 34.31 22.69 18 31.39 153 31.76 30.02 -.25 +7.8 StateBkFn Q STBZ .80 2.5 20 35.99 25.41 177 32.58 725 33.28 31.90 -.12 +9.2 StateStr N STT 1.68 1.9 14 114.27 82.43 1505 86.91 11621 88.36 86.20 +.79 -11.0 StateSt pfC N STTpC 25.57 24.01 13 25.08 73 25.47 25.08 +.02 -.5 StateSt pfD N STTpD 28.96 26.00 29 27.02 204 27.43 26.95 +.07 -1.6 StaStCp pfG N STTpG 28.45 25.50 17 26.15 176 26.53 26.13 +.11 -3.6 StateSt pfE N STTpE 27.16 25.47 22 26.03 114 26.53 26.03 +.06 -1.6 StealthGas Q GASS 15 4.70 3.00 68 3.55 382 3.77 3.38 +.07 -18.6 SteelCon Q STCN 2.90 1.49 57 2.19 93 2.20 2.15 +.03 -12.0 StlDynam Q STLD .75 1.6 13 52.10 32.20 1667 45.73 7040 46.53 45.03 +.98 +6.0 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Saturday, September 1, 2018

PAGE 50

SteelPtrs N SPLP 1.50 8.8 8 20.70 15.90 3 17.05 305 17.15 16.95 +.48 -12.8 SteelPr pfA N SPLPpA 23.22 19.75 17 22.89 44 23.05 22.64 +.48 +8.2 Steelcse N SCS .54f 3.7 15.90 12.80 248 14.60 1959 14.75 14.40 +.10 -3.9 SteinMart s Q SMRT .30 12.9 4.04 .48 534 2.33 3171 2.36 2.12 +.03 +100.9 StellrAcq n Q STLR 11.00 10.00 3 10.45 8 10.72 10.43 -.55 +2.4 StellAcq wt Q STLRW .40 .21 .39 +25.8 StellAcq un Q STLRU 11.08 10.42 10.55 +1.0 StellusCap N SCM 1.36 10.1 11 14.29 11.07 75 13.42 291 13.83 13.34 -.26 +2.1 StellCap22 N SCA 1.44 5.7 25.60 24.78 1 25.10 20 25.43 25.07 +.11 -.9 StemlineTh Q STML 20.55 8.00 147 17.10 669 17.15 15.65 +1.45 +9.6 Stepan N SCL .90f 1.0 22 90.96 68.09 44 89.21 229 90.57 87.58 +.61 +13.0 Stericycle Q SRCL 76.73 56.64 472 61.69 2509 62.78 61.22 +.37 -9.3 Stericyc pf Q SRCLP 5.25 11.6 65.00 43.93 13 45.33 56 47.29 44.79 +.34 -14.4 Steris plc N STE 1.36f 1.2 29 117.48 82.88 206 114.42 1066 115.88 113.54 -.53 +30.8 SterlingBc N STL .28 1.2 14 26.50 21.00 778 22.85 5608 23.35 22.40 -.05 -7.1 SterlBc pfA N STLpA 26.74 25.65 2 26.51 48 26.67 26.40 +.13 +.7 SterlBcp n Q SBT .04 .3 14.98 10.95 47 12.25 680 12.53 11.46 +.25 -3.5 SterlCons Q STRL 19 18.90 10.02 77 14.55 1059 15.10 13.85 -.31 -10.6 SMadden Q SHOO .80 26 58.95 37.25 254 58.15 1740 58.70 55.35 -.15 +24.5 Stewrdshp Q SSFN .12 1.1 14 12.75 8.50 2 10.90 8 10.95 10.60 +.40 +6.3 StewInfo N STC 1.20 2.7 24 47.37 34.48 291 44.78 567 45.60 44.50 -.46 +5.9 StifelFin N SF .48f .9 17 68.76 44.44 202 55.87 1567 56.49 55.04 +1.31 -6.2 Stifel pfA N SFpA 1.56 6.0 27.73 24.50 3 25.82 33 26.20 25.76 +.05 -4.7 Stif 47 ef N SFB 26.20 23.25 6 24.77 47 24.85 24.58 +.07 -.6sStitchFix n Q SFIX 39.36 14.48 2782 40.58 9100 41.58 36.15 +2.60 +57.1 StockYBc s Q SYBT 1.00f 2.6 19 41.90 31.90 59 38.70 233 38.90 38.25 +2.7 StoneHEM N EDF 2.16 16.1 17.31 12.80 103 13.41 424 13.73 13.41 -.19 -15.7 StonHEmM N EDI 1.81 14.1 16.45 12.63 41 12.89 256 13.29 12.89 -.29 -17.2 StoneCastle Q BANX 1.52 6.7 17 24.92 20.00 11 22.74 76 22.85 22.40 +.27 +13.0 StoneMor N STON 1.32 29.6 7.20 3.44 37 4.46 212 4.59 4.38 -.09 -32.0 Stonerdg N SRI 21 37.69 15.99 291 29.93 1054 31.36 29.38 -.65 +30.9sStoreCap N STOR 1.24 4.3 25 29.22 22.51 1790 28.81 7966 29.22 28.43 +.14 +10.6 StrataS rs Q SSKN 2.86 1.06 292 2.67 1181 2.74 2.52 +.04 +117.1 Stratasys Q SSYS 26.17 17.17 394 24.95 2403 26.00 24.76 +.02 +25.0sStratEdu Q STRA 2.00f 1.4 41 138.97 76.41 174 138.77 693 138.97 135.69 +2.76 +54.9 StratALL36 N GJT .29 1.4 21.85 19.60 1 21.35 1 21.35 21.35 -.07 +6.8 StratGS33 N GJS .32 1.5 21.52 19.35 21.11 2 21.39 21.11 -.28 +4.2 StratNWS95 N GJV 1.75 6.7 26.72 25.05 26.25 4 26.26 26.09 +.34 +1.4 StratPG34 N GJR .27 1.2 23.46 21.17 22.42 0 22.42 22.42 -.53 +1.8 StratUSM N GJH .64 6.5 10.95 9.37 0 9.88 0 9.88 9.88 -.11 -1.7 StratWMT N GJO .22 .9 23.36 21.73 23.34 0 23.34 23.15 +.59 +4.9 Strattec Q STRT .56 1.6 19 49.20 29.70 4 34.30 39 35.95 33.40 -.90 -21.2 StratusPrp Q STRS 1.00e 53 35.90 27.25 5 30.40 19 30.40 29.30 +.50 +2.4 StreamHlth Q STRM 2.82 1.12 103 1.14 186 1.22 1.14 -.05 -32.5 StrgbrBio n Q SBBP 9.25 4.30 350 5.50 1452 5.95 5.35 -24.1 Stryker N SYK 1.88 1.1 29 179.84 138.56 1408 169.43 5178 171.96 167.35 -.55 +9.4sSturmRug N RGR 1.36f 2.1 23 64.55 43.00 454 65.45 818 65.90 60.30 +3.95 +17.2 SubPpne N SPH 2.40 10.6 32 27.05 21.85 127 22.60 1148 23.76 22.40 -1.12 -6.7 SumitMitsu N SMFG 9.67 7.33 683 7.86 4491 8.02 7.80 +.05 -9.6 SummerInf Q SUMR 2.25 .72 293 1.92 828 1.98 1.68 +.12 +28.0 SumFWV Q SMMF .52 2.1 13 28.16 21.71 5 25.20 36 25.43 25.02 -.25 -4.3 SummitHtl N INN .72 5.2 13 16.39 12.77 527 13.73 2539 14.09 13.54 +.13 -9.8 SummtH pfD N INNpD 1.61 6.4 27.58 23.50 2 25.20 15 25.20 24.39 +.72 -1.2 SumHP pfE N INNpE 26.25 22.82 2 24.77 33 24.94 24.10 +.69 -3.5 SumtMtls n N SUM .29t 20 34.06 19.60 2332 21.27 13391 21.85 20.87 +.24 -32.3 SummitMP N SMLP 2.30 14.2 22.95 13.10 218 16.15 884 17.26 15.95 -1.05 -21.2 SumtSem n Q WISA 5.00 4.20 9 4.85 40 4.97 4.75 +.05 +3.2 SmtStB s Q SSBI .48 3.1 22 16.10 12.14 2 15.48 5 15.75 15.35 -.02 +22.9 SumTher n Q SMMT 16.86 1.94 89 2.35 564 2.50 2.00 +.30 -78.8sSunCmts N SUI 2.84 2.8 103.55 80.12 285 103.18 1576 103.74 100.73 +1.74 +11.2 SunHydrl Q SNHY .36 .7 44 70.83 45.44 132 50.34 527 50.50 48.75 +1.42 -22.2 SunLfFn g N SLF 1.90 44.50 37.56 394 39.74 2114 40.76 39.65 -.55 -3.7 SunCokeE N SXC .99e 6 14.32 8.36 359 11.16 1303 11.63 11.09 -.13 -6.9 SunCokeEn N SXCP 1.60m 10.5 9 21.95 14.70 103 15.25 402 15.92 15.05 -.55 -12.6 Suncor g N SU 1.44 42.55 30.68 2309 41.18 9942 42.16 41.05 -.12 +12.1 SundEng n Q SNDE 9.59 3.61 2 5.00 8 5.33 4.81 -.25 -15.8 SunesisP rs Q SNSS 7.69 1.82 76 2.18 530 2.24 1.90 +.21 -40.9 SunlOnl n N STG 14.08 5.05 46 6.38 1914 7.87 5.21 +.97 -42.5 SunLink A SSY 2.08 1.22 2 1.39 12 1.40 1.32 +.05 -12.6 SunocoLP N SUN 3.30 12.2 80 33.11 24.46 310 27.09 1140 27.74 26.92 -.43 -4.6 SunOpta Q STKL 9.65 6.27 141 7.65 969 7.85 7.45 -.05 -1.3 SunPower Q SPWR 10.00 6.46 1143 6.72 8002 7.08 6.56 -.07 -20.3 Sunrun n Q RUN 12 16.45 4.21 1332 13.12 9179 14.34 13.01 -1.04 +122.4 SunstnHtl N SHO .20 1.2 19 17.60 14.09 2040 16.78 8442 16.91 16.25 +.37 +1.5 SunstHt pfE N SHOpE 27.22 24.65 6 26.28 13 26.32 26.00 +.23 +.6 SunstHt pfF N SHOpF 1.61 6.4 26.98 23.60 25.16 2 25.43 25.14 -.07 -2.7 SunTrst N STI 2.00f 2.7 14 75.08 51.96 1907 73.56 10573 75.02 72.86 -.19 +13.9 SunTr pfA N STIpA 1.50 6.4 25.83 22.97 20 23.29 240 23.55 23.20 +.04 -5.3 SunTr pfE N STIpE 1.47 6.0 25.79 25.06 24.70 -2.1tSunworks n Q SUNW 1.88 .61 95 .69 757 .71 .61 -.01 -34.4 SuperCom Q SPCB 4.95 1.53 53 1.93 319 2.04 1.84 -.09 -50.6 SupTech rs Q SCONW 14.90 1.47 30 2.37 210 2.50 2.31 +.06 -78.3 SupDrillg A SDPI 2.33 .65 62 1.95 176 1.95 1.80 +.10 +32.7 SupEnrgy N SPN .32 3.6 12.73 7.66 3517 9.00 13339 10.00 8.88 -.53 -6.5tSupGpCos s Q SGC .40f 2.1 17 28.85 18.19 8 18.95 56 19.65 18.19 -.17 -29.1 SuperiorInd N SUP .36 1.7 33 22.95 12.70 139 21.70 664 22.75 21.25 -.20 +46.1 Supernus Q SUPN 28 61.25 33.30 587 44.30 2699 45.75 42.46 -.25 +11.2 Supvalu rs N SVU 16 32.40 13.60 878 32.29 5246 32.32 32.11 +.07 +49.5 supprt.cm rs Q SPRT 3.15 2.22 24 2.76 55 2.86 2.75 +.02 +14.0tSurfaceOn n Q SURF 18.18 8.64 33 9.70 745 9.77 8.64 +.39 -27.2 SurgPtrs n Q SGRY 19.95 7.10 294 17.35 1375 18.50 17.20 -.45 +43.4sSurmodic Q SRDX 76.00 25.00 163 78.75 472 79.55 74.20 +4.60 +181.3sSuthrlAs n N SLD 1.52 8.9 36 17.20 13.55 31 17.15 206 17.20 16.90 +.15 +13.2 SuthrAsM23 N SLDA 1.75 6.7 26.58 24.58 1 26.20 23 26.55 26.20 -.24 +2.1 SwEBioFu23 N FUE 8.34 6.00 6.00 1 6.08 6.00 -.12 -14.3 SwEGrain23 N GRU 3.89 3.22 2 3.37 10 3.37 3.27 +.01 +.8 SwRCmETR N RJN 3.72 1.87 3 3.28 7 3.29 3.23 +.03 +17.5 SwRCmMTR N RJZ 9.20 7.45 7.86 2 7.91 7.80 +.03 -12.0 SwLgCap22 A EEH 20.52 18.11 20.43 +4.4tSwRCmATR N RJA 6.48 5.76 10 5.84 858 5.85 5.76 +.02 -2.7 SwERCmTR N RJI 5.96 4.90 83 5.53 397 5.55 5.47 +.04 +2.4 SwisHelv N SWZ .64e .2 13.74 12.01 38 13.29 244 13.36 13.19 +.13 +4.2 Switch n N SWCH .03e 20.45 10.00 742 11.56 3171 11.82 11.31 +.10 -36.4 SykesEnt Q SYKE 56 32.15 25.90 129 30.24 506 30.67 29.42 +.94 -3.8 Symantec lf Q SYMC .30 1.5 9 34.20 17.81 5424 20.16 34769 20.59 19.76 +.40 -28.2 Synacor Q SYNC 2.90 1.35 758 1.93 1035 2.25 1.85 -.28 -16.3 Synalloy Q SYNL .13m .6 24.80 10.65 15 22.95 68 23.00 22.00 +.15 +71.3 Synaptics Q SYNA 55.25 33.73 483 48.26 3120 48.74 45.44 +2.26 +20.8 Synchrony N SYF .84f 2.7 11 40.59 28.33 3606 31.67 17556 32.13 31.42 +.31 -18.0 SyndaxP n Q SNDX 15.20 6.10 285 7.76 1711 8.13 7.12 +.60 -11.4 SyneosH h Q SYNH 59.80 31.10 534 49.85 2342 50.40 48.95 +.80 +14.3 SynrgyPh Q SGYP 3.57 1.43 2208 1.95 10440 2.05 1.90 -.04 -12.6 Synlogic rs Q SYBX 23.00 7.27 94 10.58 542 10.63 8.95 +1.53 +9.1 Synnex N SNX 1.40 1.4 12 141.94 93.80 292 96.97 1671 100.91 96.70 +.40 -28.7sSynopsys Q SNPS 51 102.91 78.00 789 102.14 4593 102.91 101.36 +.01 +19.8 SynovusFn N SNV 1.00 2.0 18 57.40 40.27 1108 50.06 6478 50.76 49.37 -.20 +4.4 Syntel Q SYNT 15.00e 20 40.89 17.83 998 40.74 3838 40.74 40.60 +.10 +77.2 Synthes rs Q SES 4.71 2.00 4 2.50 48 2.67 2.35 -12.0 Sypris Q SYPR .08 5.0 1.90 1.25 24 1.60 126 1.65 1.53 +.02 +15.9 SyrosPhar n Q SYRS 20.65 6.30 68 12.29 399 12.77 11.44 +.81 +26.3 Sysco N SYY 1.44 1.9 30 75.98 51.82 1856 74.82 11202 75.42 73.67 -.96 +23.2 Systemax N SYX .22 .6 35 47.75 23.63 67 36.50 445 37.53 36.19 -.85 +9.7T -:T-MobileUS Q TMUS 26 66.64 54.60 2371 66.04 10531 66.49 65.20 +.63 +4.0 TAL Educ s N TAL 47.63 25.60 5958 29.60 27237 30.82 29.46 -.16 -.4tTAT Tch h Q TATT .34e 5.1 15 11.65 7.05 265 6.70 297 7.25 6.40 -.55 -36.2 TC PpLn N TCP 2.60 7.8 11 57.08 22.64 495 33.40 1666 34.54 32.14 -.25 -37.1 TCF Fncl N TCF .60 2.4 16 27.34 14.58 1254 25.35 5044 25.91 24.96 -.32 +23.7 TCF deo pfC N TCFpD 26.06 23.92 29 24.90 130 24.94 24.56 +.22 -3.2 TCG BDC n Q CGBD 1.48a 8.7 12 20.30 16.73 135 16.99 552 17.13 16.91 -.05 -15.2 TCW Strat N TSI .21 3.7 6.01 5.34 57 5.54 236 5.63 5.53 -.07 -5.6 TD Ameritr Q AMTD .84 1.4 28 63.01 42.14 1621 58.57 10251 59.42 57.45 +1.29 +14.6 TDH Hld n Q PETZ 31.75 2.20 5 2.47 52 2.67 2.33 -.18 -56.2 TE Connect N TEL 1.76 1.9 26 108.23 77.16 2220 91.68 10447 93.17 90.97 +.14 -3.5 TESSCO Q TESS .80 4.5 35 24.85 12.15 6 17.85 25 18.00 17.55 +.15 -11.4 TFS Fncl Q TFSL 1.00f 6.5 51 16.62 14.32 211 15.44 643 15.57 15.22 +.08 +3.3 TG Thera Q TGTX 17.35 7.25 927 12.70 4605 12.90 12.30 +.20 +54.9 THL Credit Q TCRD 1.08 12.6 9 9.67 7.70 78 8.55 423 8.57 8.44 +.08 -5.5 THL Crd21 N TCRX 26.31 25.07 0 25.64 29 25.65 25.50 -.06 +1.7 THLCred22 N TCRZ 1.69 6.6 26.98 25.40 1 25.74 14 25.87 25.67 +.11 -.7 THLCSenL N TSLF 1.32 7.8 17.83 16.30 14 16.85 116 16.99 16.82 -.1 TIM Part N TSU .28e 1.9 23.12 14.30 1472 15.04 4594 15.16 14.43 +.31 -22.1sTJX N TJX 1.56 1.4 24 109.50 66.44 3035 109.97 14061 110.12 106.55 +1.91 +43.8tTKK Sy un Q TKKSU 10.08 10.00 67 10.06 609 10.07 10.00 +.03 +.2 TMSR Gl s Q TMSR 89 10.32 3.50 7 4.00 19 4.63 3.70 -.06 -19.7 TOP Shi rs Q TOPS 35.50 .69 159 .94 1070 .94 .91 +.02 -62.7 TPG Pac n N TPGH 10.20 9.67 10.05 213 10.07 10.04 -.01 +3.3 TPG RE n N TRTX 1.72f 8.3 16 21.05 18.22 178 20.65 1005 20.74 20.51 +.02 +8.4 TPG SpLnd N TSLX 1.56 7.8 9 21.15 17.00 196 20.05 1672 20.18 19.68 +.32 +1.3 TPI Co n Q TPIC 32.22 16.35 214 28.03 1432 29.16 27.80 -.79 +37.0 TSR Inc Q TSRI 42 9.40 3.80 7 7.50 37 8.60 6.96 -.66 +44.2 TTEC Hl Q TTEC .54f 2.1 25 43.75 24.35 38 26.20 360 26.95 25.50 +.90 -34.9 TTM Tch Q TTMI 43 19.91 13.61 514 18.70 3436 18.94 17.95 +.72 +19.3 TableauA N DATA 112.42 68.37 458 111.86 3940 112.27 105.61 +3.88 +61.6sTabula n Q TRHC 87.17 19.72 215 87.67 1644 88.35 81.25 +4.33 +212.5sTactSys n Q TCMD 70.15 22.72 177 67.67 894 70.15 64.50 +3.02 +133.5tTahoeRes N TAHO .24 7.0 7.00 3.46 4129 3.44 14883 3.91 3.39 -.37 -28.2 TailorBr N TLRD .72 3.1 13 35.94 11.55 1115 23.54 9722 23.75 21.36 +1.25 +7.8 Taitron h Q TAIT .10 4.4 2.89 1.22 39 2.25 175 2.28 2.15 -.01 +33.9 Taiwan N TWN 22.25 19.21 2 19.85 44 19.95 19.45 +.37 -4.9 TaiwSemi N TSM .73e 1.7 19 46.57 35.35 8772 43.60 45368 44.49 41.37 +2.36 +10.0sTakeTwo Q TTWO 138.65 92.81 2404 133.56 8588 138.65 130.51 -.45 +21.7tTakung n A TKAT 22 5.05 .74 17 .87 141 1.03 .74 -.04 -65.2sTalend n Q TLND 65.23 35.46 482 61.55 2219 65.23 59.98 +.96 +64.2 TallgELP n N TEGP 1.95f 7.9 28.94 17.14 648 24.59 3386 26.13 24.35 -1.54 -4.5 TalosEn rs N TALO 40.16 23.45 162 34.52 813 34.64 30.97 +3.66 +7.3sTandmD rs Q TNDM 44.58 2.14 4024 45.69 16602 46.90 38.50 +7.32 +1836.0 TandyLthr Q TLF 12 8.75 6.79 1 7.60 39 7.80 7.40 -.05 -1.9 TangerFac N SKT 1.40f 5.8 12 26.73 19.86 722 24.06 3319 24.32 23.86 -.17 -9.2 Tantech n Q TANH 4.54 1.10 645 1.55 2956 1.68 1.53 -.08 -39.9 TanzRy g A TRX .68 .24 46 .36 402 .39 .35 -.00 +30.6 Taoping h Q TAOP 5.20 1.00 11 1.34 141 1.40 1.31 -.01 -9.5 Tapestry N TPR 1.35 2.7 32 55.50 38.70 1898 50.69 10032 51.50 50.34 -.34 +14.6 Tapimmu n Q TPIV 13.55 2.58 677 8.62 998 9.18 6.91 +1.29 +119.9 Tarena Q TEDU .28e 3.3 15.97 7.11 99 8.50 953 9.06 8.36 -.30 -43.3sTargaRes N TRGP 3.64 6.6 56.42 39.59 1592 55.07 7741 56.42 54.56 -.60 +13.7sTargaR pfA N NGLSpA 2.25 8.3 27.49 26.06 9 27.16 50 27.49 27.02 -.09 +2.6 Target N TGT 2.56f 2.9 15 88.89 54.04 3446 87.50 18018 87.75 86.21 +.19 +34.1 TaroPhrm N TARO 11 128.46 93.01 34 105.64 151 108.89 102.95 -2.88 +.9 Taseko A TGB 2.46 .68 158 .78 2425 .85 .75 +.01 -66.5 TataMotors N TTM 35.47 16.86 1637 18.55 6108 18.73 18.00 +.20 -43.9 Taubmn N TCO 2.62f 4.1 23 66.61 44.78 534 64.61 2350 65.50 63.76 -.31 -1.3 Taub pfJ N TCOpJ 1.63 6.4 25.58 23.61 2 25.30 11 25.40 25.22 -.05 +.7 Taub pfK N TCOpK 1.56 6.2 26.16 22.72 6 25.19 16 25.20 25.04 +.06 -.1 TaylrDv Q TAYD 26 15.14 9.70 2 11.73 8 12.49 11.22 -.77 -12.6 TaylorMH N TMHC 12 28.42 18.80 562 19.46 3506 19.98 19.21 -.20 -20.5 Team N TISI 25.55 11.45 222 23.30 2668 25.40 22.75 -1.90 +56.4tTechData h Q TECD 23 111.10 73.00 1279 72.75 4252 89.95 71.75 -13.80 -25.7 TechComm Q TCCO 15.40 3.70 13 4.90 80 4.95 4.65 -.05 -57.2 Technip N FTI .13 18 35.00 24.53 2042 30.63 14125 31.35 30.42 +.35 -2.2 TechTarg Q TTGT 34.47 9.56 326 23.99 2267 24.70 23.51 +.02 +72.3 TeckRes g N TECK .16e 30.80 20.06 2164 22.74 8894 24.64 22.66 -.11 -13.1 Tecnoglass Q TGLS .56 6.0 22 10.29 5.95 9 9.37 125 9.70 9.31 -.12 +27.5 Tecogen Q TGEN 4.20 2.05 28 3.09 65 3.30 3.04 -.16 +14.4 Teekay N TK .22 3.2 10.90 6.52 446 6.78 2135 7.10 6.76 -.17 -27.3 TeekLNG N TGP .56 3.6 79 21.65 15.65 235 15.75 1244 16.28 15.65 -.25 -21.8 TeekLN pfA N TGPpA 2.25 8.6 26.36 24.20 1 26.10 34 26.15 25.90 -.05 +3.4 TeekOffsh N TOO .04m 1.8 76 3.12 2.14 296 2.27 1795 2.42 2.27 -.14 -3.8 TeekOf pfA N TOOpA 1.81 8.0 24.49 20.30 1 22.65 26 22.75 22.25 -.07 -1.8 TeekOf pfB N TOOpB 2.13 8.7 26.00 22.01 6 24.37 51 24.76 24.08 +.07 -1.9 TeekOf pfE N TOOpE 2.22 9.0 25.45 24.06 7 24.70 70 24.75 24.56 +.15 -1.4 TeekayTnk N TNK .21 19.4 15 1.95 .94 318 1.08 2843 1.10 1.00 +.01 -22.9 Tegna N TGNA .28 2.4 6 15.60 10.00 1215 11.64 6951 11.91 11.43 -.08 -17.3 TejonRnch N TRC 26.25 18.59 89 22.23 353 22.41 21.82 +.44 +7.1 TeklaHlth N HQH 1.92e 8.3 25.85 20.36 125 23.19 763 23.32 22.83 +.46 +2.8 TeklaHcrOp N THQ 1.35a 7.2 19.00 16.02 108 18.69 718 18.72 18.40 +.34 +6.7 TeklaLfSci N HQL 1.95e 9.5 22.24 18.01 41 20.48 293 20.54 19.88 +.57 +4.3 TeklaWH n N THW 1.40 9.9 14.83 12.47 109 14.11 654 14.18 13.82 +.32 +3.7 TelInstEl A TIK 6.35 2.05 15 2.95 122 3.25 2.95 +13.5sTeladoc n N TDOC 77.25 27.35 1001 77.55 6211 77.90 71.80 +1.80 +122.5 Telaria n N TLRA 5.30 3.42 270 4.11 1346 4.16 3.55 +.53 +2.0tTlcmArg N TEO .71e 4.3 40.19 15.78 1150 16.53 3124 18.25 15.78 -1.31 -54.9tTelItalia N TI 11.28 6.63 245 6.45 773 7.39 6.39 -.57 -25.3tTelItaliaA N TI/A .30e 5.4 9.60 5.80 104 5.57 288 6.15 5.57 -.62 -22.7sTeledyne N TDY 37 238.78 144.40 112 237.26 608 238.78 234.16 +4.38 +31.0 Teleflex N TFX 1.36 .5 31 288.78 203.70 259 247.43 1203 250.44 245.64 -.20 -.6tTelefBrasil N VIV .64e 6.4 12 17.33 9.60 1829 9.89 7813 10.12 9.60 -.04 -33.3tTelefEsp N TEF 1.20e 14.7 11.00 8.28 4807 8.11 8949 8.65 8.07 -.43 -16.2 Telenav Q TNAV 6.85 4.50 43 5.60 165 5.80 5.55 -.05 +1.8 TelData N TDS .64 2.1 10 31.01 23.54 524 30.04 1596 30.91 29.78 -.54 +8.1 TelData45 N TDI 1.66 6.6 26.61 23.29 2 25.25 14 25.39 25.22 -.12 -1.2 TelData 61 N TDA 1.47 6.0 25.64 23.11 4 24.68 40 25.03 24.63 +.05 -.9 TelData60 N TDJ 1.75 6.9 25.98 23.95 27 25.48 53 25.63 25.30 -.04 +.8 TelData59 N TDE 1.72 6.8 25.99 24.26 7 25.33 37 25.35 25.20 +.06 +.1 Teligent Q TLGT 7.34 2.43 155 4.04 1316 4.30 3.88 -.23 +11.3 Tellurian rs Q TELL 13.74 6.45 1939 9.67 11462 9.88 8.76 +.78 -.7 Telus gs N TU 2.10 38.50 34.28 466 37.04 1736 37.70 36.86 -.17 -2.2 TmpDrgn N TDF 4.00e 2.3 24.65 19.37 64 21.34 536 21.80 21.21 +.20 -.8 TmpEMF N EMF 1.28e 2.1 18.00 13.71 48 14.61 303 14.89 14.51 +.01 -11.0tTmpEMI N TEI .80a 8.0 11.98 9.97 129 9.99 909 10.26 9.97 -.19 -10.6tTmpGlb N GIM .30 5.0 6.77 6.03 367 5.99 1311 6.12 5.97 -.11 -7.3 TempurSly N TPX 15 68.05 41.10 722 55.39 3523 58.13 55.15 -2.14 -11.6 Tenable n Q TENB 35.51 29.10 284 33.16 1640 34.10 31.70 -.37 +9.6 Tenaris N TS .69e 2.1 40.64 25.91 1253 33.54 8346 35.86 32.76 -1.36 +5.3 TenaxTh rs Q TENX 12.63 4.41 1 5.53 22 5.65 5.03 +.22 -43.6 TenetHlth N THC 39.74 12.25 958 33.72 5274 33.80 31.54 +1.84 +122.4 Tengsco A TGC 2.47 .57 52 1.09 355 1.17 1.06 -.01 +36.3 Tennant N TNC .84 1.1 86.03 59.00 90 76.55 359 76.95 74.10 +1.55 +5.4 Tenneco N TEN 1.00 2.3 7 65.59 41.64 264 42.79 1809 46.40 42.44 -.05 -26.9 TVA 28 N TVC .96 3.8 25.97 23.29 22 25.00 171 25.27 24.61 +.77 -.4 TVA 29 N TVE .84 3.5 26.98 23.22 17 24.29 119 24.49 24.00 +.45 -2.8 TenzAcq un Q TZACU 10.12 10.01 5 10.05 24 10.09 10.02 +.02 +.2 Teradata N TDC 25 44.27 30.37 713 41.47 2919 41.59 40.92 +.57 +7.8 Teradyn N TER .36 .9 31 50.68 32.06 1461 41.19 7838 41.92 40.84 +.46 -1.6 Terex N TEX .40 1.0 34 50.17 35.30 780 38.75 3749 39.84 38.55 +.21 -19.6 Ternium N TX 1.10e 3.9 9 42.43 26.37 388 28.20 2115 30.76 27.31 -1.26 -10.7 TerraNitro N TNH 5.15e 6.1 10 89.60 76.18 83.96 +5.2 TerrFmP lf Q TERP 2.13e 19.1 14.20 9.55 1128 11.18 5013 11.58 11.10 +.27 -6.5 TerrenoRlt N TRNO .96f 2.5 33 39.27 31.56 269 38.41 1374 38.60 37.77 +.41 +9.6 TerritBcp Q TBNK .88f 2.9 15 33.00 29.14 6 29.88 38 30.05 29.65 -.17 -3.2 Tesaro Q TSRO 136.45 25.62 617 32.45 6550 33.51 30.02 +2.35 -60.8 Tesla Inc Q TSLA 389.61 244.59 5367 301.66 40971 322.44 297.72 -21.16 -3.1sTetraTc Q TTEK .48 .7 28 71.00 40.60 363 69.80 1142 71.00 68.25 +.10 +45.0 TetraTech N TTI 5.11 1.87 646 4.59 2788 4.81 4.47 -.18 +7.5 Tetraphase Q TTPH 7.98 2.05 983 3.54 12868 3.66 2.92 +.44 -43.8 TeucrCorn N CORN 18.60 15.66 52 16.20 513 16.22 15.82 +.11 -3.4 TeucrSug N CANE 10.12 6.51 48 6.79 352 6.80 6.58 +.15 -30.6 TeucrWht N WEAT 7.33 5.80 117 6.67 943 6.67 6.41 +.12 +11.2 TeucrSoyb N SOYB 19.47 15.36 45 15.79 345 15.86 15.48 -.10 -11.7tTeucrmAgs N TAGS 25.70 20.09 20.17 6 20.17 20.09 -.25 -8.7 TevaPhrm N TEVA .73e 3.2 10 25.96 10.85 5365 22.91 40540 23.71 22.86 -.11 +20.9 TexCapB 42 Q TCBIL 1.63 6.3 26.05 25.00 2 25.63 8 25.71 25.56 -.12 +1.4 TexCapB pf Q TCBIP 1.63 6.4 25.83 25.00 20 25.34 75 25.67 25.21 +.21 -.8 TxCapBsh Q TCBI 18 103.05 69.65 475 88.90 2811 93.95 87.60 -3.70 TexInst Q TXN 2.48 2.2 28 120.75 80.03 6550 112.40 24976 116.07 111.86 -1.24 +7.6sTexPacLd N TPL .29f 874.00 372.00 13 834.61 74 874.00 815.00 -12.39 +86.9 TexRdhse Q TXRH 1.00 1.5 31 70.86 44.29 515 68.95 2273 69.16 66.12 +2.13 +30.9 Textainer N TGH .96 6.4 63 26.50 13.50 78 15.10 532 15.62 14.55 +.20 -29.8sTextron N TXT .08 .1 38 69.93 47.79 1543 69.03 7268 69.93 68.79 +.40 +22.0 The9Ltd rs Q NCTY 5.04 .83 71 1.08 176 1.09 .91 +.13 -43.8 TherapMD Q TXMD 7.66 4.34 2216 6.48 10789 6.55 6.03 +.42 +7.3 TherpxBio n Q TRPX 7.69 3.00 101 3.90 2907 5.84 3.48 -.10 -27.0 TheravBio Q TBPH 35.90 21.27 114 28.97 592 29.10 27.45 +1.26 +3.9sThermoFis N TMO .68 .3 30 240.88 177.23 812 239.10 4658 240.88 235.56 +4.39 +25.9sThermon N THR 55 27.95 16.09 92 26.80 949 27.95 25.74 +.64 +13.2 TheStreet Q TST .10 4.8 4 2.50 .82 45 2.09 172 2.20 2.06 -.04 +44.1 ThirdPtRe N TPRE 11 17.10 12.28 2216 13.40 4598 13.65 13.20 -.10 -8.5 1347PrpIns Q PIH 43 8.25 6.55 2 6.90 18 7.10 6.85 -.15 -4.8 1347PrIn pf Q PIHPP 2.00 7.8 28.00 24.15 1 25.50 18 26.50 25.44 +.25 +4.5 ThomsonR N TRI 1.38 3.1 19 48.61 36.52 3928 44.53 21513 46.29 42.95 +1.61 +2.2 Thor Inds N THO 1.48 1.6 11 161.48 87.62 573 95.44 3722 98.29 93.88 +1.38 -36.7s3D Sys N DDD 21.78 7.92 2225 20.35 11062 21.78 20.18 -.56 +135.5 3M Co N MMM 5.44 2.6 29 259.77 190.57 1880 210.92 10511 211.72 205.85 +5.63 -10.4 3PEA Int n Q TPNL 4.10 2.63 84 3.37 710 3.58 3.13 +.25 -7.7sThundBr n Q TBRG 9.75 9.60 6 9.75 24 9.77 9.71 +.03 +1.0 ThundBr un Q TBRGU 10.18 9.97 12 10.14 14 10.18 10.02 -.01 +.9sTiberAcq n Q TIBR 9.74 9.55 31 9.75 149 9.75 9.64 +.10 +1.9sTiberAc un Q TIBRU 10.22 10.00 2 10.12 36 10.22 10.06 -.08 +1.0 Tidwtr N TDW 1.00 3.1 35.98 23.00 179 32.00 819 32.73 30.84 +.48 +31.1 TierREIT n N TIER .72 3.0 24.98 17.04 167 23.84 881 24.22 23.62 +.04 +16.9 Tiffany N TIF 2.20 1.8 34 141.64 86.15 2293 122.65 21259 138.41 122.27 -8.80 +18.0 TileShop Q TTS .20 43 16.05 5.15 134 7.65 1043 8.00 7.45 -.30 -20.3sTillys N TLYS 56 21.40 10.07 2168 23.52 5651 24.98 17.20 +6.23 +59.3sTilray n Q TLRY 62.90 20.10 8485 65.20 61668 66.74 49.50 +21.34 +191.2 TmbrlndBc Q TSBK .52a 1.5 19 39.45 25.50 12 35.51 32 36.45 34.37 -.65 +33.7 Timken N TKR 1.12 2.3 19 55.65 41.85 542 48.65 2531 50.05 47.70 +1.10 -1.0 TimknSteel N TMST 20.24 12.54 159 14.01 1180 14.23 13.58 +.09 -7.8 Tiptree Q TIPT .14 2.2 20 7.24 5.35 200 6.50 517 6.65 6.40 -.05 +9.2 Titan Intl N TWI .02 .3 14.53 6.71 308 7.48 1732 7.90 7.34 -.12 -41.9 TitanMach Q TITN 25.09 11.68 726 18.06 2172 18.82 14.27 +2.34 -14.7 TitanPh rs Q TTNP 2.85 .60 68 .74 289 .83 .69 -.01 -44.5 TivityHlth Q TVTY 19 48.50 29.95 264 34.40 1755 34.53 32.80 +1.45 -5.9 Tivo Cp Q TIVO .72 5.3 20.18 11.30 646 13.65 5233 14.20 13.08 +.65 -12.5 Tocagen n Q TOCA 14.66 7.52 314 9.75 1174 9.83 8.10 +.75 -4.9 TollBros N TOL .44 1.2 10 52.73 33.47 1343 36.23 8842 37.81 36.04 -.78 -24.6 Tompkins A TMP 1.92 2.2 22 91.99 71.27 20 87.87 103 88.95 86.20 -.14 +8.0 TonixPh rs Q TNXP 5.11 .89 294 1.07 1575 1.10 1.00 +.03 -69.0 TootsieR N TR .36b 1.3 26 37.48 27.45 103 28.80 581 29.30 28.50 -.35 -18.5 TopImage Q TISA 1.75 .95 35 1.02 68 1.02 .98 -10.5 TopBuild n N BLD 26 87.21 54.71 466 62.28 3455 69.92 61.15 -6.61 -17.8 Torchlght Q TRCH 1.51 1.01 186 1.17 547 1.17 1.09 +.04 -12.7 Torchmark N TMK .64 .7 7 93.60 74.48 377 87.92 2269 89.35 87.22 -.50 -3.1 Trchmk pfC N TMKpC 27.43 25.44 14 25.77 72 26.31 25.77 -.13 -3.7 Toro Co s N TTC .80f 1.3 25 67.81 56.60 989 60.79 3575 61.52 59.89 +1.09 -6.8 TorDBk gs N TD 2.68 75.46 51.10 1239 60.50 6266 61.47 60.33 +.25 +3.3 MonTNAPpl N TPYP .45p 24.70 20.22 38 23.88 102 24.59 23.81 -.55 +2.2 TortWat n N TBLU 30.84 26.09 3 28.94 4 29.04 28.76 +.38 -2.9 TortEnInd N NDP 1.75 13.8 14.48 10.70 101 12.69 486 12.99 12.50 -.30 -4.4 TortEnInf N TYG 2.62 9.3 32.40 24.24 136 28.12 583 29.07 27.91 -.93 -3.3 TortMLP N NTG 1.69 10.4 21.09 14.91 438 16.27 1402 16.75 16.13 -.43 -7.3 TortPplE N TTP 1.63m 9.2 20.21 15.55 46 17.69 168 18.37 17.65 -.75 -5.9 TortPw&E N TPZ 1.65 8.5 21.77 17.51 22 19.44 147 19.89 19.36 -.30 -5.6 Total SA N TOT 2.71e 4.3 65.69 51.28 817 62.74 7527 65.00 62.39 -1.31 +13.5 TotalSys N TSS .52 .5 25 97.82 64.56 708 97.14 4985 97.45 96.12 +.53 +22.8stTottenAc n Q TOTA 9.70 9.65 225 9.65 1483 9.70 9.65 stTottenA rt Q TOTAR .38 .36 175 .39 1914 .40 .36 +2.6 TottenAc un Q TOTAU 10.24 10.12 166 10.21 743 10.24 10.19 -.02 +.8 TowerIntl N TOWR .48 1.4 15 36.65 21.25 76 33.80 434 35.45 33.70 -.65 +10.6 TowerSemi Q TSEM 12 36.69 19.26 488 21.80 3957 22.36 21.06 +.88 -36.0 TownSprts Q CLUB 14.85 5.00 80 9.15 546 10.20 9.05 -.70 +64.9 TowneBank Q TOWN .64 2.0 35.30 27.85 59 32.60 322 33.05 32.10 -.20 +6.0 TownsqMda N TSQ .30 3.4 12 10.59 6.03 66 8.93 271 9.70 8.61 -.14 +16.3 Toyota N TM 140.99 111.48 153 124.08 1109 127.77 123.80 +1.24 -2.4 TraconPh n Q TCON 3.95 1.90 325 2.10 507 2.25 2.00 +.05 -37.3 TractSupp Q TSCO 1.24 1.4 26 89.62 54.76 1204 88.28 6265 88.99 85.18 -.30 +18.1sTradDsk A n Q TTD 143.47 40.70 506 141.88 3039 143.47 137.26 +3.53 +210.3 TrnWEnt Q TWMC 3 3.10 .80 2 .93 59 1.05 .93 -.07 -49.0 TransAct Q TACT .36 2.6 33 15.80 8.75 8 14.10 54 15.39 14.10 -.45 +6.4 TrCda g N TRP 2.76 6.5 16 51.85 39.16 1123 42.60 4369 44.70 42.48 -1.76 -12.4 TransEntx A TRXC 6.04 .79 4835 5.80 26119 5.85 5.15 +.43 +200.5 TransUn n N TRU .30 .4 30 75.99 41.07 640 75.30 3646 75.51 74.27 +1.19 +37.0 Trnsalta g N TAC .23 6.40 4.75 23 5.85 71 6.05 5.70 +.13 -1.7 TrnsatlPet A TAT 2.18 .58 33 1.73 527 1.86 1.63 +.03 +24.5 Transcat Q TRNS 36 25.35 12.00 44 24.48 133 24.75 23.10 -.03 +71.8 TrnsRty N TCI .20p 52.00 20.37 3 30.39 10 30.65 28.36 +.43 -3.0 TransDigm N TDG 24.00 23 377.67 249.57 571 350.00 2006 360.73 346.92 -4.96 +27.4 TransGlb Q TGA .14 4.2 4.13 1.07 143 3.36 1122 3.61 3.31 -.09 +133.5 TranslBio n Q TBIO 16.60 9.21 15 10.61 119 11.88 9.80 -.25 -7.9 TrnsMont N TLP 3.18f 8.3 16 45.86 33.98 12 38.38 106 39.11 38.12 -.32 -2.7 Transocn N RIG 14.34 7.85 6278 12.11 42942 12.37 11.69 +.33 +13.4tTrGasSur N TGS 24.22 10.72 898 12.99 3347 14.15 10.72 -.20 -41.6 TravelCtrs Q TA 5.85 2.95 142 4.35 666 4.35 4.10 +.20 +6.1 TravCtrs 28 Q TANNI 2.06 8.3 25.48 18.63 2 24.93 37 25.00 24.66 +.19 -1.3 TravelC 29 Q TANNL 2.00 8.4 25.27 17.09 10 23.75 45 23.81 23.51 +.22 -5.8 Travelct 30 Q TANNZ 2.00 8.2 25.55 17.00 2 24.28 24 24.34 23.78 +.51 -2.8 Travelers N TRV 3.08f 2.3 17 150.55 113.76 992 131.60 5787 133.25 130.67 +1.09 -3.0 Travelport N TVPT .30 1.6 20.30 12.10 864 18.57 3179 18.93 18.40 -.09 +42.1 Travelzoo Q TZOO 46 21.15 5.75 42 12.40 256 12.95 12.25 -.50 +92.2 TrecoraRs N TREC 19 15.60 10.25 35 14.00 141 14.12 13.50 +.50 +3.7 Tredgar N TG .44 2.0 29 26.50 15.35 100 21.95 638 23.30 21.40 +.40 +14.3 TreeHseF N THS 17 68.91 36.35 494 52.10 2901 53.66 50.80 -.96 +5.3 TrmntMtg n Q TRMT 17.94 11.10 1 11.97 17 12.47 11.97 -.61 -18.5 Trevena Q TRVN 2.88 1.34 2779 1.80 8272 1.84 1.57 +.23 +12.5sTrex s N TREX 48 85.99 36.63 353 84.70 1655 85.99 81.07 +3.84 TriPointe N TPH 12 19.55 12.28 1323 14.49 8842 14.86 14.25 -.03 -19.1 TriContl N TY 1.02e 3.7 28.32 22.63 43 27.96 246 28.19 27.90 +.06 +3.8 TriCntl pf N TYp 2.50 4.8 52.95 48.56 1 51.70 1 51.70 51.07 +1.05 +2.6 TribMda A N TRCO 1.00 2.7 12 43.71 31.61 1423 36.89 7217 37.01 36.13 -.04 -13.1 Tricida n Q TCDA 34.80 21.87 46 30.83 371 32.98 25.63 +3.83 +18.6 TriCoBsh Q TCBK .68 1.7 22 43.80 33.36 53 38.88 302 39.26 38.43 -.20 +2.7 TridntAcq n Q TDAC 9.81 9.72 11 9.81 32 9.81 9.79 +.01 +.6 TridntAcq un Q TDACU 10.14 10.00 6 10.07 6 10.07 10.02 -.02 +.4 TrilliumTh Q TRIL 13.30 4.35 43 6.05 521 6.15 5.25 +.75 -16.6 TrilogyMtl A TMQ 2.02 .69 70 1.81 887 2.00 1.75 -.20 +66.1 TriMas h Q TRS 22 31.75 22.70 84 30.70 553 31.45 30.40 +.15 +14.8 Trimble Q TRMB 58 45.70 32.01 954 42.10 5253 42.39 41.00 +1.10 +3.6sTrimShrk n N TTAC 38.79 29.34 35 38.57 257 38.79 38.14 +.47 +14.4 TrimAllC n N TTAI 29.03 25.42 1 26.94 4 27.32 26.94 +.08 -.9 TriNetGrp N TNET 39 60.15 32.73 761 59.07 1831 60.07 58.12 -.84 +33.2 TrinityBio Q TRIB .88 22.6 4 6.54 3.78 16 3.90 89 4.00 3.82 -.05 -23.5 Trinity N TRN .52 1.5 8 39.19 28.25 812 35.84 3721 37.18 35.74 -.74 -4.3 TrinMrg n Q TMCX 9.83 9.72 5 9.80 129 9.82 9.78 +.01 +.4 TrinMrg un Q TMCXU 10.25 10.00 10.24 100 10.24 10.24 +2.3 TrinityPlce A TPHS 7.59 5.86 11 6.10 68 6.15 5.97 +.06 -12.2 Trinseo SA N TSE 1.60f 2.1 9 85.35 62.80 372 77.15 1462 79.80 76.80 +.60 +6.3 TrioTch A TRT 13 8.47 4.05 4 4.31 40 4.33 4.20 -.02 -38.5 TripAdvis Q TRIP 62.36 29.50 1237 54.31 6414 54.55 52.70 +.93 +57.6 TriplePtV N TPVG 1.44 11.0 7 14.19 11.12 186 13.12 1313 13.45 12.97 +.17 +3.4 TripPt22 n N TPVY 26.99 24.77 2 25.51 18 25.63 25.25 +.23 -1.4 Triple-S N GTS 20 44.01 21.14 184 21.77 617 22.90 21.42 -.96 -12.4 TriStCap Q TSC 18 30.10 20.30 143 29.75 874 29.80 28.75 +.25 +29.3 TriStCap pf Q TSCAP 1.69 6.4 26.86 25.75 2 26.56 7 26.56 26.25 +.10 +2.5 TritonInt n N TRTN 2.08 5.5 43.85 27.76 380 37.78 1957 39.56 37.39 -.71 +.9 TriumphBc Q TBK 24 44.05 27.25 233 42.45 728 42.50 40.75 +.45 +34.8 TriumphGp N TGI .16 .8 4 34.58 17.75 427 20.80 2070 22.05 20.40 -.31 -23.5 Trivago n Q TRVG 15.80 4.01 569 4.83 2645 4.84 4.30 +.47 -29.4 Tronc Q TRNC 24.74 13.00 169 16.50 1013 17.29 16.27 +.03 -6.2 Tronox N TROX .18 1.1 51 28.40 13.50 649 16.19 5222 16.75 15.79 +.27 -21.1 Trovagn rsh Q TROV 12.96 .65 501 .82 4408 .87 .80 -.02 -77.8 TrueBlue N TBI 18 29.85 19.75 117 29.30 601 29.70 28.95 -.10 +6.5 TrueCar Q TRUE 17.24 8.75 976 12.86 3677 12.91 11.74 +.41 +14.8 TruettHrst Q THST 3.19 1.26 14 1.72 71 1.80 1.61 +.01 -16.9 Trupanion Q TRUP 46.70 20.52 309 38.19 1874 39.56 35.35 +.93 +30.5 TrstNY Q TRST .27f 2.9 17 9.70 7.51 291 9.25 1500 9.40 9.10 -.15 +.5 Trustmk Q TRMK .92 2.6 17 36.32 28.16 248 35.48 1122 36.21 35.12 -.41 +11.4 Tsakos N TNP .20 5.8 4.86 3.11 117 3.45 617 3.48 3.34 +.05 -11.8 TsakE pfB N TNPpB 2.00 7.9 25.77 24.80 2 25.16 12 25.20 25.12 +.00 -.5 Tsakos pfC N TNPpC 2.22 8.8 26.05 25.00 4 25.25 7 25.35 25.25 +.05 -1.0 Tsakos pfD N TNPpD 2.19 8.9 26.65 24.04 2 24.62 15 24.70 24.55 -.05 -.6 TsaksE p E N TNPpE 25.89 24.58 7 24.93 63 24.96 24.83 +.05 -1.1 T2 Biosys Q TTOO 9.98 3.60 286 6.53 1941 6.55 6.01 +.54 +58.5 Tucows grs Q TCX 45 71.75 49.70 161 58.55 460 58.60 54.65 +3.75 -16.4 TuesMrn Q TUES 4.10 2.00 422 3.05 1815 3.30 2.93 -.10 +10.9 Tuniu Q TOUR 9.88 5.81 132 7.49 626 8.30 7.21 -.42 -2.3tTuppwre N TUP 2.72 8.4 66.26 32.71 1043 32.52 3500 34.99 31.56 -1.69 -48.1tTurkcell N TKC 11.29 4.21 3341 4.07 11187 4.71 4.05 -.70 -60.1 TurnPtBr n N TPB .16 .5 34.88 15.34 75 33.66 348 34.16 32.93 -.01 +59.3 TurqHillRs N TRQ 21 3.59 2.18 2781 2.33 9484 2.51 2.32 -.10 -32.1 TurtleBc rs Q HEAR 34.50 1.64 1139 22.91 9208 27.17 22.54 -3.69 +1164.3 TutorPerini N TPC 11 29.90 17.55 536 20.35 2186 20.55 19.70 +.25 -19.7 TwlSeas n Q TWLV 9.94 9.50 9.57 91 9.60 9.50 +.00 +.4 TwlSeas un Q TWLVU 10.35 10.18 10.35 0 10.35 10.35 +1.4 TwlSeas rt Q TWLVR .45 .35 .44 13 .44 .41 +.03 +25.7 21stCFoxA Q FOXA .36 .8 21 50.15 24.81 5075 45.40 30765 45.63 45.12 +.23 +31.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Saturday, September 1, 2018

PAGE 51

21stCFoxB Q FOX .36 .8 19 49.65 24.30 2947 44.90 23034 45.08 44.54 +.32 +31.6 21Vianet Q VNET 38 11.54 4.61 317 9.75 2634 11.30 9.50 -1.20 +22.2 22ndCentry A XXII 4.44 1.92 2098 2.71 8609 2.71 2.37 +.21 -3.2 Twilio n N TWLO 82.78 23.25 927 80.66 7216 81.98 79.51 -.50 +241.8 TwinDisc lf Q TWIN .36 1.4 69 31.95 16.49 15 25.55 78 26.37 24.80 +.02 -3.8 Twitter N TWTR 47.79 16.44 19039 35.18 109615 36.15 34.48 +.90 +46.5 TwoHrb pfA N TWOpA 2.03 7.4 28.17 25.38 3 27.36 14 27.45 27.12 +.14 +.3 TwoHrb pfB N TWOpB 1.91 7.3 27.06 24.54 10 26.05 59 26.20 25.80 +.05 -.8 TwoHrbI rs N TWO 1.88 12.0 7 16.83 13.85 1963 15.62 6647 15.66 15.51 +.09 -3.9 TwoHrIn pfC N TWOpC 25.38 23.26 9 25.24 426 25.32 24.97 +.26 +.6 TwoRvrBc Q TRCB .22f 1.3 20 20.75 16.51 3 17.06 29 17.34 17.06 -.16 -5.9 2U Q TWOU 98.58 47.50 435 89.36 2164 89.53 83.00 +6.16 +38.5sTylerTech N TYL 58 248.25 167.50 135 246.95 639 248.40 241.47 +4.80 +39.5 TymeTch n Q TYME 9.50 2.01 129 2.23 568 2.37 2.18 -.10 -65.0 Tyson N TSN 1.20 1.9 11 84.65 56.79 2782 62.81 12031 63.48 62.26 -.01 -22.5U -:US AutoPts Q PRTS 2 3.14 1.08 102 1.46 673 1.52 1.45 -.04 -42.1 US Concrte Q USCR 32 86.35 44.00 205 48.20 1115 49.95 47.45 -.50 -42.4tUS Gld rs Q USAU .21e 3.27 .99 199 1.14 601 1.19 .99 +.02 -30.1 UBS 3xLCr N WTIU 41.02 11.75 7 35.79 124 36.50 33.44 +1.82 +52.0 UBS 3xInvC N WTID 35.26 6.75 5 7.02 27 7.49 6.85 -.41 -54.1 VelDlyIn n N EXIV 61.00 26.21 7 33.57 45 37.20 33.57 -2.46 -30.6 VelLngVS n N EVIX 20.60 8.27 0 9.02 1 9.02 8.68 +.23 -24.8sUBS FILCG N FBGX 297.31 161.21 3 295.97 22 297.31 288.00 +8.86 +30.3 UBS2xSPDiv N SDYL 3.40e 3.8 91.38 59.18 89.37 11 90.33 89.37 +.22 +4.5 UBS Grp N UBS .69e 4.4 20.89 14.89 1746 15.66 6415 15.91 15.54 +.07 -14.8 UDR N UDR 1.29 3.2 25 40.33 32.88 1257 39.97 6182 40.26 39.27 +.25 +3.8sUFP Tch Q UFPT 26 37.25 25.88 54 35.25 108 37.25 34.50 -1.10 +26.8 UGI Corp N UGI 1.04 1.9 12 55.94 42.51 1016 54.05 3798 54.56 53.72 -.43 +15.1 UMB Fn Q UMBF 1.16 1.5 19 82.14 62.27 123 75.24 742 76.06 74.15 -.32 +4.6 UMH Prop N UMH .72 4.5 22 16.69 11.38 135 15.96 618 16.32 15.84 -.16 +7.1 UMH pfB N UMHpB 2.00 7.6 28.10 25.92 25 26.45 40 26.79 26.30 -.05 -3.2 UMH pfC N UMHpC 1.69 6.6 28.46 24.56 4 25.44 20 25.96 25.44 -.26 -6.3 UQM Tech A UQM 1.79 .83 54 1.20 443 1.20 1.09 +.05 -13.7sUSEcology Q ECOL .72 1.0 41 73.85 44.50 75 72.75 370 73.85 71.75 +.15 +42.6 US FdsHl n N USFD 21 40.92 25.43 1751 32.59 15511 33.60 31.76 -1.05 +2.1 USGlobInv Q GROW .03 1.9 7.49 1.29 51 1.62 296 1.70 1.58 -.01 -58.5sUSPhysTh N USPH .92 .7 64 122.98 56.50 71 125.25 210 125.55 118.15 +6.70 +73.5tUS Silica N SLCA .25 1.2 27 38.70 20.08 2178 21.19 18937 23.09 20.08 -1.45 -34.9 USA Cmp N USAC 2.10 12.7 19.33 15.12 351 16.52 2241 17.79 16.27 -1.23 -.1 USA Tc pf Q USATP 27.82 20.75 0 25.58 2 25.58 25.23 +.53 +1.7sUSA Tech h Q USAT 16.83 5.11 373 16.25 2164 16.83 15.60 +.70 +66.7 USA Trk Q USAK 29.15 10.05 76 21.91 310 22.00 20.84 +.99 +20.8 Usaa USA Vl N ULVM 55.24 48.81 1 53.78 20 54.34 53.70 +.16 +3.4sUsaa SCVal N USVM 57.34 47.00 3 56.99 21 57.34 56.86 -.03 +12.3 USAA IntlVl N UIVM 55.54 46.76 17 48.10 352 49.03 47.99 -.03 -6.5 Usaa EMVl N UEVM 56.13 43.69 11 45.53 25 46.33 45.30 +.08 -11.4 Usaa STrBd N USTB 54.88 49.34 1 49.57 14 49.57 49.50 +.02 -1.0 Usaa IntBd N UITB 50.30 48.09 0 48.73 15 48.76 48.61 -.05 -2.9 USANA s N USNA 30 137.95 55.50 99 131.95 416 134.65 130.60 -.70 +78.2 USCF Oil n N USOU 80.79 22.66 4 69.65 31 71.43 66.20 +3.30 +62.0 USCF ShOil N USOD 26.29 4.69 45 4.96 115 5.26 4.85 -.35 -56.2 USCF shpei N BUY 28.76 23.45 1 28.26 3 28.68 28.20 -.34 +11.6 USCF shpen N BUYN 28.15 23.45 27.25 0 +5.2 USD Ptrs N USDP 1.42f 14.4 12.00 9.00 21 9.85 285 10.05 9.80 -.15 -12.4 USG N USG 24 43.47 27.24 1136 43.10 2924 43.24 43.06 -.09 +11.8 UTStarcm Q UTSI 25 6.51 2.01 15 3.80 97 3.88 3.64 +.02 -32.5sUbiquiti Q UBNT .25 .2 24 90.37 47.78 369 89.71 2717 90.37 82.64 +6.90 +26.3sUltaBeauty Q ULTA 27 261.40 187.96 5310 260.00 9814 268.88 239.44 +18.33 +16.2sUltimSoft Q ULTI 307.97 181.59 225 309.67 1131 309.73 299.65 +9.42 +41.9 UltraClean Q UCTT 6 34.59 12.75 484 15.26 5383 15.79 14.00 +1.23 -33.9 UltPetro n Q UPL 10.18 .92 2076 1.31 17062 1.42 1.19 +.07 -85.5 Ultragenyx Q RARE 87.33 41.67 310 84.73 2779 86.65 76.32 +8.76 +82.7 Ultralife Q ULBI 24 10.95 5.80 17 8.65 156 9.20 8.50 +.10 +32.1tUltrapar N UGP .55e 5.4 26.48 9.89 798 10.22 3094 10.76 9.89 -.11 -55.0 Umpqua Q UMPQ .80 3.7 16 24.89 16.77 960 21.40 5384 21.84 21.11 -.21 +2.9 UndrArm s N UAA 35 24.70 11.40 3161 20.45 24914 21.60 19.31 -1.05 +41.7 UnAr C wi N UA 22.68 10.36 1896 18.97 14198 19.78 17.87 -.74 +42.4sUniQure Q QURE 42.76 7.52 183 42.43 999 42.83 38.61 +3.02 +116.6 UnicoA Q UNAM 11.30 6.80 0 7.15 2 7.25 7.05 -.05 -16.4 Unifi N UFI 15 39.21 28.97 64 31.81 298 32.95 31.50 -.96 -11.3 UniFirst N UNF .45f .2 24 193.05 136.55 56 185.20 284 186.00 181.85 +2.85 +12.3 UnilevNV N UN 1.43e 2.5 61.62 51.56 716 57.48 3488 58.72 57.26 -.22 +2.1 Unilever N UL 1.48e 2.6 60.13 50.74 751 56.87 3070 58.07 56.68 -.18 +2.8 UnionAc un N LTN/U 10.45 10.00 6 10.37 7 10.45 10.37 -.05 +3.3 UnionBkVA Q UBSH .92f 2.2 23 42.74 30.45 120 41.60 1005 42.39 40.87 -.49 +15.0 UnionBkVT Q UNB 1.20 2.3 25 55.00 41.35 1 52.50 6 53.00 51.85 -.25 -.8sUnionPac N UNP 3.20f 2.1 10 153.72 103.41 3392 150.62 17969 153.72 149.00 +.49 +12.3 UniqueF n A UFAB .60 7.5 10 9.70 7.05 15 8.00 42 8.50 7.98 -.30 +7.8sUnisys N UIS 18.65 7.20 11706 18.60 25437 18.75 15.75 +2.65 +128.2 Unit N UNT 14 28.68 15.29 218 26.29 1158 27.58 25.16 -1.19 +19.5 UnBnOH Q UBCP .52 3.9 19 14.00 11.60 0 13.48 24 13.75 13.21 +.08 +1.7 UtdBOH Q UBOH .48 2.1 12 24.00 20.35 22.65 4 23.30 22.65 -.58 +2.0 UBSI Q UBSI 1.36 3.5 24 39.95 31.70 332 39.40 1487 39.85 38.65 -.10 +13.4 UtdCmtyBc Q UCBA .40 1.5 28.85 18.55 1 26.75 6 27.85 26.70 -.75 +30.2 UtdCmBks Q UCBI .60f 2.0 18 34.18 24.47 226 30.34 1384 30.90 29.82 -.19 +7.8 UCmntyFn Q UCFC .28f 2.7 17 11.98 8.63 224 10.35 532 10.48 10.19 -.05 +13.4sUtdContl N UAL 13 87.59 56.51 3079 87.42 14575 87.67 85.57 +2.28 +29.7 UtdFnBcp Q UBNK .48 2.7 16 19.35 15.47 370 17.77 682 18.09 17.48 -.20 +.7 UtdFire Q UFCS 1.24 2.5 31 61.56 38.95 134 49.53 303 51.72 49.04 -1.08 +8.7 UtdInsur Q UIHC .24 1.2 22.23 13.60 34 20.83 216 21.07 20.50 +.11 +20.8 UtdMicro N UMC .09e 3.2 3.14 2.32 306 2.79 3708 2.81 2.77 +16.7 UtdNtrlF Q UNFI 10 52.69 31.84 437 35.51 2209 35.63 34.32 +.41 -27.9 UPS B N UPS 3.64 3.0 21 135.53 101.45 2189 122.88 10564 124.44 121.86 +.14 +3.1 UtdRentals N URI 8 190.74 108.22 821 155.87 4212 161.48 155.33 -.30 -9.3 USecBcCA Q UBFO .36 3.2 24 11.65 8.82 6 11.10 32 11.15 10.99 +.05 +.9 USNatGas N UNL 10.28 8.54 0 9.32 3 9.49 9.27 -.18 +1.5 US12MoOil N USL 25.74 16.75 11 25.51 102 25.70 24.93 +.46 +21.9 USAntimny A UAMY .79 .20 154 .60 589 .63 .50 +.05 +87.5 US Bancrp N USB 1.20 2.2 14 58.50 48.49 5156 54.11 27341 54.72 53.79 +.10 +1.0sUS Bcp pfA N USBpA 35.49e 3.8 937.73 873.48 0 934.00 8 937.73 912.50 +12.00 +5.2 US Bcp pfH N USBpH .89e 3.8 24.22 21.61 47 23.33 200 23.50 23.19 -.06 +3.3 US Bcp pfM N USBpM 1.63 5.8 29.43 27.24 39 27.98 267 28.18 27.88 -.02 -.9 US Bcp pfO N USBpO 1.29 5.1 26.30 23.95 20 25.46 140 25.48 25.22 +.13 +.7 US Brent N BNO 22.42 13.46 98 21.70 641 21.88 21.25 +.48 +19.9 US Cellular N USM 56 45.00 32.06 144 42.76 521 44.48 42.26 -.97 +13.6 US Cellu60 N UZA 1.74 6.8 26.20 23.80 3 25.56 56 25.61 25.41 +.02 +1.3 US Cellu 63 N UZB 1.81 7.2 26.87 24.46 182 25.25 267 26.15 25.24 -.35 -1.8 US Cell64 N UZC 1.81 6.9 27.31 24.55 13 26.31 79 26.70 26.00 +.12 +1.5 USCmdtyFd N USCI 45.44 39.55 52 41.67 397 42.03 41.56 -.05 -2.0 USDslHtOil N UHN 21.76 15.28 22 21.26 24 21.37 20.97 +.39 +9.9 US Engy rs Q USEG 1.96 .71 32 .93 302 .97 .85 +.00 -37.8 US GasFd N UGA 36.45 27.09 7 34.26 46 34.75 33.84 +.31 +7.6 USCoppFd N CPER 21.26 16.20 4 16.72 182 17.29 16.70 -.31 -20.6 USAgriFd N USAG 18.21 15.55 5 15.73 5 15.74 15.68 -.09 -4.7 USLime Q USLM .54 .7 22 101.40 70.56 4 75.89 32 77.30 74.91 -.91 -1.6 US NGas rs N UNG 27.92 20.40 1586 23.95 8366 24.05 23.25 +.07 US OilFd N USO 15.25 9.34 11002 14.71 64584 14.83 14.35 +.28 +22.5 US ShrtOil N DNO 73.75 43.86 1 45.11 45 46.23 44.88 -.88 -20.6 USSteel N X .20 .7 17 47.64 23.16 5534 29.68 36950 31.39 28.62 -1.27 -15.7 UtdTech N UTX 2.80 2.1 23 139.24 109.10 2756 131.70 15138 136.34 130.99 -1.66 +3.2 UtdTherap Q UTHR 7 152.55 100.57 373 122.99 2028 127.42 122.61 -.93 -16.9 UtdGrdian Q UG 1.50e 8.1 28 21.33 15.00 0 18.50 7 18.70 18.10 -.20 sUtdhlthGp N UNH 3.60 1.3 24 270.17 186.00 2958 268.46 15156 270.17 264.42 +4.18 +21.8 UnitGrp Q UNIT 2.40 11.5 53 23.42 13.81 1200 20.82 6115 21.33 20.55 +.24 +17.0 UNITIL N UTL 1.46 2.9 27 53.07 40.92 30 50.55 188 51.81 50.14 -1.19 +10.8 UnityBcp Q UNTY .28 1.1 16 25.50 16.15 4 24.40 27 24.75 24.05 -.20 +23.5 UnityBio n Q UBX 20.48 12.75 96 19.06 485 20.00 16.91 +1.16 +14.5 Univar n N UNVR 52 31.95 25.54 299 27.82 2143 28.81 27.67 -.53 -10.1 UnvslCp N UVV 3.00f 5.0 8 71.60 45.95 149 59.80 622 60.45 58.65 -.10 +13.9 UnivDisp Q OLED .24 .2 75 209.00 78.75 564 122.40 5626 130.60 120.60 +.40 -29.1 UnvElc Q UEIC 15 67.44 26.97 72 43.20 340 45.20 42.60 +.45 -8.6 UnivFor s Q UFPI .35e .9 16 39.58 27.18 175 37.46 890 37.66 36.79 +.40 -.4 UnvHR N UHT 2.64 3.5 45 78.61 53.00 25 76.25 127 76.42 73.42 +1.74 +1.5sUnivHlthS N UHS .40 .3 17 129.43 95.26 661 130.16 2797 130.25 127.00 +2.16 +14.8 Univ Insur N UVE .64a 1.4 15 45.90 15.08 231 44.60 942 45.90 43.25 -.80 +63.1sUnvLogist Q ULH .42 1.1 27 37.68 15.20 91 36.60 388 37.68 35.60 +.10 +54.1 UnvSecInst A UUU 3.50 1.05 14 1.45 84 1.50 1.35 -14.7 UnvStainls Q USAP 69 31.20 17.30 111 30.28 483 30.91 28.32 +1.28 +41.4 UnivTInst N UTI .08 2.9 3.75 2.21 12 2.72 92 2.89 2.68 -.08 +13.3 UnivstPa Q UVSP .80 2.8 17 32.35 26.61 88 28.50 403 28.65 28.00 +1.6 UnumGrp N UNM 1.04f 2.8 2 58.73 34.57 2719 36.88 11588 37.45 35.44 +1.32 -32.8 UnumTh n Q UMRX 17.66 10.15 356 16.31 1471 16.72 14.12 +1.41 +46.8sUplandSoft Q UPLD 38.30 18.52 190 37.22 2339 38.30 34.85 +2.17 +71.8 Ur-Energy A URG 84 .91 .50 891 .84 5449 .85 .73 +.08 +22.5 UraniumEn A UEC 2.00 .96 582 1.71 2790 1.73 1.62 +.08 -3.4 UrbnEdg n N UE .88 3.8 27 26.19 19.51 894 22.86 4163 23.27 22.75 -.35 -10.3 UrbanOne Q UONE 4.85 1.25 6 2.30 19 2.40 2.25 -.10 +24.3 UrbanOnD Q UONEK 2.40 1.35 7 2.20 61 2.30 2.05 +.05 +25.7 UrbanOut Q URBN 24 52.50 20.18 2318 46.48 13678 46.57 44.05 +.88 +32.6 UrogenP n Q URGN 69.57 17.46 122 48.33 370 49.34 44.79 +4.04 +29.9 UrstdBid N UBP 1.06f 5.8 36 18.92 15.36 1 18.20 9 18.50 18.15 -.25 +7.4 UrsBidA N UBA 1.08f 4.7 30 23.94 17.20 77 22.75 344 23.16 22.47 -.36 +4.6 UrsBid pfG N UBPpG 1.69 6.7 26.60 24.78 25.21 12 25.47 25.09 +.09 -4.1 UrstBid pfH N UBPpH 1.56 6.2 26.88 22.97 1 24.98 5 25.10 24.87 +.08 -4.5 UtahMed Q UTMD 1.08 1.2 117.65 69.80 3 90.85 55 95.00 88.00 +2.70 +11.6 Uxin Ltd n Q UXIN 10.49 5.08 311 5.93 2886 6.40 5.79 -.26 -38.7V -:VBI Vac n Q VBIV 5.10 1.78 62 2.04 622 2.12 1.83 +.09 -52.2 VEON Q VEON .29e 10.0 4.47 2.20 3199 2.90 14264 2.91 2.75 +.16 -24.5 VF Corp N VFC 1.84 2.0 48 97.00 61.56 1826 92.13 8297 93.71 90.83 +.36 +24.5 VICI Pr n N VICI .64 3.1 21.33 17.58 1248 20.91 8952 21.01 20.63 +.21 +.1 VOC EnTr N VOC .47e 8.0 12 6.66 3.15 46 5.86 221 6.00 5.48 +.30 -1.0 VOXX Intl Q VOXX 5 8.85 4.64 32 5.40 176 5.75 5.33 -.20 -3.6tVSE Corp s Q VSEC .32f .8 14 59.90 38.00 10 38.58 55 39.28 38.00 -.01 -20.3 VaalcoE N EGY 3.38 .68 285 2.42 2607 2.52 2.34 +.06 +247.2tVaccinex n Q VCNX 12.00 9.05 23 9.99 256 11.18 9.05 -.39 -12.2sVailRsrt N MTN 5.88 2.0 31 299.56 200.68 316 298.05 1012 299.56 293.75 +2.69 +40.3 Vale SA N VALE .29e 2.2 13 15.24 9.53 13375 13.20 88916 13.73 12.99 -.02 +7.9tValerits hn Q VLRX 6.79 1.11 167 1.15 1022 1.25 1.11 -.09 -59.6 ValeroE N VLO 3.20 2.7 31 126.98 67.24 3692 117.88 13131 122.42 116.48 -2.67 +28.3 ValeroEPt N VLP 2.20f 6.2 13 48.66 33.25 141 35.79 1280 38.73 35.31 -2.71 -19.6 Valhi N VHI .08 2.4 30 9.24 2.13 258 3.30 1063 3.96 3.17 -.54 -46.5 Validus pfA N VRpA 26.32 24.12 13 25.26 59 25.76 25.26 +.03 -2.5 Validus pfB N VRpB 26.23 24.15 9 25.26 50 25.67 25.25 +.12 -1.4 VlyNBcp N VLY .44 3.7 21 13.38 10.61 1427 12.05 6876 12.21 11.90 +.07 +7.4 VlyNBc pfA N VLYpA 1.56 5.8 29.24 25.83 7 26.72 46 26.84 26.56 +.07 -3.7 VlyBcp pfB N VLYpB 28.11 24.99 1 26.15 26 26.21 25.91 +.19 -1.1 Valmont N VMI 1.50 1.1 22 176.35 135.35 61 140.40 334 141.45 138.75 +.35 -15.3 ValueLine Q VALU .76 3.1 23 26.94 13.26 2 24.41 10 24.98 22.78 +1.12 +26.1 Valvoline n N VVV .30 1.4 25.63 19.86 656 21.52 5126 21.98 21.30 -.04 -14.1 VanEMGold N OUNZ 13.44 11.53 26 11.78 237 11.92 11.77 -.07 -8.3 VanEGold N GDX .06e .3 25.58 18.15 32492 18.55 207077 19.49 18.50 -.40 -20.2 VnE LgFl n N LFEQ 28.49 24.56 5 28.05 85 28.26 28.02 +.16 +6.6 VanE Grn n N GRNB 27.50 24.66 10 25.89 24 26.04 25.87 -.08 -4.1 VnEkSteel N SLX .40e .9 51.92 39.22 18 44.09 109 45.50 43.71 -.27 -3.8 MV Pharm N PPH 1.30e 2.2 58.24 VnEkHiIn rs N YMLP 25.49 20.51 9 21.73 45 22.56 21.71 -.82 -6.9 VanE Env N EVX .53e .5 98.45 78.51 1 96.67 6 97.33 96.39 +.50 +11.2 VanE EMHi N HYEM 1.57 7.0 24.95 22.08 82 22.28 326 22.49 22.18 -.15 -9.0sVanEHiYM N HYD 1.45 4.6 31.55 30.60 542 31.53 2453 31.56 31.47 +1.1 VanE ChiBd N CBON .68e 24.34 22.06 1 22.40 1 22.74 22.36 -.06 -1.4 VnEkShHY N SHYD .81 3.3 25.30 24.04 24 24.49 189 24.55 24.44 -.05 +1.2 VanE TrH n N THHY VnEkRus N RSX .01e 24.33 19.39 8868 20.03 40939 20.26 19.70 +.11 -5.6 VanE BDC N BIZD 1.47e 8.5 17.86 15.39 28 17.34 383 17.40 17.20 +.11 +4.5 VEckPfSec N PFXF 1.24e 6.3 20.20 18.60 234 19.80 668 19.84 19.65 +.13 +.7 VanE FallA N ANGL 1.63e 4.7 30.39 28.56 131 29.03 657 29.07 29.00 -.01 -3.1 VanE IntHY N IHY 1.26 5.2 26.20 23.90 8 24.16 49 24.35 24.15 -.07 -5.8 VanE Reit N MORT 2.36e 7.7 25.30 21.20 22 24.41 105 24.47 24.25 +.13 +1.4 VnEkCfMun N XMPT 1.35 5.3 27.65 24.80 27 25.36 97 25.43 25.30 -.02 -4.8 VanE EmM N EMAG .92 4.5 22.45 19.99 20.24 4 20.35 20.01 -.04 -7.3 VanE IGFlt N FLTR .15e .6 25.41 25.15 68 25.34 1122 25.35 25.31 +.02 +.3tVanE EMBd N EMLC .98 6.1 19.91 16.07 2402 16.16 19386 16.64 16.07 -.38 -14.9 VanEAltEn N GEX 1.07e 1.8 64.75 56.84 0 60.70 10 61.53 60.64 +.36 -.8 VEckMun N PRB .15e .6 24.68 24.08 0 24.36 0 24.36 24.36 +.04 +.3 VnEkSMu N SMB .20 1.2 17.66 17.05 22 17.26 153 17.30 17.26 -.01 +.1 VanE LgMu N MLN .62 3.1 20.43 19.41 63 19.69 188 19.79 19.66 -.06 -3.1 VanEIntMu N ITM .54 2.3 24.33 23.25 189 23.63 846 23.65 23.57 +.01 -1.8 VnEkHiInInf N YMLI 1.20 9.0 14.90 11.07 2 13.33 65 14.05 13.33 -.61 -.7 VanE GenDr N GNRX 26.68 21.50 26.18 0 26.18 26.18 +.16 +7.7sVanE OilR N CRAK 35.64 25.20 6 34.77 54 35.64 34.48 -.37 +13.3 V IntMoat N MOTI 36.88 31.74 7 32.99 38 33.50 32.89 +.16 -3.3 VEckNucl N NLR 1.72e 3.3 54.27 45.37 0 52.29 3 52.43 51.98 +.28 +6.6 VanEChAMC N CNXT 37.10 25.29 7 25.54 124 26.85 25.46 -.52 -26.2sVanE Israel N ISRA .44e 1.3 33.90 28.13 2 33.84 19 33.90 33.45 +.42 +11.4sVanEWMoat N MOAT .41e .9 46.39 38.60 52 46.19 643 46.39 45.99 +.20 +8.8 VanE UncOG N FRAK .06e .4 18.24 12.59 26 16.60 122 16.81 16.48 +.07 +6.0 VnEkSemi N SMH .58e .5 114.55 85.55 2339 108.94 23369 109.85 107.50 +2.00 +11.4sVnEkRtl] N RTH 1.39e 1.3 110.61 77.47 31 110.75 135 110.75 109.30 +1.31 +21.2 VanE GenD Q GNRX 64.65 54.35 5 63.62 44 64.15 63.37 +.14 +7.3 VanE Agri N MOO 1.10e 1.7 65.86 55.42 78 64.66 245 65.18 64.37 +.49 +5.0 VEckOilSvc N OIH .47e 1.9 29.87 21.79 2775 24.71 19231 25.51 24.51 -.40 -5.1 VanE VecBi Q BBH 136.83 111.36 15 135.18 82 135.50 130.91 +4.37 +8.5 VnEkRusSC N RSXJ .81e 2.5 44.21 31.35 1 32.31 13 32.32 31.95 +.46 -21.2 VEckVcREr N REMX .50a 2.5 32.97 19.26 36 20.08 300 21.21 20.00 -.02 -33.3 VEckChina N PEK 1.41e 1.4 54.26 36.78 3 38.26 20 39.72 38.06 -.42 -20.7 VnEkIndSC N SCIF .57e 1.1 72.57 46.05 94 49.97 163 50.30 49.00 +.44 -26.3 VanE Egyp N EGPT 40.97 26.57 3 33.92 25 34.02 32.86 +1.14 +3.7 VEckPoland N PLND .29e 1.7 21.80 15.47 13 17.35 28 18.02 17.32 -.02 -12.2 VanE JrGld N GDXJ 37.76 26.78 7178 27.64 66681 29.14 27.56 -.57 -19.0 VanE Coal N KOL .13 .8 18.49 14.26 36 15.66 418 16.06 15.57 -.05 -2.3 VnEk Viet N VNM .32e 1.9 20.50 14.41 108 16.56 577 16.84 16.44 -.06 -7.4tVanEBrzSC N BRF 26.12 16.91 145 17.40 201 17.65 16.91 +.24 -25.8 VanEIndo N IDX .25e 1.2 26.90 19.96 49 21.20 155 21.95 21.00 -.45 -14.7 VanENatRs N HAP .64e 1.7 39.67 33.70 2 36.78 13 37.48 36.71 -.10 -.9 VanE VAfr N AFK .53e 2.4 27.39 21.45 3 22.20 31 23.00 22.00 -.25 -10.7 VanE Gam N BJK 1.07e 2.5 50.35 39.66 4 42.76 43 43.54 42.69 +.06 -8.3 VandaPhm Q VNDA 23.35 11.90 719 19.33 2498 21.54 18.53 -1.98 +27.1 VangLTBd N BLV 3.92e 4.2 95.98 86.51 73 88.85 343 89.57 88.85 -.93 -6.6 VangIntBd N BIV 2.17a 2.7 85.85 79.91 446 81.23 2532 81.38 81.07 -.22 -3.1 VangSTBd N BSV 1.08e 1.2 80.25 77.83 677 78.29 7321 78.32 78.21 -.01 -1.0 VangTotBd N BND 2.06e 2.3 82.71 78.30 2012 79.32 9446 79.46 79.19 -.19 -2.8 VangExDur N EDV 4.81e 3.1 123.85 107.64 23 114.03 170 115.26 113.65 -1.42 -5.8sVangMegG N MGK 1.33e 1.0 128.32 101.29 73 127.81 466 128.32 126.13 +2.16 +14.8 VangMegV N MGV 1.53e 1.9 81.59 69.34 39 79.90 281 80.43 79.60 +.41 +4.5 VanHiDvY N VYM 2.10e 2.4 90.93 78.32 460 87.41 2701 88.12 87.08 -.03 +2.1 VangIntHi Q VYMI 2.17e 3.5 72.32 60.91 75 62.51 278 63.83 62.33 -.31 -6.7 VangIntDiv Q VIGI 1.15e 1.8 70.39 62.15 39 65.49 331 66.68 65.26 -.26 -1.2 VangEMGv Q VWOB 3.54 4.7 81.69 74.49 147 74.91 477 75.66 74.80 -.69 -6.7sVangEMI N VXF 1.13e .9 125.36 100.59 482 125.11 1898 125.36 124.22 +1.04 +12.0sVangGrth N VUG 1.38e .9 161.40 128.48 425 160.74 2394 161.40 158.68 +2.41 +14.3sVangLgCp N VV 1.84e 1.4 134.13 111.59 136 133.48 730 134.13 132.80 +1.25 +8.9sVangMidC N VO 1.76e 1.1 166.82 141.72 171 165.65 1280 166.82 165.17 +.75 +7.0sVangSmCp N VB 1.63e 1.0 166.03 132.64 495 165.66 2834 166.03 164.47 +1.25 +12.1sVangSCG N VBK 1.19e .6 190.04 142.99 90 189.93 578 190.15 187.35 +2.97 +18.1sVangSCV N VBR 1.96e 1.4 143.52 119.87 122 142.53 1061 143.52 141.77 +.13 +7.3sVangTSM N VTI 2.17e 1.4 150.77 124.52 2537 150.07 12518 150.77 149.10 +1.39 +9.3 VangValu N VTV 2.05e 1.9 113.46 96.40 809 110.72 4763 111.58 110.30 +.39 +4.1sVangSP500 N VOO 3.81e 1.4 268.05 223.15 3172 266.72 13312 268.05 265.26 +2.52 +8.7 VangMCVal N VOE 1.76e 1.5 117.97 102.03 165 114.63 1114 115.65 114.18 +.07 +2.7sVangMCGr N VOT .82e .6 143.82 117.11 64 143.21 386 143.82 142.30 +1.44 +12.1 VangREIT N VNQ 3.08e 3.7 86.14 72.05 3306 84.05 18971 84.44 82.84 +.63 +1.3sVangDivAp N VIG 1.82e 1.7 109.79 91.60 385 109.36 2258 109.79 108.90 +.59 +7.2 V exUSRE Q VNQI 2.86e 4.9 65.20 55.74 522 57.80 1519 58.60 57.48 +.10 -4.5 VangAllWld N VSS 2.83e 2.5 127.14 109.90 103 114.52 518 115.77 114.20 +.39 -4.0 VangTotW A VT 1.53e 2.0 78.12 68.57 78.12 +5.2 VangAllW N VEU 1.34e 2.6 58.90 50.25 1627 52.09 11341 52.99 51.82 -.02 -4.8 VangEmg N VWO 1.10e 2.6 50.99 40.33 17517 42.04 74468 43.04 41.60 -.14 -8.4 VangPacif N VPL 1.37e 2.0 77.96 66.86 304 69.87 1372 70.55 69.65 +.51 -4.2 VangEur N VGK 1.71e 3.0 63.60 54.26 3487 56.40 13511 57.58 56.17 -.25 -4.6 VangTEBd N VTEB .28e 52.07 50.36 280 51.00 2563 51.04 50.97 -.02 -1.3sVang500Gr N VOOG 1.62e 1.0 158.89 124.89 45 158.30 269 158.89 156.26 +2.64 +15.6 Van500Val N VOOV 2.01e 1.8 116.72 100.00 12 111.65 69 112.86 111.55 -.13 +1.5sVanSC600V N VIOV 1.66e 1.1 150.33 115.59 8 149.03 74 150.33 148.09 -.20 +12.6sVanSC600G N VIOG 1.13e .6 179.21 128.98 27 179.40 106 179.75 177.20 +2.39 +22.9sVangSC600 N VIOO 1.19e .7 165.03 122.83 21 164.63 145 165.03 163.24 +1.02 +18.1sVanMC400V N IVOV 1.50e 1.2 131.09 110.00 4 130.15 39 131.09 129.50 -.03 +6.9sVanMC400G N IVOG 1.16e .8 146.61 118.68 5 146.42 59 146.61 145.42 +1.45 +10.0sVanMC400 N IVOO 1.57e 1.1 138.61 114.37 12 138.08 161 138.61 137.45 +.73 +8.0 VanShTTr Q VGSH 1.20a 2.0 60.93 59.69 101 59.93 1963 59.93 59.84 +.02 -.6 VanSTCpB Q VCSH 2.08 2.7 80.41 77.84 750 78.40 4907 78.42 78.30 +.01 -1.1 VanTotBd n Q VTC 3.05 3.7 88.99 80.51 12 81.63 39 81.94 81.60 -.25 -4.0sVangR3K Q VTHR 2.17e 1.6 134.55 111.53 2 133.74 18 134.55 133.17 +.92 +8.9sVanR2KGr Q VTWG .82e .5 159.90 119.60 10 160.14 78 160.14 157.41 +2.74 +18.2sVanR2KV Q VTWV 1.88e 1.6 119.55 99.00 5 119.22 27 119.55 118.48 +.30 +8.8sVangR2K Q VTWO 1.50e 1.1 139.21 109.49 32 139.10 273 139.27 137.62 +1.21 +13.7sVanR1KGr Q VONG 1.65e 1.0 160.16 123.89 34 159.62 343 160.16 157.73 +2.64 +15.6 VanIntTTr Q VGIT 1.41 2.2 65.53 61.81 467 62.68 815 62.76 62.53 -.10 -2.0 VanR1KV Q VONV 2.49e 2.2 114.79 100.07 25 111.22 321 112.08 110.79 +.30 +2.5sVangR1K Q VONE 2.28e 1.7 134.14 111.57 8 133.57 51 134.14 132.76 +1.31 +9.1 VanMtgBSc Q VMBS 1.44 2.8 53.14 50.79 319 51.43 1868 51.49 51.33 -.04 -1.9 VanLTCpB Q VCLT 3.69 4.2 96.52 86.70 65 88.54 1364 89.50 88.51 -.94 -7.5 VanLTTrs Q VGLT 2.09 2.8 79.71 71.47 177 74.39 382 74.93 74.14 -.75 -4.6 VanIntCpB Q VCIT 2.97 3.5 88.76 82.81 717 84.17 4326 84.38 84.05 -.25 -3.7 VangSTInfl Q VTIP .74e 1.5 49.66 48.52 277 49.00 1645 49.02 48.94 -.01 +.4 VangFTSE N VEA 1.10e 2.6 47.89 41.57 10314 43.12 40590 43.79 42.94 +.07 -3.9 VanTIntBd Q BNDX .61a 1.1 55.28 53.84 1276 54.72 4702 54.74 54.62 -.02 +.6 VanTIntStk Q VXUS 1.54e 2.8 61.17 52.25 628 54.15 3203 55.12 53.90 -.06 -4.7sVangCnD N VCR 2.03e 1.1 181.24 139.00 46 180.90 277 181.24 175.11 +2.58 +16.0 VangCnS N VDC 3.69e 2.6 151.29 126.78 55 140.05 835 141.29 139.44 -.61 -4.1 VangEngy N VDE 2.37e 2.3 109.79 84.39 230 103.08 1179 104.61 102.65 -.20 +4.2 VangFncl N VFH .90e 1.3 75.48 59.92 275 71.58 2272 72.51 71.17 +.16 +2.2sVanHC Etf N VHT 1.96e 1.1 177.50 146.61 181 177.06 1093 177.50 175.00 +2.33 +14.9 VangIndl N VIS 2.25e 1.5 151.28 126.02 62 146.07 774 147.55 145.58 +.71 +2.6sVangInfT N VGT 1.61e .8 203.07 146.70 332 202.80 5516 203.13 198.25 +4.97 +23.1 VangMat N VAW 2.12e 1.6 144.65 121.75 48 134.24 486 136.52 133.91 +.41 -1.8 VangUtil N VPU 3.41e 2.9 125.54 104.82 84 119.26 692 120.33 118.63 -.67 +2.3 VangTel N VOX 3.14e 3.6 95.57 81.62 54 86.81 431 88.08 86.51 -.34 -4.8sVantEng n Q VEAC 9.99 9.62 7 9.96 53 9.99 9.95 +2.5sVantEn un Q VEACU 10.53 9.97 10.53 51 10.53 10.50 +.01 +3.3 VarexImag Q VREX 43.76 27.31 225 31.40 1304 32.23 30.90 +.26 -21.8 VarianMed N VAR 86 130.29 98.34 465 112.02 2165 113.14 111.51 -.44 +.8 Varonis Q VRNS 83.10 37.60 237 73.90 1970 74.35 68.50 +1.75 +52.2 VascuBio Q VBLT 9.05 1.55 88 1.68 477 1.75 1.60 +.08 -76.4 Vaxart rs Q VXRT 11.88 2.76 12 3.05 77 3.18 3.00 -.11 -51.0 VectoIQ n Q VTIQ 9.64 9.51 14 9.58 478 9.58 9.54 sVectoIQ un Q VTIQU 10.17 9.97 10 10.10 391 10.17 10.10 +.00 +1.0tVectorGp N VGR 1.60b 10.3 23 23.14 15.36 2030 15.53 9484 16.07 15.36 -.29 -30.6 Vectren N VVC 1.80 2.5 28 71.74 58.00 676 71.20 2285 71.64 71.14 -.30 +9.5 Vectrus N VEC 13 41.48 26.62 43 32.82 288 33.37 31.32 +.53 +6.4 VedantaLtd N VEDL 1.20e 9.4 21.99 11.58 359 12.78 2368 13.19 12.65 +.02 -38.6 VeecoInst Q VECO 22.35 10.00 686 12.00 3128 12.05 10.85 +1.15 -19.2sVeevaSys N VEEV 104.54 52.17 1113 104.36 7392 104.76 100.68 +3.72 +88.8 VenatorM n N VNTR 26.90 11.04 264 12.08 4559 12.40 11.48 +.19 -45.4 Ventas N VTR 3.16 5.3 17 69.92 46.55 1655 59.87 8187 60.42 58.15 +1.15 -.2 VentasR 43 N VTRB 1.36 5.4 25.65 24.15 2 25.12 15 25.30 25.00 +.21 -.2 VBradley Q VRA 43 15.47 6.99 181 14.66 1210 15.35 14.29 -.33 +20.4sVeracyte Q VCYT 12.44 5.23 367 12.64 1750 12.86 11.76 +.33 +93.6sVerastem Q VSTM 10.01 2.77 2192 9.96 12771 10.03 8.51 +.58 +224.4 Vereit N VER .55 7.0 8.71 6.52 11206 7.82 35719 7.93 7.75 -.01 +.4 Vereit pf N VERpF 1.68 6.6 26.10 24.43 35 25.30 206 25.55 25.26 +.04 -1.1 Vericel Q VCEL 14.75 3.30 391 12.20 3426 12.85 11.60 -.30 +123.9sVerintSys Q VRNT 49.95 37.10 436 48.55 1507 49.95 48.05 -.70 +16.0sVerisign Q VRSN 41 160.08 101.27 1525 158.61 3782 160.08 156.72 +2.53 +38.6sVerisk Q VRSK 41 119.56 78.97 664 119.09 3010 119.56 117.47 +1.15 +24.1 Veritex Q VBTX 23 33.08 23.84 118 30.62 595 31.25 30.10 -.47 +11.0 Veritiv N VRTV 51.00 20.35 60 47.75 221 49.10 47.35 -.60 +65.2 Veritone n Q VERI 74.92 10.00 115 10.44 876 10.84 10.00 -.05 -55.0 VerizonCm N VZ 2.36 4.3 7 55.21 43.97 14167 54.37 57109 55.06 54.04 -.41 +2.7 VerizonC 54 N VZA 1.48 5.7 27.23 25.39 33 25.66 132 25.77 25.64 -.04 -2.7 VermilnE g N VET 2.03 40.59 30.18 92 31.70 545 32.68 31.40 -.42 -12.7 Vermillion Q VRML 2.10 .47 437 .63 1637 .72 .61 +.01 -67.4 VeronaPh n Q VRNA 25.55 10.44 3 12.65 13 12.72 11.56 +.98 +6.6 Verrica n Q VRCA 23.29 13.23 21 17.60 191 18.00 16.80 +.01 +.6 Versartis Q VSAR 22.10 1.35 131 1.80 708 2.00 1.75 -18.2sVerso Cp N VRS 31.10 4.76 1222 31.39 2767 31.53 29.37 +2.20 +78.7 Versum N VSM .24f .6 42.74 33.06 346 39.79 1432 40.21 38.88 +1.17 +5.1 VertexEn Q VTNR 1.50 .65 99 1.28 436 1.32 1.20 +.05 +34.7sVertxPh Q VRTX 186.44 136.50 1299 184.40 6102 186.44 177.60 +7.56 +23.0 Veru Inc Q VERU 3.00 .90 139 1.99 935 2.20 1.85 -.04 +74.6 ViaSat Q VSAT 80.26 59.16 286 62.82 1493 64.11 62.39 -.47 -16.1 ViacomA Q VIA .80 2.4 7 40.64 28.20 26 33.70 258 36.10 33.35 -2.20 -3.4 ViacomB Q VIAB .80 2.7 6 35.55 22.13 4584 29.28 17976 31.31 29.24 -1.70 -5.0sViadCorp N VVI .40 .6 30 62.45 49.20 49 61.60 213 62.45 60.80 -.35 +11.2sViavi Q VIAV 33 11.55 8.34 2032 11.20 7409 11.55 11.19 -.27 +28.1 Vical rs Q VICL 3.70 1.02 81 1.39 412 1.42 1.31 +.06 -24.0 Vicor Q VICR 64.50 16.30 165 62.45 1162 63.75 59.55 +2.45 +198.8sVicMultiF n Q VSMV 30.21 24.92 10 29.98 28 30.21 29.89 +.20 +8.7sVict500VW Q CFA .44e .8 52.50 43.85 40 52.24 184 52.50 52.00 +.22 +7.1sVictDisEnV Q CSF .38e .8 50.77 39.78 4 50.27 42 50.77 49.94 +.04 +11.4sVict500EV Q CFO .47e .9 52.45 43.80 33 52.19 384 52.45 51.86 +.21 +6.9 VicEM Hi n Q CEY 28.35 23.31 36 23.94 43 24.45 23.88 -.22 -8.3 VictDevVol Q CIZ .01j 39.92 32.89 9 33.89 58 34.64 33.89 -.09 -3.5 VictIncEV Q CDC 1.09e 2.3 48.81 43.43 36 47.94 232 48.39 47.78 -.17 +3.3sVictSCVol Q CSA .16e 51.78 40.91 3 51.37 10 51.78 51.12 -.20 +11.5 VictIntlVol Q CIL .15e 46.94 38.37 1 39.58 9 40.29 39.58 +.05 -2.6 VicEmMkt Q CEZ 31.99 26.23 2 27.24 9 27.80 27.12 -.27 -8.2 VictLCHiDv Q CDL .44e 47.44 42.30 12 46.66 62 47.00 46.54 -.20 +3.0 VictSCHiD N CSB .60e 48.80 39.28 2 48.38 24 48.69 47.92 -.07 +8.5 VictIntHiD Q CID .33e 38.00 33.04 1 33.63 6 34.32 33.63 -.34 -7.1 VictCap n Q VCTR 13.50 8.91 77 9.88 478 10.06 9.50 +.38 -14.8 ViewRay n Q VRAY 13.21 5.11 2782 10.08 12132 10.73 9.77 +.21 +8.9 VikingTh n Q VKTX 13.43 1.04 2512 13.07 12009 13.22 11.20 +1.61 +221.9 VillagB&T Q VBFC 53 35.00 26.90 34.10 0 +11.3 VillSupMkt Q VLGEA 1.00 3.4 16 31.49 21.95 20 29.18 90 29.53 28.50 -.08 +27.3 VinceHlg rs N VNCE 7 24.19 3.20 40 21.09 292 22.72 19.91 -1.58 +240.7sViperEnPt Q VNOM 2.40e 6.2 44 40.48 16.25 539 38.91 2278 40.48 38.50 -.98 +66.8 Vipshop N VIPS 6 19.14 6.82 3978 6.98 30882 7.34 6.82 +.10 -40.4 VirTra n Q VTSI 7.36 4.14 41 5.32 548 5.50 4.89 +.32 -15.6 Virco Q VIRC .06 1.2 6.05 3.95 3 4.95 20 5.05 4.90 +.05 -2.0 VirnetX A VHC 8.75 2.10 3560 3.35 4227 3.65 2.90 +.40 -9.5 VirtuFin n Q VIRT .96 4.4 11 37.85 13.10 489 21.80 3511 22.85 21.25 -.31 +19.1 VirDynCr n N BLHY 25.65 24.24 11 24.58 63 24.70 24.26 +.06 -.9 ZweigTR N ZTR .97 8.1 14.18 10.74 94 11.97 490 12.01 11.91 +.03 -10.7 VirtGblMSc N VGI 1.87 14.2 19.46 13.19 36 13.22 301 13.47 13.21 -.12 -24.5 VirtusInv Q VRTS 2.20f 1.7 16 138.03 103.81 16 129.00 175 130.55 127.25 +.45 +12.1 VirtusIn pf Q VRTSP 1.81 1.7 114.06 96.13 109.30 0 109.62 109.30 +.13 +8.3sVirtusa Q VRTU 58.09 33.50 160 58.26 559 58.35 56.29 +.69 +32.2sVisa s N V .84 .6 49 147.71 102.26 5785 146.89 31804 147.71 144.71 +2.69 +28.8 VishayInt N VSH .34 1.4 26.50 17.05 1367 23.80 5846 23.95 23.28 +.65 +14.7sVishayPrc N VPG 32 45.00 20.50 37 43.30 316 45.00 42.65 -1.20 +72.2 VistaGold A VGZ .92 .47 56 .51 330 .54 .51 -.02 -27.1 VistaOutd n N VSTO 23.71 12.36 389 18.47 2002 18.49 17.55 +.46 +26.8 VistaGn n Q VTGN 2.65 .69 117 1.47 1328 1.50 1.33 +.12 +32.1 Visteon s Q VC 22 140.64 105.91 517 110.39 2548 118.85 108.85 -2.23 -11.8 VistraEn n N VST 24.81 17.10 3527 23.54 19929 23.76 22.66 +.88 +28.5 VitalThera Q VTL 9.75 2.85 548 8.05 1909 8.90 7.60 -.40 +35.3sVitaminSh N VSI 14 13.95 2.95 361 12.80 2368 13.95 12.30 -.85 +190.9 ViveveMd n Q VIVE 6.00 1.60 106 3.15 711 3.39 3.00 +.06 -36.6 VivintSolar N VSLR 14 6.15 2.70 236 5.25 1529 5.40 5.15 +29.6 Vivopwr n Q VVPR 6.69 1.02 20 1.80 2619 2.43 1.52 +.23 -37.9 Vivus Q VVUS 3 1.02 .33 221 .56 2239 .62 .55 +.02 +11.7 VMware N VMW 41 165.00 102.03 1208 153.26 8897 156.72 146.25 +1.89 +22.3 VoceraCm N VCRA 34.14 22.43 126 33.16 660 33.83 31.96 -.59 +9.7tVodafone Q VOD 1.82e 8.4 32.75 21.86 19189 21.61 41329 23.12 21.51 -1.22 -32.3 VolarisAv N VLRS 13.06 4.87 251 7.29 2364 7.70 7.01 -.18 -9.1 VolitionRX A VNRX 4.00 1.44 149 2.33 455 2.39 1.95 +.33 -20.7 VoltInfoSci A VISI 4.90 2.16 4 3.50 50 3.58 3.40 -7.9 Vonage N VG 14.61 7.62 3520 14.18 7025 14.34 13.81 -.08 +39.4 Vornado N VNO 2.52 3.3 27 80.30 64.14 646 77.00 3956 77.59 75.51 +.23 -1.5 Vorndo pfK N VNOpK 1.43 5.6 25.93 23.64 7 25.62 49 25.64 25.32 +.22 +1.4 Vorndo pfL N VNOpL 1.35 5.5 25.76 22.37 12 24.68 86 24.73 24.43 +.23 -.8 Vornad pfM N VNOpM 1.31 5.6 25.18 21.57 16 23.47 136 23.72 23.17 +.22 -6.5 Voxeljet N VJET 6.37 3.07 91 4.41 624 4.75 3.95 +.22 -3.5 VoyaAsPcD N IAE 1.02 10.8 11.38 9.17 38 9.45 145 9.60 9.42 -.03 -9.8 VoyaEmHi N IHD .92 11.9 9.86 7.61 54 7.76 509 7.98 7.73 -.08 -12.8 VoyaFincl N VOYA .04 .1 18 55.27 35.82 794 50.07 5044 51.30 49.78 +.32 +1.2 VoyaGlAdv N IGA 1.12 9.6 11.85 10.54 63 11.62 182 11.80 11.56 -.10 +1.7 VoyaGlbDv N IGD .91 12.3 8.16 7.00 246 7.42 3160 7.58 7.32 -.13 -4.3 VoyaInfra N IDE 1.46 9.5 17.66 14.25 37 15.30 231 15.40 15.15 +.16 -9.2 VoyaIntHD N IID .83 12.6 7.90 6.40 23 6.56 120 6.66 6.54 -13.0 VoyaPrRTr N PPR .29 5.8 5.25 4.93 568 4.98 2530 5.02 4.98 -.02 -1.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Saturday, September 1, 2018 2 0 1 8 0 9 0 1 m m 1 9 p d f 1 0 1 S e p 1 8 0 1 : 3 2 : 1 7

PAGE 52

A -ARC Grp ARCW 1.90 -.10 ARCAbio rs ABIO .62 -.00 AbeonaTh ABEO 15.40 +.50 Abraxas AXAS 2.25 -.01 Acasti g rs ACST .56 +.02 AccelrDiag AXDX 24.60 +.40 AcerTh rs ACER 32.08 +.87 AdamisPh ADMP 2.85 +.05 AdestoTc n IOTS 6.05 +.15 AdmaBio ADMA 6.39 +.01 Adomani n ADOM .68 +.01 AMD AMD 25.17 +.28 AehrTest h AEHR 2.53 -.03 AEtern g rs AEZS 1.82 -.02 Aethlon rs AEMD .97 +.04 Agenus AGEN 2.21 +.11 AgroFresh AGFS 6.65 -.08 Airgain n AIRG 11.90 +.02 AkariTh rs AKTX 1.88 +.02 AkersBios AKER .27 +.02 Akoustis n AKTS 8.34 -.20 Albireo ALBO 34.58 +1.07 AldeyraTh ALDX 8.45 +.30 All MMA n AMMA .30 -.02 AldHlPrd rs AHPI 2.39 -.06 Alliqua rs ALQA 2.60 +.05 AltaMesa n AMR 4.74 -.16 Amedica rs AMDA .44 +.01 AmeriHld n AMRH 1.47 +.04 AmElTech AETI .98 -.05 Anavex rs AVXL 2.67 +.14 AntaresP ATRS 3.54 ApollEnd rs APEN 7.51 +.48 ApolMed n AMEH 15.25 -.18 ApplRecy h ARCI 1.07 -.05 ApldDNA APDN 1.22 -.04 ApricusB rs APRI .33 AptoseB g APTO 2.93 +.07 AquaMetal h AQMS 2.43 +.03 AquaB Tc n AQB 2.91 -.15 Aradigm h ARDM 1.39 -.01 Arcimoto n FUV 4.33 -.07 AspenGp n ASPU 7.68 -.32 AssembBio ASMB 40.00 -.38 Astrotch rs ASTC 3.46 -.06 AsureSftw h ASUR 15.03 -.12 Athersys ATHX 2.06 +.03 Atomera n ATOM 5.39 -.11 AttisInd hn ATIS .33 -.02 Attunity ATTU 20.87 +.52 AutoWeb AUTO 3.46 -.04 AVEO Ph h AVEO 2.99 +.07 AvidBios rs CDMO 7.32 +.44 AvistaHl n AHPA 10.11 AxoGen AXGN 43.85 -1.75 AzurRx n AZRX 2.80 +.03B -BIO-key n BKYI 1.72 +.07 BOS Ltd BOSC 2.37 +.03 BSB Bcp BLMT 33.30 +.45 BarHilc rt BHACR .21 +.01 BioDlvry lf BDSI 2.98 +.13 BioLifeSol BLFS 23.96 -.24 BioLneRx h BLRX .93 +.01 Bioblast rs ORPN 1.26 -.07 Biomeri n BMRA 3.60 +.05 BiostrPh rs BSPM 2.04 +.11 BlRidgAc rt BRACR .37 Boxlight n BOXL 3.54 +.01 Brainstorm BCLI 3.96 -.04 Bridglne rs BLIN 1.16 -.22 BrdwyFn h BYFC 1.50 +.02 BroadwdE BWEN 2.18 -.02C -CAS Med CASM 2.24 -.08 CASI Phr h CASI 6.95 +.08 CHF Sol rs CHFS 1.23 CM SevSt rt CMSSR .59 +.01 CPS Tech CPSH 1.67 +.03 CTI BioP rs CTIC 1.88 -.03 CUI Glbl CUI 2.26 -.02 CVD Eqp CVV 6.45 +.03 Caladriu rs CLBS 5.27 +.26 CambLrn ABCD 13.38 -.10 CancrGen h CGIX .91 -.01 Capricor CAPR 1.21 +.01 CpstnTur rs CPST 1.12 -.02 CaroFin s CARO 41.15 -.04 CarverBc lf CARV 4.75 -.06 CatalstB rs CBIO 10.93 +.15 CatalystPh CPRX 3.37 +.36 Catasys n CATS 9.08 -.07 Celcuity n CELC 24.72 -.49 CellectBio n APOP 5.55 +.10 Celsion rs CLSN 2.85 +.03 CelsiusH n CELH 4.57 +.44 Cemtrex rs CETX 1.65 CntRsDvA CDEV 19.27 -.13 CntlVyCm CVCY 21.61 +.21 CentCas CNTY 8.00 -.07 Cerecor n CERC 4.83 -.07 CescaTh h KOOL .44 -.05 ChampO hrs CSBR 8.82 +.06 Chantic rs BURG 2.60 -.02 CharlsCol h CTHR 1.03 +.03 CharterFn CHFN 24.91 +.18 ChckPnt n CKPT 4.20 +.15 Chembio CEMI 10.45 +.15 ChAdvCns CADC 4.00 +.15 ChinaAuto CAAS 4.23 +.06 ChiCmCr h GLG .84 -.02 ChiCustR n CCRC 9.76 +.61 ChinaHGS HGSH 1.37 -.00 ChinaJJ h CJJD 1.34 +.02 ChinLend h CLDC .94 -.00 ChiRecy rs CREG 1.23 -.01 ChinaNt rs CNET 2.01 +.01 ChromaDx n CDXC 4.53 -.01 CitiusPh n CTXR 1.53 +.03 CivistaBcsh CIVB 23.88 +.06 ClearOne CLRO 2.15 +.04 ClearSign CLIR 2.05 -.13 CleBio hrs CBLI 1.91 -.03 CoDiagn n CODX 3.27 +.03 CohBar n CWBR 5.24 -.11 CmtyBkTr ESXB 9.05 +.15 CmstkH rs CHCI 2.80 -.14 ConstAlph n CNAC 10.06 -.01 ContraFect CFRX 2.20 +.08 Corcept CORT 15.02 +.02 CryoPort rs CYRX 14.20 +.01 CueBioph n CUE 9.62 +.59 Cyclacel rs CYCC 1.53 -.04 CymaBay CBAY 13.63 +.30 Cyren Ltd CYRN 2.95 +.10 CytRx rs CYTR 1.13 +.01 Cytosorbnt CTSO 14.65 +.15D -DareBio rs DARE 1.10 +.07 DarioHlth DRIO 1.10 +.09 DasanZ rs DZSI 10.84 +.37 Daseke n DSKE 8.99 -.03 Data IO DAIO 5.38 +.04 Datawatch DWCH 12.75 +.40 DelTaco TACO 12.93 +.13 DelmarPh n DMPI .55 +.01 DeltaTch h DELT .78 -.03 Dennys DENN 15.07 -.01 Determine DTRM .82 +.02 DifferBr rs DFBG 4.82 +.07 DiffusP hn DFFN .38 -.00 DigitalAlly DGLY 2.60 +.05 DigitlTurb APPS 1.40 -.04 DivrsRst h SAUC 1.19 -.02 DryShips s DRYS 4.83 -.02 DynavaxT DVAX 13.85 +.30E -ENDRA n NDRA 2.61 +.18 ENGlobal ENG 1.04 +.01 EagleBncp EGBN 53.85 +.15 EastrAcq n EACQ 10.35 EastsDist n EAST 7.30 -.25 Eco-Stim h ESES .42 +.05 eGain EGAN 14.30 -.65 EksoBio n EKSO 2.68 -.03 Energous WATT 12.82 +.34 EngyFocus EFOI 2.19 +.06 EsqFnHld n ESQ 26.00 +.65 Euroseas rs ESEA 1.64 +.03 EvofemBio EVFM 4.06 +.58 EvokePhm EVOK 2.89 +.09 ExactSci h EXAS 74.89 -.54 ExelaTch n XELA 5.98 -.01 EyegatePh EYEG .56 +.01F -FS Bncp FSBW 58.33 -.28 FalcMinrl FLMN 11.39 FarmersNB FMNB 15.85 +.05 FedlStAc n FSAC 10.10 -.02 FenncPhr n FENC 9.52 -.39 FinjanH FNJN 4.39 -.20 FstUSBcsh FUSB 11.16 -.04 First LI s FLIC 21.80 +.20 FiveStar FVE .99 -.04 FlexSh n FPAY 2.88 -.14 Fonar FONR 26.20 +.50 ForshtAut n FRSX 2.85 -.03 FortressBio FBIO 1.97 +.03 Forward h FORD 1.54 +.09 FulingGbl n FORK 2.60 -.20 FullHseR FLL 3.05 -.09 FuweiF rs FFHL 2.10 -.09G -GSV Cap GSVC 7.27 +.03 GTx Inc rs GTXI 23.92 +.51 GWG Hldgs GWGH 11.10 +.26 GalectinTh GALT 6.47 +.61 GalmedPh GLMD 13.55 +.24 GeneticT rs GENE 1.13 -.02 GeniusBr n GNUS 2.23 -.08 Gevo rs GEVO 3.85 +.03 GblEagEnt ENT 2.66 +.11 GlSlfStor n SELF 4.25 +.00 GlobusM rs GLBS .42 +.01 GoodTimes GTIM 4.90 -.20 GorsHl A n GSHT 10.33 +.01 GoresHl un GSHTU 10.92 +.05 GreenBrick GRBK 10.45 +.20 GrpoFin GGAL 22.50 +3.68H -HF Foods n HFFG 13.40 +.20 HTG Mol h HTGM 4.49 +.35 HalladorE HNRG 6.11 +.05 HaymkA un HYACU 10.41 +.06 HernTher h HRTX 38.55 -.05 HerzfldCrb CUBA 6.47 -.03 HeskaCorp HSKA 107.00 +5.67 HghwyH HIHO 3.65 +.10 Histogenics HSGX 2.92 +.37 HometBk n HMTA 13.91 +.21 HostessBr n TWNK 11.76 -.09 HowardBcp HBMD 17.45 +.25 HudsonTc HDSN 1.87 +.06 HuttigBld HBP 5.18 +.17I -ICAD ICAD 3.00 -.03 IFresh n IFMK 3.42 +.12 Itus Cp hrs ITUS 3.81 +.39 IdealPower IPWR .66 +.01 Identive lf INVE 6.07 -.18 ImageSens ISNS 6.05 -.25 ImprimisP IMMY 3.04 IndusAcq n INDU 9.97 IndSvAm lf IDSA 2.32 -.04 InfrEnAlt IEA 10.60 +.21 Insignia s ISIG 2.18 -.10 InspEnt INSE 7.10 +.05 IntecPhm n NTEC 3.95 -.05 Intelliph IPCI .27 IntMonEx n IMXI 9.80 +.30 IntrpDia rs IDXG 1.47 +.06 iRadimed IRMD 27.50 +.60 Iteris ITI 5.15 +.06 IzeaWrldwd IZEA 1.73 +.03J -Jason Inds JASN 2.77 +.02 JensynAc wt JSYNW .44 +.01 JointCorp JYNT 8.57 -.03K -KBL Mrg rt KBLMR .38 KayAnAc n KAAC 10.27 -.01 KeryxBio KERX 3.41 +.07 KindredBio KIN 14.90 +.10 Kingstone KINS 18.55 -.20 KingtoneW KONE 7.68 +.09 KitovPh n KTOV 2.04 +.07 Koss h KOSS 3.64 -.17 KrystlBio n KRYS 16.44 -.08 VoyaNatRs N IRR .81 13.1 7.00 5.75 87 6.18 361 6.26 6.14 -.00 -1.3 VoyagerT n Q VYGR 31.91 9.00 155 21.74 1117 22.20 19.92 +.25 +31.0 vTvThera n Q VTVT 8.40 .65 96 1.09 371 1.22 1.05 -.08 -81.9 VulcanM N VMC 1.12 1.0 24 141.20 108.17 984 110.80 5400 114.69 110.00 -.81 -13.7 Vuzix Q VUZI 11.40 4.10 94 6.50 843 6.50 6.25 +.10 +4.0W -:W&T Off N WTI .40 5.9 12 9.12 1.86 2060 6.77 13859 6.92 6.45 +.20 +104.5 WBI TacGr N WBIA .03e .1 26.51 22.50 7 25.25 47 25.49 25.11 -.06 +.5 WBI TactV N WBIB .08e .3 27.48 23.67 5 24.45 37 24.78 24.36 -.16 -7.2sWBI TacYd N WBIC .28e 1.2 24.17 20.92 8 23.55 48 24.17 23.52 -.44 +5.3 WBI TacSel N WBID .05e .2 25.62 21.92 10 25.11 33 25.12 24.82 +.29 +2.5sWBI LCTG N WBIE .19e .7 28.10 23.50 14 27.91 44 28.10 27.83 +.14 +7.2sWBI LCTV N WBIF .22e .7 30.51 25.93 10 30.41 31 30.51 30.27 +.25 +5.1 WBI LCTY N WBIG .31e 1.1 28.00 22.73 9 27.15 62 27.47 27.08 +.00 +5.0 WBI LCTS N WBIL .04e .1 29.15 24.92 7 28.03 28 28.17 27.96 +.07 +2.2 WBI PwFact N WBIY 28.05 22.93 32 27.16 170 27.78 27.09 -.39 +2.1 WBITacRot N WBIR 26.78 24.47 6 25.31 69 25.44 25.21 +.14 -.6 WBI TacInc N WBII .26e 1.1 25.76 23.77 13 24.05 89 24.09 23.98 +.01 -5.2 WBI THiInc N WBIH .45e 1.9 25.43 23.68 30 24.12 220 24.30 24.07 -.08 -3.3 WCF Bcp n Q WCFB .20 2.2 10.40 8.75 12 9.11 34 9.25 8.75 +.11 -4.3sWD 40 Q WDFC 2.16 1.2 43 176.05 106.30 50 177.45 219 178.25 172.35 +2.50 +50.4 WEC Engy N WEC 2.21 3.3 22 70.09 58.48 1411 67.58 7447 68.16 66.75 -.22 +1.7 WEX Inc N WEX 36 198.82 105.83 270 190.22 1272 191.14 186.00 +1.34 +34.7 WMIH Q WMIH 1.67 .60 4428 1.51 31534 1.64 1.49 -.06 +77.9 WNS Hldg N WNS 26 54.38 34.70 245 51.83 743 52.40 50.15 +.87 +29.2 WP Carey N WPC 4.06 6.1 18 72.41 59.23 288 66.58 1274 67.19 65.58 +.67 -3.4 WPP plc N WPP 3.91e 4.7 103.53 73.66 137 82.80 430 84.64 81.77 -.52 -8.6 WPX Engy N WPX 19.78 9.38 3640 19.07 19935 19.26 18.43 +.08 +35.5 WSFS s Q WSFS .44 .9 15 57.70 42.45 161 48.80 707 49.75 48.30 -.50 +2.0 WSI Inds Q WSCI .16 3.0 59 6.55 2.90 30 5.30 43 5.55 5.06 -.25 -11.7 WVS Fn Q WVFC .32a 2.0 25 18.05 14.76 1 16.02 2 16.40 15.97 -.43 +3.5 Wabash N WNC .30 1.6 13 26.54 17.47 902 18.24 2676 19.26 18.01 -.57 -15.9 WABCO N WBC 16 162.20 113.00 279 123.08 1493 124.48 121.04 +2.57 -14.2 Wabtec N WAB .48 .4 33 114.85 69.20 476 108.32 2697 110.92 107.43 -.92 +33.0 WaddellR N WDR 1.00 5.0 14 23.82 17.53 510 20.02 2284 20.80 19.82 -.55 -10.4 WageWrks N WAGE 31 65.80 38.40 208 53.50 877 53.65 51.30 +.80 -13.7 WalMart N WMT 2.08f 2.2 23 109.98 77.50 6323 95.86 41844 96.83 94.29 +.91 -2.9 WalgBoots Q WBA 1.76f 2.6 14 83.89 59.07 4416 68.56 25525 69.87 67.54 -.65 -5.6 WalkerDun N WD 8 61.44 42.66 226 54.50 991 55.50 53.18 -.40 +14.7 WarrMet n N HCC .20 31.65 11.22 639 24.05 3067 24.62 23.40 +.70 +22.0 WashFed Q WAFD .72f 2.1 15 37.70 29.80 470 34.10 1810 35.10 33.66 -.85 -.4 WashPrGp N WPG 1.00 12.9 21 8.87 5.40 1616 7.74 12131 8.12 7.52 +.13 +8.7 WashPr pfH N WPGpH 1.88 8.0 25.55 20.05 14 23.36 104 23.55 23.19 +.05 -5.1 WashPr pfI N WPGpI 1.72 8.1 25.84 19.11 2 21.21 33 21.31 21.00 +.02 -14.4 WREIT N WRE 1.20 3.8 31 33.75 24.92 324 31.56 1542 31.61 31.07 +.30 +1.4 WshTrst Q WASH 1.72 2.9 19 63.25 49.15 20 60.00 118 61.00 59.00 -.30 +12.7 WasteCon s N WCN .56 42 80.18 64.46 509 79.39 2285 79.64 78.38 +.74 +11.9 WsteMInc N WM 1.85 2.0 19 91.64 75.71 1504 90.90 6553 91.10 90.17 +.20 +5.3 Waters N WAT 29 220.20 177.58 433 189.48 1996 192.59 188.34 +.12 -1.9 WaterstnF Q WSBF .48a 2.8 16 20.05 16.60 32 16.90 272 17.05 16.75 -.05 -.9 Watsco N WSO 5.80 3.3 33 192.94 141.61 172 174.99 945 176.46 172.64 +.01 +2.9 WatscoB N WSO/B 5.00f 2.9 36 192.75 142.00 173.86 1 177.08 173.86 +3.86 +2.9 WattsWtr N WTS .84 1.0 28 93.35 59.15 86 82.45 377 84.28 82.25 -.64 +8.6 WaveLfSc n Q WVE 55.95 18.79 156 53.30 614 54.95 48.60 +4.60 +51.9sWayfair N W 135.82 55.33 1039 135.17 5669 135.82 127.19 +6.64 +68.4 WaysideT Q WSTG .68 5.7 6 17.25 11.19 5 12.00 29 12.15 11.85 +.25 -28.1 WeathfIntl N WFT 4.72 2.07 16818 2.42 108350 2.92 2.37 -.47 -42.0 Web.com Q WEB 11 28.35 15.75 536 27.95 1559 28.05 27.90 -.10 +28.2 WebsterFn N WBS 1.32 2.0 21 69.63 44.04 300 65.38 2930 67.73 64.51 -1.70 +16.4 WbstFn pfF N WBSpF WeiboCorp Q WB 142.12 70.13 1981 76.74 10641 83.35 74.93 -1.83 -25.8 WtWatch N WTW 52 105.73 40.93 895 74.90 6213 80.30 74.56 +.09 +69.2 WeinRlt N WRI 1.58 5.1 11 33.83 25.67 703 30.93 3404 31.35 30.57 -.05 -5.9 WeisMk N WMK 1.20 2.6 22 57.82 31.26 72 46.59 327 49.07 45.95 -2.26 +12.6 Welbilt N WBT 23.85 18.34 513 22.13 3961 22.34 21.47 +.63 -5.9sWellcare N WCG 35 305.75 162.25 432 302.57 1751 305.75 299.01 -.64 +50.5 WelleslyBc Q WEBK .22 .7 22 34.50 25.10 2 33.60 10 34.50 33.48 -.40 +13.1 WellsF pfL N WFCpL 75.00 5.8 1359.86 1253.00 4 1297.00 30037 1303.97 1286.40 +18.85 -1.0 WellsF pfN N WFCpN 1.30 5.3 25.43 23.51 30 24.71 189 25.00 24.62 +.15 -1.6 WellsF pfO N WFCpO 1.28 5.2 25.36 23.40 20 24.72 178 25.05 24.61 +.06 -1.6 WellsF pfP N WFCpP 1.31 5.3 25.48 23.69 31 24.93 123 25.22 24.88 +.19 -1.0 WellsF pfQ N WFCpQ 1.46 5.7 27.89 25.17 83 25.74 600 26.14 25.74 +.07 -4.7 WellsF pfR N WFCpR 1.66 6.0 29.54 26.87 34 27.51 242 27.95 27.49 +.05 -3.9 WellsF pfT N WFCpT 1.50 5.9 26.78 25.09 13 25.60 149 26.03 25.60 +.11 -3.2 WellsFargo N WFC 1.72f 2.9 14 66.31 49.27 16717 58.48 86507 59.48 58.07 -.21 -3.6 WellsF pfY N WFCpY 26.50 24.33 35 25.35 311 25.57 25.17 +.21 -2.3 WellsF pfX N WFCpX 26.16 24.15 40 25.07 372 25.40 24.99 +.07 -1.8 WellsF pfW N WFCpW 26.65 24.32 56 25.34 251 25.72 25.31 +.07 -2.5 WellsF pfV N WFCpV 26.82 25.00 40 25.85 216 26.32 25.81 +.03 -3.6 EvgGlbDiv N EOD .54m 9.7 6.50 5.43 119 5.57 540 5.59 5.54 -.01 -6.1 WFAdvInco A EAD .82 10.1 8.77 7.80 155 8.04 907 8.08 8.02 -4.3 WFAdMSec A ERC 1.16 9.3 13.49 12.24 104 12.49 489 12.60 12.47 -.09 -4.4 WFREI pf N WFEpA 1.59 6.1 27.35 25.20 12 25.98 79 26.09 25.88 +.01 -1.9 WFAdUtlHi A ERH .90 7.1 13.50 9.51 10 12.65 50 12.87 12.61 -.01 -4.2 Welltower N WELL 1.68e 2.5 15 75.58 49.58 2080 66.71 8468 67.16 65.34 +.77 +4.6 Welltwr pfI N HCNpI 3.25 5.2 67.53 54.50 13 62.23 226 62.79 61.31 +.80 +3.9 Wendys Co Q WEN .34 1.9 19 18.68 13.57 2005 17.65 9397 18.01 17.56 -.06 +7.5 WernerEnt Q WERN .36 1.0 23 43.95 32.00 482 37.05 3470 37.45 36.38 +.25 -4.1 Wesbanc Q WSBC 1.16 2.4 20 51.12 36.12 75 49.35 522 50.50 48.71 -.78 +21.4 WescoAir N WAIR 17 14.23 6.05 185 12.15 2079 13.35 12.10 -1.00 +64.2 Wesco Intl N WCC 18 69.35 48.95 231 61.15 1215 62.80 60.10 -.30 -10.3 WestBcp Q WTBA .80 3.3 15 28.00 21.15 12 24.15 78 24.55 23.80 -.20 -4.0sWestPhrm N WST .56 .5 50 118.05 82.74 228 117.05 1600 118.05 115.88 +.23 +18.6 WAmBcp Q WABC 1.60 2.5 31 64.76 49.38 51 64.03 275 64.23 62.40 +.23 +7.5 WestellT rs Q WSTL 32 4.60 2.50 3 2.87 267 3.00 2.80 -23.5 WstnAlliB N WAL 16 64.06 44.83 445 57.65 3202 58.41 56.59 +.10 +1.8 WstnAll56 N WALA 1.56 6.1 26.71 25.15 5 25.72 46 25.82 25.59 +.18 -1.9 WstACpLn N TLI .87 8.7 10.95 9.93 28 9.96 263 10.02 9.94 -.05 -5.3 WAstEMkt N EMD .84 6.2 16.16 13.11 107 13.57 648 13.69 13.49 +.05 -12.7tWsADefOp N GDO 1.36 8.3 18.58 16.27 33 16.32 169 16.45 16.27 -.14 -9.3 WAstGlbHi N EHI 1.16 12.5 10.40 9.03 85 9.22 432 9.24 9.13 +.03 -9.8 WstAstHI2 N HIX .80 13.8 7.28 5.97 255 6.38 1021 6.38 6.34 +.03 -8.5 WAHiInOp N HIO .43 8.9 5.19 4.73 164 4.81 941 4.84 4.80 -.01 -5.1 WAstHYOp N HYI 1.32 9.1 15.73 14.37 48 14.48 266 14.59 14.41 -.08 -4.2 WstnAsst N PAI .69 4.9 17.37 13.32 33 14.04 99 14.04 13.84 +.10 -11.3tWstnAsInt N SBI .48 5.6 9.95 8.55 27 8.59 244 8.60 8.55 -7.7 WAstDefOp N IGI 1.20 6.0 23.67 19.56 27 20.08 104 20.25 19.89 -.07 -12.2 WAMgdMu N MMU .78 6.1 14.60 12.54 67 12.72 314 12.72 12.60 +.08 -9.7sWstAstMtg N WMC 1.24e 11.1 11 11.17 8.54 194 11.13 1157 11.17 10.80 +.34 +11.9 WAMtDOp N DMO 2.82a 12.5 26.75 21.50 47 22.50 313 22.68 22.03 +.16 -8.8 WA MunDef N MTT 1.01a 4.8 23.85 20.45 8 21.18 85 21.20 20.82 +.05 +1.4 WstAMunHi N MHF .34 4.7 8.05 7.08 22 7.22 238 7.25 7.18 +.03 -2.4 WAMunPrt N MNP .87 6.1 16.21 13.94 20 14.22 88 14.25 14.14 +.06 -6.6 WAstBdF N WEA 1.08 8.6 14.34 12.50 36 12.60 162 12.76 12.59 -.10 -8.8tWstAVari N GFY .93 5.7 17.79 16.26 3 16.34 24 16.42 16.21 -.02 -5.9 WAstInfSc N WIA .38 3.4 12.10 11.20 15 11.46 198 11.50 11.36 +.07 -2.8 WAstInfOpp N WIW .40 3.6 11.75 10.92 29 11.07 319 11.09 11.03 +.03 -3.1 WstC&G gs A WRN 1.44 .65 27 .68 248 .72 .66 -.02 -32.7 WDigital Q WDC 2.00 3.2 7 106.96 61.54 3315 63.24 16096 65.22 62.60 -.57 -20.5 WstnGasEq N WGP 2.19f 6.5 21 42.92 31.63 180 33.86 1175 35.71 33.45 -1.85 -8.9 WstnGasPt N WES 3.80f 7.8 40 54.40 40.44 513 48.85 4452 52.32 48.46 -2.96 +1.6 WstNwEnB Q WNEB .16 1.5 23 11.25 9.75 31 10.65 190 10.90 10.50 -.20 -2.3 WstnUnion N WU .76 4.0 10 22.21 18.38 3937 18.92 19121 19.00 18.72 +.10 -.5 WestlkChm N WLK 1.59f 1.7 9 124.30 73.68 683 94.57 3497 98.99 93.78 -2.37 -11.2 WestlkCLP N WLKP 1.63f 6.4 17 27.75 21.10 37 25.60 188 25.85 25.24 +2.6 WestmRs s N WMLP .46m 24.4 5.58 .98 7 1.89 89 2.00 1.83 -32.3 WestpacBk N WBK 1.52e 7.4 26.38 20.05 340 20.51 1930 21.11 20.20 +.40 -15.9 WstptFuel g Q WPRT 4.33 2.10 1444 3.64 10055 3.77 2.83 +.77 -3.2 WestRck N WRK 1.72 3.1 16 71.55 52.78 2571 55.08 7939 56.51 55.06 -.32 -12.9tWestwtrRs Q WWR 1.57 .23 800 .22 3438 .29 .22 -.04 -79.4 WestwdH N WHG 2.72 4.7 12 71.00 53.51 17 57.53 94 59.40 57.14 -.88 -13.1 WeycoGp Q WEYS .92 2.6 22 39.93 27.00 14 35.47 65 38.90 34.90 -2.64 +19.3 Weyerhsr N WY 1.36 3.9 30 38.39 31.35 3274 34.71 13846 35.40 34.47 -.17 -1.6tWheatPr g N WPM .28e 22 22.87 17.31 2735 17.18 9786 18.29 17.04 -.95 -22.4 Wheelr pfB Q WHLRP 2.25 11.9 23.12 12.58 3 18.85 15 19.02 18.67 +.18 -13.9 Wheelr pfD Q WHLRD 2.19 10.1 23.39 14.66 4 21.79 22 22.00 21.00 -.04 +8.4 Wheeler rs Q WHLR 1.36 24.7 12.30 3.25 29 5.51 191 5.59 5.24 +.13 -44.8 Whrlpl N WHR 4.60 3.7 190.73 122.20 1133 124.98 4756 131.95 124.11 -.99 -25.9 WhtMtIns N WTM 1.00 .1 74 946.52 786.23 12 927.95 49 930.49 914.86 -1.92 +9.0 WhiteHFin Q WHF 1.42 10.2 9 15.80 10.92 29 13.86 166 14.13 13.75 -.25 +3.3 WhitestnR N WSR 1.14 8.4 34 15.15 10.06 296 13.64 1284 13.89 13.39 +.21 -5.3 WhitngPet rs N WLL 56.47 15.88 2044 50.91 9765 51.20 47.62 +2.74 +92.3 WidOpW n N WOW 16.66 6.03 140 11.65 799 12.14 11.47 -.12 +10.2 WidePoint A WYY .73 .40 690 .52 1227 .56 .48 +.02 -20.8 WildhRs n N WRD 99 29.67 10.36 889 21.74 5327 21.80 20.24 +.73 +18.1 WileyJA N JW/A 1.20 1.9 17 71.75 51.50 379 64.55 1299 65.40 63.85 +.10 -1.8 WileyJB N JW/B 1.20 1.9 17 71.40 51.76 0 64.40 3 65.07 64.35 +.01 -1.9 Wilhelmina Q WHLM 28 7.54 5.14 5 6.45 10 6.78 6.44 -.22 -.3 WillScot Q WSC 17.70 9.45 794 17.45 2945 17.45 16.60 +.80 +37.4 WillmValV Q WVVI 24 8.86 7.81 2 8.14 10 8.16 8.00 +.12 -1.3 WillVV pfA Q WVVIP .22e 4.5 6.00 4.17 4.92 0 5.00 4.92 -.08 -5.5 Willdan Q WLDN 25 33.75 19.25 17 31.37 145 32.55 30.65 -.68 +31.0tWLyonHm N WLH 10 32.95 19.32 181 19.57 1165 20.79 19.30 -.78 -32.7 WmsCos N WMB 1.36 4.6 11 33.67 24.00 6939 29.59 41978 30.48 29.34 -.49 -3.0 WmsSon N WSM 1.72 2.4 22 73.99 44.01 1839 70.23 10719 71.94 67.31 -1.13 +35.8 WillisLFn Q WLFC 13 36.70 22.51 7 34.28 43 35.09 33.86 +.06 +37.3 WillisTwW Q WLTW 2.40 1.6 42 165.00 142.67 483 147.27 2022 148.96 146.07 +.29 -2.3 Windstm rs Q WIN 13.65 3.03 801 4.71 3595 5.43 4.60 -.54 -49.1sWingstop n Q WING .32f .5 88 67.62 31.53 418 66.95 1916 67.62 65.66 +1.07 +71.8 Winmark Q WINA .60 .4 24 153.70 121.55 3 149.20 19 152.50 147.60 -2.25 +15.3 Winnbgo N WGO .40 1.1 12 58.65 34.30 373 36.95 1900 39.15 36.25 -.35 -33.5 WinsFin Q WINS 390.88 33.38 0 94.95 4 110.00 80.00 +19.83 -47.3 Wintrust Q WTFC .76 .9 18 99.96 67.74 217 88.55 1231 90.62 87.32 -1.30 +7.5 Wintrst pfD Q WTFCM 1.64 6.0 29.31 26.58 2 27.14 15 27.14 26.87 +.15 -2.9 Wipro s N WIT .03e .6 6.05 4.50 1809 5.15 3603 5.24 5.11 -.04 -5.9 WirelessT A WTT 2.64 1.36 18 1.90 199 1.92 1.70 +.08 -21.8 WT IntQua N IQDG 32.75 29.05 20 30.14 41 30.67 30.08 -.10 -1.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Nasdaq small cap Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg WT ST HiYl N SFHY 51.40 48.47 0 50.50 48 50.50 50.31 +.12 +3.0 WT HiYld n N WHFY 52.27 48.72 1 49.66 5 49.77 49.56 +.07 -1.4 WT EmMDv N DVEM 36.70 30.37 8 31.59 28 32.18 31.29 +.10 -4.8 WT G exMx N XMX 31.68 27.35 0 30.63 1 30.91 30.63 +.14 +3.4 WT DyCEu N DDEZ 33.88 29.57 2 29.69 11 30.44 29.69 -.37 -5.7 WT DyInEq N DDWM 32.00 28.55 15 29.30 122 29.78 29.21 -.09 -4.1 WT DyInSm N DDLS 34.74 30.34 3 31.69 4 31.87 31.64 +.08 -5.4 WTBearEq N DYB 26.88 24.72 1 26.76 8 26.87 26.68 -.06 +2.6 WisdTrMdE Q GULF 1.10e 5.8 20.14 16.45 4 18.88 18 19.13 18.88 -.07 +7.2sWT LgSEq N DYLS 35.94 29.43 39 35.78 187 35.94 35.55 +.14 +9.8 WT EuLoc N EZR 34.19 26.35 0 27.53 4 28.12 27.44 +.09 -11.6sWT SCDiv N HGSD 26.82 24.20 0 26.78 2 26.82 26.67 +.74 +2.2 WT GlSmC N GSD 35.24 30.54 8 33.10 11 33.15 32.94 +.21 +.1 WTUSEnYd N AGGY 1.44 3.0 55.58 48.18 53 48.66 223 48.78 48.65 -.16 -4.1 WTEurSmC N EUSC .53e 32.83 28.83 32 30.32 80 30.85 30.27 -.17 -2.5sWT PutStr N PUTW 30.62 26.65 6 30.61 48 30.62 30.52 +.09 +5.3 WT EMexSt N XSOE .77e 2.7 35.10 27.47 9 29.01 108 29.67 28.75 -.19 -8.9 WT JpDvG N JHDG 30.34 25.63 1 27.59 6 27.78 27.59 +.16 -4.7sWTIntHDv N IHDG .70e 1.4 33.04 29.39 29 32.57 249 33.04 32.51 -.05 +2.8 WT EurDiv N EUDG .51e 2.0 28.46 25.24 3 26.09 21 26.64 26.05 -.14 -3.2 WTFltRtTr N USFR 27.90 24.97 365 25.08 1536 25.09 25.06 +.01 +.3 WT SCQDv Q DGRS .66e 1.7 38.74 31.61 5 38.22 40 38.70 38.10 -.31 +7.0 WT USQDv Q DGRW .59e 1.3 44.54 36.70 114 43.92 964 44.09 43.65 +.35 +6.0 WT EurHdg N HEDJ 3.51e 2.3 67.62 60.26 497 63.82 2297 65.04 63.62 -.36 +.2 WTChixSte Q CXSE 1.54e 2.1 96.79 69.58 17 74.37 202 76.72 73.82 -.29 -13.7 WTEMCpBd Q EMCB 3.18 4.6 73.96 68.33 1 68.60 3 68.65 68.37 -.10 -6.2tWT AsiaDb N ALD 1.02 2.4 46.97 43.06 1 43.05 3 43.48 43.05 -.34 -5.8tWTEmLDbt N ELD 1.74 5.3 40.08 32.26 13 32.56 66 33.23 32.26 -.44 -15.3 WisDynCu n N DHDG 26.16 23.84 1 25.08 8 25.52 25.08 -.24 +.1 WisYldEn n N SHAG 52.53 48.66 3 48.93 11 48.96 48.87 -.04 -1.6sWis US Mul N USMF 31.06 25.48 12 30.95 62 31.06 30.76 +.07 +11.4 GrnHCmdty N GCC 19.89 17.35 17 18.00 102 18.09 17.89 +.03 -6.3 WisdomTr Q WETF .12 1.5 22 13.41 7.70 1061 8.22 5307 8.28 7.99 +.15 -34.5 WT Diefa N DWM .74e 1.4 59.63 51.32 18 52.84 214 53.87 52.64 -.12 -5.3 WT DefaEq N DTH 1.75e 4.2 47.40 40.40 10 41.48 64 42.35 41.35 -.31 -6.6 WTDv exF N DTN 2.48e 2.7 92.93 81.49 7 90.60 48 91.64 90.31 -.53 +2.5 WTEurEq N DEW 1.75e 3.7 51.17 45.27 5 46.72 15 47.38 46.61 -.28 -3.7 WTEurSC N DFE 1.48e 2.3 75.61 61.79 15 64.44 258 65.65 64.16 -.11 -8.7 WT EqInco N DHS 2.10e 2.9 75.26 66.21 29 72.28 83 72.85 72.08 -.18 -.8 WTIntD exF N DOO 2.01e 4.8 46.39 40.98 5 41.87 39 42.81 41.75 -.43 -3.5 WT IntLC N DOL 1.69e 3.5 54.18 46.64 10 47.78 80 48.80 47.69 -.32 -5.6 WTIntMC N DIM 1.53e 2.3 73.72 63.02 5 65.32 56 66.37 65.13 +.01 -5.3 WTIntSC N DLS 1.16e 1.6 81.62 68.79 44 71.41 197 72.09 71.22 +.23 -7.0 WTGxUSDv N DNL .99e 1.7 62.84 55.85 3 58.34 43 59.20 58.14 +.02 -1.4 WTJpnSC N DFJ 1.26e 1.7 85.64 71.84 74 75.82 185 76.18 75.42 +1.25 -5.7 WTJpHedg N DXJ 1.37e 2.5 62.78 50.93 601 54.82 4301 55.74 54.59 +.57 -7.6 WT LCD N DLN 1.84e 1.9 97.25 84.20 24 95.10 151 95.60 94.76 +.44 +3.2sWT MCD s N DON 37.56 31.92 141 37.33 1006 37.56 37.19 +.04 +5.8 WTAustDiv N AUSE 1.46e 2.6 61.99 54.71 0 56.38 109 57.57 56.38 -.48 -5.3 WTAsiaPxJ N AXJL 2.22e 3.2 75.33 65.32 68.63 2 69.21 68.21 +1.26 -2.2 WT SC s N DES 30.76 25.90 155 30.47 766 30.76 30.30 -.12 +4.9 WT TotDv N DTD 2.05e 2.1 97.46 84.81 3 96.01 35 96.56 95.76 +.29 +3.3 WT MgdFut N WDTI 40.66 38.44 25 40.63 64 40.65 40.26 +.29 +2.6tWT EmCur N CEW 20.09 17.85 2 17.92 22 18.29 17.85 -.21 -7.8 WTESCDv N DGS 1.29e 2.7 57.04 45.32 64 47.21 329 47.95 46.75 +.08 -9.5 WT EmEq N DEM 1.80e 4.1 50.31 41.82 185 43.76 1348 44.56 43.14 -.07 -3.5 WTEMQDv Q DGRE .67e 2.7 28.95 23.66 4 24.79 55 25.22 24.59 +.10 -9.0 WTGxUSRe N DRW 1.22e 4.0 34.85 29.21 53 30.22 152 30.73 30.05 -.05 -7.2 WT NegAB Q AGND .78 1.8 45.12 42.75 6 43.46 51 43.58 43.23 +.15 +.3 WT IntHdg Q AGZD .84 1.8 49.15 47.59 5 47.90 24 48.06 47.85 -.06 -1.1 WT NegHY Q HYND .90e 4.3 22.48 20.26 15 21.15 214 21.23 21.01 +.05 +3.2 WT India N EPI .22e .8 29.52 24.49 1943 26.83 9561 27.20 26.50 -.05 -3.6 WT IntHY Q HYZD 1.02 4.2 26.52 23.49 88 24.07 428 24.14 24.00 +.02 -.4 WTGermH Q DXGE 1.39e 2.4 33.99 29.38 1 30.27 196 30.80 30.27 -.05 -6.0 WT JpHFn N DXJF 3.48e 1.1 27.59 21.93 0 23.90 36 24.36 23.90 +.13 -7.9 WTUSDBull N USDU 1.78e 27.08 24.78 10 26.76 143 26.78 26.52 +.09 +3.4 WT JpSCEq Q DXJS 1.10e .5 47.87 39.36 3 43.27 46 43.55 42.94 +.85 -6.1 WTEMCnG Q EMCG .59e 2.7 28.89 21.43 1 22.14 36 22.75 21.94 -.24 -17.8sWT LowPE N EZY .90e 1.0 88.56 73.23 87.46 2 88.56 87.45 +.35 +6.9sWT SCErn N EES .95e 2.3 41.06 31.50 33 40.71 180 41.06 40.42 -.02 +12.4sWT MCEr s N EZM 42.52 35.05 102 42.37 594 42.52 42.08 +.19 +6.8 WT Er500 s N EPS 33.14 28.03 11 32.65 62 32.91 32.62 +.17 +5.1 WT TotErn N EXT 1.49e 4.4 92.23 30.05 1 33.56 38 33.84 33.55 +.15 +5.3 Wix.com Q WIX 112.40 50.90 294 111.10 1416 111.35 106.80 +4.25 +93.0sWolvWW N WWW .32 .8 29 38.85 25.25 528 39.18 2073 39.27 37.46 +.70 +22.9 Woodward Q WWD .57 .7 30 89.30 67.09 110 80.56 760 81.48 79.53 +1.32 +5.3 WooriBank N WF 51.07 38.29 6 43.90 34 45.14 43.43 -.49 -1.8sWorkday Q WDAY 155.81 95.35 1471 154.54 9020 155.81 149.69 +3.54 +51.9tWorkhrs rs Q WKHS 3.82 .91 178 1.02 1344 1.07 .91 -.02 -60.2sWorkiva N WK 32 36.50 19.35 220 36.85 2230 36.95 32.85 +3.55 +72.2 WldAccept Q WRLD 17 125.14 71.02 37 118.61 339 123.18 115.23 -.15 +46.9 WorldFuel N INT .24 .9 13 37.01 19.79 378 28.03 2992 29.12 27.76 +.05 -.4sWldW Ent N WWE .48 .5 87.71 20.90 623 87.41 4186 87.90 82.03 +5.14 +185.8sWorldpay N WP 97.23 67.71 1618 97.39 8078 97.74 95.70 +.94 +32.4 Worthgtn N WOR .92f 2.0 15 52.66 39.52 116 46.58 822 47.13 45.64 +.62 +5.7 WrightMed Q WMGI 29.89 19.01 1607 28.98 22745 29.50 26.20 +1.01 +30.5 WrightM rt Q WMGIZ 1.74 .61 1.32 100 1.35 1.30 -.03 -12.6 WyndHtR n N WH 1.00 66.95 54.41 792 56.75 2573 57.74 55.53 +1.15 -7.6 Wynn Q WYNN 3.00 2.0 41 203.63 132.26 2931 148.34 10476 151.93 146.01 +2.44 -12.0X-Y-Z:XAI Oct n N XFLT 11.15 9.03 25 9.97 129 10.08 9.86 -.06 +6.1 xG Tech rs Q XGTI 1.98 .37 211 .43 614 .46 .40 -.02 -73.5sXL Grp N XL .88 1.5 57.24 33.77 3110 57.39 8252 57.39 56.99 +.35 +63.2 XO Group N XOXO 90 35.83 17.49 83 30.06 366 31.03 29.80 -.69 +62.8 XOMA rs Q XOMA 17 37.25 10.37 33 18.73 469 19.09 16.76 +1.74 -47.4 XPO Logis N XPO 42 115.49 57.50 674 106.50 3725 108.61 103.50 +.75 +16.3 XTL Bio rs Q XTLB 3.94 1.55 0 1.84 3 1.85 1.80 +.07 -19.5 XBiotech n Q XBIT 5.80 3.70 11 4.04 208 4.13 3.85 -.02 +2.5 XcelBrnds Q XELB 9 4.25 1.80 13 2.15 89 2.60 2.11 -.45 -34.8 XcelEngy Q XEL 1.52 3.2 21 52.22 41.51 3434 48.05 18906 48.72 47.20 +.10 -.1 Xcerra Q XCRA 14.87 9.46 632 14.48 1692 14.63 14.33 +.06 +47.9 Xencor Q XNCR 44.88 18.97 153 41.79 733 42.54 40.64 +.88 +90.6 XeneticB n Q XBIO 8.95 1.37 43 2.97 205 3.14 2.75 +.11 +54.8 XeniaHtls n N XHR 1.10 4.5 14 25.90 19.08 339 24.26 2139 24.63 23.71 +.06 +12.4sXenonPhm Q XENE 13.30 2.10 150 13.25 1474 13.80 11.50 +1.40 +369.0sXeriaPh n Q XERS 27.03 15.75 85 25.70 274 27.03 24.01 -.08 +27.1sXerium N XRM 13.47 3.70 64 13.44 320 13.47 13.37 +.04 +215.5 Xerox rs N XRX 1.00 3.6 35 37.42 23.52 2489 27.86 12772 28.16 27.39 +.46 -4.4sXilinx Q XLNX 1.44 1.9 40 78.85 62.27 1774 77.83 13348 78.85 74.10 +4.04 +15.4 XinyuanRE N XIN .40 8.6 7 8.29 3.63 430 4.67 2045 4.74 4.28 +.36 -31.4tXperi Q XPER .80 5.1 28.33 15.60 526 15.70 1898 16.90 15.30 -.25 -35.7 XpressSp rs Q XSPA 1 1.80 .11 40 .17 1078 .18 .14 +.02 -87.4 XspandPr n Q XSPL 11.63 4.56 2 6.44 70 6.82 5.90 +.35 +9.7 XtantMd rs A XTNT 10.68 3.96 4.81 Xunlei Ltd Q XNET 27.00 4.10 342 9.52 1856 10.21 9.36 +.07 -38.1 Xylem N XYL .84 1.1 32 79.83 60.44 634 75.91 3732 77.36 75.50 +.39 +11.3 YPF Soc N YPF .11e .7 26.70 13.14 3529 15.13 12195 16.09 13.57 -.34 -34.0 YRC Wwde Q YRCW 17.61 8.07 299 9.57 1707 9.97 9.45 -.09 -33.4 YY Inc Q YY 5 142.97 68.44 897 76.43 5873 79.90 75.37 -.62 -32.4 Yamana g N AUY .02 .7 3.80 2.40 6862 2.78 43117 2.89 2.73 -.02 -10.9 Yandex Q YNDX 80 44.49 29.04 2702 32.13 13979 32.42 31.11 +.34 -1.9tYatra n Q YTRA 12.17 4.56 91 5.19 1268 5.39 4.56 +.45 -30.6 Yelp N YELP 27 51.33 36.42 850 47.12 5661 47.47 46.21 +.77 +12.3sYext n N YEXT 27.19 10.58 3275 24.86 9420 27.19 23.76 -.47 +106.7 Yld10Bio rs Q YTEN 8.67 1.12 21 1.60 288 1.64 1.51 +.07 -9.6 YintechIn n Q YIN .36e 4.9 14.81 6.84 16 7.30 109 7.46 6.89 +.36 -23.6 Yirendai n N YRD 5 53.50 12.39 942 18.13 7253 21.55 16.21 +1.07 -58.8 YogaWks n Q YOGA 4.50 1.05 61 1.20 654 1.25 1.13 +.05 -57.8 YorkWater Q YORW .67 2.2 29 39.00 27.45 27 30.10 111 30.65 29.55 -.25 -11.2 Youngevt n Q YGYI 6.75 3.17 38 3.57 217 4.70 3.57 -.50 -13.6 YulongE rs Q YECO 9.00 1.14 23 1.43 260 1.67 1.31 -.20 -47.0 YumBrnds N YUM 1.44 1.7 31 88.07 72.61 2529 86.89 9596 86.96 84.30 +2.75 +6.5 Yum China N YUMC .40 48.75 32.10 3505 38.68 27506 40.19 35.25 +3.35 -3.3 YumaEn rs A YUMA 1.83 .16 128 .27 827 .33 .27 -.01 -76.5 ZK Intl n Q ZKIN 16.00 3.15 12 3.55 45 3.93 3.40 -.31 -63.8 ZTO Exp n N ZTO 22.67 13.17 2767 18.46 13353 20.02 18.05 -1.06 +16.5 Zafgen Q ZFGN 11.36 3.24 126 9.52 823 9.80 8.98 -.16 +106.1 Zagg Q ZAGG 17 23.70 10.90 170 16.20 1282 16.70 15.60 -.35 -12.2 ZaiLab n Q ZLAB 35.74 17.85 61 22.73 754 25.80 22.51 -.26 +7.1 ZayoGrp N ZAYO 87 39.66 32.91 2799 34.66 14967 36.07 34.56 -.85 -5.8 ZealndPh n Q ZEAL 20.37 12.01 3 14.55 35 15.19 14.41 +.04 +7.0sZebraT Q ZBRA 171.68 99.59 173 171.74 1353 172.04 168.37 +2.83 +65.5 Zedge n A ZDGE 4.34 1.65 7 2.93 59 2.93 2.50 +.22 +6.6sZendesk N ZEN 69.98 26.84 1585 68.89 5829 69.98 66.33 +2.13 +103.6 ZillowA s Q ZG 65.42 37.96 439 48.10 2033 48.44 46.95 +1.26 +18.1 ZillowC n Q Z 65.70 37.68 3708 48.65 8451 48.82 47.16 +1.68 +18.9 ZimmerBio N ZBH .96 .8 17 129.34 104.28 724 123.63 6951 127.41 122.59 -1.77 +2.5 ZionO&G Q ZN 5.80 1.42 1892 1.85 4208 2.07 1.53 +.28 -14.4 Zions pfA N ZBpA 1.02 4.2 25.73 23.28 3 24.56 13 24.75 24.35 +.21 +1.4 Zions pfG N ZBpG 1.60 5.9 28.11 26.34 7 27.07 36 27.21 26.78 +.32 -.5 ZionsBcp Q ZION 1.20e 2.3 16 59.19 41.23 1644 53.29 9924 54.14 52.88 -.13 +4.8 ZionBc 28 N ZBK 1.74 5.9 31.12 27.38 1 29.46 17 29.92 29.13 +.19 -2.3 ZionBc pfH N ZBpH 1.44 5.7 26.14 24.73 7 25.40 32 25.55 25.12 +.31 -1.7 Ziopharm Q ZIOP 6.67 2.23 888 2.92 3968 2.99 2.70 +.07 -29.5 Zix Corp Q ZIXI 37 5.73 3.82 114 5.55 586 5.62 5.40 +.07 +26.7 ZoesKitchn N ZOES 17.65 8.22 226 13.70 1879 13.73 13.28 +.33 -18.1 Zoetis N ZTS .50 .6 42 93.67 61.08 2016 90.60 15679 90.77 88.66 +1.00 +25.8 Zogenix rs Q ZGNX 62.75 11.40 493 48.30 2303 49.50 46.30 -.25 +20.6 Zomedica n A ZOM 2.98 1.75 20 2.13 146 2.20 2.08 -.04 +7.7 ZosanoP rs Q ZSAN 25.80 3.80 40 4.17 493 4.29 3.98 +.13 -59.9sZscaler n Q ZS 48.24 24.76 1278 42.79 8599 48.24 42.50 -1.64 +29.7 Zumiez Q ZUMZ 27 31.80 12.35 237 31.15 1541 31.23 29.00 +1.40 +49.6 Zuora n N ZUO 37.78 18.75 8593 27.58 17703 35.68 27.53 -5.80 +33.9 ZweigFd N ZF 2.44e 22.9 13.16 10.28 73 10.66 468 10.75 10.59 -.04 -17.4 Zymewks n N ZYME 29.00 6.87 58 14.05 261 14.50 13.75 +.26 +85.0 Zynerba n Q ZYNE 15.14 5.59 742 8.03 7835 8.93 6.13 +1.73 -35.9 Zynga Q ZNGA 69 4.57 3.20 11352 4.16 58100 4.18 3.86 +.22 +4.0 iPt ShFut n N VXXB 58.10 26.53 13 29.69 32 29.88 28.62 +.83 +8.9siShSCOp n N ESML 28.82 25.24 7 28.78 26 28.82 28.61 +.22 +10.6 iShBrHiY n N USHY 50.33 48.13 51 48.96 320 49.04 48.91 +.04 -1.8 iSh US Dv n N DIVR 28.00 24.05 27.50 8 27.62 27.49 +.16 +4.3 iSh iB D27 n N IBDS 25.89 23.29 46 23.77 97 23.87 23.74 -.10 -4.7 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Saturday, September 1, 2018

PAGE 53

L -LCNB Corp LCNB 18.60 +.06 LM FdgA n LMFA .49 -.02 LRAD h LRAD 3.04 -.03 LaJollaPh LJPC 23.04 -.55 Landcad n LCA 10.22 +.02 LandsEnd LE 25.70 +.15 Lantronix LTRX 5.32 -.39 Lifevant rs LFVN 12.56 +.67 LightPath LPTH 2.14 +.01 Lightbrdg rs LTBR 1.01 -.04 Limbach n LMB 9.45 -.15 LindbladEx LIND 15.19 +.06 Lipocine LPCN 1.49 +.07 LunaInn h LUNA 3.72 +.04M -MEI Phrm MEIP 4.18 -.31 MER Tel rs MTSL 1.73 +.06 MICT Inc MICT 1.26 -.02 MVB Fin n MVBF 18.24 +.14 MYOS MYOS 1.33 +.02 MackFn MFNC 16.35 +.01 MadrigP rs MDGL 239.21 +.72 MagneG rs MNGA .20 -.03 ManhBrCa LOAN 6.65 -.02 Manitex MNTX 10.58 +.03 MaraPat rs MARA .98 +.06 Marrone MBII 2.09 +.04 MatlinPr n MPAC 9.99 -.06 MedTrBill MTBC 4.33 -.12 MeetGrp MEET 5.10 +.07 MerchBcp n MBIN 26.11 +.23 Microbot rs MBOT .58 -.01 Midatech n MTP .86 +.19 MiMedx MDXG 5.30 +.17 Miragen rs MGEN 6.21 +.35 MiratiTher MRTX 56.55 -.40 MitekSys MITK 7.25 +.20 MolecTemp MTEM 5.76 -.22 Moleculin n MBRX 1.72 -.02 MoSys rs MOSY .85 -.00 Moxian n MOXC 1.28 +.09 MySize n MYSZ .87 +.06 MyndAnaly MYND 1.89 +.04N -NF EngSv NFEC 4.27 +.03 NV5 Global NVEE 88.45 -.85 NVE Corp NVEC 113.68 -3.65 NanoDim n NNDM 2.24 -.07 NatHlTr n NHTC 26.47 -.28 NaturesSun NATR 9.00 +.30 NeoGenom NEO 13.85 +.02 Neonode NEON .31 -.01 Neovasc g NVCN .04 +.00 NeptuneT g NEPT 4.04 +.16 NetElem rs NETE 6.21 -.07 Netlist h NLST .12 -.00 NetSolTch NTWK 5.90 -.05 Neuralst rs CUR 1.22 +.02 NeurMx rs NURO 1.30 +.01 NewAgeB n NBEV 1.48 -.03 NewatrTc n NEWA 10.59 +.06 Nexeo Sol NXEO 10.01 -.02 NextDec n NEXT 6.79 +.14 NorSys NSYS 4.26 -.13 NovusTher rs NVUS 4.75 -.32 Nxt-ID rs NXTD 1.71 NymoxPh NYMX 2.62 +.04O -OceanBio OBCI 4.23 -.02 OceanPw h OPTT .74 +.02 OdysMr rsh OMEX 9.32 -.08 OhrPhar h OHRP .20 +.01 OldLnBc OLBK 34.20 +.12 OnTrack OTIV 1.06 +.03 Oncobiolog ONS .87 -.03 Onconva rs ONTX .43 OncoSec rs ONCS 1.50 OneGpHosp STKS 3.15 OneHorz rs OHGI .24 -.01 OneSpan OSPN 18.75 +.30 OpGen n rs OPGN 1.92 OpiantPh n OPNT 21.93 -.24 OramedPh ORMP 4.95 +.19 OrionEngy OESX .95 -.01P-QPCSB Fn n PCSB 20.52 -.12 PacEthanol PEIX 1.85 +.05 PangaeaL PANL 3.35 -.09 ParkCity PCYG 8.45 +.05 ParkeBcp PKBK 23.05 -.20 Pavmed n PAVM 1.30 +.01 PayData rs PYDS 1.91 +.02 pdvWirelss PDVW 30.05 +.70 PensarAc n WRLS 9.87 -.06 PensarA un WRLSU 10.55 -.07 PeopUtah n PUB 36.15 +.25 PFSweb PFSW 8.61 +.06 PierisPhm PIRS 5.54 -.03 PlugPowr h PLUG 1.97 +.03 PluristemT PSTI 1.33 -.01 PoageBksh PBSK 26.50 PointrTel h PNTR 12.80 -.20 PointsInt g PCOM 15.33 -.05 Polarity rs COOL 28.58 -.96 PranBio rs PRAN 2.08 +.01 Precipio n PRPO .40 +.01 PrecTh rs AIPT 1.13 -.07 ProDex PDEX 8.95 +1.85 ProfirEng PFIE 2.85 +.06 PsychmCp PMD 19.33 -.19 PulseBio n PLSE 14.36 +.05 PureCycle PCYO 11.25 +.30 PyxisTnkr PXS .80 -.02 QuestRes rs QRHC 2.15 -.13R -RLJ Ent rs RLJE 6.25 +.01 RMG Net h RMGN 1.25 RMR Gp h RMR 94.45 +1.70 RXI Phm rs RXII 1.55 +.03 RadaElc rs RADA 2.65 +.06 Radcom RDCM 18.30 RaveRest RAVE 1.29 ReShape rs RSLS .07 -.00 ReadIntlA RDI 16.10 RealGSol h RGSE .43 +.03 ReconTech RCON 1.22 -.05 RecroPhm REPH 6.38 +.02 RedhillBio RDHL 7.48 +.03 RemarkHld MARK 3.52 +.07 RschFrnt REFR 1.15 +.07 Resonant RESN 5.31 +.18 RevolutL rs RVLT 2.71 +.08 ReWalkRob RWLK 1.05 +.01 RiceBran RIBT 3.26 +.08 RiotBlck RIOT 6.30 +.20 Rosehill n ROSE 7.98 -.05 RmblOn B n RMBL 8.57 +.89S -S&WSeed SANW 3.20 +.15 SelasLf rs SLS 1.08 +.02 SG Blck n SGBX 3.37 -.06 SPAR Gp h SGRP 1.02 -.05 SAExplr rs SAEX .68 +.07 Schmitt h SMIT 2.90 +.04 SeanrgM rs SHIP .95 SearsH&O SHOS 3.00 +.08 SecndSight EYES 1.69 -.05 SmLEDS rs LEDS 3.99 -.02 SenesTc n SNES .88 -.01 SensusHlt n SRTS 7.37 -.06 SeqentialB SQBG 1.80 +.04 SevStars h SSC 4.02 -.15 SharingE rs SEII 2.73 -.01 Sharps SMED 3.53 +.04 SharpSprg SHSP 14.19 +.17 ShiftPixy n PIXY 3.34 -.01 Shineco n TYHT 1.01 -.03 ShotSpot n SSTI 57.04 +1.96 SiebertFn SIEB 15.80 -.18 SifyTech SIFY 1.75 -.03 SigmaL hn SGLB 1.05 +.04 SimplyGd n SMPL 18.00 +.07 Simulations SLP 20.85 +.45 SinoGlobl SINO 1.08 -.02 SitoMobl rs SITO 1.99 +.10 SmartFn rs SMBK 24.58 +.23 SmthM hrs SMSI 2.48 +.01 SocilRltyA n SRAX 4.34 +.02 SolenoTh rs SLNO 2.10 -.06 Soligenix n SNGX 1.59 +.06 SonomaPh SNOA 1.90 +.05 Sophiris SPHS 3.21 -.02 SorrentoTh SRNE 5.55 +.10 Sphr3D grs ANY .28 -.00 Spherix rs SPEX 1.08 -.00 SprBkPh n SBPH 14.19 -.22 Staff360 rs STAF 2.40 +.07 StateBkFn STBZ 32.58 +.36 StemlineTh STML 17.10 +.75 SterlBcp n SBT 12.25 -.02 StrataS rs SSKN 2.67 -.01 StreamHlth STRM 1.14 -.01 SummerInf SUMR 1.92 +.07 SunesisP rs SNSS 2.18 +.02 Sunworks n SUNW .69 +.06 SuperCom SPCB 1.93 +.04 supprt.cm rs SPRT 2.76 -.01T -TG Thera TGTX 12.70 +.10 Taitron h TAIT 2.25 +.06 Tantech n TANH 1.55 -.06 Taoping h TAOP 1.34 +.01 Tapimmu n TPIV 8.62 +1.39 TechComm TCCO 4.90 +.05 Tecnoglass TGLS 9.37 -.11 Tecogen TGEN 3.09 -.01 Tellurian rs TELL 9.67 -.05 TherpxBio n TRPX 3.90 -.30 TheStreet TST 2.09 +.01 Tiptree TIPT 6.50 +.05 TitanPh rs TTNP .74 +.00 TopImage TISA 1.02 +.02 Torchlght TRCH 1.17 +.05 TrilliumTh TRIL 6.05 +.05 Trovagn rsh TROV .82 -.01 TruettHrst THST 1.72 +.09 Tucows grs TCX 58.55 +3.20 TymeTch n TYME 2.23 +.01U -US Concrte USCR 48.20 -.35 US Gld rs USAU 1.14 +.14 UFP Tch UFPT 35.25 -.05 USGlobInv GROW 1.62 UtdInsur UIHC 20.83 +.01 US Engy rs USEG .93 +.01 UrbanOnD UONEK 2.20 V -Valerits hn VLRX 1.15 +.01 VantEng n VEAC 9.96 +.01 Vaxart rs VXRT 3.05 -.01 Vericel VCEL 12.20 -.10 Veritone n VERI 10.44 +.12 Vermillion VRML .63 -.05 VertexEn VTNR 1.28 +.05 Veru Inc VERU 1.99 +.11 Vical rs VICL 1.39 VikingTh n VKTX 13.07 +.21 VistaGn n VTGN 1.47 -.02 ViveveMd n VIVE 3.15 -.10 Vivopwr n VVPR 1.80 -.01 Vuzix VUZI 6.50 +.15W -WMIH WMIH 1.51 -.09 WestellT rs WSTL 2.87 +.02 WestwtrRs WWR .22 -.02 Wheeler rs WHLR 5.51 -.04 WillScot WSC 17.45 +.30 Workhrs rs WKHS 1.02 +.02X-Y-ZxG Tech rs XGTI .43 +.01 XeneticB n XBIO 2.97 -.15 XpressSp rs XSPA .17 +.01 Yatra n YTRA 5.19 -.14 Yld10Bio rs YTEN 1.60 +.03 Youngevt n YGYI 3.57 -.30 YulongE rs YECO 1.43 +.07 Ziopharm ZIOP 2.92 +.17 Money FundsAB Government Money 1.86 1.85 1.86 +.01 AB Government Money 1.87 1.86 1.87 +.01 AB Government Money 1.87 1.86 1.87 +.01 AIM MMCshRes 1.45 1.44 1.45 +.01 AIMMMInv 1.60 1.59 1.60 +.01 AIM Premier Portfoli 2.05 2.05 2.05 +.01 AIM Premier Tax Exem 1.40 1.39 1.39 -.01 AIM Premier U.S. Gov 1.83 1.81 1.83 +.01 AIM Short Term Invts 1.85 1.82 1.85 +.02 AIM Short Term Invts 1.35 1.34 1.35 AIM Short Term Invts 1.92 1.92 1.92 +.01 AIM Short Term Invts 2.07 2.07 2.07 AIM Short Term Invts 1.85 1.84 1.85 AlBernExRK p 1.82 1.81 1.82 +.01 AllBrnExRsv I 1.85 1.84 1.85 +.01 AlliBernExRsvA 1.69 1.68 1.69 +.02 AlliBernExRsAd 1.69 1.68 1.69 +.02 AlliBernExRsvB 1.60 1.59 1.60 +.02 AlliBernExRsC 1.67 1.66 1.67 +.02 ABGovMMSel 1.85 1.85 1.85 +.01 AmC CapPr 1.51 1.50 1.51 AmC Prime 1.65 1.65 1.65 +.01 AmCentUSGv 1.53 1.53 1.53 -.01 AmCPrime t 1.40 1.40 1.40 American Century Pri .90 .90 .90 American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... BBH MM Inst 1.74 1.73 1.74 +.02 BBH MMkt 1.48 1.47 1.48 +.02 BLFMuniDlr 1.14 1.14 1.14 BMOGov I p 1.77 1.77 1.77 +.01 BMO Gov Y 1.53 1.52 1.53 +.01 BMO Institutional Pr 1.98 1.98 1.98 BMO Institutional Pr 1.74 1.73 1.74 BMOPrimeI p 1.94 1.94 1.94 BMO Prime Y 1.69 1.69 1.69 BNY Mellon Governmen 1.46 1.46 1.46 BNYMellon M 1.71 1.71 1.71 BNY Mellon National .98 .96 .96 -.02 BR TFdCsMg 1.34 1.33 1.34 +.02 BL FedTrDlr 1.59 1.59 1.59 +.01 BLFTrCsMg 1.33 1.32 1.33 +.01 BLFT Adm 1.74 1.73 1.74 +.03 BlackRock Cash Fds, 1.89 1.86 1.89 +.04 BLFFedFDlr 1.59 1.58 1.59 +.01 BLFedFdPCS p 1.33 1.32 1.33 +.01 BLFFedFnd 1.84 1.83 1.84 +.01 BRInst 1.98 1.98 1.98 BLFCASel p .36 .36 .36 +.01 BLFedFdSel p 1.01 1.00 1.01 +.01 BLMunFdSel .59 .59 .59 BLFTempFdSel 1.15 1.15 1.15 BlackRock Liquidity 1.44 1.43 1.44 +.01 BlackRock Liquidity 1.44 1.44 1.44 +.02 BlackRock Liquidity 1.43 1.42 1.43 +.01 BlackRock Liquidity .57 .56 .56 -.01 BlackRock Liquidity 1.44 1.43 1.44 +.02 BlackRock Liquidity 1.34 1.34 1.34 +.01 BlackRock Liquidity 1.34 1.33 1.34 +.01 BlackRock Liquidity 1.00 .99 1.00 +.01 BlackRock Liquidity 1.80 1.79 1.80 +.03 BlackRock Liquidity 1.01 1.00 1.01 +.02 BLFTrsTrDlr 1.58 1.57 1.58 +.01 BLFT FundDlr 1.58 1.57 1.58 +.02 BLFMunCsh 1.10 1.10 1.10 BRInvest 1.63 1.63 1.63 +.01 BlackRock Money Mark .89 .88 .89 -.01 BLNYMfPCS p .89 .89 .89 -.01 BRSvc 1.71 1.71 1.71 BLFTempFdPCS 1.56 1.56 1.56 BRLiqTrsTAd 1.74 1.73 1.74 +.02 BLFM MuniCsh 1.35 1.35 1.35 BLF TempFd 2.06 2.06 2.06 BLFTmpDlr 1.81 1.81 1.81 BLFTmCsDlr 1.83 1.82 1.83 -.01 BLFedTrAd 1.74 1.73 1.74 +.01 BLCAMunPC p .68 .68 .68 BlkrkLqTmpAd 1.96 1.96 1.96 BRLiqTmpCR 1.66 1.66 1.66 BLMuAdm 1.29 1.29 1.29 BLF TmpCsh 2.06 2.06 2.06 BLFT TrFund 1.84 1.83 1.84 +.02 BLFedAdm 1.74 1.74 1.74 +.02 BLMuCshMg .90 .90 .90 -.01 BLFTmCshMg 1.56 1.56 1.56 CNIGovtA p 1.26 1.25 1.26 +.02 California Tax-Free 1.02 1.01 1.02 +.01 Cash Account Tr, Gov 1.64 1.64 1.64 +.01 Cash Account Tr, Gov 1.84 1.84 1.84 +.01 Cash Account Trust 1.00 1.00 1.00 +.01 Cash Account Trust: .49 .47 .49 +.02 Cash Acct Tr: Govt & 1.77 1.77 1.77 +.01 Cash Acct Tr: Tax Ex .91 .89 .91 +.02 Cash Acct Tr: Tax Ex 1.27 1.25 1.27 +.02 Cash Acct Tr: Tax Ex 1.31 1.29 1.31 +.02 CashMgtInst 1.70 1.68 1.70 +.02 CashResInst 1.76 1.75 1.76 +.02 CavanalCshAd 1.43 1.41 1.43 +.02 Cavanal Hill Governm 1.75 1.73 1.75 +.02 Cavanal Hill Governm 1.80 1.78 1.80 +.02 Cavanal Hill Governm 1.72 1.70 1.72 +.02 Cavanal Hill U.S. Tr 1.71 1.69 1.71 +.02 Cavanal Hill U.S. Tr 1.79 1.77 1.79 +.02 Cavanal Hill U.S. Tr 1.59 1.57 1.59 +.02 CavanalTrAdm 1.29 1.27 1.29 +.02 CitiznSelTreA 1.87 1.86 1.87 +.01 CitiznSelTreB 1.67 1.66 1.67 +.01 CityNaRoGv p 1.11 1.10 1.11 +.02 Columbia Government 1.49 1.45 1.45 +.05 Columbia Government 1.49 1.45 1.45 +.05 Columbia Government 1.49 1.45 1.45 +.05 Columbia Government 1.68 1.64 1.64 -.07 Columbia Government 1.49 1.45 1.45 +.05 ColumbiaA 1.49 1.45 1.45 +.05 Columbia Z 1.50 1.45 1.45 +.05 DWS MMkt 1.64 1.63 1.64 DWS Variable NAV Mon 2.18 2.16 2.16 -.02 DavisGvtA 1.42 1.42 1.42 +.01 Deutsche Money Marke 1.37 1.36 1.37 Deutsche Money Marke .65 .64 .65 -.01 Deutsche Money Marke 1.64 1.63 1.64 DryBasic 1.78 1.76 1.78 +.02 DryInsPfGHm 1.82 1.81 1.82 +.01 DryInsPfGvP 1.57 1.56 1.57 +.01 DryTrsAgcyC 1.52 1.51 1.52 +.02 Dreyfus Cash Mgmt Ad 2.03 2.01 2.03 +.02 Dreyfus Cash Mgmt In 2.13 2.12 2.13 +.02 Dreyfus Cash Mgmt In 1.88 1.86 1.88 +.02 Dreyfus Government S 1.40 1.40 1.40 +.01 Dreyfus Government S 1.54 1.54 1.54 Dreyfus Government S 1.69 1.69 1.69 Dreyfus Government S 1.80 1.80 1.80 +.01 Dreyfus Govt Cash Mg 1.84 1.84 1.84 +.01 Dreyfus Govt Cash Mg 1.59 1.58 1.59 +.01 Dreyfus Govt Cash Mg 1.73 1.72 1.73 +.01 Dreyfus Govt Cash Mg 1.45 1.44 1.45 +.02 Dreyfus Institutiona 1.93 1.92 1.93 +.01 Dreyfus Institutiona 2.04 2.04 2.04 -.01 Dreyfus Institutiona 1.55 1.54 1.55 +.02 Dreyfus Institutiona 1.80 1.79 1.80 +.02 Dreyfus Institutiona 1.82 1.81 1.82 +.02 Dreyfus Instl Prefer 1.98 1.98 1.98 -.01 Dreyfus Liquid Asset 1.76 1.73 1.76 +.03 Dreyfus Liquid Asset 1.38 1.35 1.38 +.04 Dreyfus Municipal Ca 1.18 1.17 1.17 -.01 Dreyfus Municipal Ca .94 .93 .93 Dreyfus New York Mun 1.29 1.29 1.29 +.01 Dreyfus New York Mun 1.04 1.03 1.03 Dreyfus Prime Money 1.98 1.98 1.98 Dreyfus Tax Exempt C 1.40 1.40 1.40 +.01 Dreyfus Tax Exempt C 1.14 1.14 1.14 +.01 Dreyfus Treasury Cas 1.85 1.84 1.85 +.02 Dreyfus Treasury Cas 1.60 1.59 1.60 +.02 Dreyfus Treasury Cas 1.75 1.74 1.75 +.02 Dreyfus Treasury Cas 1.45 1.44 1.45 +.02 Dreyfus Treasury Sec 1.81 1.80 1.81 +.01 Dreyfus Treasury Sec 1.56 1.55 1.56 +.01 Dreyfus Treasury Sec 1.72 1.70 1.72 +.02 Dreyfus Treasury Sec 1.41 1.40 1.41 +.01 Dreyfus Treasury and 1.86 1.84 1.86 +.02 DryfLA 1.46 1.43 1.46 +.03 DryInTrAgcHm 1.77 1.76 1.77 +.02 DryTrPmCsh I 1.83 1.83 1.83 +.01 DryfGenTrPrA .99 .98 .99 +.01 FIMMDom I 2.02 2.02 2.02 FIMMDomII 1.87 1.87 1.87 FIMMDomIII 1.77 1.77 1.77 FIMMGov I 1.82 1.82 1.82 +.01 FIMMGovII 1.67 1.67 1.67 +.01 FIMMGovIII 1.57 1.57 1.57 +.01 FIMM Government Port 1.86 1.86 1.86 +.01 FIMMMMkt I 2.09 2.08 2.08 FIMMMMktII 1.94 1.93 1.93 FIMMMMktIII 1.84 1.83 1.83 FIMMTrOnlyII p 1.68 1.67 1.68 +.01 FIMMTrOnly3 1.58 1.57 1.58 +.01 FIMMTrOnly I 1.83 1.82 1.83 +.01 FIMM Treasury Only P 1.87 1.86 1.87 +.01 FIMM Treasury Portfo 1.87 1.86 1.87 +.02 FIMMTry I 1.83 1.82 1.83 +.02 FIMMTryII 1.68 1.67 1.68 +.02FIMMTryIII 1.58 1.57 1.58 +.02 FedCAMuniII .89 .89 .89 FedCAMunCS p .54 .54 .54 FedCAMunCap 1.19 1.19 1.19 FedMMEagle 1.82 1.81 1.82 +.01 FedNYMun WS 1.32 1.31 1.31 FedPAMu WS 1.19 1.18 1.18 -.01 FedPrCshObCp 1.92 1.92 1.92 -.01 FedPrVlObSv 1.84 1.83 1.84 +.01 FedPrVlOblCp 1.99 1.98 1.99 +.01 FedPrVluObl 2.09 2.08 2.09 +.01 FedPrCshOblIS 2.02 2.02 2.02 -.01 FdPrCshObSv 1.77 1.77 1.77 -.01 FedPriOb IS 2.09 2.08 2.09 +.01 FedPrObSvc 1.89 1.88 1.89 +.01 FedTrstUSTr 1.82 1.79 1.82 +.03 FedTrsOblCp 1.74 1.72 1.74 +.03 FedUSTCshSv 1.58 1.57 1.58 +.01 FedUSTrsIns 1.83 1.82 1.83 +.01 FedVaMuCsCS p .62 .61 .61 Federated Government .87 .85 .87 +.03 Federated Government 1.48 1.47 1.48 +.01 Federated Government 1.13 1.12 1.13 +.02 Federated Government .73 .72 .73 +.02 Federated Government .73 .72 .73 +.01 Federated Government 1.14 1.13 1.14 +.01 Federated Government 1.17 1.16 1.17 +.02 Federated Government 1.01 1.00 1.01 +.02 Federated Government 1.86 1.84 1.86 +.02 Federated Institutio 1.41 1.40 1.40 Federated Institutio 1.77 1.76 1.77 +.01 Federated Institutio 1.92 1.91 1.91 Federated Institutio 2.04 2.03 2.04 +.01 Federated Institutio 2.02 2.01 2.02 +.01 Federated Municipal .90 .90 .90 Federated Municipal 1.14 1.14 1.14 Federated Municipal .66 .66 .66 Federated Municipal .78 .78 .78 Federated Prime Cash 1.09 1.09 1.09 Federated Prime Cash 1.24 1.23 1.23 -.01 Federated Prime Cash 1.33 1.33 1.33 Federated Prime Cash 1.52 1.52 1.52 -.01 Federated Prime Cash 1.72 1.72 1.72 Federated Treasury O 1.59 1.56 1.59 +.04 Federated Trust for 1.12 1.09 1.12 +.03 Federated Trust for .99 .97 .99 +.02 FedMstr 1.92 1.90 1.92 +.02 FidTrAdvC t .61 .60 .61 +.01 Fidelity California 1.30 1.30 1.30 Fidelity California 1.05 1.05 1.05 Fidelity Domestic Po 1.97 1.97 1.97 Fidelity Flex Govern 2.01 2.00 2.01 +.01 Fidelity Government 1.05 1.04 1.05 +.01 Fidelity Government 1.30 1.29 1.30 +.01 Fidelity Government 1.68 1.67 1.68 +.01 Fidelity Government 1.75 1.74 1.75 +.01 Fidelity Government 1.33 1.33 1.33 +.01 FidGovPortS 1.77 1.77 1.77 +.01 Fidelity Insti Money 2.13 2.12 2.12 Fidelity Insti Money 2.06 2.06 2.06 Fidelity Insti Money 1.52 1.52 1.52 -.01 Fidelity Insti Money 1.33 1.32 1.33 +.02 Fidelity Insti Money 1.33 1.32 1.33 +.01 Fidelity Investments 2.08 2.08 2.08 Fidelity Investments 1.99 1.99 1.99 Fidelity Investments 1.79 1.79 1.79 Fidelity Investments 1.89 1.89 1.89 Fidelity Investments 2.04 2.04 2.04 FidCashRes 1.63 1.63 1.63 +.01 FidMMPortS 2.04 2.03 2.03 Fidelity Massachuset 1.36 1.36 1.36 Fidelity Massachuset 1.11 1.11 1.11 Fidelity Money Marke 1.96 1.96 1.96 Fidelity New Jersey 1.36 1.36 1.36 Fidelity New Jersey 1.11 1.11 1.11 Fidelity New York AM 1.37 1.37 1.37 -.01 Fidelity New York AM 1.12 1.12 1.12 -.01 Fidelity SAI Municip 1.48 1.47 1.47 -.01 Fidelity Tax-Exempt 1.28 1.28 1.28 Fidelity Treasury Mo 1.59 1.58 1.59 +.01 Fidelity Treasury On 1.78 1.77 1.78 +.01 FidTrPortsS 1.78 1.77 1.78 +.02 FidTrsyCR 1.06 1.05 1.06 +.01 FidTryDly M 1.31 1.30 1.31 +.01 FstAmTrObD 1.39 1.38 1.39 +.02 FstAmGvObA p 1.23 1.22 1.23 +.01 FstAmPrObY 1.73 1.73 1.73 FstAmTrObA p 1.24 1.23 1.24 +.02 FstAmTrObY 1.54 1.53 1.54 +.02 First American Gover 1.84 1.83 1.84 +.01 First American Insti 2.04 2.04 2.04 First American Treas 1.85 1.84 1.85 +.02 First American U.S. 1.79 1.78 1.79 +.01 First American U.S. 1.39 1.38 1.39 +.01 First American U.S. 1.24 1.23 1.24 +.01 First American U.S. 1.54 1.53 1.54 +.01 FtInvCs ... First Investors Gove ... FsAmGvObII 1.68 1.67 1.68 +.01 FstAmTrObII 1.69 1.68 1.69 +.02 FsAmISTrII 1.69 1.68 1.69 +.01 FstAmPrObZ 2.04 2.04 2.04 FstAmPrObl 1.78 1.78 1.78 FsAmPrObII 1.88 1.88 1.88 FstAmTrObZ 1.81 1.80 1.81 +.02 FstAmTreResA 1.05 1.04 1.05 +.02 Gabelli U.S. Treasur 1.93 1.92 1.93 +.01 Gabelli U.S. Treasur 1.93 1.92 1.93 +.01 GabelliUST 1.93 1.92 1.93 +.01 GartmrMMPr 1.44 1.43 1.44 +.01 GnCAMuB .62 .61 .61 -.01 GnTrsAgcy A 1.28 1.26 1.28 +.02 GnTrsAgcy R 1.48 1.46 1.48 +.02 GnGvSec 1.16 1.14 1.16 +.02 GeneralB p 1.23 1.22 1.23 +.02 General Government S 1.40 1.38 1.40 +.03 GnGovB p .97 .95 .97 +.03 General Money Market 1.65 1.64 1.65 +.02 General Municipal Mo 1.00 .99 .99 -.01 General Treasury Sec 1.24 1.23 1.24 +.01 General Treasury Sec 1.44 1.43 1.44 +.01 General Treasury and 1.03 1.02 1.03 +.02 GnMMkt 1.48 1.47 1.48 +.02 Goldman Sachs Fds, F 1.73 1.71 1.73 +.02 Goldman Sachs Fds, F 1.80 1.78 1.80 +.02 Goldman Sachs Financ 2.06 2.04 2.06 +.01 Goldman Sachs Financ 1.66 1.64 1.65 +.01 Goldman Sachs Financ 1.91 1.89 1.91 +.01 Goldman Sachs Financ 1.77 1.75 1.77 +.02 Goldman Sachs Financ 1.37 1.35 1.37 +.02 Goldman Sachs Financ 1.62 1.60 1.62 +.02 Goldman Sachs Financ 1.75 1.72 1.75 +.03 Goldman Sachs Financ 1.35 1.32 1.35 +.03 Goldman Sachs Financ 1.60 1.57 1.60 +.03 Goldman Sachs Financ 2.06 2.05 2.06 +.01 Goldman Sachs Financ 1.66 1.65 1.66 +.01 Goldman Sachs Financ 1.91 1.90 1.91 +.01 Goldman Sachs Financ 1.58 1.56 1.58 +.02 Goldman Sachs Financ 1.33 1.31 1.33 +.02 Goldman Sachs Financ 1.73 1.71 1.73 +.02 Goldman Sachs Financ 1.33 1.31 1.33 +.02 Goldman Sachs Financ 1.58 1.56 1.58 +.02 Goldman Sachs Financ 1.84 1.82 1.84 +.02 Goldman Sachs Financ 1.80 1.78 1.80 +.02 Goldman Sachs Financ 1.82 1.79 1.82 +.03 Goldman Sachs Financ 2.13 2.11 2.13 +.01 Goldman Sachs Financ 2.13 2.12 2.13 +.01 Goldman Sachs Financ 2.01 2.00 2.01 +.01 Goldman Sachs Financ 2.01 2.00 2.01 +.01 Goldman Sachs Financ 1.70 1.67 1.70 +.03 Goldman Sachs Financ 1.68 1.66 1.68 +.02 Goldman Sachs Financ 1.72 1.70 1.72 +.02 Goldman Sachs Financ 1.68 1.66 1.68 +.02 Goldman Sachs Financ 1.18 1.16 1.18 +.02 Goldman Sachs Financ 1.03 1.01 1.03 +.02 Goldman Sachs Financ 1.48 1.46 1.48 +.02 Goldman Sachs Financ 1.18 1.16 1.18 +.02Goldman Sachs Financ 1.03 1.01 1.03 +.02 Goldman Sachs Financ 1.48 1.46 1.48 +.02 Goldman Sachs Financ 1.20 1.17 1.20 +.03 Goldman Sachs Financ 1.05 1.02 1.05 +.03 Goldman Sachs Financ 1.50 1.47 1.50 +.03 Goldman Sachs Financ 1.81 1.80 1.81 +.01 Goldman Sachs Financ 1.22 1.20 1.22 +.02 Goldman Sachs Financ 1.07 1.05 1.07 +.02 Goldman Sachs Financ 1.52 1.50 1.52 +.02 Goldman Sachs Financ 1.51 1.50 1.51 +.01 Goldman Sachs Financ 1.37 1.35 1.36 +.01 Goldman Sachs Financ 1.81 1.80 1.81 +.01 Goldman Sachs Financ 1.36 1.35 1.36 +.01 Goldman Sachs Financ 1.51 1.50 1.51 +.01 Goldman Sachs Financ .87 .85 .87 +.02 Goldman Sachs Financ 1.62 1.60 1.62 +.02 Goldman Sachs Financ 1.87 1.85 1.87 +.02 Goldman Sachs Financ 1.33 1.31 1.33 +.02 Goldman Sachs Financ 1.80 1.78 1.80 +.02 Goldman Sachs Financ 1.48 1.46 1.48 +.02 Goldman Sachs Financ 1.73 1.71 1.73 +.02 Goldman Sachs Financ 1.03 1.01 1.03 +.02 Goldman Sachs Financ 1.68 1.66 1.68 +.02 Goldman Sachs Financ 1.58 1.56 1.58 +.02 Goldman Sachs Financ 1.83 1.81 1.83 +.02 Goldman Sachs Invest 1.58 1.56 1.58 +.02 Goldman Sachs Invest 1.43 1.41 1.43 +.02 Goldman Sachs Invest 1.28 1.26 1.28 +.02 Goldman Sachs Invest .37 .37 .37 Goldman Sachs Invest 1.12 1.12 1.12 Goldman Sachs Invest 1.83 1.81 1.83 +.02 Goldman Sachs Invest 2.08 2.06 2.08 +.02 Goldman Sachs Invest 1.08 1.06 1.08 +.02 Goldman Sachs Invest 1.83 1.81 1.83 +.02 GovTxMgSvc 1.55 1.54 1.55 +.01 GovObTR 1.34 1.32 1.34 +.02 GovTxMgIS 1.80 1.79 1.80 +.01 Government Fund Clas 1.74 1.72 1.74 +.02 Government Obligatio 1.86 1.85 1.86 +.01 Government Obligatio 1.83 1.83 1.83 +.01 GovResFd P .98 .97 .98 +.01 Great-West Governmen ... Great-West Governmen ... HSBC U.S. Government 1.74 1.73 1.74 +.01 HSBC U.S. Government 1.79 1.78 1.79 +.01 HSBC U.S. Government 1.81 1.80 1.81 +.01 HSBC U.S. Treasury M 1.71 1.70 1.71 +.02 HSBC U.S. Treasury M 1.46 1.45 1.46 +.02 HSBC U.S. Treasury M 1.82 1.81 1.82 +.02 HSBC U.S. Treasury M 1.78 1.77 1.78 +.02 HSBC U.S. Treasury M 1.80 1.79 1.80 +.02 HSBCUSGov A 1.34 1.33 1.34 +.01 HSBCUSGov D 1.49 1.48 1.49 +.01 Harbor Money Market 1.52 1.50 1.52 +.02 Harbor 1.69 1.67 1.69 +.02 HeritAdm 1.88 1.88 1.88 HeritInst 2.01 2.01 2.01 HewittMM p 1.36 1.33 1.36 +.04 ING MM A 1.60 1.58 1.60 +.02 ING MM I 1.60 1.58 1.60 +.02 Invesco Government M 1.80 1.79 1.80 +.01 InvescoA5 1.45 1.44 1.45 +.01 InvescoC5 p .70 .69 .70 +.01 Invesco Tax Exempt C .62 .62 .62 Invesco Tax-Exempt C .65 .64 .64 +.01 Investor Cash Tr, Tr 1.66 1.65 1.66 +.01 Investor Tax-Exempt 1.27 1.27 1.27 Investor Tax-Exempt .87 .87 .87 Investor Tax-Exempt 1.12 1.12 1.12 Investor Tax-Exempt 1.34 1.34 1.34 Investor Tax-Exempt 1.22 1.22 1.22 Investor Tax-Exempt .72 .72 .72 Investor Tax-Exempt .57 .57 .57 Investor Tax-Exempt 1.02 1.02 1.02 InvCshTrTrs 1.80 1.79 1.80 +.01 Investors Cash Tr, T 1.27 1.26 1.27 +.01 Investors Cash Trust 1.83 1.82 1.83 +.01 Ivy Cash Management .53 .52 .53 +.02 Ivy Cash Management .59 .58 .59 +.01 Ivy Cash Management 1.49 1.48 1.49 +.02 Ivy Government Money 1.52 1.51 1.52 +.01 Ivy Government Money 1.57 1.57 1.57 +.01 IvyMonyyC t .53 .52 .53 +.03 IvyMnyA 1.20 1.19 1.20 +.01 IvyMM B .34 .33 .34 +.01 JPMLqAsR 1.52 1.52 1.52 JPMGvPrem 1.56 1.54 1.56 +.01 JPMGvCap 1.83 1.81 1.83 +.01 JPMTrPlInv 1.51 1.49 1.51 +.01 JPMTrPlRs 1.31 1.30 1.31 +.01 JPMorg100 Agcy 1.75 1.74 1.75 +.01 JPM100 SecP 1.56 1.55 1.56 +.01 JPM100 TrInst 1.80 1.79 1.80 +.01 JPMorgan100 1.42 1.41 1.42 +.01 JPMLqAstP 1.77 1.77 1.77 JPMorganFed 1.40 1.40 1.40 JPMorFedAgcy 1.73 1.73 1.73 JPMorgFedPr 1.54 1.54 1.54 JPMLqAstAg 1.96 1.96 1.96 JPMLqAstC p 1.25 1.25 1.25 JPMLqAstMrg 1.63 1.63 1.63 JPMLqAstInst 2.01 2.01 2.01 JPMMunInst 1.41 1.41 1.41 JPMMuMorg 1.03 1.03 1.03 JPMNYMuR p .89 .89 .89 JPMorgPrm 1.72 1.72 1.72 JPMorgPrAgcy 1.98 1.98 1.98 JPMorgPrmPr 1.79 1.79 1.79 JPMTreasC t 1.04 1.03 1.04 +.01 JPMTrsPlusP 1.56 1.55 1.56 +.01 JPMTrsPlsMrg 1.42 1.41 1.42 +.01 JPMTrsPlsInst 1.80 1.79 1.80 +.01 JPMTrsPlsAg 1.75 1.74 1.75 +.01 JPMTrsSecR p 1.31 1.30 1.31 +.01 JPMUSGvInst 1.80 1.78 1.80 +.01 JPMUSGvtR p 1.31 1.29 1.31 +.01 JPMUSGvtMrg 1.42 1.40 1.42 +.01 JPMLqAsInv 1.71 1.71 1.71 JPMorgan 100% US Tre 1.83 1.82 1.83 +.01 JPMorgan California 1.06 1.05 1.06 +.01 JPMorgan California .46 .45 .46 +.01 JPMorgan California .81 .80 .81 +.01 JPMFedInst 1.78 1.78 1.78 JPMorgan Institution 1.35 1.35 1.35 JPMorgan Institution 1.40 1.40 1.40 JPMorgan Institution 1.38 1.38 1.38 JPMorgan Institution 1.30 1.30 1.30 JPMorgan Liquid Asse 2.04 2.04 2.04 JPMorgan Municipal M .92 .92 .92 JPMorgan Municipal M 1.36 1.36 1.36 JPMorgan Municipal M .57 .57 .57 JPMorgan New York Mu 1.14 1.14 1.14 JPMorgan New York Mu .54 .54 .54 JPMorgan New York Mu .89 .89 .89 JPMPrInst 2.03 2.03 2.03 JPMPrRsv 1.54 1.54 1.54 JPMorgan Prime Money 2.08 2.08 2.08 JPMorgan Prime Money 2.06 2.06 2.06 JPMorgan Prime Money 1.27 1.27 1.27 JPMorgan U. S. Treas 1.86 1.84 1.86 +.01 JPMorgan U.S. Govern 1.31 1.29 1.31 +.01 JPMorgan U.S. Govern 1.01 .99 1.01 +.01 JPMorgan U.S. Govern .96 .94 .96 +.01 JPMorgan U.S. Govern 1.71 1.70 1.71 +.01 JPMorgan U.S. Treasu 1.83 1.82 1.83 +.01 JPMorgan US Governme 1.50 1.49 1.50 +.01 JHan MMB ... JHanMMA ... John Hancock Money M ... John Hancock Var Ins ... Liquid Assets Portfo 1.20 1.20 1.20 +.01 Liquid Assets Portfo 1.87 1.87 1.87 Liquid Assets Portfo 1.52 1.52 1.52 Liquid Assets Portfo 1.99 1.99 1.99 MFS CashA ... MFSCashC p ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFSMonMkA ... MainStay A 1.47 1.46 1.47 +.01 MainStay B 1.24 1.23 1.24 +.01 MainStay Money Marke 1.24 1.23 1.24 +.01 MainStay Money Marke 1.24 1.23 1.24 +.01 ManagersMM 1.85 1.84 1.85 +.01 Maryland Tax-Free Mo 1.20 1.17 1.17 -.04 Maryland Tax-Free Mo 1.11 1.08 1.08 -.04 MasMuPrMMS ... Meeder Institutional 2.02 2.02 2.02 MeederRetl 1.73 1.73 1.73 ML CMATr 1.42 1.41 1.42 +.01 MilestnTOInst 1.78 1.77 1.78 +.02 MilestnTOInv 1.53 1.52 1.53 +.02 MHLIRSel 2.04 2.04 2.04 MMktGS2 1.87 1.85 1.87 +.03 MMktGS4 1.62 1.60 1.62 +.03 MMktProFdInv 1.00 .98 1.00 +.02 MMktProFdSvc .15 .13 .15 +.02 Mutual America Insti 1.80 1.77 1.77 -.03 Nationwide Governmen 1.25 1.24 1.25 +.01 NatnwdMMInst 1.49 1.48 1.49 +.01 New York Tax-Free Mo 1.22 1.20 1.20 Northern 1.92 1.91 1.92 +.01 NorthernGvSl 1.66 1.64 1.66 +.03 NorthInstPrObSv 2.10 2.10 2.10 +.01 NthnInstPrObSh 2.10 2.10 2.10 +.01 Northern Institution 1.37 1.37 1.37 -.01 Northern Institution 1.75 1.74 1.75 +.01 Northern Institution 1.82 1.80 1.82 +.04 Northern Institution 1.82 1.80 1.82 +.04 OppCshResN t 1.40 1.39 1.40 +.01 OppenhCshB p 1.21 1.21 1.21 OppenhCshC p 1.40 1.39 1.40 +.01 OppCshRes 1.40 1.39 1.40 +.01 Oppenheimer Governme 1.43 1.42 1.43 +.01 Oppenheimer Institut 1.90 1.90 1.90 Oppenheimer Institut 1.85 1.85 1.85 +.01 Oppenheimer Institut 1.83 1.83 1.83 OppMMFd A 1.42 1.42 1.42 +.01 PIMCO Government Mon 1.73 1.71 1.73 +.03 PIMCO Government Mon 1.73 1.70 1.73 +.04 PIMCO Government Mon 1.78 1.75 1.78 +.04 PIMCO Government Mon 1.88 1.85 1.88 +.04 PIMCO Government Mon 1.88 1.86 1.88 +.03 PIMCO Government Mon 1.88 1.86 1.88 +.03 PNC Government Money 1.79 1.73 1.79 +.06 PNC Gov A 1.64 1.64 1.64 PNC Gov I 1.80 1.79 1.80 +.01 PNC TrA p 1.63 1.61 1.63 +.02 PNC Tr I 1.78 1.76 1.78 +.02 PNC Treasury Plus Mo 1.75 1.72 1.75 +.04 PNC Treasury Plus Mo 1.67 1.62 1.67 +.06 PNC Treasury Plus Mo ... PW PACE P 1.37 1.36 1.37 +.01 PhoenixMM A .01 .01 .01 Pioneer U.S. Governm 1.38 1.37 1.38 Pioneer U.S. Governm .85 .82 .82 -.03 PionrCs 1.23 1.22 1.23 PremGvtMP 1.83 1.81 1.83 +.01 PremierPort 2.05 2.05 2.05 +.01 Premier Portfolio Pe 1.51 1.51 1.51 Premier Portfolio Pr 1.75 1.75 1.75 +.01 Premier Portfolio Re 1.89 1.89 1.89 +.01 Premier Portfolio Re 1.19 1.18 1.19 +.02 PrimeObTR 1.59 1.58 1.59 +.01 Principal Fds, Inc, ... PrincipalInstl ... PrincMMktA ... PrincMMktJ t ... PruMMartD 1.37 1.35 1.35 -.02 PruMMrtZ 1.56 1.56 1.56 Prudential Governmen 1.37 1.35 1.35 -.02 Prudential Governmen 1.28 1.28 1.28 Prudential Governmen 1.35 1.35 1.35 PruInstMM A 2.01 1.99 2.01 +.02 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnm MMA 1.71 1.70 1.71 +.01 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 PutnmMMC t .01 .01 .01 RBCGvRBCI1 1.79 1.78 1.79 Retail Prime Obligat 2.09 2.09 2.09 Retail Prime Obligat 1.93 1.93 1.93 Retail Prime Obligat 2.03 2.03 2.03 Retail Prime Obligat 1.78 1.78 1.78 Retail Prime Obligat 1.83 1.83 1.83 Retail Prime Obligat 1.48 1.48 1.48 Rydex U.S. Governmen .97 .96 .97 +.01 SEI DITGvIIA 1.82 1.81 1.82 +.01 SEI DITTrsA 1.75 1.71 1.75 +.03 SEI DITTrIIA 1.82 1.80 1.81 +.01 STI CshRes 1.67 1.63 1.63 +.05 STIC Prime Portfolio 1.76 1.76 1.76 STIC Prime Portfolio 1.05 1.05 1.05 +.01 STIC Prime Portfolio 1.37 1.37 1.37 +.01 STIC Prime Portfolio 1.84 1.84 1.84 +.01 STIT Liquid Assets 1.77 1.77 1.77 STIT STIC Prime Por 1.62 1.62 1.62 +.01 STIT Government & Ag 1.82 1.81 1.82 STIT Government & Ag 1.55 1.54 1.55 STIT Liquid Assets P 2.04 2.04 2.04 +.01 STIT STIC Prime Port 1.88 1.88 1.88 STIT Tax-Free Cash R 1.10 1.09 1.10 STIT Tax-Free Cash R 1.31 1.31 1.31 STIT Treasury Obliga 1.85 1.84 1.85 +.02 STIT Treasury Obliga 1.81 1.79 1.81 +.02 STIT Treasury Obliga 1.60 1.59 1.60 +.02 STIT Treasury Portfo 1.55 1.52 1.55 +.02 STIT Treasury Portfo 1.82 1.79 1.82 +.02 Saratoga Advantage T .01 .01 .01 Saratoga U.S.Governm .01 .01 .01 SaratgUSGvI .01 .01 .01 SchwbACR-Pr 1.55 1.55 1.55 SchwbACR 1.48 1.48 1.48 SchwbCshRes 1.50 1.50 1.50 Schwab Government Mo 1.63 1.61 1.63 +.03 SchwbInv 1.88 1.87 1.87 SchwbRetAdv 1.88 1.87 1.87 Schwab Retirement Go 1.82 1.80 1.82 +.02 Schwab Treasury Obli 1.62 1.60 1.62 +.03 Schwab U.S. Treasury 1.57 1.54 1.57 +.03 SchbValAdv 1.90 1.89 1.90 SchwValAdUlt 2.05 2.04 2.05 SchbMM 1.29 1.29 1.29 Schb UST 1.37 1.34 1.37 +.03 SentinelGov A 1.37 1.35 1.37 +.03 StFrmMMLgA 1.63 1.61 1.63 +.02 State Farm Money Mar 1.46 1.44 1.46 +.02 State Farm Money Mar 1.46 1.44 1.46 +.02 State Farm Money Mar 1.46 1.44 1.46 +.01 State Farm Money Mar 1.53 1.51 1.53 +.01 State Farm Money Mar 1.54 1.52 1.54 +.02 State Farm Money Mar 1.53 1.51 1.53 +.01 State Farm Money Mar 1.53 1.51 1.53 +.01 StStInstLRS 2.11 2.08 2.08 State Street Insti L 1.35 1.35 1.35 State Street Insti T 1.51 1.49 1.51 +.02 State Street Insti T 1.86 1.84 1.86 +.02 State Street Insti T 1.87 1.86 1.87 +.01 State Street Insti U 1.87 1.86 1.87 +.02 State Street Insti U 1.52 1.51 1.52 +.02 State Street Institu 1.91 1.90 1.91 +.02State Street Institu 1.83 1.81 1.83 +.02 State Street Institu 1.84 1.83 1.84 +.02 State Street Institu 1.78 1.76 1.78 +.02 State Street Institu 1.79 1.78 1.79 +.01 State Street Institu 1.79 1.78 1.79 +.02 State Street Institu 1.62 1.61 1.62 +.02 State Street Institu 1.52 1.51 1.52 +.01 State Street Institu 1.89 1.88 1.89 +.02 State Street Institu 1.80 1.79 1.80 +.02 State Street Institu 2.05 2.02 2.02 State Street Institu 2.03 2.00 2.00 State Street Institu 1.86 1.83 1.83 SunAmMMA .01 .01 .01 T. Rowe Price Govern 1.76 1.75 1.76 +.02 T. Rowe Price Instit 1.93 1.93 1.93 T. Rowe Price Tax-Ex 1.22 1.17 1.17 -.07 TDAM California Muni .60 .60 .60 +.01 TDAM Insti U.S. Gov 1.49 1.48 1.49 +.01 TDAM Insti U.S. Gove 1.74 1.73 1.74 +.01 TDAM Institutional T .91 .90 .91 +.02 TDAM Institutional T 1.45 1.45 1.45 +.02 TDAM Institutional U 1.09 1.08 1.09 +.01 TDAMMMInv 1.41 1.40 1.41 +.01 TDAMMMkPr 1.40 1.40 1.40 +.01 TDAM Money Market Po 1.51 1.50 1.51 +.01 TDAM Money Market Po 1.31 1.30 1.31 +.01 TDAM Municipal Portf .74 .73 .73 TDAM New York Munici .76 .73 .73 -.03 TDAM U.S. Government 1.10 1.10 1.10 TDAMUSGv 1.20 1.20 1.20 TIAA-CREF Inst .02 .02 .02 TIAA-CREF Money Mark .02 .02 .02 TIAA-CREF Money Mark .02 .02 .02 TIAACREF Ret .02 .02 .02 TIAA-CREF Ret .02 .02 .02 TRowSumCR 1.77 1.75 1.77 +.02 TRowPRF 1.63 1.62 1.63 +.02 TRowUST 1.64 1.62 1.64 +.03 Thriv MM Inst 1.59 1.55 1.55 -.04 Thriv MMk A 1.45 1.42 1.42 -.03 TreasObTR 1.34 1.32 1.34 +.03 Treasury Obligations 1.84 1.83 1.84 +.02 Treasury Portfolio P 1.78 1.77 1.78 +.02 U.S. Government Mone .81 .81 .81 -.01 U.S. Government Mone 1.28 1.28 1.28 -.01 U.S. Government Mone 1.98 1.98 1.98 -.01 U.S. Treasury Money 1.72 1.70 1.72 +.02 UBS Prime Investor F 1.70 1.70 1.70 +.01 UBS Prime Preferred 2.01 2.01 2.01 +.01 UBS Prime Reserves F 1.97 1.97 1.97 +.01 UBS Select Governmen 1.54 1.53 1.54 +.01 UBS Select Governmen 1.81 1.80 1.81 +.01 UBS Select Governmen 1.79 1.78 1.79 +.01 UBS Select Prime Inv 1.74 1.74 1.74 UBS Select Prime Pre 2.08 2.08 2.08 UBS Select Treasury 1.80 1.79 1.80 +.01 UBS Select Treasury 1.82 1.81 1.82 +.01 UBS Select Treasury 1.55 1.54 1.55 +.01 UBS Select Treasury 1.86 1.85 1.86 +.01 UBS Tax-Free Institu 1.35 1.35 1.35 -.01 UBS Tax-Free Investo 1.08 1.08 1.08 -.01 UBS Tax-Free Preferr 1.39 1.39 1.39 -.01 US Government Money .98 .96 .98 +.02 US Government Money 1.69 1.68 1.69 US Treas Tr ... USAA Mutl 1.68 1.67 1.68 USAA Treas 1.66 1.64 1.66 +.02 United States Treasu ... VALIC MMktI .01 .01 .01 VALIC MMkII .01 .01 .01 VangAdmTry 1.95 1.94 1.95 +.02 VangFdl 1.93 1.92 1.93 +.02 VangPr 2.08 2.06 2.08 +.01 VangPrInst 2.14 2.12 2.14 +.01 Voya Government Mone 1.60 1.58 1.60 +.02 Voya Government Mone 1.60 1.58 1.60 +.02 Voya Government Mone .60 .58 .60 +.02 Voya Government Mone 1.60 1.58 1.60 +.02 Voya Liquid Assets P 1.46 1.45 1.46 +.02 Voya Liquid Assets P 1.71 1.70 1.71 +.02 Voya Liquid Assets P 1.31 1.30 1.31 +.02 Voya Money Market Po 1.66 1.64 1.66 +.02 Voya Money Market Po 1.50 1.08 1.08 -.41 WA Select Tax Free R 1.36 1.36 1.36 -.01 WF 100% Treasury Mon 1.81 1.80 1.81 +.01 WF Government Money 1.87 1.86 1.87 +.01 Wells Fargo 100% Tre 1.71 1.70 1.71 +.01 WellsFargo A 1.61 1.60 1.61 +.01 WFCashInvAd 1.90 1.89 1.89 -.01 WFCashInst 2.03 2.02 2.02 -.01 Wells Fargo Cash Inv 2.10 2.09 2.09 -.01 Wells Fargo Fd, Trea 1.67 1.65 1.67 +.02 WFGovAdm 1.67 1.66 1.67 +.01 WFGvtMMA 1.41 1.40 1.41 +.01 Wells Fargo Heritage 2.08 2.08 2.08 Wells Fargo Heritage 1.78 1.78 1.78 WellsFargoI 100 1.51 1.50 1.51 +.01 WellsFargoInsCsh 1.73 1.72 1.72 -.01 WellsFargoInsGv 1.51 1.50 1.51 +.01 Wells Fargo Money Ma 2.00 2.00 2.00 Wells Fargo Money Ma 1.70 1.70 1.70 Wells Fargo Municipa 1.38 1.37 1.38 +.01 WellsF100TrA 1.41 1.40 1.41 +.01 WellsFargo TrsyS 1.56 1.54 1.56 +.02 WellsFargoTrsyA 1.41 1.39 1.41 +.02 WellsFargo TrsyI 1.81 1.79 1.81 +.02 WFGvMMInst 1.81 1.80 1.81 +.01 Western Asset Govern 2.07 2.06 2.06 +.01 Western Asset Govern .99 .98 .99 +.02 WA GvtRsvA 1.39 1.38 1.39 +.02 WAInstGvInst 1.84 1.83 1.84 +.02 Western Asset Insti 2.00 1.99 1.99 -.01 Western Asset Instit 1.79 1.78 1.79 +.02 Western Asset Instit 1.79 1.78 1.79 +.02 Western Asset NY Tax .98 .97 .97 -.02 Western Asset Prime 1.68 1.68 1.68 -.01 Western Asset Tax Fr .39 .39 .39 Western Asset Tax Fr .97 .97 .97 -.01 Western Asset US Tre 1.04 1.02 1.04 +.05 WstnUSTrN 1.42 1.41 1.42 +.02 WstnPrmLiq 1.76 1.75 1.76 -.02 WstnInstUSTR 1.83 1.82 1.83 +.02 WstnPrmUSTR 1.57 1.56 1.57 +.02 Wilm GovSel 1.62 1.61 1.62 +.01 Wilm TrAdm 1.39 1.37 1.39 +.01 Wilm TrSvc 1.24 1.23 1.24 +.01 Wilm GovAdm 1.37 1.36 1.37 +.01 Wilmington U.S. Gove 1.22 1.22 1.22 +.01 WilmUSGov 1.73 1.71 1.73 +.02Tax ExemptAIMTx .52 .52 .52 AmC CATF 1.05 1.00 1.00 -.05 AmC TF 1.15 1.14 1.14 -.01 BMO TaxF I p 1.41 1.40 1.40 BMO TaxF Y 1.16 1.16 1.16 BNYMelNMuM 1.23 1.22 1.22 -.01 BLMunFdPCS p .91 .91 .91 BRLM Muni 1.39 1.39 1.39 BRF NYMuni 1.37 1.37 1.37 -.01 BRFCAMuni 1.17 1.16 1.17 CashActTxEMgd 1.13 1.11 1.13 +.02 FIMMTxExII 1.27 1.27 1.27 FIMMTxEx3 1.17 1.16 1.16 -.01 FIMMTxExI 1.42 1.41 1.41 -.01 FedCAMuniSv 1.04 1.04 1.04 FedCAMu WS 1.29 1.29 1.29 FedGAMuCsh 1.13 1.12 1.13 +.01 FedMAMuCS p .61 .59 .61 +.02 FedMAMuniSv 1.03 1.01 1.03 +.03 FedMuObl A 1.47 1.47 1.47 FedMuOblCap 1.37 1.37 1.37 FedMunOblSv 1.22 1.22 1.22 FedNYMuCSv 1.10 1.09 1.09 FedNYMuCS p .62 .61 .61 FedNYMuCsII .87 .86 .86 FedPAMuniCS .60 .59 .59 -.01 FedPAMuCsSv .99 .98 .98 -.01 FedTaxFObWS 1.40 1.40 1.40 FedTxFrObSv 1.15 1.15 1.15 FedMuniSvc 1.01 1.00 1.00 FedTxF c 1.46 1.45 1.45 FidCA 1.07 1.07 1.07 +.01 FidCT 1.14 1.13 1.13 -.01 FidMA 1.11 1.10 1.10 -.01 FidMI 1.07 1.06 1.06 -.01 FidMuMM 1.23 1.23 1.23 FidNJ 1.10 1.10 1.10 FidNY 1.13 1.13 1.13 FidOH 1.10 1.10 1.10 FidPA 1.12 1.12 1.12 -.01 FidSpCA 1.21 1.20 1.21 +.01 FidSpMA 1.27 1.27 1.27 FidSpNJ 1.27 1.27 1.27 FidSpNY 1.28 1.27 1.27 -.02 FidTEDly M .91 .91 .91 FidAZ 1.15 1.15 1.15 +.01 Fid TECR .66 .66 .66 FidTxEx MM 1.16 1.16 1.16 FidTaxExPortS 1.37 1.36 1.36 -.01 FinSq TEF 1.37 1.37 1.37 FstAmTFA .81 .80 .81 FstAmTxFY 1.11 1.10 1.11 FsAmTxFObII 1.26 1.25 1.26 +.01 FstAmTFObZ 1.36 1.35 1.36 GenNJMun .83 .82 .83 +.01 GenNYMuB .84 .83 .83 -.01 GnMuB p .55 .55 .55 GnNYMuB p .44 .43 .43 -.01 GnCalMu .82 .81 .81 -.01 JPMMuMMP 1.17 1.17 1.17 JPMorganCA .92 .91 .92 +.01 JPMorganNY 1.00 1.00 1.00 JPMorganTF .99 .99 .99 JPMorg TFPr 1.13 1.13 1.13 JPMTxFrR p .88 .88 .88 JPMorgTFAgcy 1.32 1.32 1.32 JPMTxFrInst 1.37 1.37 1.37 NYTxFrMMI 2.12 2.09 2.09 -.03 NortnInstMuni 1.37 1.37 1.37 -.01 NorthernMun 1.23 1.22 1.22 -.01 PremierTxEx 1.40 1.39 1.39 -.01 SchwAMTTxF 1.05 1.04 1.04 -.01 SchwNYMuVA 1.27 1.25 1.25 -.02 SchwNYMuSw 1.02 1.00 1.00 -.02 SchwTxFValAd 1.27 1.26 1.26 -.01 ShwbTE 1.19 1.17 1.17 -.01 SchwabTxEx 1.29 1.27 1.27 -.01 Schwb CA .98 .98 .98 ScudTECshInst 1.33 1.31 1.33 +.02 TDAMCAMu .70 .70 .70 +.01 TDAMMuni .84 .83 .83 TDAMNYMu .86 .83 .83 -.03 TRowSumMu 1.10 1.10 1.10 +.01 TRowCA c .80 .79 .80 +.01 TRowNY c 1.00 .98 .98 TRowTE c 1.13 1.08 1.08 -.07 USAATxEx 1.09 1.08 1.08 VangNJ 1.38 1.38 1.38 VangCA 1.34 1.33 1.34 +.02 VangPA 1.39 1.38 1.38 -.02 VangNY 1.43 1.43 1.43 VangTxEx 1.44 1.43 1.43 -.01 WFAMuCshM 1.48 1.47 1.48 WFA MuCsMSv 1.22 1.22 1.22 WFNatInstMM 1.44 1.43 1.43 -.01 WFNtTFMMSv 1.19 1.18 1.18 -.01 WellsFargoNat 1.34 1.33 1.33 -.01 WellsF NTFA 1.04 1.03 1.03 -.01 WstnFTxR N .82 .82 .82 -.01 WstnInstTxFR 1.41 1.41 1.41 -.01 WstnNYTxR N .83 .82 .82 -.02 Money Markets Avg Avg Comp Fund Assets Mat Yld Yld Nasdaq small cap Continued from previous page Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld YldMONEY & MARKET$Page 21 www.sunnewspapers.net The Sun/Saturday, September 1, 2018

PAGE 54

U.S. Treasury Bonds and Notes .75 Oct 18 p 99.25 99.26 1.90 1.25 Oct 18 p 99.27 99.28 1.93 1.75 Oct 18 p 99.30 99.31 1.92 1.25 Nov 18 p 99.27 99.28 +0.01 1.92 3.75 Nov 18 p 100.09 100.10 -0.01 2.03 1.00 Nov 18 p 99.23 99.24 2.00 1.25 Nov 18 p 99.25 99.26 2.02 1.38 Nov 18 p 99.26 99.27 +0.01 2.01 1.25 Dec 18 p 99.24 99.25 +0.01 2.05 1.00 Dec 18 p 99.22 99.23 2.13 1.38 Dec 18 p 99.23 99.24 2.14 1.50 Dec 18 p 99.24 99.25 2.13 1.13 Jan 19 p 99.19 99.20 2.11 2.13 Jan 19 f 100.06 100.07 1.45 1.13 Jan 19 p 99.17 99.18 2.19 1.25 Jan 19 p 99.19 99.20 +0.01 2.19 1.50 Jan 19 p 99.22 99.23 2.19 .75 Feb 19 p 99.10 99.11 2.20 2.75 Feb 19 p 100.06 100.07 -0.01 2.22 8.88 Feb 19 k 102.27 102.28 -0.02 2.30 1.13 Feb 19 p 99.14 99.15 2.20 1.38 Feb 19 p 99.18 99.19 +0.01 2.22 1.50 Feb 19 p 99.20 99.21 2.21 1.00 Mar 19 p 99.11 99.12 +0.01 2.21 1.25 Mar 19 p 99.13 99.14 +0.01 2.25 1.50 Mar 19 p 99.17 99.18 2.25 1.63 Mar 19 p 99.20 99.21 +0.01 2.25 .13 Apr 19 f 99.08 99.09 +0.01 1.29 .88 Apr 19 p 99.04 99.05 +0.01 2.26 1.25 Apr 19 p 99.09 99.10 2.31 1.63 Apr 19 p 99.17 99.18 +0.01 2.30 .88 May 19 p 98.31 99.00 +0.01 2.33 3.13 May 19 p 100.16 100.17 2.34 1.13 May 19 p 99.02 99.03 2.35 1.25 May 19 p 99.05 99.06 2.35 1.50 May 19 p 99.11 99.12 2.35 1.00 Jun 19 p 98.27 98.28 2.37 1.25 Jun 19 p 99.02 99.03 +0.01 2.38 1.63 Jun 19 p 99.11 99.12 2.39 .75 Jul 19 p 98.18 98.19 2.40 1.88 Jul 19 f 101.07 101.08 +0.01 .28 .88 Jul 19 p 98.19 98.20 +0.01 2.42 1.63 Jul 19 p 99.08 99.09 2.42 .75 Aug 19 p 98.13 98.14 2.43 3.63 Aug 19 p 101.01 101.02 -0.01 2.46 8.13 Aug 19 k 105.08 105.09 -0.01 2.45 1.00 Aug 19 p 98.18 98.19 +0.01 2.46 1.25 Aug 19 p 98.25 98.26 2.45 1.63 Aug 19 p 99.05 99.06 2.45 .88 Sep 19 p 98.11 98.12 2.46 1.00 Sep 19 p 98.13 98.14 2.48 1.38 Sep 19 p 98.26 98.27 +0.01 2.48 1.75 Sep 19 p 99.06 99.07 2.47 1.00 Oct 19 p 98.11 98.12 2.49 1.25 Oct 19 p 98.18 98.19 2.49 1.50 Oct 19 p 98.26 98.27 2.50 1.00 Nov 19 p 98.06 98.07 2.51 3.38 Nov 19 p 100.31 101.00 2.51 1.00 Nov 19 p 98.04 98.05 2.51 1.50 Nov 19 p 99.01 99.02 2.51 1.50 Nov 19 p 98.24 98.25 +0.01 2.51 1.38 Dec 19 p 98.17 98.18 +0.01 2.52 1.13 Dec 19 p 98.05 98.06 +0.01 2.52 1.63 Dec 19 p 98.25 98.26 2.54 1.88 Dec 19 p 99.04 99.05 +0.01 2.53 1.38 Jan 20 f 100.24 100.25 +0.02 .79 1.38 Jan 20 f 98.13 98.14 +0.01 2.54 1.25 Jan 20 p 98.06 98.07 +0.01 2.54 1.38 Jan 20 p 98.12 98.13 +0.01 2.53 2.00 Jan 20 p 99.07 99.08 +0.01 2.54 3.63 Feb 20 p 101.14 101.15 2.57 8.50 Feb 20 k 108.11 108.12 -0.02 2.55 1.38 Feb 20 p 98.08 98.09 +0.02 2.55 1.25 Feb 20 p 98.02 98.03 +0.01 2.55 2.25 Feb 20 p 99.17 99.18 +0.02 2.55 1.13 Mar 20 p 97.24 97.25 +0.02 2.57 1.38 Mar 20 p 98.04 98.05 +0.01 2.57 2.25 Mar 20 p 99.15 99.16 +0.01 2.57 1.50 Apr 20 p 98.09 98.10 +0.02 2.58 .13 Apr 20 f 98.23 98.24 +0.02 .91 1.13 Apr 20 p 97.20 97.21 +0.02 2.58 1.38 Apr 20 p 98.00 98.01 +0.01 2.59 2.38 Apr 20 p 99.20 99.21 +0.02 2.59 1.50 May 20 p 98.05 98.06 +0.02 2.60 3.50 May 20 p 101.14 101.15 +0.01 2.61 8.75 May 20 k 110.07 110.08 -0.01 2.53 1.38 May 20 p 97.29 97.30 +0.02 2.60 1.50 May 20 p 98.03 98.04 +0.01 2.60 2.50 May 20 p 99.25 99.26 +0.01 2.60 1.50 Jun 20 p 98.02 98.03 +0.02 2.60 1.63 Jun 20 p 98.07 98.08 +0.02 2.61 1.88 Jun 20 p 98.22 98.23 +0.01 2.60 2.50 Jun 20 p 99.25 99.26 +0.02 2.61 1.25 Jul 20 f 101.07 101.08 +0.01 .44 1.50 Jul 20 p 97.31 98.00 +0.02 2.61 1.63 Jul 20 p 98.04 98.05 +0.01 2.61 2.00 Jul 20 p 98.27 98.28 +0.02 2.61 2.63 Jul 20 p 99.31 100.00 +0.01 2.61 1.50 Aug 20 p 97.28 97.29 +0.02 2.61 2.63 Aug 20 p 99.31 100.00 +0.01 2.62 8.75 Aug 20 k 111.16 111.17 2.63 1.38 Aug 20 p 97.18 97.19 +0.02 2.62 2.13 Aug 20 p 99.01 99.02 +0.02 2.61 2.63 Aug 20 p 100.00 100.01 +0.02 2.61 1.38 Sep 20 p 97.17 97.18 +0.02 2.62 1.38 Sep 20 p 97.14 97.15 +0.01 2.63 2.00 Sep 20 p 98.23 98.24 +0.02 2.62 1.63 Oct 20 p 97.29 97.30 +0.02 2.63 1.38 Oct 20 p 97.11 97.12 +0.02 2.64 1.75 Oct 20 p 98.04 98.05 +0.02 2.63 1.75 Nov 20 p 98.02 98.03 +0.01 2.64 2.63 Nov 20 p 99.29 99.30 +0.01 2.65 1.63 Nov 20 p 97.24 97.25 +0.02 2.64 2.00 Nov 20 p 98.18 98.19 +0.01 2.64 1.88 Dec 20 p 98.08 98.09 +0.01 2.65 1.75 Dec 20 p 97.31 98.00 +0.02 2.64 2.38 Dec 20 p 99.12 99.13 +0.02 2.64 2.00 Jan 21 p 98.15 98.16 +0.02 2.65 1.13 Jan 21 f 100.25 100.26 +0.01 .77 1.38 Jan 21 p 97.00 97.01 +0.02 2.66 2.13 Jan 21 p 98.23 98.24 +0.02 2.66 2.25 Feb 21 p 99.00 99.01 +0.02 2.66 3.63 Feb 21 p 102.07 102.08 +0.01 2.67 7.88 Feb 21 k 112.08 112.09 2.65 1.38 Feb 21 p 96.09 96.10 +0.02 2.66 2.00 Feb 21 p 98.12 98.13 +0.02 2.66 2.38 Mar 21 p 99.08 99.09 +0.02 2.66 1.25 Mar 21 p 96.15 96.16 +0.02 2.66 2.25 Mar 21 p 98.30 98.31 +0.02 2.66 .13 Apr 21 f 98.05 98.06 +0.02 .83 2.38 Apr 21 p 99.07 99.08 +0.02 2.67 1.38 Apr 21 p 96.21 96.22 +0.02 2.67 2.25 Apr 21 p 98.29 98.30 +0.02 2.67 2.63 May 21 p 99.27 99.28 +0.02 2.67 3.13 May 21 p 101.04 101.05 +0.02 2.67 8.13 May 21 k 114.01 114.02 2.68 2.00 May 21 p 98.06 98.07 +0.02 2.68 2.63 Jun 21 p 99.26 99.27 +0.01 2.67 1.13 Jun 21 p 95.24 95.25 +0.02 2.68 2.13 Jun 21 p 98.15 98.16 +0.02 2.68 .63 Jul 21 f 100.00 100.01 +0.02 .61 2.63 Jul 21 p 99.26 99.27 +0.02 2.68 1.13 Jul 21 p 95.20 95.21 +0.02 2.68 2.25 Jul 21 p 98.24 98.25 +0.02 2.68 2.13 Aug 21 p 98.12 98.13 +0.02 2.69 2.75 Aug 21 p 100.05 100.06 +0.02 2.68 8.13 Aug 21 k 115.09 115.10 2.681.13 Aug 21 p 95.16 95.17 +0.03 2.69 2.00 Aug 21 p 98.00 98.01 +0.03 2.69 1.13 Sep 21 p 95.12 95.13 +0.03 2.69 2.13 Sep 21 p 98.10 98.11 +0.03 2.69 1.25 Oct 21 p 95.20 95.21 +0.03 2.69 2.00 Oct 21 p 97.28 97.29 +0.03 2.70 2.00 Nov 21 p 97.27 97.28 +0.03 2.70 8.00 Nov 21 k 116.04 116.05 +0.01 2.69 1.75 Nov 21 p 97.01 97.02 +0.03 2.70 1.88 Nov 21 p 97.13 97.14 +0.02 2.70 2.00 Dec 21 p 97.23 97.24 +0.02 2.71 2.13 Dec 21 p 98.05 98.06 +0.03 2.70 .13 Jan 22 f 97.28 97.29 +0.01 .75 1.50 Jan 22 p 96.02 96.03 +0.03 2.71 1.88 Jan 22 p 97.08 97.09 +0.02 2.71 2.00 Feb 22 p 97.21 97.22 +0.04 2.71 1.75 Feb 22 p 96.25 96.26 +0.02 2.71 1.88 Feb 22 p 97.06 97.07 +0.02 2.71 1.75 Mar 22 p 96.23 96.24 +0.03 2.71 ARCResources 198889 14.43 13.84 13.85 -.60 AdvOil Gas 110734 4.00 3.84 3.88 -.09 AgnicoEagle 77997 45.94 44.85 44.98 -.24 Aimia Inc 73069 4.22 4.07 4.11 -.04 AirCdaV VV 59443 27.06 26.54 26.82 -.07 AlgonquinPwr 154173 13.63 13.42 13.52 +.03 AlimntatnBSV 76139 63.47 62.30 62.48 -.67 AltaGasLtd 175038 24.64 24.14 24.25 -.36 AphriaInc J 1206061 16.98 15.98 16.98 +.97 AthabascaOil 193279 1.52 1.46 1.50 +.03 AuroraCannabi 1731124 9.00 8.61 8.80 +.01 B2GoldCorpo 102777 3.07 3.02 3.06 +.03 BCE Inc 130878 53.76 53.05 53.23 -.40 BarrickGold 605275 13.84 13.35 13.35 -.25 BauschHealth 80008 30.75 30.11 30.14 -.45 BaytexEnergy 552989 4.00 3.86 3.91 -.10 BirchcliffEng 65120 4.83 4.74 4.75 -.09 Bk NS 267167 75.98 75.50 75.53 -.21 BkMontreal 148233 107.55 106.72 106.97 -.63 BlackberryLtd 164533 13.94 13.75 13.89 +.14 BombardirBSV 516545 4.45 4.31 4.31 -.14 BonavistaEgy 69857 1.46 1.38 1.40 -.03 BrkfldPpPtn 70599 26.67 25.97 26.08 -.30 BrookfldALV 100811 56.76 55.64 55.76 -.95 CAE Inc 63277 26.19 25.99 26.05 -.09 CGIGrpASV 62783 86.00 85.07 85.69 +.34 CIBC 147938 123.01 122.03 122.30 -.53 CIFinancial 124543 21.32 20.81 21.00 -.30 CalfracWell 54481 5.11 4.91 5.10 +.08 CamecoCorp 154145 13.63 13.43 13.56 +.12 CannTustHoldi 216634 10.92 10.34 10.39 +.06 CanopyGrowth 836501 60.63 57.80 59.64 +1.96 CdnNatRail 125507 116.99 115.62 116.06 -.40 CdnNatRes 354084 45.49 44.48 44.56 -.86 CenovusEngy 393693 12.31 12.03 12.10 -.25 CequenceEgy 57177 .06 .06 .06 ... CequenceEnerg 155046 .03 .02 .03 +.01 CoroMiningCo 427370 .03 .02 .02 -.01 CorusEntBo 88523 3.76 3.62 3.70 -.05 CrescentPnt 333017 8.30 8.00 8.01 -.28 CrewEngy 63639 1.97 1.84 1.85 -.11 CronosGroupI 994906 13.42 11.14 12.81 +1.04 DenisonMines 55105 .68 .66 .68 +.01 DollaramaInc 129031 50.59 49.18 49.35 -1.30 ECNCapitalCo 55092 3.73 3.68 3.68 -.06 EldoradoGld 68361 1.30 1.26 1.26 -.03 ElementFin 158552 7.14 6.99 7.03 -.01 EmeraInc 103115 41.49 40.89 41.29 -.11 EnCanaCorp 240534 17.38 17.20 17.28 -.11 EnbridgeInc 394661 45.16 44.44 44.51 -.60 EnerCareInc 53555 28.95 28.87 28.95 +.06 EnerplusCorp 75003 16.28 16.08 16.14 -.16 FinningIntl 62150 30.88 30.09 30.33 -.44 FirstQntumo 222445 16.80 16.19 16.37 -.33 Fortis Inc 104263 42.92 42.50 42.72 +.03 Franco Nevada 82317 85.80 83.18 83.42 -1.72 FrstMajSvro 85683 7.30 7.12 7.26 +.17 GildanActive 72524 39.14 38.31 38.46 -.39 GoldcorpInc 319636 14.46 14.10 14.10 -.04 GranTierrao 88359 4.56 4.47 4.51 -.09 GreenOrganicD 97328 5.81 5.56 5.66 +.10 GtWstLifeco 70851 31.90 31.70 31.84 -.11 H RRealUn 71717 20.35 20.17 20.31 +.10 HarteGold 102644 .45 .42 .45 +.01 HorizonsMedM 67023 21.53 20.91 21.35 +.40 HrznCrdOilBl 110706 11.53 11.34 11.42 -.07 HrznCrdOilBr 109124 4.40 4.33 4.37 +.02 HrznGoldBull 53903 8.18 7.90 7.94 -.04 HrznNtGsBul 107036 4.01 3.95 3.99 +.10 HudBayMnrls 75524 6.26 6.08 6.10 -.11 HuskyEngy 122682 21.75 21.46 21.58 -.04 HydroOneLimi 101691 19.29 19.13 19.28 +.07 ISharesS P60 484145 24.43 24.20 24.25 -.16 IShrsCapEngy 96451 12.76 12.60 12.63 -.14 IamgoldCorp 83695 5.47 5.30 5.32 -.02 ImperialOil 116408 41.03 40.59 40.67 -.60 InterPipeline 169738 24.28 23.81 23.98 -.32 IvanhoeAo 74181 2.39 2.32 2.32 -.08 KeltExplo 68955 9.26 9.12 9.16 -.09 KeyeraCorp 60261 36.50 35.91 35.96 -.52 KinrossGold 480361 4.02 3.90 3.90 +.01 LaramideReso 104507 .42 .37 .40 +.01 LargoResourcs 62490 2.83 2.68 2.74 -.06 Loblaw Co 74597 68.13 67.25 67.50 -.49 LundinMng 172296 6.32 6.19 6.22 -.09 MEGEnergy 145227 8.26 7.99 8.24 +.14 MagnaInt l 117767 72.09 70.32 70.66 -1.66 MandalayReso 56654 .17 .16 .17 -.01 ManulifeFin 325167 24.25 23.88 23.88 -.32 Metro Inc 54078 41.29 40.60 40.86 -.22 NatBkCan 114160 65.31 64.87 65.31 +.18 NautilusMino 74142 .10 .10 .10 ... NemaskaLithiu 150648 .80 .75 .80 +.04 NeovascInc 138269 .05 .04 .05 +.01 NevsunReso 100033 5.01 4.87 4.94 +.05 New Gold 74278 1.28 1.25 1.28 +.04 NutrienLtd 156003 74.26 72.95 73.34 -.67 OceanaGoldCrp 94089 3.93 3.84 3.86 -.04 OpenTextCorp 69692 51.74 51.06 51.18 -.39 OrosurMining 340900 .04 .02 .03 -.01 PaintedPonyE 138097 2.89 2.67 2.72 -.23 PembinaPipe 94613 45.04 44.35 44.51 -.47 PeytoExpl 52794 11.03 10.77 10.82 -.09 PowerCorpSV 92863 29.30 29.11 29.25 -.09 PrecisionDrl 105089 5.12 5.01 5.10 -.04 PwrFinCorp 55266 30.59 30.38 30.43 -.18 RestrntBrnds 125140 75.80 74.47 74.85 +.34 RioCanRlUn 65625 25.32 25.14 25.26 -.09 RogersCommB 101466 68.42 67.19 67.62 -.17 RoyalBank 236414 104.77 103.66 103.66 -1.12 SemafoInc o 80346 3.28 3.12 3.27 +.14 SevenGenClA 105180 15.69 15.34 15.36 -.29 ShawCommBNV 89514 26.67 26.21 26.32 -.29 SunLifeFin 118792 52.47 51.81 51.87 -.53 SuncorEngy 381122 54.29 53.53 53.72 -.56 SurgeEnergyo 89698 2.31 2.24 2.29 +.03 T D Bank 356983 79.33 78.65 78.65 -.24 TORCOil Gas 61591 7.24 7.01 7.01 -.12 TahoeReso 80743 4.66 4.43 4.49 -.05 TamarackVall 228601 5.04 4.81 4.85 -.09 TeckResLimit 292941 30.08 29.41 29.41 -.64 Telus Corp 105087 48.72 48.20 48.39 -.14 TheHydropothe 368704 5.54 5.29 5.54 +.18 ThomsonReuter 138613 58.30 57.92 58.04 +.10 TourmalineOil 91604 22.00 21.25 21.26 -.79 TransAltaCorp 132628 7.90 7.52 7.67 +.07 TransCdaCorp 197761 56.41 55.43 55.58 -.73 TrevaliMngo 220052 .78 .74 .78 +.03 TricanWell 253170 2.95 2.88 2.88 -.09 TurquoiseHill 135039 3.09 3.02 3.03 -.02 UEXCorpo 58120 .23 .21 .23 +.01 WesternForst 66172 2.31 2.25 2.28 -.02 WheatonPrecio 192359 22.98 22.25 22.36 -.27 WhitecapReso 163313 8.15 7.99 8.07 -.06 YamanaGld 153227 3.65 3.59 3.62 +.04 Toronto stocks Name Vol High Low Last Chg FOOTNOTE: RateThe annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days final bid price and the final bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Treasury bonds Rate Date Bid Ask Chg Yld 1.88 Mar 22 p 97.04 97.05 +0.03 2.71 .13 Apr 22 f 97.19 97.20 +0.02 .79 1.75 Apr 22 3p 96.20 96.21 +0.03 2.72 1.88 Apr 22 p 97.02 97.03 +0.03 2.72 1.75 May 22 p 96.19 96.20 +0.03 2.72 1.88 May 22 p 97.00 97.01 +0.03 2.71 1.88 May 22 p 96.17 96.18 +0.03 2.72 1.75 Jun 22 p 96.15 96.16 +0.03 2.72 2.13 Jun 22 p 97.26 97.27 +0.02 2.72 .13 Jul 22 f 98.01 98.02 +0.02 .63 1.88 Jul 22 p 96.27 96.28 +0.03 2.72 2.00 Jul 22 p 97.10 97.11 +0.03 2.72 1.63 Aug 22 p 95.28 95.29 +0.03 2.72 7.25 Aug 22 k 116.26 116.27 +0.01 2.71 1.63 Aug 22 p 95.27 95.28 +0.03 2.72 1.88 Aug 22 p 96.25 96.26 +0.03 2.72 1.75 Sep 22 p 96.07 96.08 +0.02 2.73 1.88 Sep 22 p 96.22 96.23 +0.02 2.73 1.75 Oct 22 p 96.20 96.21 +0.02 2.73 2.00 Oct 22 p 97.04 97.05 +0.03 2.73 1.63 Nov 22 p 95.20 95.21 +0.03 2.73 7.63 Nov 22 k 119.10 119.11 +0.02 2.71 2.00 Nov 22 p 97.02 97.03 +0.02 2.73 2.13 Dec 22 p 97.16 97.17 +0.03 2.73 .13 Jan 23 f 97.12 97.13 +0.01 .73 1.75 Jan 23 p 95.30 95.31 +0.03 2.73 2.38 Jan 23 p 98.16 98.17 +0.03 2.73 2.00 Feb 23 p 96.30 96.31 +0.03 2.73 7.13 Feb 23 k 118.09 118.10 +0.02 2.72 1.50 Feb 23 p 94.26 94.27 +0.03 2.73 2.63 Feb 23 p 99.18 99.19 +0.03 2.72 1.50 Mar 23 p 94.23 94.24 +0.03 2.73 2.50 Mar 23 p 99.00 99.01 +0.03 2.73 .63 Apr 23 f 99.13 99.14 +0.01 .75 1.63 Apr 23 p 95.05 95.06 +0.03 2.73 2.75 Apr 23 p 100.01 100.02 +0.02 2.73 1.75 May 23 p 95.22 95.23 +0.04 2.73 1.63 May 23 p 95.03 95.04 +0.03 2.73 2.75 May 23 p 100.02 100.03 +0.03 2.73 1.38 Jun 23 p 93.28 93.29 +0.04 2.73 2.63 Jun 23 p 99.15 99.16 +0.03 2.73 IntlBdInv IB 12.72 -.04 -1.1 -3.5 +1.8/D IntlDiscvInv FR 16.78 +.18 -2.3 -1.3 +9.9/D IntlGrA m FG 13.57 +.10 -1.1 +1.8 +7.7/D IntlGrI FG 13.39 +.10 -1.0 +2.1 +8.1/C IntlGrInv FG 13.47 +.10 -1.0 +2.0 +7.9/D IntlOppsInv FR 11.27 +.15 -1.0 +1.1 +12.1/B InvFcddynGrInv LG 28.06 +.50 +5.9 +26.9 +22.1/A InvGinnieMaeInv GI 10.19 -.02 +.4 -.6 +.7/C InvGinnieMaeR5 GI 10.19 -.02 +.4 -.5 +.9/B InvOC2020A m TE 12.84 +.02 +.9 +2.6 +6.4/C InvOC2020I TE 12.88 +.02 +.9 +3.0 +6.9/C InvOC2020Inv TE 12.86 +.01 +.8 +2.7 +6.7/C InvOC2020R b TE 12.82 +.02 +.8 +2.4 +6.2/D InvOC2025A m TG 15.26 +.03 +.9 +2.7 +7.0/D InvOC2025I TG 15.30 +.03 +.9 +3.0 +7.4/D InvOC2025Inv TG 15.28 +.03 +.9 +2.9 +7.2/D InvOC2025R b TG 15.23 +.02 +.8 +2.6 +6.7/D InvOC2030A m TH 13.36 +.03 +.9 +3.0 +7.6/E InvOC2030I TH 13.41 +.03 +1.0 +3.3 +8.0/D InvOC2030Inv TH 13.40 +.03 +.9 +3.2 +7.8/D InvOC2030R b TH 13.35 +.03 +.9 +2.9 +7.3/E InvOC2035A m TI 16.78 +.05 +1.0 +3.5 +8.2/E InvOC2035I TI 16.84 +.05 +1.1 +3.8 +8.7/E InvOC2035Inv TI 16.80 +.05 +1.0 +3.6 +8.5/E InvOC2035R b TI 16.75 +.04 +1.0 +3.3 +7.9/E InvOC2040A m TJ 14.22 +.04 +1.1 +4.0 +9.0/E InvOC2040I TJ 14.27 +.06 +1.1 +4.3 +9.4/D InvOC2040Inv TJ 14.25 +.05 +1.1 +4.2 +9.2/E InvOC2040R b TJ 14.20 +.05 +1.1 +3.8 +8.7/E InvOC2045A m TK 17.92 +.07 +1.1 +4.3 +9.7/E InvOC2045I TK 17.99 +.07 +1.2 +4.7 +10.2/E InvOC2045Inv TK 17.96 +.08 +1.2 +4.5 +10.0/E InvOC2045R b TK 17.90 +.07 +1.1 +4.1 +9.4/E InvOC2050A m TN 14.66 +.07 +1.2 +4.6 +10.2/D InvOC2050I TN 14.71 +.06 +1.2 +4.8 +10.6/D InvOC2050Inv TN 14.68 +.06 +1.2 +4.7 +10.4/D InvOC2050R b TN 14.64 +.06 +1.2 +4.4 +9.9/E InvOC2055A m TL 15.70 +.07 +1.2 +4.6 +10.4/E InvOC2055Inv TL 15.74 +.07 +1.2 +4.8 +10.7/D InvOC:AgrInv AL 17.65 +.09 +1.2 +4.4 +10.2/B InvOC:CnsrvInv CA 14.00 +.02 +.7 +2.3 +6.4/B InvOCInRetA m RI 13.58 +.01 +.8 +2.5 +6.1/A InvOCInRetI RI 13.59 +.02 +.9 +2.9 +6.6/A InvOCInRetInv RI 13.58 +.02 +.8 +2.7 +6.3/A InvOCInRetR b RI 13.56 +.01 +.8 +2.4 +5.8/B InvOCModInv MA 16.26 +.05 +.9 +3.3 +8.5/C InvOCVryAgrInv XM 19.35 +.13 +1.5 +5.8 +12.2/B InvOCVryCsrvInv XY 12.13 ... +.7 +1.4 +4.6/B LgCoValInv LV 10.55 -.02 +.6 +4.3 +10.6/D MidCpValA m MV 18.07 -.03 +.3 +3.6 +12.6/B MidCpValC m MV 17.86 -.04 +.3 +3.1 +11.7/B MidCpValI MV 18.13 -.03 +.4 +4.0 +13.1/A MidCpValInv MV 18.11 -.03 +.4 +3.8 +12.9/A MidCpValR b MV 18.02 -.03 +.4 +3.5 +12.3/B MidCpValR6 MV 18.13 -.03 +.4 +4.1 +13.3/A NTCoreEqPlusG LB 17.89 +.11 +2.1 +8.7 +13.3/D NTDiversBdG CI 10.39 -.04 +.4 -1.3 +1.7/C NTEmMktsG EM 12.04 +.09 -3.5 -9.7 +12.6/A NTEqGrG LB 14.98 +.12 +3.0 +10.8 +14.9/B NTGrG LG 20.27 +.33 +5.1 +17.2 +18.8/A NTHeritageG MG 15.79 +.17 +5.1 +13.0 +12.3/D NTIntlGrG FG 12.57 +.09 -1.0 +3.3 +8.6/C NTLgCoValG LV 11.98 -.02 +.6 +4.9 +10.9/D NTMidCpValG MV 14.04 -.02 +.4 +4.5 +13.5/A NTSmCoG SB 10.79 +.04 +4.5 +12.0 +13.5/C RlEsttI SR 28.83 +.25 +3.0 +3.8 +8.5/C RlEsttInv SR 28.75 +.25 +3.0 +3.7 +8.3/C SelInv LG 80.65 +1.28 +4.5 +15.0 +18.1/B ShrtDurInv CS 10.11 ... +.2 +.8 +1.4/B ShrtTrmGovtInv GS 9.42 ... +.3 +.2 +.2/D ShtDrInfPrBdInv IP 10.17 -.01 +.4 +.9 +1.3/D ShtDrInfPrBdR5 IP 10.25 -.01 +.4 +1.1 +1.6/D SmCoInv SB 17.15 +.05 +4.3 +11.4 +12.9/D SmCpGrA m SG 20.22 +.47 +7.1 +21.5 +16.6/C SmCpGrI SG 21.38 +.50 +7.2 +21.9 +17.2/B SmCpGrInv SG 20.90 +.49 +7.1 +21.7 +16.9/B SmCpValA m SV 9.21 -.03 +1.3 +6.7 +13.8/B SmCpValI SV 9.40 -.03 +1.4 +7.1 +14.3/B SmCpValInv SV 9.31 -.03 +1.3 +6.9 +14.1/B StrAlAgrsA m AL 8.73 +.04 +1.6 +4.3 +9.7 StrAlAgrsInv AL 8.68 +.05 +1.8 +4.6 +10.0 StrAlCnsrvA m CA 5.88 +.01 +1.0 +2.4 +5.8 StrAlCnsrvInv CA 5.89 +.02 +1.2 +2.5 +6.1 StrAlModA m MA 7.07 +.02 +1.4 +3.5 +8.0 StrAlModC m MA 6.97 +.02 +1.3 +2.8 +7.2 StrAlModI MA 7.10 +.03 +1.4 +3.7 +8.4 StrAlModInv MA 7.09 +.02 +1.4 +3.6 +8.2 SustEqInv LB 30.25 +.35 +3.5 +9.0 +15.3/B UltraA m LG 50.15 +1.00 +6.2 +20.5 +19.4/A UltraI LG 54.19 +1.09 +6.3 +20.9 +19.9/A UltraInv LG 52.40 +1.05 +6.2 +20.7 +19.7/A UtlsInv SU 17.49 -.10 +2.2 +3.4 +9.5/C ValA m LV 9.34 +.01 +.8 +5.1 +11.7/C ValI LV 9.37 +.01 +.8 +5.5 +12.2/C ValInv LV 9.35 +.01 +.8 +5.4 +12.0/C ValR b LV 9.34 +.01 +.8 +5.0 +11.4/C ZeroCoup2020Inv GI 103.24 -.05 +.3 -.4 +.6/C ZeroCoup2025Inv GL 97.21 -.41 +.6 -2.1 +1.2/EAmerican Funds2010TgtDtRtrA m TA 11.01 ... +.2 +.9 +6.2/B 2015TgtDtRtrA m TD 11.74 +.01 +.3 +1.3 +6.7/C 2020TgtDtRtrA m TE 12.81 +.02 +.4 +2.0 +7.4/B 2025TgtDtRtrA m TG 13.80 +.03 +.4 +2.7 +8.6/B 2030TgtDtRtrA m TH 14.92 +.04 +.4 +3.5 +10.1/A 2035TgtDtRtrA m TI 15.52 +.07 +.6 +4.6 +11.4/A 2040TgtDtRtrA m TJ 15.95 +.09 +.6 +4.9 +11.9/A 2045TgtDtRtrA m TK 16.22 +.09 +.7 +5.1 +12.2/A 2050TgtDtRtrA m TN 15.90 +.09 +.7 +5.3 +12.3/A AMCpA m LG 34.69 +.29 +2.5 +12.9 +15.0/D AmrcnBalA m MA 27.96 +.10 +.8 +3.9 +10.7/A AmrcnHiIncA m HY 10.23 -.01 +.5 +2.6 +6.1/B AmrcnMutA m LV 42.71 +.14 +1.7 +5.7 +13.4/B BdfAmrcA m CI 12.57 -.04 +.5 -1.1 +1.6/D CptWldGrIncA m WS 51.22 +.15 -1.3 +1.3 +10.4/C CptlIncBldrA m IH 60.55 -.14 -1.1 -2.0 +6.3/C CptlWldBdA m IB 19.37 -.06 -.6 -2.1 +2.0/D EuroPacGrA m FG 53.36 +.07 -2.4 -2.3 +8.5/C FdmtlInvsA m LB 64.98 +.56 +.7 +5.9 +15.6/A GlbBalA m IH 31.94 -.04 -1.8 -.6 +6.2/D GrfAmrcA m LG 56.31 +.66 +2.3 +13.7 +17.3/C RRDivAllCpVlN b LV 13.08 +.02 +1.9 +4.8 +12.0/C RRSmCpValI SB 14.55 +.02 +3.0 +10.1 +16.3/A TmsSqMidCpGrI MG 21.23 +.11 +4.1 +12.5 +13.6/D TmsSqMidCpGrS MG 20.67 +.11 +4.0 +12.3 +13.4/D TmsSqSmCpGrI SG 21.40 +.44 +9.3 +23.5 +17.2/B TmsSqSmCpGrS SG 20.86 +.43 +9.3 +23.4 +17.0/B TrilogyEMktsEqZ d EM 9.49 +.05 -3.5 -7.7 +13.2/A YackFocI d LB 22.43 +.11 +1.4 +6.4 +14.9/B YackFocN d LB 22.45 +.11 +1.4 +6.2 +14.7/B YacktmanI d LV 24.24 +.07 +1.4 +6.1 +13.4/BAQRDiversArbtrgI NE 9.45 +.01 +.2 +3.6 +4.8 DiversArbtrgN b NE 9.44 +.01 +.1 +3.5 +4.5 IntlEqI FB 10.35 +.02 -2.7 -4.8 +7.3 IntlMomStyleI FG 15.65 +.09 -.7 +.3 +6.5 LgCpMomStyleI LG 24.92 +.42 +6.0 +15.3 +15.2 MgdFtsStratI 8.98 +.11 +3.7 -2.8 -4.5 MgdFtsStratN b 8.84 +.11 +3.6 -3.0 -4.7 MltStratAltI GY 8.10 -.03 -.5 -10.2 -.6 MltStratAltN b GY 8.04 -.03 -.6 -10.3 -.9 RkBalCmdtsStrI BB 6.02 -.03 -3.7 -12.8 +2.3 RkParityI TV 9.65 ... -.7 -1.8 +6.9 SmCpMomStyleI SG 27.95 +.50 +7.3 +18.1 +15.2AberdeenGlbHiIncA b HY 8.89 -.03 -.1 +.1 +3.9/E GlbHiIncI HY 8.30 -.04 -.2 +.2 +3.9/E SelIntlEqA b FB 26.27 +.10 -2.0 -4.3 +8.3/A TotalRetBdI CI 12.53 -.07 -.3 -1.9 +2.0/BAbsolute StrategiesInstl GY 8.08 -.02 -.9 -2.3 -3.5AcadianEmMktsInv d EM 19.69 +.13 -4.2 -12.1 +9.1AccessCptCmntyInvmIns GI 8.69 -.01 +.5 -1.1 +.8/BAdvisorOneCLSGlbDiversEqN WS 18.73 +.05 +.1 +.8 +10.1Advisory ResearchMLPEngyIncI d LP 8.43 -.38 +.8 +3.4 -1.2/B MLPEngyInfrasI d LP 8.20 -.37 +.8 +3.2 -2.4/DAegisVal SV 19.80 -.26 -1.5 +.7 +16.7/AAkreFocInstl d LG 38.06 +.36 +3.1 +15.2 +18.0/B FocRetail m LG 37.27 +.35 +3.0 +15.0 +17.6/BAl FrankInv m LV 26.57 +.17 +3.4 +7.2 +13.2AlgerCptlApprecA m LG 28.87 +.55 +4.5 +17.1 +17.2/C CptlApprecC m LG 22.83 +.44 +4.4 +16.5 +16.4/C CptlApprecI2 LG 97.03 +1.84 +4.5 +17.4 +17.3/C CptlApprecInsI LG 37.99 +.72 +4.5 +17.2 +17.3/C IntlFocA m FG 16.54 +.20 -.4 -3.0 +5.6/E LgCpGrI2 LG 77.65 +2.08 +8.8 +26.1 +17.5/B MidCpGrA m MG 16.23 +.41 +8.7 +18.6 +15.0/C MidCpGrI2 MG 29.64 +.75 +8.7 +18.6 +15.1/C MidCpGrInstlI MG 34.70 +.87 +8.6 +18.3 +15.2/C SmCpGrA m SG 11.12 +.35 +13.6 +31.9 +20.0/A SmCpGrI2 SG 31.76 +.99 +13.4 +31.5 +20.3/A SmCpGrInstlI SG 26.30 +.79 +13.3 +29.8 +20.0/A SpectraA m LG 24.22 +.49 +4.7 +17.7 +17.4/CAllianzGIFocedGrA m LG 61.48 +1.24 +6.3 +16.3 +18.0/B FocedGrC m LG 42.57 +.85 +6.2 +15.7 +17.1/C HlthSciA m SH 36.33 +.61 +4.6 +14.4 +6.7/C NFJDivValA m LV 15.59 +.02 +1.2 +4.0 +11.3/D NFJDivValC m LV 15.73 +.01 +1.0 +3.4 +10.4/D NFJDivValInstl LV 15.71 +.02 +1.2 +4.2 +11.6/C NFJIntlValA m FV 18.68 +.10 -1.4 -4.3 +1.2/E NFJLgCapValA m LV 27.91 +.10 +1.9 +4.7 +13.3/B NFJMidCapValA m MV 31.47 +.04 +.6 +.5 +13.9/A NFJMidCapValC m MV 25.75 +.04 +.6 +13.0/A NFJMidCapValIns MV 33.68 +.05 +.7 +.7 +14.3/A NFJSmCpValA m SV 22.63 +.02 +1.8 +4.4 +11.1/E NFJSmCpValAdmin b SV 22.57 +.02 +1.9 +4.5 +11.2/E NFJSmCpValC m SV 20.09 +.02 +1.8 +3.9 +10.2/E NFJSmCpValInstl SV 25.38 +.02 +1.8 +4.7 +11.5/D TechA m ST 79.89 +1.83 +11.1 +30.5 +29.2/A TechC m ST 61.64 +1.40 +11.0 +29.8 +28.2/B TechInstl ST 89.77 +2.07 +11.2 +30.8 +29.7/AAlpineDynDivInstl WS 4.14 +.02 +.5 +2.7 +10.7/C IntlRlEsttEqIns GR 22.63 +.21 -1.9 -6.0 +6.0/D RltyIncGrIns SR 22.83 +.19 +2.7 +1.8 +9.5/B UltShrtMnIncIns MS 10.04 ... +.1 +1.0 +.9/CAmanaMutGrInv b LG 40.15 +.58 +5.5 +14.8 +18.1/B MutIncInv b LB 52.65 +.29 +1.2 +3.5 +12.7/DAmerican BeaconBrdGwyLgCpVlIns LV 29.68 +.02 +.6 +3.9 +12.6/B BrdgwyLgCpGrIns LG 34.34 +.42 +4.1 +14.9 +16.1/C IntlEqInstl FV 20.05 -.06 -2.7 -4.0 +5.4/C IntlEqInv FV 19.85 -.06 -2.7 -4.2 +5.0/C LgCpValAdv b LV 27.86 +.05 +.6 +4.2 +11.6/C LgCpValInstl LV 30.48 +.06 +.6 +4.6 +12.2/C LgCpValInv LV 28.26 +.06 +.6 +4.3 +11.8/C MidCpValInv MV 17.40 -.04 -.2 -1.0 +10.4/C SmCpValAdv b SV 28.40 +.11 +2.9 +8.9 +13.6/B SmCpValInstl SV 29.94 +.11 +2.9 +9.2 +14.1/B SmCpValInv SV 28.79 +.11 +2.9 +9.0 +13.8/BAmerican CenturyAdpteEqInv LB 13.11 +.09 +5.0 +11.5 +15.4/B AllCpGrInv LG 38.23 +.63 +5.2 +15.7 +15.9/D BalInv MA 19.73 +.07 +2.0 +5.5 +9.1/B CAHYMuniI MC 10.52 -.01 +.4 +1.1 +4.5/A CAHYMuniInv MC 10.53 -.01 +.4 +.9 +4.3/A CAInTFBdBdI MF 11.70 -.01 +.1 +.2 +2.2/C CAInTFBdBdInv MF 11.70 -.01 +.1 +2.0/D CorEqPlusInv LB 16.50 +.10 +2.0 +7.7 +12.8/D CorPlusInv CI 10.43 -.04 +.2 -1.4 +2.1/B CptlValInv LV 9.12 +.01 +.9 +4.1 +11.0/D DiscpGrInv LG 25.88 +.30 +5.1 +13.5 +16.4/C DiversBdA m CI 10.41 -.03 +.3 -1.9 +1.2/E DiversBdI CI 10.41 -.03 +.4 -1.5 +1.6/D DiversBdInv CI 10.40 -.04 +.3 -1.7 +1.4/D EmMktsA m EM 10.60 +.08 -3.4 -10.3 +11.5/B EmMktsI EM 11.28 +.08 -3.3 -10.1 +12.0/A EmMktsInv EM 10.99 +.08 -3.3 -10.2 +11.8/B EqGrA m LB 35.52 +.28 +2.9 +10.1 +14.3/C EqGrI LB 35.62 +.28 +3.0 +10.4 +14.8/B EqGrInv LB 35.58 +.28 +3.0 +10.2 +14.6/B EqIncA m LV 9.14 -.01 +1.0 +3.4 +13.5/A EqIncC m LV 9.13 -.01 +1.0 +2.9 +12.7/B EqIncI LV 9.16 -.01 +1.1 +3.7 +14.0/A EqIncInv LV 9.15 -.01 +1.0 +3.6 +13.8/A EqIncR b LV 9.11 ... +1.0 +3.3 +13.2/B EqIncR6 LV 9.17 -.01 +1.1 +3.8 +14.2/A GlbGoldInv SP 7.12 -.14 -12.6 -18.6 +10.4/A GlbGrInv WS 13.21 +.08 +1.0 +8.4 +11.5/B GovtBdInv GI 10.68 -.03 +.5 -.8 +.7/B GovtBdR5 GI 10.68 -.02 +.6 -.6 +.9/A GrA m LG 36.94 +.60 +5.0 +16.0 +17.9/B GrI LG 38.85 +.63 +5.1 +16.4 +18.5/B GrInv LG 38.15 +.62 +5.0 +16.2 +18.2/B GrR b LG 36.09 +.59 +5.0 +15.9 +17.6/B GrR6 LG 38.84 +.63 +5.1 +16.5 +18.6/A HYInv HY 5.60 ... +.6 +1.4 +5.2/C HYMuniI HM 9.66 -.01 +.3 +2.1 +5.2/B HYMuniInv HM 9.66 -.01 +.3 +2.0 +4.9/B HeritageA m MG 23.31 +.24 +5.0 +12.0 +11.5/E HeritageI MG 26.83 +.29 +5.1 +12.4 +12.0/D HeritageInv MG 25.23 +.26 +5.0 +12.2 +11.8/E IncandGrA m LV 42.12 +.22 +2.5 +8.1 +14.7/A IncandGrI LV 42.27 +.23 +2.6 +8.4 +15.3/A IncandGrInv LV 42.20 +.23 +2.6 +8.2 +15.0/A InflAdjBdA m IP 11.37 -.04 +.4 -.7 +1.7/C InflAdjBdInv IP 11.40 -.04 +.4 -.6 +1.9/B InflAdjBdR5 IP 11.39 -.04 +.4 -.4 +2.1/B IntTrmTxFrBdI MI 11.17 -.01 +.1 +.3 +2.3/B IntTrmTxFrBdInv MI 11.17 -.01 +.1 +.2 +2.1/C ABAllMktRlRet1 b IH 8.81 ... -1.9 -.5 +6.0/D AllMktTRA m MA 14.79 ... -.3 -.3 +5.5/E AllMktTRAdv MA 14.90 ... -.3 -.1 +5.7/E BdInflStrat1 b IP 10.55 -.01 +.5 +.3 +2.8/A CncntrGrAdv LG 38.77 +.67 +3.9 +13.8 +14.2/D CnsrvWlthStratA m CA 12.13 -.02 -.2 -.1 +3.9 CorOppsA m LG 22.29 +.20 +2.2 +10.0 +15.3/D DiscvGrA m MG 13.57 +.28 +9.3 +25.0 +19.0/A DiscvGrAdv MG 14.50 +.31 +9.4 +25.2 +19.3/A DiscvValA m SV 24.07 +.02 +1.9 +5.7 +13.0/C DiscvValAdv SV 24.66 +.02 +1.9 +5.8 +13.3/C DiscvValI SV 23.92 +.01 +1.9 +5.8 +13.3/C DiscvValR b SV 23.33 +.01 +1.8 +5.4 +12.5/D DiscvValZ SV 23.90 +.01 +1.9 +5.8 +13.3/C DiversMunicipal MS 14.14 -.02 +.1 +.2 +1.4/A EmMkts EM 29.07 +.15 -5.2 -10.7 +9.2/C EqIncA m LV 30.02 +.08 +1.7 +4.8 +11.8/C EqIncAdv LV 30.32 +.08 +1.7 +5.0 +12.1/C EqIncC m LV 29.58 +.07 +1.6 +4.3 +11.0/D GlbBdA m IB 8.22 -.02 -.1 -.7 +2.7/B GlbBdAdv IB 8.22 -.01 +.1-.4 +3.0/B GlbBdC m IB 8.25 -.02 -1.2 +1.9/D GlbBdI IB 8.21 -.02 -.5 +2.9/B GlbBdR b IB 8.22 -.01 -.8 +2.3/C GlbRkAllcA m TV 16.31 +.01 -.2 -.7 +5.6/C GlbRlEstInvmIII GR 11.29 +.07 +1.0 +3.5 +8.7/A GrA m LG 86.89 +.80 +4.4 +18.4 +19.0/A HiIncA m HY 8.32 -.04 -.8 -1.6 +5.6/C HiIncAdv HY 8.33 -.05 -.8 -1.4 +5.9/B HiIncC m HY 8.42 -.04 -.7 -2.2 +4.7/D HiIncI HY 8.33 -.05 -.8 -1.5 +5.9/B HiIncK b HY 8.32 -.05 -.8 -1.6 +5.6/C HiIncR b HY 8.32 -.04 -.7 -1.9 +5.2/C HiIncZ HY 8.33 -.05 -.8 -1.4 +5.9/B IntermBdA m CI 10.85 -.01 +.5 -.6 +2.3/B IntermBdAdv CI 10.85 -.02 +.4 -.5 +2.5/A IntermCAMuniA m SS 14.08 -.02 +.4 +1.3/B IntermNYMuniA m SS 13.78 -.01 +.1 +1.4/B Intl FB 17.85 +.04 -2.2 -3.2 +7.2/B IntlValA m FV 13.79 -.01 -3.5 -7.2 +5.3/C IntrmDvrsMnA m MS 14.15 -.02 +1.1/B LgCpGrA m LG 55.02 +.59 +3.8 +15.2 +18.1/B LgCpGrAdv LG 59.86 +.65 +3.8 +15.4 +18.4/B LgCpGrC m LG 41.45 +.44 +3.8 +14.6 +17.2/C LgCpGrI LG 59.55 +.65 +3.8 +15.4 +18.4/B LgCpGrK b LG 55.97 +.61 +3.8 +15.1 +18.0/B LtdDurHiIncAdv HY 10.22 ... +.5 +1.7 +4.3/E MuniBdInfStr1 b MS 10.19 -.01 +.1 +1.1 +2.5/A MuniBdInfStr2 MS 10.20 ... +.2 +1.2 +2.7/A MuniBdInfStrA m MS 10.23 -.01 +.1 +1.0 +2.4/A MuniBdInfStrAdv MS 10.24 ... +.1 +1.3 +2.6/A MuniIncCAA m MF 11.03 -.01 +.3 +.3 +2.6/B MuniIncCAAdv MF 11.03 -.01 +.3 +.5 +2.8/B MuniIncIIArznA m SI 10.96 -.01 +.2 +.3 +2.9/A MuniIncIIMAA m MT 11.04 -.01 +.1 -.3 +2.1/B MuniIncIINJA m MJ 9.61 -.01 +.2+.1 +3.2/C MuniIncIIOhioA m MO 9.82 -.01 +.1+.1 +2.7/A MuniIncIIPEA m MP 10.32 -.01 +.2 +.1 +2.7/B MuniIncIIVIA m SI 10.95 -.01 +.2 +2.5/A MuniIncNYA m MN 9.78 -.01 -.3 +2.5/A MuniIncNYAdv MN 9.78 -.01 +.1-.1 +2.7/A MuniIncNtnA m MI 10.11 -.01 +.1 -.1 +2.8/A MuniIncNtnAdv MI 10.11 -.01 +.2 +3.1/A MuniIncNtnC m MI 10.10 -.01 +.1 -.6 +2.1/C ReltvValA m LV 6.22 +.03 +1.6 +6.7 +13.7/A ReltvValAdv LV 6.28 +.03 +1.8 +6.8 +14.1/A SelUSEqAdv LB 18.29 +.18 +3.1 +9.1 +14.6/B SelUSLSA m LO 13.45 +.10 +2.1 +6.7 +8.3/B SelUSLSAdv LO 13.66 +.10 +2.2 +6.8 +8.5/B SelUSLSC m LO 12.85 +.09 +2.1 +6.1 +7.5/B ShortDurPlus CS 11.56 ... +.2 +.4 +.6/D SmCpGrA m SG 65.80 +1.35 +9.1 +27.6 +21.3/A SmCpGrI SG 71.31 +1.47 +9.2 +27.8 +21.7/A SstnlGlbThtcA m WS 122.52 +1.29 +2.0 +4.4 +14.9/A SstnlGlbThtcAdv WS 129.82 +1.38 +2.1 +4.6 +15.2/A SustIntlThtcA m FG 18.68 +.10 -1.4 -3.9 +6.7 TxMgWtAprStrAdv WS 16.84 +.10 +1.1 +4.1 +11.0/C TxMgdIntl FB 17.85 +.04 -2.2 -3.2 +7.2/B ValAdv LV 16.12 +.03 +.8 -.2 +7.7/E WlthApprStrA m WS 16.99 +.11 +1.2 +4.0 +10.3/C WlthApprStrAdv WS 16.96 +.10 +1.2 +4.1 +10.6/CAC AlternativesMktNetrlValInv NE 10.17 -.03 -1.7 -2.9 +.8/CAIGActvAllcA f MA 18.18 +.05 +1.6 +3.3 +8.4/C FlexCrdtA m HY 3.39 ... +.4+2.2 +4.6/D FocedDivStrB m LV 18.35 -.02 +1.4 -.3 +11.1/D FocedDivStrC m LV 18.34 -.01 +1.5 -.3 +11.1/D MltAstAllcA f MA 18.85 +.03 +1.1 +2.7 +8.3/C SrFltngRtA m BL 8.10 ... +.5+2.9 +4.6/B SrFltngRtC m BL 8.10 ... +.5+2.6 +4.2/C StrBdA m MU 3.31 -.01 -.3 -2.3 +3.1/D StrValA m LV 31.98 -.03 +.4 +1.4 +10.6/D USGvtSecA m GI 8.91 -.01 +.5-.7 -.6/EALPSRdRcksLtdPrEI d SW 7.44 +.04 +1.2 +2.3 +10.5AMGCHEqPtnrsBalN b MA 18.33 +.12 +3.2 +8.1 +10.0/A GWKCorBdI CI 9.84 -.03 +.6-1.5 +1.7/C GWKMnBdI MI 11.44 -.03 +.1 -.7 +2.1/C GWKMnEnhYiI HM 9.82 -.03 +.2+.1 +4.7/C GWKSmCpCorI SG 31.17 +.17 +3.5 +9.7 +15.9/C MgrsAmIntrGvS GI 10.37 -.02 +.5 -1.2 +.7/C MgrsAmShrtDrGvS UB 9.43 -.01 +.1+.7 +.7/E MgrsBrAdvsMCGrN MG 13.33 +.18 +10.1 +13.0 +10.8/E MgrsBrBlueS LG 55.71 +.67 +6.5 +16.4 +16.8/C MgrsBrwineS MG 55.66 +.94 +9.5 +19.3 +15.4/C MgrsCaEmergCoI SG 69.88 +.17 +7.5 +19.7 +22.5/A MgrsCaMidCpN b MG 32.89 +.13 +4.6 +8.7 +13.3/D MgrsCeRlEsttS SR 10.78 +.09 +3.2 +4.6 +9.5/B MgrsDblCrPlsBdI CI 10.36 -.06 +.4 -.5 +2.6 MgrsDblCrPlsBdN b CI 10.37 -.05 +.4 -.7 +2.3 MgrsEmergOppsS SG 56.73 +1.00 +8.9 +23.6 +19.1/A MgrsFrpntMdCpI MV 43.20 +.20 +.9 -1.3 +11.1/C MgrsFrpntMdCpN b MV 42.05 +.19 +.9 -1.5 +10.8/C MgrsLmsSylsBdS CI 26.21 -.13 +.2 -.9 +3.4/A MgrsMntCldGrI LG 21.84 +.26 +3.1 +10.8 +11.8/E MgrsMntCldGrN b LG 21.74 +.27 +3.1 +10.7 +11.5/E MgrsSkylnSpcEqS d SB 46.58 +.23 +2.6 +5.9 +10.1/E MgrsSpecialEqS SG 148.93 +2.77 +8.1 +24.7 +18.0/B RRDivAllCpVlI LV 13.08 +.02 +1.9 +5.0 +12.3/C Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Wk Chg: Weekly net change in price of NAV. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. Saturday Mutual Funds Mutual Funds Mutual Funds Continued on next page Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk AIM Funds A: DivrsDiv p LC 7.43 -.52 -9.4 -17.2 -31.5/B GlSmMCGr p GL 9.78 -.64 -3.9 -9.9 -37.8/C GroAlloc p XC 6.87 -.44 -4.2 -11.5 -37.0/C Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/RkMONEY & MARKET$Page 22 www.sunnewspapers.net The Sun/Saturday, September 1, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BB: Commodities Broad Basket, BL: Bank Loan, BM: Bear Market, CA: Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: Intermediate-Term Bond, CL: LongTerm Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversified Pacific/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversified Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Inflation-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: TradingLeveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MC: Muni California Long, MF: Muni California Intermediate, MG: Mid-Cap Growth, MI: Muni National Intermediate, MJ: Muni New Jersey, ML: Muni National Long, MN: Muni New York Intermediate, MQ: Miscellaneous Region, MO: Muni Ohio, MP: Muni Pennsylvania, MR: Miscellaneous Sector, MS: Muni National Short, MT: Muni Massachusetts, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacific/ Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH: Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SM: Muni Minnesota, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 20002010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets Local-Currency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern. Source: Morningstar and The Associated Press

PAGE 55

HiIncMuniBdA m HM 15.80 -.02 +.4 +1.4 +4.8/B IncAmrcA m AL 23.31 +.01 +.1 +1.2 +9.3/C IntlGrIncA m FB 33.20 +.08 -2.9 -3.6 +6.3/C IntrmBdfAmrA m CS 13.14 -.01 +.4 -.3 +.6/D InvCAmrcA m LB 41.67 +.15 +.4 +5.4 +13.9/C LtdTrmTEBdA m MS 15.51 -.01 +.1 +.4 +1.2/B MortgA m GI 9.84 -.01 +.6 -.8 +1.0/A NewWldA m EM 64.48 +.25 -3.0 -3.6 +10.2/C NwPrspctvA m WS 46.89 +.46 +1.4 +8.6 +13.9/A STBdAmrcA m CS 9.81 ... +.3 +.2 +.6/D ShrtTrmTEBdA m MS 10.03 -.01 +.5 +.8/D SmCpWldA m SW 61.02 +.74 +3.6 +9.4 +13.0/C TheNewEcoA m LG 49.54 +.53 +1.9 +11.0 +15.5/D TxExBdA m MI 12.80 -.01 +.2 +2.7/B TxExmptFdofCAA m MC 17.43 -.02 +.2 +.1 +2.7/C TxExofNewYorkA m MY 10.60 -.01 +.1 -.3 +2.4/C USGovtSecA m GI 13.38 -.02 +.7 -.9 +.5/C WAMtInvsA m LV 46.60 +.20 +1.5 +6.3 +15.1/AAmerican IndependancKansasTxExBdIns SI 10.66 -.01 +.1 +1.6/C USInflProtInstl IP 10.57 -.01 +.8 +.1 +2.0/BAncoraThlnSmlMdI d SB 16.93 +.11 +2.4 +8.9 +13.9/CAngel OakMltStratIncAs m MU 11.20 +.01 +.4 +2.3 +3.6 MltStratIncIns MU 11.18 +.01 +.3 +2.4 +3.8AquilaCHTFKTA m SI 10.47 -.01 +.1 -.1 +1.7/C HawaiianTxFrA m SI 11.12 -.01 -.2 +1.1/D NATFIncA m SI 10.54 -.01 +.2 -.3 +2.1/A TxFrForUtahA m SI 10.17 -.01 +.1 -.3 +1.9/B TxFrofArizonaA m SI 10.44 -.01 +.1 -.3 +1.8/B TxFrofColoradoA m SI 10.29 -.01 -.3 +1.3/D TxFrofOregonA m SI 10.78 -.02 -.5 +1.2/DArbitrageInstl NE 13.07 +.02 +.2 -.1 +2.3/B R b NE 12.68 +.01 +.2 -.2 +2.1/CArielApprecInv b MV 49.11 +.06 -.9 +2.6 +9.4/D Inv b MV 74.15 -.02 +.1 +6.0 +12.6/BAristotleSaulGlbOppsI d IH 13.68 +.11 +.1 +2.9 +11.0/AArtisanGlbOppsInstl WS 28.15 +.40 +1.7 +8.4 +15.9/A GlbOppsInv WS 27.82 +.39 +1.7 +8.2 +15.6/A GlbValueInv WS 18.21 +.01 -.5 +.2 +10.6/C IntlInstl FG 33.61 +.16 -.9 +.4 +6.8/E IntlInv FG 33.40 +.16 -.9 +.2 +6.5/E IntlSmCpInv FR 23.83 +.34 +3.2 +8.6/E IntlValueInstl FB 37.16 -.06 -1.7 -4.1 +8.0/B IntlValueInv FB 36.99 -.07 -1.7 -4.2 +7.7/B MidCpInstl MG 48.66 +.72 +5.6 +17.3 +12.4/D MidCpInv MG 44.63 +.66 +5.6 +17.1 +12.1/D MidCpValueInv MV 23.79 +.06 +1.2 +4.7 +11.4/C SmCpInvs SG 39.62 +.82 +10.4 +29.7 +19.5/A ValInstl LV 15.12 +.13 +1.8 +4.1 +14.6/A ValInv LV 15.14 +.13 +1.8 +4.0 +14.4/AAshmoreEmMktsTtlRetIns EB 7.45 -.08 -3.5 -7.3 +6.2AuxierFocInv d LV 23.73 +.09 +2.1 +6.3 +11.4Ave MariaValue MB 22.82 +.15 +3.1 +9.3 +10.3BBHCorelN d LB 21.43 +.02 +1.0 +2.7 +10.3/E LtdDurN UB 10.17 -.02 +.3 +1.5 +2.1/ABMODivIncI LV 15.41 +.03 +3.4 +8.8 +16.4/A IntermTxFrI MI 11.12 -.01 +.1 +.3 +2.5/B IntermTxFrY MI 11.13 -.01 +.1 +.3