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. 251 | $1.00 YOUR HOMETOWN NEWSPAPER SINCE 1919 An Edition Of The Sun Saturday, September 8, 2018 Local Sports .................... A7-8 Lottery ...................... Sports Classifieds ...................... B5-7 Comics ................. News Wire Faith & Family ................... B1 Viewpoints ....................... A5 Weather ................ News WireGood morning To James Jackson Thanks for reading! newssun.com facebook.com/ newssuntwitter.com/ TheNewsSunTropical weather: Atlantic is churningMeteorologists watching developmentsBy KIM LEATHERMAN STAFF WRITERSEBRING „ Meteorologists are keeping an eye on Florence as the tropical storm churns out in the Atlantic Ocean. After rapidly intensifying into the seasons “rst major [Category 3 or higher] hurricane Wednesday, Florence substantially weakened Thursday and was downgraded to a tropical storm with winds of 70 mph. Floridas east coast beaches could feel the effects of Tropical Storm Florence by early or mid next week, according to National Weather Service Meteorologist Dustin Norman. Beach-goers can expect rip currents and substantial waves. Just a short time ago, Florence was a Category 4 hurricane with over 130 mph winds. Wind sheer and cooler water have weakened the system. Currently, Florence has weakened over the last 24 hours,Ž Norman said. It Second arrest made in landfill fraud caseBy MELISSA MAINSTAFF WRITERSEBRING „ Marjorie Caswell was arrested Friday, Aug. 31 for allegedly falsifying tickets at the land“ll for William Lee Sueppel, the man she is allegedly romantically involved with, and on Wednesday, Sueppel was also arrested. Highlands County Sheriffs Of“ce arrested Sueppel, 58, of Lake Placid and charged him with petit theft in the second degree, an organized scheme to defraud another person of less than $20,000, issuing four falsi“ed land“ll charge receipts to Murphy Painters, utilizing a two-way communication device to facilitate Drug bust seizes 1.4 pounds of methDeputies find weapons and cashBy PHIL ATTINGERSTAFF WRITERSEBRING „ Highlands County Sheriffs deputies arrested a man Thursday in a methamphetamine drug bust at his duplex. At the home of Jackson Payne Sloan Jr., 28, 2322 Fernway St. in Sebring, off Brunns Road, deputies found 1.4 pounds of the drug, along with four “rearms with serials numbers removed, marijuana, opium derivatives, synthetic drugs, $5,600 in cash, his girlfriend and two children „ an infant and a toddler. Highlands County Sheriff Paul Blackman said the drugs were stored in easy access to the two small children. Sloan faces a charge of traf“cking in more than 200 grams of methamphetamine, two counts of traf“cking more than 14 grams of meth, two counts of selling meth, four counts of possession of drug paraphernalia, three counts of using a two-way communication device to commit a felony, three counts of owning or renting a structure for drug sales, three counts of possession of a opium derivative, a charge of possessing more than 20 grams of marijuana, a charge of possession of a harmful new legend drug and a charge of possession of drug equipment. Blackman said Sloan is facing, at minimum, a mandatory sentence of 15 years on the largescale traf“cking charge. He is being held in the Highlands County Jail on a combined $93,000 bond. Blackman said at a press conference Friday that Sloan took to prominence among drug users after the COURTESY PHOTO/HIGHLANDS COUNTY SHERIFFS OFFICEHighlands County Sheris deputies work at a drug bust Thursday in Sebring, where they also posted a sign, By order of Sheri Paul Blackman, that a duplex on Fernway Street has been closed for business. Realtors to the rescueHeartland Association of Realtors help HabitatBy KIM LEATHERMAN STAFF WRITERSEBRING „ Hammers were swinging and the saws were buzzing Wednesday as members of the Heartland Association of Realtors lent their hands and hearts toward building a home with Habitat for Humanity. The new home will be located in Masons Ridge, a community built by Habitat for Humanity. About 20 realtors and even some spouses answered the call for volunteers to help a family who was displaced by Hurricane Irma “nally be under a roof their own. They braved the heat, humidity and sunburns. Upon arriving at the build site on Wednesday morning, the realtors were looking at a plain slab of cement. Under the tutelage of Project Manager Frank Nelson, the group had three walls up before lunch time. I love the extra help,Ž Nelson said. They have been working hard today.Ž Site Supervisor Joe Parker said that the home where the group was sheltering in for lunch would end up housing 10 members of a family that have been displaced and even separated because of Irma. The home that the realtors worked on will be owned by a family of three that had also been displaced by Irma also. There are several houses on that section on the street that will only house Irma victims. Parker said when a build site gets to a certain point, the family can have a blessing on it and also write prayers on the interior walls before they are covered. These people are rock stars,Ž Parker said. They are like home building ninjas.Ž Families that are accepted into the program must put in 400 hours of sweat equity on their homes, working in the thrift store or by having someone work in their stead. Homes are not given away; the homeowners hold a low interest rate mortgage. Executive Director of Habitat for Humanity Sarah Creekmore said Habitat for Humanity will be building the houses “ve at a time in order to get their clients into a house and back to normal. It typically takes about four months to build each house,ŽCreekmore COURTESY PHOTO/MANDY ELLIOT Many members of the Heartland Association of Realtors gathered for a group photo at the Habitat for Humanity build site on Wednesday.WEATHER | 6A SUEPPEL CASWELLFRAUD | 6A KIM LEATHERMAN/STAFFRealtors Dawn Dell and Sheila Richards worked on building a house for a displaced Hurricane Irma victim.REALTORS | 6A SLOANBUST | 6A

PAGE 2

A2 | HIGHLANDS NEWS-SUN | September 8, 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.comBy MELISSA MAINSTAFF WRITERSEBRING „ Location, location, location is the theme song for real estate, but location also appears to be one of the main factors related to death rates for mothers and infants. Where a mother and infant live plays a huge role in mortality rates. According to Health System Tracker, U.S. infant mortality rates (deaths under 1 year of age per 1,000 live births) are about 71 percent higher than the comparable country average.Ž For example, the United States has an average of 5.8 babies die in the “ rst year of life per 1,000 live births. In contrast, Japan has an average of 2.1 deaths per 1,000 births. Although the U.S. infant mortality rate is high, it is even higher in rural areas. Researchers examined the death rate among infants in rural areas from 2013-2015, and the mortality rate was 6.69 deaths per 1,000 live births, according to the Washington Post. There are “ ve leading causes of infant deaths: Sudden Infant Death Syndrome (SIDS), congenital malformations, unintentional injuries and homicides, the Washington Post states. Rural areas have almost double the urban rate of deaths due to SIDS, with rural areas having 5.5 deaths versus 2.78 deaths per 1,000 live births for urban areas. Maternal mortality is also signi“ cantly higher in rural areas,Ž Scienti“ c American stated. Scienti“ c American examined data from the U.S. Centers for Disease Control and Prevention, and found large differences in the maternal mortality rates between people who lived in an urban area and people who live in a rural area. For mothers who live in a large metropolitan area, the death rate was 18.2 per 100,000 live births. However, that number jumped to 29.4 per 100,000 live births for mothers living in rural areas. More than two thirds of rural counties in Florida, Nevada and South Dakota have no in-county obstetrical services,Ž Carrie HenningSmith, a research associate at the University of Minnesota Rural Health Research Center, said. Only 6 percent of the nations obstetricians and gynecologists work in rural areas, according to the American Congress of Obstetricians and Gynecologists. Fortunately, Highlands County does have board certi“ ed obstetricians and gynecologists in the area. Florida Hospital Marketing Director Cathy Albritton said that four board certi“ ed ob-gyns provide care for women in their birthing center. Board-certi“ ed care is available for women, but Highlands County has a high poverty rate, 19.4 percent according to Data USA, which affects maternal death rate, the Washington Post states.Mother and infant death rates higher in rural areas By MELISSA MAINSTAFF WRITERSEBRING „ On Wednesday, the City of Sebring held a public hearing at 5:15 p.m. to discuss the millage rate and final budget for the 2018-2019 fiscal year. Finance Director Penny Robinson presented the budget to the City Council members. All council members unanimously voted to approve a rate of 5.3184 mills for the tax year 2018 and to approve the budget for the fiscal year 2018-2019 on the first reading. Councilman Tom Dettman was absent from the meeting. The second and final reading for the millage rate and the 2018-2019 fiscal year budget will be at 5:15 p.m. Wednesday, Sept. 19. If the resolution for the millage rate passes at that meeting, then the new millage rate will take effect on Oct. 1. The rate of 5.3184 mills is an increase of 1.69 percent to the rolled-back rateŽ of 5.2298, the rate that would have generate the same amount of revenue as the previous year.Council approves budget and millage rate on first reading ROBINSON1. General Sherman, a giant sequoia in Californias Giant Forest of Sequoia National Park, is the largest tree (by volume) in the world, standing 275 feet tall with 52,000 cubic feet of wood. 2. Leaves appear green because chlorophyll absorbs red and blue light energy, causing the green energy to bounce off the leafs surface. 3. In one day, one large tree can lift up to 100 gallons of water out of the ground and discharge it into the air. 4. Methuselah, an estimated 4,765-yearold ancient Bristlecone Pine growing high in the White Mountains of Inyo County in eastern California, is one of the oldest living trees in the world. 5. Dendrochronology is the dating and study of annual rings in trees. Source: treesaregood.org That Will Make YouSMARTER 5 THINGS newstips@newssun.comDO YOU HAVE THE NEXT BIG STORY OR NEWS TIP TO SHARE? Email Us Your News Tips To: GOT NEWS? Building BridgesSEBRING „ Highlands Interagency Transition Council presents, Building Bridges,Ž 2nd Annual Family Transition Expo, 8:30 a.m. to 12:30 p.m. today at Sebring Middle School, 500 E. Center Ave. To prepare students for successful outcomes after high school. For families of students with disabilities ages 14-22. Registration opens at 8 a.m. or pre-register at https://bit.ly/2Hl4HyI.Adult Living ClassesSEBRING „ Lighthouse of Manasota will begin their Fall Adult Living Classes from 9:30 a.m. to 12:30 p.m. on Sept. 11 through Nov. 6, at Highlands Community Church, 3005 New Life Way, in Sebring. Rehabilitation instructor will be Palms Elders of Sebring. For information, call 941-359-1404.Daughters of the Confederacy meetingLAKE PLACID „ The Highlands County United Daughters of the Confederacy will meet at 11 a.m. Tuesday, Sept. 11, at the Lake Placid Memorial Library, 205 W. Interlake Blvd. All members and those interested in membership are invited to attend.Quarters for a CauseSEBRING „ Highlands Quarters for a CauseŽ auction will be at 7 p.m. Tuesday, Sept. 11, at the Womans Club of Sebring, 4260 Lakeview Drive in Sebring. Doors open at 6 p.m. Vendors, raffles, food and door prizes. Wear red, white and blue to get free special raffle ticket. Auction for 18 and older. Proceeds benefit Special STARS.Lake Placid Garden ClubLAKE PLACID „ The Lake Placid Garden Club has a new meeting spot, the American Legion Post No. 25, 1490 U.S. 27 N. The club will meet the second Wednesday of each month September through May. The next meeting is Sept. 12. Social time is at 11:30 a.m. Lunch is at noon. The meeting is at 12:30 p.m. For information, call Paula at 863-835-2419.LP Chamber luncheonLAKE PLACID „ The Lake Placid Chamber of Commerce Monthly Membership Luncheon will take place at 11:45 a.m. Wednesday, Sept. 12, at the Lake Placid Elks Lodge, 200 CR 621 East. Presentation by Drug Free Highlands. Lunch includes baked potato bar and dessert for $12. RSVP to chamber@lpfla. com or call 863-4654331 on or before Sept. 10 at noon. Luncheon open to members and their guests.Selamta family dinnerSEBRING „ The Selamta Family Dinner will be from 6-8 p.m. Thursday, Sept. 13, at the Champion for Children Circle Theatre in Sebring. Cost is $50 per plate. Raffle items, beer and wine, live country music and grills blazing. For more information, call 863-840-1719.COMMUNITY NEWS BRIEFFS Sponsored by: RSVP: 863-381-0051adno=3609698-1Join us for breakfast at Dees Place!!!38 N. Ridgewood Drive, Sebring Thursday, October 11, 2018 8:30 a.m.First 30 people to RSVP are FREE!Featured Speaker:Drew Hendrickson Allison Willey OPEN HOUSE SATURDAY SEPT. 8, 11 AM TO 1 PM Lakefront RetreatOutstanding features of this well kept home include an enclosed heated pool, NEW metal roof, newly built dock, and an updated kitchen with solid surface counter tops. The living area has cathedral ceilings, wood laminate ” ooring and views of the lake. This move in ready home has 2 LRG. BR, 2 BA, large 2 car carport. Directions: From US 27 turn onto Lake Josephine Drive. Follow to right on Oak Beach Blvd. Home on the right. Look for signs MLS#248935 BEING OFFERED BY ALLISON WILLEY WITH HEARTLAND REAL ESTATE CORP. 863-381-6276 OR 863-382-3887. CALL FOR AN APPOINTMENT TODAY! g SO SO $ 265,000 adno=3610258-1 Family Owned & Operated Since 19785 60 U .S. 27 No r th Seb r i ng, FL 33870 (863) 385-4796 CarpetPatioBlinds.com adno=3610046-1

PAGE 3

www.highlandsnewssun.com September 8, 2018 | HIGHLANDS NEWS-SUN | A3 Hurricane Protection Nautilus Bahama Accordion Shutters Hurricane Screens by Storm Smart adno=LV50063Doors • Operators • SpringsGarageDoorsandScreens.com863-382-2505 Visit Our Showroom at 3922 Kenilworth Blvd Monday Friday 8am to 5pm CALL FOR FREE ESTIMATES ON ANY JOB VOTED #1 IN HIGHLANDS COUNTY SEPTEMBER SPECIAL!Two Car Motorized Screen$1,550.00 InstalledWith 2 RemotesPrice includes tax. Expires 9/30/2018. Genie Garage Door Opener*Lifetime Warranty on Motor*Two Remotes + Outside Keyless Entry $350.00 InstalledPrice includes tax. Expires 9/30/2018. adno=LV50063Final SCREEN SALE for 2018! NAUTILUS HURRICANE SHUTTERS

PAGE 4

A4 | HIGHLANDS NEWS-SUN | September 8, 2018 www.highlandsnewssun.com adno=3608996 NEW MOVE-IN SPECIAL! A change of address, not of lifestyle. Schedule a tour today. 863-465-0568 Assisted Living Facility #11211 www. gchc .com Assisted Living Respite Care Memory Care $1,000 SavingsBy INGRID UTECHCORRESPODENTSEBRING „ Would you like to test drive an electric vehicle like the Tesla Model 3, the Chevy Bolt or the Fiat 500e? Would you like to “nd out how the owners of these and other electric vehicles like them? You can do so on select days in a number of Florida locations during National Drive Electric Week, Sept. 8-16. National Drive Electric Week is a nationwide event aimed to heighten awareness and highlight the bene“ts of todays plug-in electric vehicles. Plug-in electric vehicles can be either hybrids powered by both an internal combustion engine and an electric motor or all-electric vehicles powered solely by electricity. Plug-in refers to the fact that the energy that powers the electric motor is stored in a battery and the battery is charged by plugging the vehicle into an electric power source (unlike the battery in the traditional hybrid car, which does not plug-in to charge but charges through regenerative braking). Sponsored by Plug In America, the Sierra Club, and the Electric Auto Association, National Drive Electric Week features promotional and educational events in more than 300 communities, including several Florida cities. Car owners and dealers will have their vehicles on display. You will have the opportunity not only to view the cars and ask the owners and dealers questions but also to take test drives and perhaps “nd a car that best “ts your needs. While the popular electric vehicle Nissan Leaf is the exclusive automotive sponsor of National Drive Electric Week, it is by no means the only make and model on display. Most locations will showcase a dozen or more models from at least half a dozen manufacturers. In Central Florida, events will be held from 10 a.m. to 2 p.m. Thursday, Sept. 13 at the University of Central Florida Student Union in Orlando and from 10 a.m. to 2 p.m. Saturday, Sept. 15 at the Florida House Institute in Sarasota. Other dates and locations include Thursday, Sept. 13 in Miami and Saturday, Sept. 15 in West Palm Beach and Satellite Beach. For more information, visitthe National Drive Electric Week website at https://driveelectricweek. org/events.php. Scroll down to the map that shows all of the event locations and look for Florida. Click on a pin to get the date, time, location and details for each event and to register. The National Drive Electric Week website lists the following bene“ts of going electric: € Air quality. Switching to electric vehicles is one of the biggest steps we can take to reduce Americas dependence on oil and cut dangerous air pollution that comes from conventional vehicle emissions. € Performance. Cars with electric motors offer a quiet, smooth and powerful ride, and their high torque, even at low speeds, provides instant accelerator response, and also better performance in snow, not that Floridians have to worry about the latter. € Lower fuel costs and convenience. Cars with electric motors are cheaper and easier to fuel. Electricity costs much less than gas. It is also more convenient to charge a battery at home than it is to “ll a tank at a gas station. € Lower maintenance costs. Cars with electric motors are less expensive to maintain. They require no oil changes and no tune ups. They also have 10 times fewer moving parts that can break down. € Job creation. Plug-in hybrid and all-electric vehicles create thousands of American jobs in the 20 states where the vehicles and their components are being built. If you decide to attend a National Drive Electric Week event, here is some information to guide you when you speak with owners and dealers. There are many more electric vehicles on the market today than a few years ago. According to the Sierra Clubs Electric Vehicle Guide, close to two dozen plug-in hybrid electric vehicles and more than a dozen all-electric vehicles have been manufactured since 2015, with the majority being rolled out last year and this year. Todays plug-in electric vehicles are mostly compact cars, sedans, or luxury sedans. But thats changing. At a press conference last October, Pam Fletcher, GMs executive chief engineer of electric vehicles, announced that GM will now focus on electric crossovers and SUVs, the current heart of the market.Ž Ford too is diversifying. Last September, it announced plans for an F-150 hybrid pickup, a mustang hybrid, and a fully electric SUV with an estimated range of at least 300 miles. A major dif“culty with electric vehicles has been battery capacity and driving range. But technological advancements have dramatically increased battery storage capacity, particularly for all-electric vehicles. According to the Department of Energys Plug-In Electric Vehicle Handbook for Consumers, todays plugin hybrid electric vehicles have driving ranges between 10 and 80 miles, while all-electric vehicles range between 60 and 265 miles. Technological improvements also have made electric vehicles much more affordable than they were just a few years ago. What also helps bring down the sticker price is the fact that plug-in hybrid and all-electric vehicles purchased in or after 2010 are eligible for a federal income tax credit of up to $7,500. The credit varies depending on the battery used to power the vehicle. Once a manufacturer has sold 200,000 electric vehicles, the credit is reduced to 50 percent of the full credit amount. So far, only Tesla has reached the 200,000 sales milestone, although GM may do so in 2018 or 2019, according to edmunds.com, an online resource for automotive information. All-electric vehicles and plug-in hybrids must be charged using special equipment. Two types of equipment, Level 1 and Level 2 home charging units, convert alternating current (AC) electricity to the direct current (DC) needed to charge the batteries. A third type, DC fast charging units, provides DC electricity directly to the vehicle. DC fast charging units are also public units that can be found at thousands of fueling stations, although they are most abundant in heavily populated metropolitan areas. According to the Plug-In Electric Vehicle Handbook, Level 1 adds 2 to 5 miles of driving range per hour of charging. Level 2 adds 10 to 20 miles of driving range per hour of charging, and DC fast charging adds 60 to 80 miles of range in 20 minutes of charging. If youre serious about getting an all-electric car, you may want to consider leasing rather than buying. In the Jan. 26 issue of Green Car Reports, John Voelker outlines some leasing bene“ts. First and foremost, leasing an electric car removes the risk that an owner will be stuck with a car whose battery has degraded substantially in later years,Ž he said. Replacing the battery can cost thousands of dollars. Second, leasing lets drivers who love electric cars take advantage of better and longer range models to come in the near future. Third, leasing allows the “nancial entity that issues the lease to take the full federal tax credit, which is almost universally deducted from the amount to be “nanced,Ž Voelker said. That lowers monthly payments signi“cantly.ŽExperience the wave of the futureIts National Drive Electric Week COURTESY PHOTOA Nissan dealer charges a 2018 Nissan Leaf electric vehicle. Nissan Leaf is the automotive sponsor of National Drive Electric W eek, which is Sept. 8-16. adno=3610066-1 NOTICETOWN OF LAKE PLACID LOCAL BUSINESS TAXES ARE NOW DUETHE PRICE IS $35.00 UNTIL SEPTEMBER 30th. ON OCTOBER 1st THEY WILL BECOME DELINQUENT AND INCREASE BY THE FOLLOWING: October 10% November 15% December 20% January 25% Fee should be forwarded to: Town of Lake Placid, 8 North Oak Avenue Lake Placid, Florida no later than September 30, 2018. TOWN OF LAKE PLACID /S/ Eva Cooper Hapeman Town Clerk

PAGE 5

www.highlandsnewssun.com September 8, 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 mention a business in a negative tone, as they have no means to defend themselves. Please keep Letters to the Editor to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name … not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. 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 in 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.We are better nowI would like to respond to an article titled We are better than thisŽ dated Sept. 6, 2018 in the Viewpoints section. The question should not be how we elected Donald Trump for president but, why we did. Our founding fathers created the electoral college for a reason and that is why Donald Trump won. If a president could win on popular vote only, all a candidate would have to do is campaign in California, Texas and New York only. The writer states that in a short time Trump has destroyed so many ideas and values that we cherish. I say, what values and ideas? High taxes, open borders, drug use, illegals killing Americans, disrespect and killing of police of“ cers, not standing for the national anthem and honoring our vets who spilled blood so crybabies can make millions, abortion where a living fetus is tortured who never asked to be here and where the law states that a woman can kill it and a man cant? 99 percent of all embryologists and doctors say that life starts at conception; if it grows, its living. Marriage is a God-ordained institution between and a man and a woman, not Stevie and Adam. If gay unions are legal, what about polygamy, polyandry and beastiality. So I ask, what ideas and values are we talking about. The column states that Trump has taken lying to a new level. How do you take lying to a new level; lying is lying and everybody lies. One who says that he does not lie is a liar. Trumps personal sexual life should be of no concern of ours as long as he does his job as Bill Clinton did. The column talks about people who have immigrated here from a large cross-section of cultures seeking a better life, but fails to mention that they came over here legally and waited in line to become legal and did not come over here illegally. In the past, they came over here legally and contributed to this country and paid taxes, not going on our welfare system. Pope Francis, some time back, told Trump not to build the wall and Trump told him to take his wall down around the Vatican. Trump wants people here with merit, not on our welfare system. The blame here is Mexicos not Trumps. As far as child separation, you break the law, you pay the price. Many American children are separated from their parents everyday when parents break the law and are in prison. As far as the wall costing $25 billion, thats peanuts compared to what Obama has done, outspending all presidents combined from George Washington to George Bush, $10 trillion. Typical for far-left socialists, blame the gun for killings. The strictest gun laws in Chicago and Baltimore have the highest killings by far. Guns do not kill, but sick people do. Getting rid of the second amendment would only empower the criminal and leave the good people vulnerable. Yes, the Mueller investigation is unfair; investigate both Trump and Hillary. Hillary and Bill got most of their $200 million wealth while Hillary was secretary of state. I ask, how did they do this. Ha ha, the dumb Iran deal that Obama got us into. Iran got everything; we got nothing. Iran only used the money to fund terrorist groups to lob bombs into Israel. Obama was anti-Israel, our friends. I wonder if the writer understands the Paris accord that Trump backed out of. The Paris accord would have eliminated some of our sovereign rights as England has lost in the Euro and the reason for Brexit. Obviously the writer only understands socialism and not capitalism as he is against tax cuts because; he states it only serves the rich. I will “ rst say, look at Venezuela, a socialist government who was once the richest South American country and now the poorest. Socialism is satanic and unbiblical. God ordains a republic https://rsc.byu.edu/ archived/byu-religious-education-student-symposium-2016/ governing-israel-exegesis-exodus-1813-27. Most liberals will say that Jesus was liberal because he states, care for the poor. God gave us free will to choose to do so and not be forced to, through taxation. Before income taxes, people gave freely through charities which brought in tons of money compared to now. Socialism takes and when the rich run out of money, the government fails such as Greece and Venezuela. Incentive to create goes away when government steals from people who create. Creative minds made this country great such as Vanderbilt, Rockefeller, Tom Scott, Edison, Ford, J.P. Morgan, Wright Brothers, Carnegie etc., little to no government regulation and low taxes. Is capitalism perfect, No. Is it the best, Yes. The column talks about how bad the tariffs are but fails to see how the U.S has been ripped off for years. We have had a trade imbalance with every country in the world for years, making us the welfare country in the world. The column shares very little economic knowledge to understand that the more money companies have, the more people that will have jobs and the more jobs, the more taxes for government. As far as tariffs, China has been making money off us for mostly junk while having high tariffs on our products. End results, we have built Chinas military to near the biggest in the world. I will conclude by saying, lets keep America great by keeping Trump in. Bruce Tooker is a Lake Placid resident. Guest columns are the opinion of the writer, not necessarily that of the Highlands News-Sun.GUEST COLUMNBruce Tooker Why I will never be on the Supreme CourtIve been checking on the current hearings for Brett Kavanaugh, the judge President Trump nominated to “ ll the latest Supreme Court vacancy. Im only sampling the hearings, not constantly watching them, for fear of breaking my television when I throw something at it in a “ t of rage. Even with sampling I have to watch my blood pressure. The fact that these things are a circus of the absurd isnt new. You have two opposing parties posturing for the sake of getting re-elected and using the hearings as a showcase to do so. And in the middle of it is Kavanaugh, who has to maintain his temper and treat with respect people who are trying to eviscerate him. Listening to some of the exchanges between the nominee and senators made me realize something: I could never be a Supreme Court Justice. Now, you may be thinking that the above statement is obvious, since Ive never been a judge or even a lawyer. However, while were used to presidents nominating judges, being a judge is not a constitutional requirement for the Supreme Court. In fact, the Constitution is silent on quali“ cations for the job. Think about it. You, my dear reader, are constitutionally quali“ ed to sit on the Supreme Court. A warped columnist/ “ ction writer is quali“ ed. For that matter, my dog Barney meets the non-requirements to be a Supreme Court justice. (Can you imagine the hearings if Barney were nominated? Barney, after a long speech that makes you look like a kitten killer and me look good, what do you think about such-and-such a case?Ž Barney responds by defecating on the Senators shoe. I would totally watch those hearings.) So lets say for the sake of argument that some president is crazy enough to nominate me for the Supreme Court. The chances of me getting on the bench are the same as me getting back to my birth weight. Not because Im not a judge … because I would never get through the nomination process. Think about it. The Bible says that we will be held accountable for every careless word on Judgment Day. But if youre nominated for the Supreme Court, you dont have to wait until then. Reporters and people who dont like you will comb through emails, recordings, and search out people you may have spoken to since you uttered your “ rst word to “ nd out if you said something stupid. I dont know about you, but Ive said stupid stuff in my past. Having it dragged out in public and being urged to defend myself in front of a national audience would be dif“ cult. But the other reason I wouldnt get through the process is that I dont think I could sit there without being snarky. And snarkiness doesnt sit well with those who already have sharpened knives waiting for you. For example, if someone whod loudly and publicly announce they werent going to vote for me asked me a question, Id be tempted to answer them by saying, I promise that my mind would be more open in cases than yours is in regards to me.Ž Or if they ponti“ cated that the American people have a right to knowŽ the answer to some dif“ cult question: The American people deserve to be treated with respect and dignity. I am an American person. How are you treating me?Ž Plus, if someone brought up my faith, I would have to answer, My faith isnt something I take off like a robe. It will be a part of me as I sit on the Court. If you dont like that, dont vote for me.Ž So yeah, I think its safe to say I wont be issuing decisions from the Supreme Court bench anytime soon. Im cool with that. Being a writer is a lot more fun. 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 An ecological nightmareŽWhat do you call an animal that has venomous spikes, no natural predators, a voracious appetite and the capacity for one female to lay as many as 2 million eggs a year? Many people might say an ecological nightmare.Ž And in Floridas offshore waters, that de“ nitely works. But the more speci“ c answer is lion“ sh.Ž The “ shs scary appearance „ striped in maroon and white, liberally garnished with 18 projecting spines „ is a good match for its problematic behavior. Scientists say lion“ sh basically never stop breeding, or eating. They particularly love young grouper, snapper and other sought-after “ sh, along with parrot“ sh and other species that help clean coastal reefs. The lion“ shs only saving grace is that they are pretty dang delicious themselves, with mild, white, ” aky ” esh (in fact, one of their alternate names is tasty“ sh.Ž) Once the spines are removed or cooked, they are perfectly safe to eat. Restaurants and seafood vendors say theyre having no trouble convincing Floridians to try lion“ sh; they could sell more „ a lot more „ if they had it. So how does Florida get more lion“ sh from ocean to plate? The trick may lie in new technology „ and in right-sizing regulation to encourage entrepreneurs. Thats an effort state and federal of“ cials should get behind. The time-honored method of catching lion“ sh is spear-“ shing „ but that means one diver, catching one “ sh at a time. In addition to being labor-intensive, that method cant reach lion“ sh hiding in the depths, hundreds of feet below safe diving range. Several options are being explored, including deep-sea robots that spear or electrocute “ sh. But the most promising option might be traps. These work well because lion“ sh like to gather in large groups, and tend to remain relatively still. Lobster “ shermen routinely report pulling up traps full of lion“ sh. In July, the Florida Fish and Wildlife Conservation Commission won permission from the National Ocean and Atmospheric Administration to test traps designed to catch more lion“ sh at a time. Its a step in the right direction. But private groups who want to test their own alternatives say theyve been stymied by the byzantine federal bureaucracy. A lot of people have given up on it because of the pushback you get,Ž says Joe Glass, who heads a Gainesville-based advocacy organization known as ReefSavers. He says the FWC traps are individually made and expensive to manufacture. He and others would like to design traps that can be mass-produced less expensively; ReefSavers plan is to give the traps to commercial “ shing operations for free, in return for sharing the proceeds of the catch. Its a private-sector solution that could make sense, particularly if NOAA relaxes some of the regulations to allow testing of the new designs. It should. The other problem: Developing a reliable supply chain. Grocery stores like Publix and Whole Foods are interested in selling lion“ sh, and restaurants want them on the menu. But both markets are shaky, because the supply ” uctuates so much. Seafood distributors deal in large quantities, but lion“ sh come in small batches (though Glass says spear“ shers in Daytona Beach and Ormond Beach have produced some impressive hauls). Traps could help stabilize that supply. At least, for as long as it lasts. Thats the “ nal wrinkle: Nobody wants to establish a lion“ sh “ sheryŽ with a vested interest in maintaining a steady supply of the invasive pest. Ideally, lion“ sh should be eradicated from Floridas waters, and other parts of the U.S. coast. Its a tricky problem, with a lot of moving parts, and government shouldnt try to solve it on its own. Enlisting private industry to the cause „ with the clear goal of removing the “ sh „ makes sense, and might also make for good eating. An editorial from the Daytona Beach News-Journal.

PAGE 6

A6 | HIGHLANDS NEWS-SUN | September 8, 2018 www.highlandsnewssun.com Los Angeles Times Daily Crossword Puzzle Edited by Rich Norris and Joyce Lewis ACROSS 1 Way to get up in Gotham 8 Obeyed a laryngologist 14 Ones on the left 16 In a showy way 17 Aptly named barbell brand 18 Furniture wood named for its color 19 “Hah!” 20 Activewear shoe brand 22 Fig. targeted in some hacks 23 Humble abodes 24 Knight clubs 26 “Oye Como Va” songwriter Puente 27 Superman and Supergirl 28 Crony of Captain Bildad, in “Moby-Dick” 29 Jaguar spot? 30 2014 title role for Mia Wasikowska 32 Works that are up and down? 34 Where some get sloshed at sea? 35 Onetime members of the Winnebago Nation 36 Put to rest 37 Put up 40 Pickup line? 41 River critter 42 Pair of British puzzles? 43 Minolta Maxxum, e.g. 44 “Dragonwyck” novelist Seton 45 Film with Manny the Mammoth 47 Escape __ 49 “Yeah, right” 51 Offers? 52 They’re free of charge 53 Disc golf starting point 54 WikiLeaks editor DOWN 1 Buoyant 2 Ventilate 3 Hardware with crosspieces 4 Rips 5 Frenzied revelry 6 Accident scene arrival 7 Drug company founder Lilly 8 One-piece garments 9 Bailiwick 10 “__ better be good!” 11 Second section of Verdi’s “Requiem” 12 League’s best 13 Sacred song collection 15 Tomorrowland attraction 21 Australian food spread 25 Eagerness 26 Smiley formerly of PBS 28 House helpers 29 One with a pp -titude? 30 Confusing tourist attractions 31 “Don’t kid around!” 32 Real whopper 33 Hotel door posting 34 Soup often served with sour cream 37 Pummel 38 Bed border 39 Sub-Saharan menace 41 Without stopping 42 Eyeball-bending critter 44 Between ports 46 Stops shooting 48 Masked worker, perhaps 50 Org. featured in TV’s “Weeds” Friday’s Puzzle Solved 9/8/18 By Ryan McCarty 2018 Tribune Content Agency, LLC 9/8/18 CROSSWORD PUZZLES is a 65 mph tropical storm right now [as of this writing Friday]. It is expected to slowly strengthen over the next several days. It is moving very,very slowly off to the west. At this time, the forecast beyond “ve days gets kind of murky as to where this storm is going to go; it is a very complex pattern,Ž Norman said. Theres a lot of factors involved. It is de“nitely a threat to anyone in South Carolina and northward, along the Atlantic Basin, including Bermuda. It very hard to determine what part of the coast, if any will be impacted as it may stay out to sea and not make a direct impact,Ž he said. Florence is expected to strengthen back into a major hurricane of at least a Category 2 or 3. Norman said Florence will have little to no impactŽ on our local weather. The National Weather Service is monitoring two other tropical disturbances. They are known as Disturbance One and Two and they came off the coast of Africa. Norman said both waves are 90 percent forecast to develop into tropical depressions within the next 12-24 hours. He also said Florences path could drive the paths of the two disturbances. Disturbance One might trek across the Caribbean Sea whereas, Disturbance Two has a few models that show it heading off into the ocean and posing no threat. Normans caveat to that is the disturbances are very far off and the models can be unreliable until the systems become more organized and larger. Norman said if Florence makes landfall it will be in about one week if the storm stays on its current path. The Atlantic Basin is getting active as it is the climatological peak of hurricane season, which is Sept. 10; ironically this date is the one year anniversary of when Hurricane Irma hit Highlands County. During this peak, the Atlantic temperatures, weakening wind sheers, waves that come off the African coast and other factors contribute to developing storm systems. Interactive satellite and radar maps are available at the National Weather Service at weather.gov.WEATHERFROM PAGE 1A a felony and soliciting Caswell to commit of“cial misconduct for the land“ll tickets. Sueppel and Caswell were allegedly in a sexual relationship. Caswell, a county employee at the land“ll, wrote handwritten tickets to Sueppel for land“ll charges that had higher charges than the computer-generated receipts, an arrest report states. Sueppel then submitted these in”ated receipts to his customers, including Murphy Painters, according to the report. For example, a computer-generated receipt had a date of Nov. 27, 2017 and a weight of 1.41 tons for a charge of $63.45. However, Caswell reportedly gave Sueppel a handwritten receipt for this transaction that had the same date and weight, but her handwritten ticket had a charge of $91.65. The arrest report states, The difference in price is between the county rate of $45 per ton and his in”ated rate of $65 per ton.Ž 1.41 x $45 (county rate) = $63.45 1.41 x $65 (Sueppels in”ated rate) = $91.65 County Engineer Clinton GatorŽ Howerton told a HCSO deputy that handwritten tickets were only to be issued if the computer was down, but a computer-generated ticket would later be created to match.Ž Howerton con“rmed that the handwritten ticket should not have a higher charge than the computer generated ticket. Caswells supervisor, Michelle Triplett, con“rmed the information that Howerton provided, the report states. Triplett also said, [Caswell] is not permitted to falsify the information on the ticketŽ and she had not given Caswell permission to do such.Ž The arrest report states that when Caswell was arrested, a deputy asked if there was anyone she wanted him to contact for her to inform the person that she was in jail. The arrest report states, Caswell requested I contact William [Sueppel] and provided me with his phone number. I made multiple attempts to reach William, but received his voicemail each time. A message was left requesting a phone call. A short time later, William returned my call.Ž Sueppel agreed to talk with the investigator about the charges, but his responses were redacted from the arrest report.FRAUDFROM PAGE 1A said. Our biggest need right now is the need for local volunteer support. Thats what we got with the realtor group. They showed up with a group of fantastic group of volunteers.Ž Heartland Association of Realtors Account Executive Sheila Richards began organizing the volunteers through emailing association members. According to Heartland Real Estates Dawn Dell, people signed up quickly. Dell was very excited to be helping on the build and was also very sunburned. I wanted to contribute to the community,Ž Dell said. When we put up those walls today, that was immediate grati“cation. It was very satisfying.Ž Dell said she has donated funds in the past but was not able to help with building until now. She is enjoying the tangible fruits of her labor. People think realtors just list and sell houses,Ž Richards said. We do, but we also get involved in our community.Ž Creekmore was thrilled to have the realtors help and hopes they return. The Heartland Association of Realtors showed up and knocked it out of the park,Ž she said. Their team was just so enthusiastic and motivated about building a Habitat house together. To see what they accomplished in one day is proof. Realtors are constantly busy and to know that they gave up a full work day to help build someone elses home is heartwarming.ŽREALTORSFROM PAGE 1A KIM LEATHERMAN/STAFFThe walls seen here were put up Wednesday for Habitat for Humanity by volunteer realtors.Sheriffs Of“ce arrested 15 methamphetamine dealers in June. To anyone wanting to step up into Sloans place in local drug trafficking, Blackman reminded them at the press conference of his campaign pledge to go after midto upper-level drug dealers. They need to know there is not place for them in our community,Ž Blackman said. We dont want them here.Ž Deputies had already begun building a case against Sloan in April. The first direct purchase from Sloan by undercover deputies was then for an ounce of the drug, Blackman said, followed by purchases for two ounces, then four. A multi-agency sting operation „ involving members of the Florida Department of Law E nforcement and Glades County Sheriffs Office „ began in July 2018, with the help of a confidential informant, according to arrest reports. Deputies arranged for a controlled purchase of 28 grams of methamphetamine from Sloan for $1,200 in July, arrest reports said. Before the purchase, deputies met with the informant, to make sure the person had no money or drugs. Then the deputy outfitted the informant with audio and video monitoring equipment to record the controlled purchase. Deputies then provided the informant with the money for the purchase. The informant and Sloan met at Sloans apartment, while deputies maintained surveillance. Once there, the informant spoke with Sloan, the two went into his apartment and then Sloan got the drugs from his bedroom, reports said, and sold it to the informant. After completing the transaction, the informant left and met with detectives. Detectives took possession of the drugs and recording devices, then searched the informant again. The methamphetamine weighed more than 14 grams and less than 200 grams, reports said. Later, on July 19, deputies had the informant place a controlled phone call to Sloan to arrange a future drug transaction for more methamphetamine. Reports said Sloan agreed to am amount of the drug, a time and place and a price for the drug.BUSTFROM PAGE 1A

PAGE 7

www.highlandsnewssun.com September 8, 2018 | HIGHLANDS NEWS-SUN | A7LOCAL SPORTS After school tennis programBy Highlands News-SunSPORTS STAFFThe after school tennis program at the Thakkar Tennis Center at the Country Club of Sebring runs through Oct. 5. The program is run by USPTA certi“ed professional Horace Watkis. The four-week programs are for youngsters ages 4-18. Tiny tots, ages 4-6, are Tuesdays from 3:15 to 4 p.m. and the cost is $37. Future champs, ages 6-12, are offered Mondays through Fridays from 4 to 5 p.m. and the cost is $45. Pre-tournament academy is Wednesdays from 4 to 5:30 and the cost is $60. High school team level is Thursdays from 4 to 5:30 and the cost is $60. For more information, contact Watkis at 863-4142164 or 863-386-4282Lane Crosson Memorial Golf TournamentWill be held on Saturday, Oct. 20 at Pinecrest Golf Club. The tournament bene“ts Jade Jackson who is a 20-year-old girl who FILE PHOTOBen Pepper focuses on the ball during a summer tennis camp at the Thakkar Tennis Center. The after school program is for youngsters ages 6-18. Turner Motorsport seeks strong finishTeam has had some success in GTD class Special to Highlands News-SunThe 2018 IMSA WeatherTech SportsCar Championship has been a successful … albeit somewhat unorthodox … season in the GT Daytona (GTD) class for Turner Motorsport. The longtime BMW program has a win this year … taking GTD honors in the Sahlens Six Hours of The Glen with drivers Dillon Machavern, Markus Palttala and Don Yount in the familiar, yellow and blue No. 96 BMM M6 GT3. The team is currently seventh in the overall season standings and will “eld co-drivers Bill Auberlen and Robby Foley in this Sundays two-hour, 40-minute Americas Tire 250 at WeatherTech Raceway Laguna Seca. Thats the unorthodox part. The teams driver lineup has featured different drivers at different events this season. Foley and Auberlen have been teammates for most of the sprint races, with Palttala, Machavern and Yount focused mostly on the Tequila Patrn North American Endurance Cup rounds. In fact, the teams approach in 2018 somewhat resembles the way other teams might attack the 2019 season in GTD. Three different championships will be on the line next year, between the overall, 10-race WeatherTech Championship, the seven-race WeatherTech Sprint Cup that incorporates all GTD races two-hours and 40-minutes in length or shorter, and the four-race Michelin Endurance Cup. Im all smiles and positive about the approach thats being taken with the sprint series part of it,Ž said team owner Will Turner. It de“nitely opens up some options for drivers that want to be in the series in GTD that dont necessarily have the time to do all the races. Thats a big factor when people have jobs and families to balance. I think that those classes changes, the championship changes, are big.Ž Before we get to next season, though, theres the “nal two races of the 2018 WeatherTech Championship to contend with, starting with the Americas Tire 250 this weekend and wrapping up on Oct. 13 with the Motul Petit Le Mans at Road Atlanta. And Turner cant stress enough how important those two races will be for his program. As of today, I do not have my program “lled for next year,Ž Turner said. So, having strong results in the last couple of races does nothing but help me attract drivers who want IMSA PHOTOTurner Motorsport has enjoyed some success in the GT Daytona class in the WeatherTech SportsCar Championship this year.Tight races heading into Laguna SecaSpecial to Highlands News-SunThe of“cial factory racing teams from BMW, Chevrolet Corvette, Ford, and Porsche are locked in a “erce championship “ght, and are con“dent that they have a winning Michelin combination as they head to Monterey for the penultimate round of the 2018 IMSA WeatherTech SportsCar Championship season on Sunday. While the designs, layouts, aerodynamics, and power trains of the BMW M8 GTE, Corvette C7.R, Ford GT and Porsche 911 RSR are vastly different, the powerful factory backed GTLM class entries have two things in common: all have chosen Michelin as their respective technical partner, and all have visited victory lane during the “rst nine races of the 2018 WeatherTech Championship season. Being chosen by each manufacturer as the technical partner for their factory teams in one of the most competitive classes in the world carries high expectations. We are pleased all four partners have already claimed victory in the “rst nine races of 2018,Ž said Ken Payne, motorsport technical director, Michelin North America. At this stage of the season, the cars are all well sorted and the GTLM teams have raced on all of our respective technical options. The tire strategies are increasingly aggressive as the championship battles proceed at full throttle and the teams and drivers look to carry momentum through the “nal two races of the season,Ž Payne said. Twice in the past four races, Michelin technical partners have won with creative and aggressive race tire strategies. The Ford Chip Ganassi Racing Ford GT of Ryan Briscoe and Richard Westbrook won in Canada by changing only the two left side tires on their “nal pit stop and, more recently, BMW Team RLLs Alexander Sims and Connor De Phillippi scored the “rst win for the new BMW M8 GTE at VIR by skipping the last tire change completely and double stinting their tires. The venerable 2.238-mile, 11-turn WeatherTech Raceway Laguna Seca circuit in Monterey features dramatic elevation changes and the signature CorkscrewŽ descent leading to the front straightaway. The two-hour, 40-minute race on the counterclockwise circuit puts a premium on corner entry and power down applications, both of which are made more dif“cult by elevation changes and sand. The track surface is worn and highly polished by years of racing with sand bordering the circuit edges. Any winds or off-course excursions bring sand onto the racing line, making things slippery,Ž Payne said. Mechanical grip is at a premium. The early forecast is for fairly cool temperatures which may help our teams that prefer the Michelin cool temperature tire option, but with the race starting at 2 p.m. local time, track temperatures will be at their peak and may encourage teams to use their Michelin medium range options.Ž Devils swim past BulldogsAvon Park outscores Frostproof in swimming By RUTH ANNE LAWSONSTAFF WRITERAVON PARK … The Avon Park Red Devils dominated against the Frostproof Bulldogs in Thursdays swim meet. The Red Devil girls scored 159 points and the boys scored 211 points. Avon Park eased past the Bulldogs with a combined score of 370 points while Frostproof scored 98 points. Although there were only two teams and not many athletes involved we still had a great turn out,Ž said Avon Park Coach Tracy Lee. We had 10 new personal best times. The swimmers did an amazing job tonight by showing team spirit behind the blocks and pumping each other up.Ž Avon Parks quartet of Kinsloe Barben, Mara Elder, Madison Coceano and Madison Knowles claimed “rst place in the 200-yard medley relay with a “nal time of 2:37.00. The Red Devils team of Amariah Novoa, Ashain Feliciano, Bailey Spurlock and Tisa Goins were in second with 3:09.19. The boys 200-yard medley relay went to the Red Devils foursome of Kevin Myers, Joshua Brown, Josh Farless, and Bo Deen with a 2:01.74. Avon Parks Kye Pollard, Bryan Santana, Tyler Shef“eld, and Nathan Ahrens came in a close second with 2:19.65. This was a good meet,Ž said Nathan Ahrens. Our team is “lled with good people and great swimmers I think we will go far this season. This season I want drop my 50-yard swim down to :26 and right now I am close with :29.35. Our coach is great and she teaches how to do everything. We have great practices. As a team we want to win districts this year.Ž In the 50-yard girls freestyle Avon Parks Mara Elder claimed “rst place with 31.73. Daisy Landress placed in second with 36:69 and Adriana Perez swam her way into third with 40.41. The boys 50-yard freestyle was won by Avon Parks Kevin Myers who swam a 26.18. Nathan Ahrens was in a close second with 29.35. Girls 100-yard backstroke was won by Frostproofs Taylor Kinder with a time of 1:31.14. Avon Parks Spurlock claimed second with 1:49.10 and Novoa placed in third with 2:00.45. The boys 100-yard backstroke was RUTH ANNE LAWSON/STAFFAvon Parks Madison Coceano does the butter”y in the girls 200-yard medley relay in Thursdays meet against Frostproof. Finn Losa of Avon Park doing a somersault during his dive in Thursdays win against Frostproof.TENNIS | 8A SWIM | 8A IMSA | 8A

PAGE 8

A8 | HIGHLANDS NEWS-SUN | September 8, 2018 www.highlandsnewssun.com 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. Healthy Heart 5K run/4K Paws run SEBRING „ The annual Healthy Heart 5K Run and 4K Paws Run will take place this year on Oct. 6 at Highlands Hammock State Park. The 5K begins at 7:45 a.m. and the 4K with your dog starts at 8:15 a.m. First “ve dogs across the “nish line receive a prize. For information, call Jim or Colleen Polatty at 863-386-4927. After School Tennis Program The after school tennis program at the Thakkar Tennis Center at the Country Club of Sebring runs through Oct. 5. The program is run by USPTA certi“ed professional Horace Watkis. The four-week programs are for youngsters ages 4-18. Tiny tots, ages 4-6, are Tuesdays from 3:15 to 4 p.m. and the cost is $37. Future champs, ages 6-12, are offered Mondays through Fridays from 4 to 5 p.m. and the cost is $45. Pre-tournament academy is Wednesdays from 4 to 5:30 and the cost is $60. High school team level is Thursdays from 4 to 5:30 and the cost is $60. For more information, contact Watkis at 863-414-2164 or 863-386-4282. Chet Brojek Golf Tournament The Avon Park Champions Club is holding the Chet A. Brojek Golf Tournament on Saturday, Oct. 13, at River Greens Golf Club. The four-person scramble will begin with an 8 a.m. shotgun start. The cost is $60 per person and includes golf, cart, lunch, refreshments and awards and raf”e prizes after golf in the clubhouse. There will also be contests for closestto-the-pin, closest-to-the line, putting contest, a raf”e and 50-50 drawing. Hole sponsorships are available for $50 or a corporate sponsorship of four enteries and a hole sponsor sign is available for $275. Make checks payable to the Avon Park Champions Club and mail to 118 S. Lake Ave., Avon Park, FL 33825.TENNISFROM PAGE 7A won by Farless with an impressive 1:02.81. Myers placed in second with 1:13.60 and Conner Johnson claimed third with 1:28.46. Avon Park claimed “rst in the 100-yard breaststroke with Elder swimming her way into “rst with 1:31.88. Second place was claimed by Williams 1:44.21. The Red Devils also claimed “rst in the boys 100-yard breaststroke with Ahrens with 1:23.80. Santana came in a close second with 1:26.38 and Brown placed in third with 1:27.31. Farless broke the 100 butter”y record for the second time this year. In the “rst meet in Sebring he broke the school record with a time of :57.90 and Thursday he broke it again with a time of :57.60. The record was previously held by Logan Carroll. Reese Robinson, Feliciano, Ahrens, and Landress each dropped their times. The Diving competition only had two contestants both from Avon Park. Kaitlyn Williams scored 148.75 points and Finn Losa scored 170.70. We are very proud of Josh Farless,Ž Lee said. We know that he will not be stopping with this one record being broken. Many of the athletes stepped out of their comfort zone and swam longer distances with different strokes tonight. We had some requesting to swim new events but many were tired in different events and strokes, forcing them to step up. They all did a great job and never once hesitated to try something new.Ž The Avon Park Red Devils will host Hardee, Lake Wales and Lake Placid in their next home meet on Sept. 25 at 5:30 p.m.SWIMFROM PAGE 7A RUTH ANNE LAWSON/STAFFAvon Parks Kaitlyn Williams does a pike dive in Thursdays meet against Frostproof. Avon Parks Joshua Brown doing the breaststroke in the 200-yard medley relay in Thursdays win against Frostproof. Avon Parks Madison Coceano doing the backstroke in the girls 200-yard individual relay in Thursdays meet against Frostproof. to drive with the Turner Motorsport team or want to drive the BMW. My next year depends on some of these outcomes, not only is it the press you get from doing well, but its also just a sign of the car being competitive. I want to get out there and lead the race and win the next two races like everybody does.Ž A win this weekend would be extra special because it would be Auberlens 59th in IMSA competition, putting him within one of all-time leader Scott Pruetts total of 60. Helping Auberlen … whose long association with the Turner team was rekindled this year as he shifted from full-time status with the BMW Team RLL GT Le Mans (GTLM) team to Patrn Endurance Cup rounds only this season … break the all-time win record is a team goal. Its interesting with Bill and the Turner Motorsport team because he started driving with us in 2000 or 2001 and hes done a lot of races with us,Ž Turner said. He knows all my crew, and my crew all knows him. Its kind of like he never left. You get him back in the yellow and blue and back in the car and its the same old deal on the radio. Its the same old Bill when he gets back to the transporter, always pushing the team for more. Its good to have him back because we know what were dealing with. The crew actually works a little harder when hes around because he wants to win races and we want to get him that record for sports car wins. Its obviously a big deal for Bill, but I want to be a part of that. It would be great if we could be the team that he wins that and holds that record with.Ž Hell get another chance to do it this weekend at WeatherTech Raceway. The Americas Tire 250 … the headline event of the Continental Tire Monterey Grand Prix weekend … 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 7A IMSA PHOTOIts been a tough year for the No. 44 Magnus Racing Audi R8 LMS and co-drivers Andy Lally and John Potter in the GT Daytona class. adno=3609487-1 adno=3608776-1 781 Magnolia Ave. € Sebring, FL 33870 € 863-382-2255www.highlandsnewssuncenter.com Convention Center Manager George White 863-381-0387 Center of Hospitality and ConvenienceThe Highlands News-Sun Center is centrally located in beautiful Highlands County, home of the annual 12 Hours of Sebring, Caladium Festival, and several other local events which draws thousands of people to the area. Our experienced staff will help you plan and promote anything you need in order to host your special event, and make it a very successful one! HIGHLANDS NEWS-SUN CENTER Concerts € Private Events € Weddings € Sporting Events Trade Shows € Seminars € And Much More! NO EVENT TOO BIG OR SMALL28,000 square feet€ Accommodating Up to 3,200 sq. ft. for events with theatre style seating € Up to 1,000 for a banquet € 100+ booths for tradeshows! WE HAVE WHAT YOU NEED!€ Tables & Chairs € Bleacher Style Seating € Pipe & Drape for Trade Shows € In-house PA system € Wi-Fi € Catering Station € Portable Bar & MORE!CENTER

PAGE 9

FAITH FAMILY CLASSIFIEDS, COMICS & PUZZLES INSIDESECTION BSaturday, September 8, 2018 Grandparentings about childrenThe very grandest part of grandparenting is the reason there is such a title. That reason is the children. They are the heart of why grandparenting is such a phenomenal role we get to embrace. Are you Grandma and Grandpa? Nana and Poppy? Mimi and Papa? What special name have you been given? For us it is Gramma and Pop-Pop to our two youngest. But to our other grandchildren we are Gramma and Grampa or Oma and Opa ƒ for my husband Kens Dutch heritage. Though a close relationship was hindered by my grandparents speaking only broken English and mostly Italian, I still remember bonding in other ways. My paternal grandfather was a shoemaker. He would put cleats on all the grandkids shoes. We would sit in his shoeshine chairs at his shop inhaling the leather smells and other aromas that greeted us the minute we stepped through the door. Once he was done, hed lock up the shop as we clicked, clacked and tapped down the street. My maternal grandfathers huge meatballs simmering in tomato sauce required great patience on our part till wed “nally ask, Grandpa, can we have a meatball?Ž Hed shift his pipe between his teeth and laugh. He knew what was coming and got a kick out of us. My moms mom had died before I was born, but my dads mom lived nearby. Especially dear to me was the way she marched into a sick room and prayed in Italian, showering healing prayers on me. My dad and mom played a very special role in our childrens lives ƒ especially those years I was a single parent. Their presence “lled a place only they could provide. Now it is our turn. I hang my heart on every special visit, card, or interaction we have together with our grandchildren. They bless me in ways beyond description. We also enjoy sharing grandparenting love with other children God places in our lives. They are our extended family. Be ready. The blessings ”ow both ways. Children are why were privileged to be grandparents, pouring love and values into their lives. Fun times, snuggling times ƒ all are memory-making moments. When we share our faith stories, were like a bubbling stream refreshing each childs soul. In Mark 10: 14 & 16, NLT Jesus said, Let the children come to me. Dont stop them! For the Kingdom of God belongs to those who are like these children ... Then he took the children in PAUSE & CONSIDER Jan Merop KEVINS KOMMENTS Kevin Patterson Make waves!The story is told of an evil man who died and went to torment. Upon arrival, he was told that he had the choice of entering one of six closed doors that would lead him to his eternal punishment. He put his ear to the “rst door and heard horrible shrieks of pain and agony. Obviously disturbed by what he heard, the man went to the second door and heard the same thing. Quickly moving to the third, fourth, and “fth doors, again and again he heard the same terrible sounds. However, upon his arrival at the sixth door, the man listened and heard nothing but the sound of gentle murmuring. He quickly said, Ill take this one.Ž The door was ”ung open, and the man was tossed inside. Instantly, he found himself up to his bottom lip in a vast sea of sewage. The unexplained murmuring the man had heard just moments before was now clear. With the man were countless millions of others standing on their tiptoes with their mouths half-open whispering, Dont make waves! Dont make waves!Ž That story depicts the philosophy of many in the religious world to not make waves.Ž The only problem with this kind of thinking is that it comes from man and not from God. Now making wavesŽ does not mean that we are to be mean, hateful, or destructive by invading anothers freedom or right to choose. What I mean by making wavesŽ is the kind of impact and difference that Christ made wherever He went, and He certainly rocked the boatŽ from time to time! Christ spread the crystal-clear message of His Father no matter where He went. He taught the rich and the poor, the powerful and the helpless, and the willing and the unwilling. He taught Gods will without reservation or modi“cation. Sometimes, we do not want to make wavesŽ when it comes to teaching the truths of Gods word. We might be afraid to stand up for what is right because it is not considered popular by others. We might be afraid to teach a particular part of Gods word because the religious world does not accept it. We might be afraid to share the Bible with others because it would reveal how their lives were being lived in an ungodly way. Yet, if we are going to do things Gods way, sometimes we must make waves!Ž Paul told Timothy that he might have to make wavesŽ in the effort to preach Gods inspired word and that word only. He said in 2 Timothy 4:25, Preach the Word; be prepared in season and out of season; correct, rebuke and encourage „ with great patience and careful instruction. For Virgin Mary statue in New Mexico reportedly weeping againASSOCIATED PRESSHOBBS, N.M. „ A Virgin Mary sculpture in a New Mexico Catholic church that has appeared to be weeping in the past is reportedly crying again. Devotees say the bronze Our Lady of Guadalupe statue in a Hobbs, New Mexico, church was seen shedding tears again on Saturday „ months after the figure was seen crying by parishioners, the Hobbs News-Sun reports Believers at Our Lady of Guadalupe Catholic Church said its the first time in more than three months and the fourth time overall the statue has wept.Ž The Catholic Diocese of Las Cruces is investigating the Virgin Mary sculpture. Las Cruces Bishop Oscar Cantu said if the cause of the phenomenon is deemed supernatural by church investigators, church officials must discern if it is from God or from the devil.Ž The statue is made of bronze,Ž Cantu said when giving an update on the investigation last week. As the hollow interior was examined, nothing was found on the interior that could have created liquid. There were cobwebs in the hollow interior...The liquid samples collected from the statue were sent to a lab for chemical analysis.Ž Cantu said two distinct methods of analysis indicate the same outcome: The liquid is olive oil with a scented mixture, chemically, to the Sacred Chrism „ an oily liquid used in Baptisms and other sacraments and Catholic ceremonies. News of more tears for the statue spread beyond Hobbs, a city of about 34,000 near the state line with Texas. I heard about it this morning from my mother and my grandmother,Ž said Billy Luna, of Kermit, Texas. I was on my way to Ruidoso for the weekend and I wanted to stop and give thanks.Ž This wasnt Lunas first time to the Our Lady Parish, but it was the first time he has seen statue appear to weep. It looks real to me,Ž Luna said. I felt something in here (pointing toward his heart) when I saw her. I get chills just thinking about it.Ž Some Catholics believe unexplained images of Our Lady of Guadalupe „ the Patron Saint of Mexico and Mexican Americans „ or Virgin Mary statues appearing to cry are signs of a coming tragedy or a possible warning. Information from: Hobbs News-Sun, http:// www.hobbsnews.com Ukrainian city remembers Jews on Holocaust anniversaryBy VANESSA GERA, RANDY HERSCHAFT and YEVHENIY KRAVSASSOCIATED PRESSLVIV, Ukraine (AP) „ The Ukrainian city of Lviv, once a major center of Jewish life in Eastern Europe, commemorated on Sunday the 75th anniversary of the annihilation of the citys Jewish population by Nazi Germany and honored those working today to preserve what they can of that vanished world. City authorities presented the honored recipients with 75 glass keys „ replicas of a metal key that once belonged to a Jewish synagogue and which an American artist found at a street market in Lviv. The anniversary events, which included a prayer concert at the ruins of former synagogues, come amid other attempts to revive suppressed memories of the Jews who once were an integral part of the region. God forbid our city once suffered such a misfortune,Ž Lviv Mayor Andriy Sadovyi said at the ceremony. Today we cannot even imagine for a moment the pain, humiliation and grief that thousands of Lvivs people suffered in the last century.Ž Iryna Matsevko, deputy director of the Center for Urban History of East Central Europe and an organizer of the anniversary events in Lviv, said it was the “rst time the western Ukrainian city has acknowledged the historical preservation efforts in such an extensive way. Matsevko said consciousness is growing in Ukrainian society of the need to remember the Jews who were annihilated by Nazi forces, in some cases with the participation of local people. Initiatives have included introducing Jewish history courses at universities, new research by young Ukrainian scholars and grassroots efforts by volunteers, such as the recovering Jewish gravestones that were used to pave roads and returning them to cemeteries. This is part of the process of reviving the memory of the Jewish heritage. Of course, this process is slow. I want it to be quicker, but for the last 10 years we have seen how the Jewish heritage is returning to peoples consciousness and a lot of activities are taking place,Ž Matsevko said. It is very important that people are being acknowledged for their work in Jewish heritage.Ž Before World War II, Lviv and the surrounding area belonged to Poland. Then called Lwow, it was the third largest Jewish community in prewar Poland after Warsaw and Lodz, with most working as merchants, manufacturers or artisans. Before World War I, Lviv and the surrounding area were part of the eastern Galicia region of the Austro-Hungarian empire and the city was called by its German name, Lemberg. In June 1941, Germany attacked the Soviet Union, its former ally. When the German forces entered the city, they and their Ukrainian collaborators massacred Jews in the city and countryside. While occupying the area, Germans murdered Jews in the ghetto, the Belzec death camp and a forced labor camp, Janowska, RACHEL STEVENS/ASSOCIATED PRESSIn this undated photo provided by artist Rachel Stevens an old synagogue key discovered by Stevens at a market in Lviv, Ukraine, and a glass replica that she made modeled on it are photographed. Seventy-“ve of the glass replicas were presented to people working to preserve the memory of the Jews of Lviv. YEVHENIY KRAVS/ASSOCIATED PRESSIn this photo taken on Aug. 29, 2018, U.S. citizen Marla Raucher Osborn, a Rohatyn Jewish heritage project leader, left, shows volunteers the gravestones at an old Jewish cemetery in Rohatyn close to Lviv, Ukraine, a few days before the 75th anniversary of the annihilation of the citys Jewish population by Nazi Germany. The commemoration comes amid a larger attempt in Ukraine to remember and celebrate the lost Jewish world in a part of Ukraine that before World War II was part of Poland and was the third largest Polish Jewish community. YEVHENIY KRAVS/ASSOCIATED PRESSLviv Mayor Andriy Sadoviy, right, presents a glass copy of an old metal synagogue key to Yanina Hescheles, Polish writer and a Nazi concentration camp survivor, at a ceremony commemorating the 75th anniversary of the annihilation of the citys Jewish population by Nazi Germany in Lviv, Ukraine, Sunday, Sept. 2, 2018. The Ukrainian city of Lviv, once a major center of Jewish life in Eastern Europe, is commemorating the 75th anniversary of the annihilation of the citys Jewish population by Nazi Germany and honoring those working today to preserve that vanished world. The commemoration comes amid a larger attempt in Ukraine to preserve the memories of the prewar Jewish community.MEROP | 8B KOMMENT | 8B JEWS | 8B

PAGE 10

B2 | HIGHLANDS NEWS-SUN | September 8, 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=3610186-1

PAGE 11

www.highlandsnewssun.com September 8, 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=3610188-1

PAGE 12

B4 | HIGHLANDS NEWS-SUN | September 8, 2018 www.highlandsnewssun.com 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 NEWS Church of the Brethren „ SebringSEBRING „ Pastor David Smalleys sermon on Sunday will be Hope, Knowledge and Spiritual WisdomŽ from Ephesians 1:17-18. Call the church at 863-385-1597.Church of Buttonwood BaySEBRING „ The message this Sunday will be given by Pastor Cecil Hess, who starts a new series, Questions Ministers Are Asked.Ž The topic is Politics and Religion „ Where do you draw the line?Ž Special music by Brad Holland. 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. 9 service by Pastor John Nelson will be Be Equipped For MinistryŽ from 2 Timothy 3:10-17. 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 will be Call to PerfectionŽ from Philippians 3:7-19. Adult Sunday school is Esther Steps UpŽ from Esther 4:1-5:14. Special music by Bob and Maxine Johnson singing Rock of AgesŽ accompanied by Mary Ann Fleagle. The church is at 206 E. LaGrande St. in Avon Park. Call 863-453-3242.First Presbyterian Church of Lake PlacidLAKE PLACID „ Sunday, Sept. 16 at 3 p.m. will be a special free movie event at the Genesis Center, 218 E. Belleview St. The movie is Like Arrows.Ž Open to the public. Bring your friends. The church is at 117 N. Oak Ave. in Lake Placid.First Presbyterian ARP Church of SebringSEBRING „ Rev. Darrell A. Peer will give the sermon this week. Sermon title is A True VeteranŽ from Joshua 14:6-13. 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, Barrabas „ His CrossŽ from Matthew 27:11-26. Special by Jewel, Joyce and Flossi singing The Cross.Ž The church is at 2705 Alternate Route 17 South in Sebring (behind Publix). Call 863-314-9693.New Beginnings Church of SebringSEBRING „ On Sunday, guest speaker Ruthie Kindle will bring the sermon, Cant Stop Praising His NameŽ from Mark 7:31-37. 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 Bible lesson will be from the 4th chapter of 2 Timothy. The church is located at 3413 Sebring Parkway in Sebring. Call 863-382-3552.Spring Lake Presbyterian ChurchSEBRING „ Sunday, Pastor John Davis will preach the sermon Finger PrintsŽ from John 17:20-26. 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 „ Goodness (generosity) and KindnessŽ from Galatians 5:22-26. Fellowship and refreshments will follow. The church is at 8170 Cozumel Lane, Sebring. Call 863-655-0040.St. John United Methodist ChurchSEBRING „ Sunday resumes three services on Sundays. Rev. Ronald De Genaro Jr.s sermon will be How Long Will You Praise God?Ž Biblical GET LOCAL NEWS STRAIGHT FROM THE SOURCE...YOU! IF YOU HEAR OF A GREAT STORY OR NEWS TIP, PLEASE EMAIL US!newstips@ newssun.com

PAGE 13

www.highlandsnewssun.com September 8, 2018 | HIGHLANDS NEWS-SUN | B5 LEGAL NOTICES 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 O THER 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 4 002 FONSECA AVE SEBRING, FL 33872 A ND TO: All persons claiming an i nterest by, through, under, or a gainst the aforesaid D efendant(s). YOU ARE HEREBY NOTIFIED that an a ction to foreclose a mortgage on the f ollowing described property located i n Highlands County, Florida: LOT 6, BLOCK 57, SUN N LAKE ETATES OF SEBRING, UNIT 5, A CCORDING TO THE PLAT THEREO F RECORDED IN PLAT BOOK 9, P AGE 51, OF THE PUBLIC R ECORDS OF HIGHLANDS COUNT Y, FLORIDA. has been filed against you, and you a re required to serve a copy of your w ritten defenses, if any, to this action, o n Greenspoon Marder, P.A., Default D epartment, Attorneys for Plaintiff, w hose address is Trade Centre South, S uite 700, 100 West Cypress Creek R oad, Fort Lauderdale, FL 33309, and f ile the original with the Clerk within 30 d ays after the first publication of this n otice, in THE HIGHLANDS NEWS-SUN o n or before October 6, 2018 ; othe rwise a default and a judgment may b e entered against you for the relief d emanded in the Complaint. WITNESS MY HAND AND SEAL O F S AID COURT on this 27th day of A ugust, 2018. ROBERT W. GERMAIN E As Clerk of said Court By: /s/ Cyndi S. Dassinger As Deputy Clerk IMPORTANT In accordance with the Americans With D isabilities Act, persons needing a reas onable accommodation to participate i n this proceeding should, no later than s even (7) days prior, contact the Clerk o f the Courts disability coordinator at 5 90 S. COMMERCE AVENUE, S EBRING, FL 33870, 863-534-4686. I f hearining or voice impaired, contact ( TDD) (800)955-8771 via Florida Relay S ystem. (33585.2266/AS) September 1, 8, 2018 F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CASE NO.: 28-2018-CA-000041 REGIONS BANK D/B/A REGIONS MORTGAGE, Plaintiff, vs. UNKNOWN HEIRS, DEVISEES, GRANTEES, ASSIGNEES OR OTHER PERSONS CLAIMING BY, THROUGH, UNDER OR AGAINST FRANCIS M. MCDONOUGH A/K/A FRANK MCDONOUGH, et al., Defendants. NOTICE OF ACTION To the Defendants UNKNOWN HEIRS, DEVISEES, GRANTEES, ASSIGNEES OR OTHER PERSONS CLAIMING BY, THROUGH, UNDER OR A GAINST FRANCIS M. MCDONOUGH A /K/A FRANK MCDONOUGH and TRACY WETMORE and all others whom it may concern: You are hereby notified that an action to foreclose a mortgage lien on the following property in Highlands County, Florida: Parcel 1: Lot 20, Block 1, FAIRWAY LAKES ESTATES, SECTION ONE, according to the plat thereof recorded in Plat Book 12, Page 39, of the Public Records of Highlands County, Florida. AND Parcel 2: Lot 18, COUNTRY CLUB LAKE ESTATES, according to the plat thereof as recorded in Plat Book 8, Page 44 of the Public Records of Highlands County, Florida. has been filed against you. You are required to serve a copy of your written defneses, if any, to it on Michale C. Caborn, Esquire, Winderweedle, Haines, Ward & Woodman, P.A., Plaintiffs attorney, whose address is 329 Park Avenue North, Second Floor, Winter Park, FL 32789, within 30 days after the first publication of this Notice, and file the original with the Clerk of this Court either before service on Plaintiffs attorneys or immediately therafter; otherwise a default will be entered against you for the relief demanded in the complaint or petition. See 49.09, Fla. Stat. This Notice of Action shall be published once during each week for two (2) consecutive weeks under 49.10(c), Fla. Stat. Default Date: October 15, 2018. Dated on August 31, 2018. Clerk of Circuit Court By: /s/ Cyndi S. Dassinger As Deputy Clerk September 8, 15, 2018 NOTICE TO CREDITORS20 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 o f J AMES HARRY WINDSOR a/k/a J AMES H. WINDSOR, deceased, whose date of death was February 1 3, 2018, and whose social security n umber is XXX-XX-3019, is pending i n the Circuit Court for Highlands County, Florida, Probate Division, the a ddress of which is 590 S. Commerce A venue, Sebring, FL 33870. The n ames and addresses of the personal r epresentative and the personal repres entatives attorney are set forth below. All creditors of the decedent an d o ther persons having claims or d emands against decedents estate on whom a copy of this notice is required t o be served must file their claims with this court WITHIN THE LATER OF 3 M ONTHS AFTER THE TIME OF THE F IRST PUBLICATION OF THIS NOTICE O R 30 DAYS AFTER THE DATE OF S ERVICE OF A COPY OF THIS NOTICE O N THEM. All other creditors of the deceden t a nd other persons having claims or d emands against decedents estate must 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 WITHIN TH E T IME PERIODS SET FORTH IN SECT ION 733.702 OF THE FLORIDA PROB ATE CODE WILL BE FOREVER B ARRED. NOTWITHSTANDING THE TIME PERI O DS SET FORTH ABOVE, ANY CLAIM F ILED TWO (2) YEARS OR MORE A FTER THE DECEDENTS DATE OF D EATH 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 ROBERT 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 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 o f B ETTY LOUISE BASSITT, deceased, w hose date of death was June 19, 2 018, is pending in the Circuit Court f or Highlands County, Florida, Probate D ivision, the address of which is 590 S Commerce Avenue, Sebring, Florid a 33870. The names and addresses o f the 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 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 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 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 September 1, 2018. Personal Representative: /s/ Jamie B. Brewer JAMIE B. BREWER 145 East 6th Avenue Apt#12 Mount Dora, Florida 32757 Attorney for Personal Representative: / s/ David F. Lanier David F. Lanier Florida Bar No.045399 Attorney at Law P.O. Box 400 Avon Park, Florida 33826-0400 September 1, 8, 2018 NOTICE OF HEARING24 NOTICE OF PUBLIC HEARING NOTICE OF LAND USE CHANGE AND NOTICE OF ZONING CHANGE HEARING NO. CPA-18-553SS & P&Z 2034 The Board of County Commissioners of Highlands County, Florida, proposes to adopt the following by Ordinance and Resolution: ORDINANCE NO. 17-18-_____ AN ORDINANCE OF THE BOARD OF COUNTY COMMISSIONERS OF HIGHLANDS COUNTY, FLORIDA, PROVIDING FOR AN AMENDMENT TO THE FUTURE LAND USE MAP OF THE HIGHLANDS COUNTY COMPREHENSIVE PLAN AND PROVIDING FOR SEVERABILITY; PROVIDING FOR CONFLICT; AND PROVIDING FOR AN EFFECTIVE DATE. RESOLUTION NO. 17-18-____ A RESOLUTION OF THE BOARD OF COUNTY COMMISSIONERS OF HIGHLANDS COUNTY, FLORIDA, PROVIDING FOR AN AMENDMENT TO THE OFFICIAL ZONING ATLAS OF HIGHLANDS COUNTY, FLORIDA, PROVIDING FOR SEVERABILITY; PROVIDING FOR CONFLICT; AND PROVIDING FOR AN EFFECTIVE DATE. A PUBLIC HEARING will be held on Amendment No. CPA-18-553SS Or dinance 17-18-_____ and Amendment No. P&Z 2034 Resolution 17-18-_____ by the Highlands County Board of NOTICE OF HEARING24 C ounty C ommissioners on the 1 8 t h day of September, 2018 beginning at 9: 00 a.m. or as soon thereafter as possible, in the County Commissioners Board Room, Highlands County Government Center Building, 600 South Commerce Avenue, Sebring, Florida. Consideration will be given to changing the designated land use within the area described, from RM ``Medium Density Residential and RH ``High Density Residential to AG ``Agriculture and a change to the Official Zoning Atlas designation from R-1 (Residential District) and R-3 FUD (Muliplefamily Dwelling including Motel and Hotel with a Flexible Unit Development District) to AU (Agricultural District) within the area described as follows: A n approximate 5.26-acre parcel located between Lake Damon and Lake Pythias, North of CR 17A, off of N. Gaster Road; the address being 1980 N. Gaster Road, Avon Park, Florida; and legally described as follows: A Portion of Section 3 and Section 10, Township 33 South, Range 28 East, Highlands County, Florida, being more particularly described as follows: COMMENCE at the Northeast Corner of the North 102.00 feet of the South 584.95 feet of Section 3, Township 33 South, Range 28 East, lying between the Easterly line of Seaboard Coastline Railroad right-of-way and the Easterly shoreline of Lake Damon; thence South 02 degrees 0840 West a distance of 102.00 feet for the POINT OF BEGINNING; thence continue South 02 degrees 0840 West along said line a distance of 1,026.05 feet; thence North 78 degrees 4257 West a distance of 157.13 feet to a point on a curve to the left, having a radius of 5 0.00 feet, a central angle of 85 degrees 3406 and a chord bearing of N orth 31 degrees 3001 West 67.92 feet; thence Southwesterly along the said curve a distance of 74.67 feet; thence North 15 degrees 4256 East a distance 55.59 feet; thence North 40 degrees 3916 West a distance of 270.00 feet, more or less, to a point lying on the said Easterly shoreline of Lake Damon; thence Northeasterly along said shoreline a distance of 756.00 feet, more or less; thence South 87 degrees 5120 East a distance of 94.00 feet, more or less, to the POINT OF BEGINNING. Subject to the East 15 feet thereof for utilities and Golf Cart Path Easement. A copy of this notice is available for public inspection during regular business hours in the Office of the Clerk of the Board of County Commissioners at the Highlands County Government Center, 590 South Commerce Avenue, Sebring, Florida 33870. The proposed Ordinance and Resolution may be ins pected by the public at the Highlands County Zoning Department, 501 South C ommerce Avenue, Suite 2, Sebring, Florida 33870, betweeen the hours of 8:00 a.m. and 5:00 p.m., Monday through Friday, except holidays. Inquiries or written testimony should be directed to Linda Conrad, Zoning Supervisor, at this address or by phone at (863)402-6638. Photocopies may be obtained at this location for fifteen cents ($0.15) per page. Please refer ence the Amendment Number when calling or writing. A LL INTERESTED PERSONS ARE INV ITED TO ATTEND. A LL INTERESTED PERSONS MAY APPEAR AND BE HEARD AT THE TIME A ND PLACE SPECIFIED ABOVE. ANY PERSON WHO MIGHT WISH TO APPEAL A NY DECISION MADE BY THIS COMMITTEE/GROUP, IN PUBLIC HEARING OR 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 PROCEEDINGS IS MADE, WHICH RECORD WILL INCLUDE THE TESTIMONY AND EVIDENCE UPON WHICH SUCH APPEAL IS TO BE BASED. THE BOARD OF COUNTY COMMISSIONERS OF HIGHLANDS COUNTY, FLORIDA, DOES NOT DISCRIMINATE UPON THE BASIS OF ANY INDIVIDUALS DISABILITY STATUS. THIS NON-DISCRIMINATORY POLICY INVOLVES EVERY ASPECT OF THE BOARDS FUNCTIONS, INCLUDING ONES ACCESS TO, PARTICIPATION, EMPLOYMENT OR TREATMENT IN ITS PROGRAMS OR ACTIVITIES. ANYONE REQUIRING REASONABLE ACCOMMODATION AS PROVIDED FOR IN THE A MERICANS WITH DISABILITIES ACT OR SECTION 286.26, FLORIDA STATUTES, SHOULD CONTACT MS. PAMELA ROGERS, ADA COORDINATOR, A T 863-402-6509 (VOICE), VIA FLORIDA RELAY SERVICE 711, OR BY E-MAIL: PROGERS@HBCC.ORG REQUEST FOR CART OR INTERPRETER SERVICES SHOULD BE MADE AT LEAST 24 HOURS IN ADVANCE TO PERMIT COORDINATION OF THE SERVICE. BOARD OF COUNTY COMMISSIONERS OF HIGHLANDS COUNTY, FLORIDA R. Greg Harris, Chairman A TTEST: Robert W. Germaine, Clerk September 3, 8, 2018 NOTICE OF PUBLIC HEARING NOTICE OF ZONING CHANGE P&Z 20 35 The Board of County Commissioners of Highlands County, Florida, proposes to adopt the following by Resolution: RESOLUTION NO. 17-18-____ A RESOLUTION OF THE BOARD OF COUNTY COMMISSIONERS OF HIGHLANDS COUNTY, FLORIDA, PROVIDING FOR AN AMENDMENT TO THE OFFICIAL ZONING ATLAS OF HIGHLANDS COUNTY, FLORIDA, PROVIDING FOR SEVERABILITY; PROVIDING FOR CONFLICT; AND PROVIDING FOR AN EFFECTIVE DATE. A PUBLIC HEARING will be held NOTICE OF HEARING24 on Amendment No. P & Z 203 5 Resolution 17-18-_____, by the Highlands County Board of County Commission ers on the 18t h day of September, 2018 beginning at 9: 00 a.m. or as soon thereafter as possible, in the County Commissioners Board Room, Highlands County Government Center Building, 600 South Commerce Avenue, Sebring, Florida. The County of Highlands will consider a change to the Official Zoning Atlas from B-3 and B-4 (Business District) to I-1 (Industrial District) within the area described as follows: 4 parcels, totaling approximately 5.06acres, east of Red Beach Lake, west of the railroad tracks, on the north side of US 98; the addresses being 11090 US 98, 415 Fox Trail, 416 Fox Trail, and 453 Fox Trail; and legally described as follows: Lots 5, 6, 7, and 9, DeSoto Industrial Park, Phase 1, according to the plat thereof as recorded in Plat Book 15, Page 3 of the Public Records of Highlands County, Florida. A copy of this notice is available for public inspection during regular business hours in the Office of the Clerk of the Board of County Commissioners at the Highlands County Government Center, 590 South Commerce Avenue, Sebring, Florida 33870. The proposed Resolution may be inspected by the public at the Highlands County Zoning Department, 501 South Commerce Avenue, Suite 2, Sebring, Florida 33870, betweeen the hours of 8:00 a.m. and 5 :00 p.m., Monday through Friday, exc ept holidays. Inquiries or written testimony should be directed to Linda C onrad, Zoning Supervisor, at this address or by phone at (863)402-6638. P hotocopies may be obtained at this location for fifteen cents ($0.15) per page. Please reference the Hearing Number when calling or writing. A LL INTERESTED PERSONS ARE INV ITED TO ATTEND. A LL INTERESTED PERSONS MAY APPEAR AND BE HEARD AT THE TIME A ND PLACE SPECIFIED ABOVE. ANY PERSON WHO MIGHT WISH TO APPEAL A NY DECISION MADE BY THIS COMMITTEE/GROUP, IN PUBLIC HEARING OR 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 PROCEEDINGS IS MADE, WHICH RECORD WILL INCLUDE THE TESTIMONY AND EVIDENCE UPON WHICH SUCH APPEAL IS TO BE BASED. T HE BOARD OF COUNTY COMMISSIONERS OF HIGHLANDS COUNTY, F LORIDA, DOES NOT DISCRIMINATE UPON THE BASIS OF ANY INDIVIDUALS DISABILITY STATUS. THIS NON-DISCRIMINATORY POLICY INVOLVES E VERY ASPECT OF THE BOARDS FUNCTIONS, INCLUDING ONES ACCESS TO, PARTICIPATION, EMPLOYMENT OR TREATMENT IN ITS PROGRAMS OR ACTIVITIES. ANYONE REQUIRING REASONABLE ACCOMMODATION AS PROVIDED FOR IN THE A MERICANS WITH DISABILITIES ACT OR SECTION 286.26, FLORIDA STATUTES, SHOULD CONTACT MS. PAMELA ROGERS, ADA COORDINATOR, A T 863-402-6509 (VOICE), VIA FLORIDA RELAY SERVICE 711, OR BY E-MAIL: PROGERS@HBCC.ORG REQUEST FOR CART OR INTERPRETER SERVICES SHOULD BE MADE AT LEAST 24 HOURS IN ADVANCE TO PERMIT COORDINATION OF THE SERVICE. BOARD OF COUNTY COMMISSIONERS OF HIGHLANDS COUNTY, FLORIDA R. Greg Harris, Chairman A TTEST: Robert W. Germaine, Clerk September 3, 8, 2018 NOTICE OF PUBLIC HEARING TO CONSIDER COUNTY ORDINANCE NO. 17-18____ NOTICE IS HEREBY GIVEN TO WHOM IT MAY CONCERN: NOTICE is hereby given that the Highlands County Board of County Commissioners will hold a public hearing to consider for the purpose of enactment the following ordinance on September 18, 2018, at 9:00 a.m. or as soon thereafter as possible, in the County Commissioners Board Room of the Government Center, 600 South Commerce Avenue, Sebring, Florida: AN ORDINANCE PERTAINING TO THE SUN 'N LAKE OF SEBRING IMPROVEMENT DISTRICT SPECIAL A SSESSMENTS; AMENDING SECTIONS 9-132, 9-153, AND 9-158 OF THE CODE OF ORDINANCES, HIGHLANDS COUNTY, FLORIDA; PROVIDING FOR EXEMPTION OF COUNTY OWNED PROPERTIES; PROVIDING FOR SEVERABILITY; PROVIDING FOR INCLUSION IN CODE; PROVIDING FOR CONFLICT; A ND PROVIDING FOR AN EFFECTIVE DATE. A copy of the ordinance is available for inspection in the office of the County A dministrator, 600 South Commerce A venue, Sebring, Florida 33870. All interested persons may appear and be heard at the time and place specified above. Any person who might wish to appeal any decision made by the Board of County Commissioners of Highlands County, Florida, in public hearing or meeting is hereby advised that they will need a record of the proceedings, and for such purpose, they may need to ensure that a verbatim record of the proceedings is made which will include the testimony and evidence upon which such appeal is to be based. The Board of County Commissioners of Highlands County, Florida, does not discriminate upon the basis of any individuals disability status. This non-discriminatory policy involves every aspect of the Boards functions, includNOTICE OF HEARING24 ing one's access to, participation, emp loyment or treatment in its programs or activities. Anyone requiring reasonable accommodation as provided for in the Americans with Disabilities Act or Section 286.26, Florida Statutes, should contact Ms. Pam Rogers, ADA Coordinator, at (863) 402-6509 (voice), 863-402-6508 (TTY), or via Florida Relay Service 711, or by e-mail: progers@hcbcc.org Requests for CART or interpreter services should be made at least 24 hours in advance to permit coordination of the service. BOARD OF COUNTY COMMISSIONERS OF HIGHLANDS COUNTY, FLORIDA By: R. Greg Harris, Chairman ATTEST: Robert W. Germaine, Clerk September 8, 2018 NOTICE OFSALE30 IN THE CIRCUIT COURT OF THE T ENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CASE NO.: 17000522GCAXMX W ILMINGTON SAVINGS FUNDS SOC IETY, FSB, d/b/a CHRISTIAN A T RUST AS OWNER TRUSTEE OF T HE RESIDENTIAL CREDIT OPPORTUNITIES TRUST III, Plaintff, vs. H ERLINDA GUTIERREZ et al., D efendants. NOTICE OF SALE NOTICE IS HEREBY GIVEN purs uant to a Final Judgment of Foreclos ure dated September 4, 2018 e ntered in Civil Case No. 1 7000522GCAXMXof the Circuit Court of the 10th Judicial Circuit in and for Charlotte County, Florida, wherein W ILMINGTON SAVINGS FUNDS SOCIE TY, FSB, d/b/a CHRISTIANA TRUST A S OWNER TRUSTEE OF THE RESID ENTIAL CREDIT OPPORTUNITIES TRUST III,is Plaintiff and HERLINDA G UTIERREZet al., are Defendant(s). I ROBERT W. GERMAINE, will sel l t o the highest bidder for cash, in the J ury Assembly Room in the basement of the Highlands County Courthouse loc ated at 430 South Commerce Ave nue, Sebring, Florida at 11:00 a.m. on O ctober 30, 2018, the following described property as set forth in said Final Judgment, to wit: Lot 25, in Block 17, of a REPLA T O F A REPLAT OF BLOCKS 16, 17, & 18 OF LEISURE LAKES SECTION ONE, according to the Plat thereof, as recorded in Plat Book 8, Page 9 7, of the Public Records of Highl ands County, Florida. Property address: 1008 Mimos a Street, Lake Placid, Florida 33852 Any person claiming an interest in t he surplus from the sale, if any, other t han the property owner as of the date o f the lis pendens must file a claim w ithin 60 days afer the sale. Dated this 4th day of September, 2 018. ROBERT W. GERMAIN E Clerk of Courts By: /s/ Cyndi Dassinger Deputy Clerk September 8, 15, 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 Special OPEN HOUSE price! 266 LEMON ROAD NW… Lake Placid 3/2/2 split plan family home Come and check it out !Jean Deuth, RealtorLake&Land Realty863-414-5326 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 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 CONDOS/VILLAS FOR SALE1040 Avon Park 2/1 Villa$550/mo + $325 sec. New carpeting. Call Tommy:863-873-1654 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 reno vated 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 Sebring~ 1/1, includes water, sewer & garbage. $450. First, last & sec. No Pets. 800-743-2301 S e b r i ng~ new comp l ete l y re m odeled lrg 1bd & 2 bd: new ki t c abinets, appliances, ceramic t ile. $600/mo 863-588-0303 Sebring Lake Front Condos & HousesNew kitchens; 1br starting at $550; 2 br starting at $675 1yr lease, NO PETS. 863-382-2221 MOBILE HOMES FOR RENT1340 Sebring~1/1 newly remodeled, quiet park & pets welcome! $595/mo, trash incl. Call Philip 863-899-1762 Sebring~ 2/1 $550/mo plus 1st, last & $35 background check; No Dogs. 863-381-4110 ROOMS FOR RENT1360 A von Park~ S tudio ( w/bath, fridge & microwave only; 1 per son only) Newly updated. $550/mo + sec. No smokers, Next to Olympic rest. Landmark Suites, 510 US Hwy 27 N. B y appointment. 954-612-8585 Lake Placid~ 1/1; singles only; includes electric, fridge & microwave. $400. 863-699-0049 VACATION/ SEASONALRENTALS1390 Sebring~ 2/2Furnished Mobile Homes in 55+communities. Francis I and/or Francis II. Utilities included, Very clean. 305-431-1283 COMMERCIAL RENTAL1392 Sebring *Liberty Star Plaza*3000-18,000 sqft; Built out. US 27 Near SR 66.Great Medical, School, Real Estate space!863-471-0663

PAGE 14

B6 | HIGHLANDS NEWS-SUN | September 8, 2018 www.highlandsnewssun.com WAREHOUSE & STORAGE1640 Downtown Sebring~ 40x43 w/AC mezzanine offices. Great for shop or small business.863-446-3030 2000EMPLOYMENT HELPWANTED2001 Aluminum Installer Wanted For Gutters, Soffits & Fascia. Must be experienced. Call 863-381-9659 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. Bridge Worker (FL BŽ CDL) $11.13 $15.35/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. Highlands County H&R Block OfficesNow seeking talented highlymotivated professionals! Limited or no prior experience? NO PROBLEM. Our Tax Course is recognized as the industrys leading tax training program & will provide you with the skills needed to become a tax professional.Classes Begin:10/02/18; End 11/10/18 at Sebring LocationClass Hours:Tues & Thurs 6pm-9pm; *Some Sat., 10am-1pmCall 863-385-1052to see how you can get $50 off your class fee.hrblock.com/careers Expd Excavator & LoaderDemo work; Mechanical Skills & Dump Truck Exp; Class A CDL a plus! 863-382-1228 FCCCJob FairSeptember 12 9am…1pm13619 SE Hwy. 70 Arcadia Bring current resume & 2 forms of identification Now Hiring: Clinical Therapist Therapeutic Security Tech. Transport Officer Registered Nurse Psychologist Maintenance Technician Licensed Practical or Vocational Nurse 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. Expd Metal Roofer WantedI have building permits for several projects. $20/hr. Call Terry 863-382-2221 HELPWANTED2001 MAINTENACE TECHNICIAN Correct Care Solutions F/T Maintenance service & repairs of plumbing, carpentry, painting, plastering, machine servicing, & electrial servicing. High school diploma or equivalent required & 3 yrs. of general maintenance. EPA cert. for refrigerants & at least 1 yr. of HVAC training preferred.www.correctcare solutions.comJob Fair: Sept. 12, 9am-1pm 13619 SE Hwy. 70 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 CUSTODIAN, HIGHLANDS CAMPUS (PT)Position is located in Avon Park. Open until filled. To apply visithttp://sfsc.interviewechange.com863-784-7132. EA/EO VETS PREF. The Town of Lake Placid is accepting applications for the Public Works Department. General Public Works employee is required to work in several capacities from sanitation to maintenance of town roads, parks, and facilities. This position requires a State of Florida issued CDL type A or B driver license with a clean driving record. Staring pay for CDL Licensed employee with clean driving record, agreeable to performing all tasks in the job description as needed is $12.40 per hour for up to four CDL licensed employees. Vacation, sick leave, family death leave benefits. State retirement benefits transferable to or from any other job in the Florida State Retirement system. Interested parties should submit applications and resumes as stated on website. http://www.lakeplacidfl.net/ bulletin/employment.html ALL APPLICATIONS MAY BE SUBMITTED TO: Town of Lake Placid, 311 West Interlake Boulevard, Lake Placid, Fl. 33852 OR EMAILED TO lakeplacidinfo@gmail.com .The Town of Lake Placid is an Equal Employment OpportunityŽ employer & Drug Free Work Environment.Ž THERAPEUTIC SECURITY TECHNICIAN Correct Care Solutions Front-line support to residents in the living units by continuously monitoring residents & unit activities. Serves as a member of the treatment team while assuring the safety and security of the living unit. High school diploma or equivalent required. Bachelor degree preferred. 1yr. direct care experience in a forensic, correctional, mental health or hospital setting preferred.www.correctcare solutions.com Job Fair: Sept. 12, 9am-1pm13619 SE Hwy. 70, Arcadia PT Maintenance PositionOutside work, M-F. Pressure washing & irrigation knowledge helpful. EOE/DFWPCall Veranda Breeze Apartments 863-382-0044 GETRESULTS USECLASSIFIED! 2000EMPLOYMENT PROFESSIONAL2010 Experienced Toddler TeacherPay based on exp. & credsCall 863-699-1164 PROFESSIONAL2010 SeekingFull-TimeExperienced ParalegalPLEASE ONLY apply if your skill set & experience level are advanced & you are driven to succeed. This position involves high volume, intense focus & a high degree of organization for a fast-paced & demanding environment. Requirements:… 5+years prior legal experience in family law claims/ cases; … Experienced, able to work independently and ablility to multitask/pr ioritize & deliver on deadlines; … Exemplary work ethic; excellent writing skills; commitment to excellence; professional appearance & demeanor; excellent communication/listening skills; … Intermediate to advanced computer skills: Outlook Office, Word, Excel, Calendar; preparation of exhibits, drafting of pleadings and letters, monitoring and obtaining discovery from opposing counsel; … Knowledge of F lorida E-filing portal and knowledge/understanding of FL Family Law; … Interact with and support attorneys maintaining and providing documentation. Benefits:… Medical, Vision, Dental, 401K after 90 days of employment; … Vacation & PTO (Paid Time Off) after one year of service. … Competitive Compensation; negotiable based on work product, experience and history of success. Submit Introductory Letter and Resu me in Word format & email to:msessums@sessumspa.com F i n d i t i n t h e C l a s s i f i e d s COMPUTER2025 IT S ecur i ty A na l ystPerforms 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 responsib ilities include (1) implementat ion of new security solutions. ( 2) creation and maintenance of p olicies, standards, baselines, g uidelines, and procedures, (3) c onducting vulnerability audits a nd assessments. IT Security A nalysts are expected to be fully aware of the established enterp rise security goals as stated p olicies, procedures and guidel ines and to actively work tow ards upholding those goals.http://hcclerk.org/Home/ Employment-Opportunities.aspx MEDICAL2030 INTERNAL ADMISSIONS COORDINATOR We currently have a Full-Time position available for an energetic Internal Admissions Coordinator. Responsibilities will include verification of insurance coverage, re-authorization, reviews admission contract & intake of new residents. Apply in person at:Royal Care of Avon Park, 1213 W. Stratford Rd., Avon Park, FL 863-453-6674 EOE, M/F, DFWP RN Nursing Supervisor Mixture of 7-3, 3-11 Shifts Apply in person at Florida Mentor, Avon Park Cluster, 55 W. College Dr., Avon Park. Contact Angelina or Vanessa863-453-0186 thementornetwork.com 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 MEDICAL2030 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 T urnyou r trashinto cash! Advertise youryard sa l e! 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 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. RESTAURANT/ HOTEL2040 Lake Placid Elks looking for Expd Bartender. Call Tom, Bar Manager at 954-296-5762 Sebring~ Accepting applications for exp. Front of the HouseEmployee w/abilities in cashier, prep & dish. Pay based on exp. References req. Send work exp. outline toyancey5979@gmail.com 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 Plumber NeededService work & new construction. Possibility to take over company. No drugs. No alcohol. Call863-441-2218 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 GENERAL2100 Pl ant N ursery l oo ki ng f or mot ivated individual to apply pesticides, mowing etc. Would prefer someone with experience. You can call 863-832-4252 or 863773-6662 and ask for Carolyn. 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 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 GARAGE SALES6014 A von P ar k M u l t i F am il y~ 8 a 2p Fri & Sat at 1009 N. Lake Ave. Contents of 2 bed apt~ antiques to motorcycle helmets FREE CLOTHING GIVEAWAY! Sat. Sept. 8 Only, 10a-NoonSparta Road Baptist Church, 4400 Sparta Rd., Sebring. We have been blessed with men's & women's clothes & want to pass them on. FREE FOR ALL! Lake Placid~8a-1p Fri & Sat at 142 Mandolin Dr. Many misc items! HOUSEHOLD GOODS6030 Area Rugs~ (1)5x5 round; (4) 5x8 multi colors. $35-$50 ea. 863-453-4234 FURNITURE6035 A nt i que b e d room su i te~ 5 pc Bassett: vanity, chair, dresser, bed & night stand. Mahogany. $500 obo. 863-699-2481 B oo k C ase 4 sect i on w / g l ass doors and adjustable shelves, 4 double doors on cabinets, walnut finish, $375, 863-385-6994 FURNITURE6035 Brandt round pedestal table 30Ž dark wood. $200 obo. 863-835-2662 C ur i o C a bi nets: (1) 14Ž x 30Ž x 6 wood w/9 glass shelves, $325; (1) 12x16Žx6 wood w/4 glass shelves, $175. 863-414-3437 Dining Room Set~ table w/6 chairs, Exc. Cond! $400; 2 bar stools black, w/tan felt seats. $35 ea. 863-840-1626 R attan f urn i ture set~ couc h l oveseat, lrg chair & end table, t able w/4 chairs & cushions. $400. 863-840-1626 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! Recliner Chair~ Burgundy cloth, like new, $50. 305-310-0090 We Buy/Sell Clean Used Furniture. Best Prices in Town!Sebring Furniture 1542 Lakeview Dr. (next to Save-a-Lot)863-386-1119 50% OFFSelected LR & DR sets! Open 9-5 ThurSatat Downtown Mall 231 S. Ridgewood Dr. S o f a B e d queen, T ommy B a h ama style, $400 / Dining Rm Set, drop leaf high top, 6 chairs, $350 863-381-7818 TV/STEREO/RADIO6040 Small home system~ radio/CD with remote. $20.863-453-4234 MEDICAL6095 Aluminum Ramp~ Great for wheelchairs, scooters etc. 26. Great shape! $2,500. 863-382-4361 Go Go Elite Scooter~ 3 wheels w/charger. $200. 863-382-4361 Harmar Auto Power Lift~ (for wheelchairs, scooters etc.) $300 863-382-4361 Merits Scooter~ 4 wheels w/charger. $350. 863-382-4361 GOLF CARTS6126 Golf Cart Battery Chargers~ 48 volts. $150 ea. 863-453-4234 SPORTINGGOODS6130 Scuba Gear~ with dive computer. XL BC + extras available. $500. 863-368-2433 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 BICYCLES/ TRICYCLES6135 Adult Schwinn Drifter~ Retro, black /white. Shows new! $150. 305-310-0090 BUILDING SUPPLIES6170 F renc h D oors~ 71 5 x 79 5 simulated divided, right hand in swing, white steel hardware incl. $350. 863-414-6603.

PAGE 15

www.highlandsnewssun.com September 8, 2018 | HIGHLANDS NEWS-SUN | B7 TOOLS/ MACHINERY6190 Extension Ladder, aluminum, 16, very good condition, seldom used, $60 563-505-6764 G enerator~ B r i ggs & S tratton, 6 200 run wt; 8750 starting wt. Exc cond $475 863-368-2433 DOGS6233 MALTESE PUPPIES9 wks, Registed, Health Cert, puppy shots & dewormed. $800. 863-451-2218 YORKIE MINIS CKCAbsolutely Adorable & Healthy Great Selection, meet the parents! TEACUPS AVAILABLEPrices starting at $795+. 941-773-0723 € 322-6709 minimagicyorkie.com APPLIANCES6250 Used AppliancesUp to 90 day warranty. Call 863-655-4995Help Wanted 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 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! CADILLAC7030 1998 Cadillac DeVille~ 1 owner, garage kept, 110k mi. Many new parts! $2,950863-452-0948 JEEP7080 Wrangler X ~ 66k mi, manual, 6cyl, off-road tires, winch, off-road lighting, red. $14,000. 419-217-8676 AUTOS WANTED7260 Cars Trucks SUVs etc From $1000-$100k~ NO JUNK! I come to you! Call Sam239-595-4021 or 239-250-2000. VANS7290 1998 Ford Winstar GL ~V6, loaded, 107k mi. $3,500.863-385-6191 SPORTUTILITY/ VEHICLES7305 2006 Cadillac SUV SRX~ needs timing. $1,200. Call 863-212-0378 or 863453-0183 CYCLES/MOPEDS/ SCOOTERS7360 2004 H ar l ey D av id son F atboy~ Exc Cond! Only 54k mi. B lack & crome, w/windshield. $7,500. 863-449-7689 MOTOR HOMES/ RVs7380 1999 Allegro~ 30, 33k mi. new tires & floor, 4000 generator, Chev. frame, gas eng. $15k. 620-282-8074 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! Celebrating 76 years of marriageBy Special to Highlands News-SunSEBRING „ Charles F. Cooley and Betty R. Gardner were married on Aug. 24, 1942 in Knightstown, Indiana by the Reverend Dale Stackhouse, in the church. Their life took them to many places to call home, starting in Altadena, California; then their hometown of Spiceland, Indiana; New Castle, Indiana; Muncie, Indiana; Marion, Indiana then the big move to Palm Harbor, Florida and then their final home in Sebring, Florida. The many, many good friends along the way, made for a really good life, with a lot of fun along the way. We ended up in the Sebring Golf Club for about 28 years of good golf and card playing,Ž said the couple. Chuck has been a member of the Masons since 1953, a lifetime member of the Elks, Moose for 31 years and VFW for 43 years. Betty is a member of American Legion #368, Elks Ladies #195 and others. They were blessed with two sons, Charles Jr. with wife Lorene, and Robert E. with wife Linda; three grandchildren and seven great-grandchildren. COURTESY PHOTOBetty R. and Charles F. Cooley celebrate 76 years of marriage. LP man celebrates 90th birthdaySPECIAL TO HIGHLANDS NEWS-SUNLAKE PLACID „ Happy Birthday to David W. Robinson Jr. of Lake Placid who just turned 90 years young. David and Thyra Robinson moved to Lake Placid in 1957. He retired from a career as a Highlands County educator first teaching, then becoming an administrator, opening and being the first principal at Lake Placid Elementary School, then finishing his educational career as assistant superintendent. COURTESY PHOTODavid W. Robinson, Jr. recently celebrated his 90th birthday. The sky is the limit...To book your ad, call TODAY! 863-385-6155 REACHMOREPROSPECTIVE CLIENTSANDHOMEBUYERS whenyouadvertise inprintandonlinewithour fullcolorglossymagazine published EVERYMONTH!Welcome Heartland Welcome Cheryl OxsalidaHeartland Your Premier Real Estate Guide for Highlands County & Beyond € Volume 1, Issue 1 See Page 4

PAGE 16

B8 | HIGHLANDS NEWS-SUN | September 8, 2018 www.highlandsnewssun.com his arms and placed his hands on their heads and blessed them.Ž Be a grandparent to a child today. 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 1Bthe time will come when men will not put up with sound doctrine. Instead, to suit their own desires, they will gather around them a great number of teachers to say what their itching ears want to hear. They will turn their ears away from the truth and turn aside to myths. But you, keep your head in all situations, endure hardship, do the work of an evangelist, discharge all the duties of your ministry.Ž Remember, if you desire to please God, you must believe, live, and teach Gods will just as Christ did. That may mean you will occasionally make waves.Ž However, if making waves causes others to examine their lives, turn from sin, and submit themselves in obedience to Gods will, then by all means, make waves! Kevins Komments is written by Kevin Patterson and presented by the Sebring Parkway church of Christ assembling at 3800 Sebring Parkway, Sebring, FL 33870. Find them on the internet at www.sebringcoc.com, or e-mail them at sebringparkway@sebringcoc.com.KOMMENTFROM PAGE 1Bwith the “nal annihilation completed by June 1943. Of a population of about 150,000 Jews, only an estimated 1 percent survived. In the postwar years, with Ukraine part of the Soviet Union, the memories of the murdered Jews began to vanish. Historian Omer Bartov has called the area a land of memory and oblivion, coexistence and erasure, high hopes and dashed illusions.Ž The remembrance work is taking place as Ukraine “nds itself mired in crisis and con”ict following Russias annexation of Ukraines Crimean Peninsula and a continuing Russia-backed insurgency in the east. Nationalism has been on the rise, and some Ukrainians laud the Naziaf“liated irregulars who fought against the Soviet Army in World War II. To what extent this has led to greater anti-Semitism is a matter of dispute. Some of the people trying to sustain the history of Jewish life in western Ukraine think the amount of anti-Semitism is exaggerated as part of a Russian propaganda effort. Among those honored was Marla Raucher Osborn, an American who heads Rohatyn Jewish Heritage. The groups projects include restoring a Jewish cemetery in nearby Rohatyn. Osborn said she was honored to be acknowledged along with local activists working quietly in local communities, recovering Jewish memory with little or no knowledge of their projects outside of those communities, especially among the distant Jewish diaspora.ŽJEWSFROM PAGE 1B Bus i nesses & Se rvi ces 5000 BUSINESS SERVICES Mopp N Buckett Thorough Cleaning Reliable, References 863-257-4664 5002 GENERAL SERVICES 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 House Painting Pressure Washing Small Home Repairs Odd Jobs Light Hauling, and More! 863-464-1135 www.highlandshandyman.comLic#HM0072 & Insured AAA Southern Cleaning Inc.Carpet cln/Pressure washingCommercial & Residential863-464-1138 Needanew Home? LookintheClassifieds! 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 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! CLEANING SERVICES5060 WE CLEAN*OFFICES & HOUSES* FREE ESTIMATES!!(863) 253-9217 ELECTRICAL5070 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/ GENERALREPAIR5089 Handyman BobInstall Doors, Windows Flooring, Plumbing &More! Lic#HM0096 863-452-5201 Specializing in House, Driveway & Pool Deck Painting & Pressure Washing REBUILD/REPAIR Decks, Walkways & Seawalls863-212-5651All Jobs Guaranteed! HOME / COMM. IMPROVEMENT5100 Residential & Commercial Installation & Repair863-414-8333 863-202-5645Chad J. Chavis Licensed & InsuredLic#HM0183 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! Trash RemovalAny Size Job!! Call Capt. TrashŽ786-367-6098 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 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 LAWN/GARDEN & TREE5110 Land Clearing Stump Grinding Tree Trim/Removal Concrete & Pavers Lic & Ins.863-781-2089 Landscaping Field Mowing Tree TrimmingResidential & CommercialLic & Ins.863-243-3063 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 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 In Your Home Pet GroomingDogs, Cats & Birds15+yrs Expd Certified GroomerLow Prices! 863-368-1446 SCREENING5184 Re-Screen Pools & Patios & Garage Doors~ No Job Too Small! Call John863-381-4897 Lic# 2236 SCREENING5184 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 GETRESULTS USECLASSIFIED! Insurance claims specialists!You may have storm damage and not know it! Call for a free roof inspection today.Tile, Shingle, Metal & Flat Roofs 1-800-941-7604Lic/Ins. #CCC1331549 SECRETARIAL/ BOOKEEPING/TAX5190 Corporate & Individual PayrollPayroll TaxesMonthly ReconciliationsNotary Services& More863-253-1483 MISCELLANEOUS5230 HIGHPOINT QUALITY FURNITURESTANLEY SLEEPERS RECLINERS DININGBEDROOMS TV STANDS~BEDS, ETC.SURPLUS CITYAMMO BOXES, EMT PANTS, BELTS, KNAPSACKS, TENTS, CAPS, HOLSTERS, COTS, PARACHUTES, VESTS, ETC.VENDORS MALLYOUR SPACE $99 A MONTHFARMERS MARKETSATURDAYS STARTING OCTOBER RESERVE YOUR SPACE863-385-47592350 US HWY 27 N., SEBRING Specializing in Mobile Homes & Double Wide Manuf. Homes. If Your Not Happy...Were Not Finished.Ž561-248-4979

PAGE 17

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS € WEATHERSouth Korea seeks irrevocable progress by years endSee Page 2. Saturday, September 8, 2018 By JUANA SUMMERS and SARA BURNETTASSOCIATED PRESSURBANA, Ill. „ Former President Barack Obama issued a scorching critique of his successor Friday, blasting President Donald Trumps pattern of pressuring the Justice Department, his policies and reminding voters that the economic recovery „ one of Trumps favorite talking points „ began on his watch. Obamas speech at the University of Illinois at Urbana-Champaign was delivered less than two months before midterm elections that could determine the course of Trumps presidency. The remarks amounted to a stinging indictment of political life in the Trump era. It did not start with Donald Trump,Ž Obama said. He is a symptom, not the cause. Hes just capitalizing on resentments that politicians have been fanning for years.Ž Noting the history of former presidents avoiding the rough and tumble of politics, Obama acknowledged his sharp critique of Trump was something of a departure from tradition. But he said the political moment required a pushback and called for better discourse. Appealing to tribe, appealing to fear, pitting one group against another, telling people that order and security will be restored if it werent for those who dont look like us or dont sound like us or dont pray like we do „ thats an old playbook,Ž he said. Its as old as time. And in a healthy democracy, it doesnt work. Our antibodies kick in and people of good will from across the political spectrum call out the bigots and the fear-mongers and work to compromise and get things done and promote the better angels of our nature.Ž But, Obama added, when there is a vacuum in democracy, other voices “ ll the void. A politics of fear and resentment and retrenchment takes hold.Ž Obama called Trump the symptom, not the causeŽ of division and polarization in the U.S. Trump, meanwhile, claims he fell asleep watching Obamas speech. Im sorry, I watched it, but I fell asleep,Ž Trump said at a campaign appearance in Fargo, North Dakota. I found hes very good for sleeping.Ž Trump said Obama was trying to take credit for this incredible thing thats happening to our country.Ž Even as he has largely remained out of the spotlight, Obama made clear hes paid close attention to the steady stream of Obama issues scathing critique of Trump, politics of fear AP PHOTOFormer President Barack Obama speaks in Foellinger Auditorium on the University of Illinois campus in Urbana, Illinois, on Friday. OBAMA | 8 By BRENDAN FARRINGTONASSOCIATED PRESSTALLAHASSEE „ In a whirlwind of rulings, the Florida Supreme Court on Friday said voters can decide whether to ban greyhound racing and to give crime victims additional rights, but stripped a ballot question that would have made it easier to set up charter schools. Meanwhile a Leon County Circuit judge ordered three proposed constitutional amendments off the ballot because she said they combined ideas that should have been separated for voters. The proposed constitutional amendment taken off the ballot by the state Supreme Court would have made it easier to set up charter schools. Amendment 8 would have combined several ideas into one amendment including instituting term limits for school board members. It also would have allowed charter schools to set up around the state without approval by local school boards. The Supreme Court overturned lower court decisions that removed the proposed dog racing ban and whats known as Marsys Law from the ballot. The Marsys Law question spells out rights that crime victims have to have their voices heard during criminal proceedings, be noti“ ed of the custody status of defendants and have a say in any plea agreements prosecutors seek. It also attempts to protect victims from harassment by defendants and to keep personal information private. Leon County Circuit Judge Karen Gievers ruled late Wednesday to strike three questions from the ballot. Attorney General Pam Bondi quickly appealed the decision. Amendment 7 would have provided free state university tuition for the spouses and children of “ rst responders who die on the job, but it also would require a supermajority vote before university boards of trustees could raise fees. Gievers said those were two separate issues. Likewise, Amendment 9 would ban oil drilling in state waters, but it also would ban vaping in the same indoor workplaces where smoking is now banned. Amendment 11 would have removed language deemed obsolete from three current articles in the state constitution. Bondis appeal keeps the questions on the ballot for now. The rulings come as supervisors of elections are preparing ballots for the Nov. 6 election. The four ballot questions removed from the two courts were proposals approved by the states Constitution Revision Commission, which meets every 20 years to proposed changes to the constitution. Any constitutional amendment needs approval from 60 percent of voters in order to pass.Courts remove 4 Florida ballot questions, restore 2 others By KEN THOMAS, ZEKE MILLER and ERIC TUCKERASSOCIATED PRESSFARGO, N.D. „ President Donald Trump declared Friday the U.S. Justice Department should investigate and unmask the author of a bitingly critical New York Times opinion piece purportedly written by a member of an administration resistanceŽ movement straining to thwart his most dangerous impulses. Trump cited national securityŽ as the reason for such an extraordinary probe, and he called on Attorney General Jeff Sessions to get it going. He also said he was exploring bringing legal action against the newspaper over publication of the essay two days earlier. Jeff should be investigating who the author of that piece was because I really believe its national security,Ž Trump said. If the person has a high-level security clearance, he said, I dont want him in those meetings.Ž A White House of“ cial later said Trumps call for a government investigation was an expression of his frustration with the essay, not an order for federal prosecutors to take action. Though the article was strongly critical of Trump, no classi“ ed information appears to have been revealed by the author or leaked to the newspaper, which would be a crucial bar to clear before a leak investigation could be contemplated. The department does not con“ rm or deny investigations,Ž said Sarah Isgur Flores, a spokeswoman. Trumps call is the latest test of the independence of his Justice Department, which is supposed to make investigative and charging decisions without political interference from the White House. It also re” ects an expansive view of White House authority that cuts to the heart of special counsel Robert Muellers investigation.Trump urges Sessions to unmask resistance writer AP PHOTOPresident Donald Trump speaks at a fundraiser in Fargo, North Dakota, Friday. By JENNIFER KAYASSOCIATED PRESSMIAMI „ Florence could cause dangerous surf and rip currents along parts of the U.S. East Coast this weekend as the storm swirls across the Atlantic, according to forecasters at the National Hurricane Center. Though weakened to a tropical storm, Florence was expected to regain hurricane strength as it neared Bermuda. Large swells were likely to start hitting the British island territory in the north Atlantic Ocean on Friday. Forecasters said it was too soon to tell where the storm would go. Some forecast models showed Florence slamming into land by late next week, while others indicated the storm would curve away from shore. South Carolinas Emergency Management Division said that, although it was too early to tell if the storm would have any impact on the state, it was advising coastal residents to start making contingency plans. The risk of other direct impacts associated with Florence along the U.S. East Coast next week has increased. However, there is still very large uncertainty in model forecasts of Florences track beyond day (“ ve), making it too soon to determine the exact location, magnitude, and timing of these impacts,Ž hurricane specialist Robbie Berg wrote in a forecast advisory. Improving atmospheric conditions were expected to allow Florence to regain its former strength. The storm reached major hurricane status Wednesday, peaking with maximum sustained winds of 130 mph. Meanwhile, two low pressure systems off the coast of Africa behind Florence also had high chances of developing into tropical storms, forecasters said. Since we are near the peak of hurricane season, this is a good time for everyone who lives in a hurricane-prone area to ensure they have their hurricane plan in place,Ž hurricane specialist David Zelinsky wrote in a forecast advisory. The National Hurricane Center said Florences maximum sustained winds Friday evening were estimated to be 65 mph.Florence could cause dangerous surf along US coastTRUMP | 8

PAGE 18

Page 2 E/N/C www.yoursun.com The Sun | Saturday, September 8, 2018STATE/WORLD NEWSDAYTONA BEACH (AP) „ Authorities thought a U.S. Army veteran was killed on Veterans Day as he was robbed for his truck while trying to help a stranded motorist. But sheriffs investigators in Volusia County, Florida, now say Carlos CruzEchevarria was executedŽ last November to keep him from testifying in a road rage case. The Daytona Beach News-Journal reports that Cruz-Echevarria, 60, was killed after stopping to help someone in a disabled car. His truck was later found burned. Months later, DNA has linked Benjamin Bascom, 24, to the car. Investigators then learned that Kelsey McFoley, 28, hired him to kill the man. Deputies said Melissa Rios Roque, 21, assisted in planning the shooting and helped Bascom get away. All three were arrested on “rst-degree murder charges. Ive been a cop for 32 years and this is one of the most heinous, despicable, cowardly acts that Ive ever witnessed,Ž Volusia County Sheriff Mike Chitwood said during a media conference Thursday. Youve got a pack of animals, (who) once again illustrate that human life is cheap on the street. A road rage incident where a man does what hes supposed to do, notify the police (and) cooperate with the system. His thanks is to wind up with multiple bullets in his head.Ž Cruz-Echevarria was killed weeks before had been scheduled to give a deposition in the road rage case against McFoley in December. The case began May 2, 2017, as Cruz-Echevarria was behind McFoley in traf“c. McFoley didnt move when the light turned green. An arrest af“davit says Cruz-Echevarria honked his horn and passed McFoley. Later McFoley pulled next to Cruz-Echevarria and asked if he had a problem, the arrest report said. Cruz-Echevarria responded, No, but maybe you doŽ before more words were exchanged. The two men got out of their vehicles, and McFoley pointed a gun at Cruz-Echevarria. Cruz-Echevarria picked McFoley out of a photo lineup and he was charged on June 1, 2017. An October court document announcing that he would give a deposition on Dec. 7 also listed Cruz-Echevarrias address. Of“cials said Bascom soon began staking out Cruz-Echevarrias home. Bascom was arrested Wednesday at Orlando International Airport, carrying a one-way ticket to Texas. McFoley and Roque were arrested Tuesday. Court records show McFoley has 29 previous felony charges and nine misdemeanor charges, meaning the road-rage case carried the potential for signi“cant prison time. No attorneys were listed on the suspects court records.Sheriff: Army vet killed in murder-for-hire plot in Florida MORE HEADLINE NEWS FROM AROUND THE STATEA traffic stop, and a proposal: She said yes in Miami BeachMIAMI BEACH (AP) „ A woman was in for a huge surprise when Miami Beach police pulled her over. She and her boyfriend got out of the car. An of“cer asked the boyfriend if he had anything to say. And thats when the man, identi“ed as Kenneth, got down on one knee, held out a ring and said, I just want you to marry me.Ž A video tweeted by Miami Beach Police shows her covering her face, saying Oh my God ... crazy.Ž She tells the of“cer she doesnt know what to say. She looks back at her boyfriend, waiting on bended knee, and looks closer at the ring. Finally, she says Yes,Ž and police say Congratulations, guys!Ž Spokesman Ernesto Rodriguez said Kenneth had come into the station asking for help with his proposal.Deputy fired for sleeping on job after Parkland shootingPARKLAND (AP) „ Authorities say a Florida deputy has been fired for sleeping while on duty at a Florida school where 17 people had been killed a month earlier. Broward Sheriffs of“cials say 40-year-old Deputy Moises Carotti was “red last week. He had been suspended pending an internal investigation. Carotti had been assigned to Marjory Stoneman Douglas High School to help boost security in the aftermath of Februarys shooting. About a month after the shooting, authorities say a student told another sergeant theyd spotted Carotti asleep in his patrol car. The sergeant reported waking Carotti by knocking on the window. An internal report says the brother of the shooter illegally came onto school grounds shortly before Carotti was found sleeping. Carotti told investigators he didnt feel well and should have called in sick.Divers find body inside sunken car in retirement communityDEERFIELD BEACH (AP) „ Divers from a South Florida sheriffs of“ce have recovered the body of woman from a car that was submerged in a lake in a retirement community. Broward Sheriffs Of“ce spokeswoman Joy Oglesby said in a news release that a resident of Century Village in Deer“eld Beach reported seeing a portion of a car protruding from the water on Thursday evening. Deputies and divers recovered a womans body from the Toyota Corolla late Thursday. Oglesby says detectives are working on identifying the woman. The medical examiner will determine the cause of death.Brother of famed Dodgers manager killed in Florida car crashBOCA RATON (AP) „ Authorities in Florida say the brother of legendary Los Angeles Dodgers manager Tommy Lasorda has been killed in a car crash involving a police of“cer. The Palm Beach County Sheriffs Of“ce said in an email that 83-year-old Joseph Lasorda made a left turn in front of an unmarked Boca Raton police SUV driven by 30-year-old Sgt. Doug Immler on Thursday night. The accident report says Immler had a green light. Lasorda was taken to Delray Medical Center, where he died. While the crash happened in Boca Raton, police of“cials asked the sheriffs of“ce to investigate since it involved a police of“cer. Of“cials say Immler was taken to a hospital for treatment of minor injuries. Lasordas wife Gaetana Lasorda told the Palm Beach Post her husband was personality-plusŽ and a friend to everyone.Ž2nd bank says no to Florida candidate who supports potTALLAHASSEE (AP) „ Floridas Democratic candidate for agriculture commissioner says a second bank has terminated her campaign account because she supports medical marijuana. Nikki Frieds campaign manager, Alicia Stallworth, told the Miami Herald that BB&T called the campaign Aug. 29 to tell them that their bank account had to be closed within 30 days. Stallworth says the bank sent them an email last Friday saying the account had to be closed by Wednesday. Frieds campaign had previously used Wells Fargo until that “nancial institution closed her accounts last month, just weeks before the Aug. 28 primary, which Fried won. Fried is a Fort Lauderdale-based lawyer and medical marijuana lobbyist. Florida voters legalized medical marijuana in 2016, but some banks are reluctant to do business with an industry that remains illegal under federal law. BB&T released a statement saying theyre complying with federal law.Man diving off Florida coast found deadJUPITER (AP) „ Authorities say a man who was diving off the east coast of Florida has been found dead. The Palm Beach Post reports authorities were called to a report of an unresponsive diver in the waters off Jupiter late Thursday. The diver had been brought in by a dive boat and was pronounced dead at the scene. Authorities have not released the mans identity. Palm Beach County Fire Rescue Capt. Albert Borroto says the dive boat crew told paramedics the man had been under water for an extended period of time. An of“cial cause of death has not yet been released. By HYUNG-JIN KIM and KEN THOMASASSOCIATED PRESSSEOUL, South Korea „ South Korean President Moon Jae-in said Friday he is pushing for irrevocable progressŽ in efforts to rid North Korea of its nuclear weapons by the end of this year as he prepares for his third summit with North Korean leader Kim Jong Un. Meanwhile, U.S. President Donald Trump said he was expecting to get a positiveŽ letter from Kim after South Korean special envoys traveled to Pyongyang this week to help resolve the nuclear stalemate and pave the way for the Sept. 18-20 Moon-Kim summit. South Korean of“cials say the summit in Pyongyang will focus on how to achieve denuclearization of the Korean Peninsula „ the goal that Kim and Trump agreed to at their own historic face-to-face meeting in Singapore in June. Diplomatic progress since then has been slow. After returning home from North Korea, the South Korean envoys said Thursday that Kim still has faith in Trump and reaf“rmed his commitment to a nuclear-free Korean Peninsula, although he expressed frustration over skepticism about his sincerity. Chief envoy Chung Eui-yong said Kim wanted to denuclearize before Trumps current term ends in early 2021. On Friday, Trump was upbeat about the North Korean leaders overtures, describing as a very positive statement what he said about me and also what he said about he wants to denuclearize during the Trump administration.Ž Trump said hes expecting to get a letter in the coming days that Kim is sending to him through Secretary of State Mike Pompeo. It was a reference to the message from Kim to Trump that South Korea said Thursday it would be forwarding to the United States. During their visit on Wednesday, the envoys had forwarded a message from Trump to Kim. I know that a letter is being delivered to me, a personal letter from Kim Jong Un to me,Ž Trump told reporters aboard Air Force One as he traveled to a campaign event in North Dakota. I think its going to be a positive letter.Ž Still, the next step in nuclear diplomacy is uncertain. Negotiators seem deadlocked over whether North Korea truly intends to denuclearize as it has pledged numerous times in recent months. North Korea has dismantled its nuclear and rocket engine testing sites, but U.S. of“cials want more serious, concrete action taken before North Korea obtains outside concessions. North Korea, which says its nuclear program is aimed at countering U.S. military threats, has demanded the United States jointly declare with that country and South Korea an end to the 195053 Korean War, which was halted by an armistice, not a peace treaty.SKorea seeks irrevocable progress on nukes by years end AP PHOTOSouth Korean President Moon Jae-in smiles as he presides over a Thursday meeting to make preparations for the upcoming summit between South and North Korea in Pyongyang, NorthKorea. By JON GAMBRELL and NASSER KARIMIASSOCIATED PRESSTEHRAN, Iran „ Iran and Russia on Friday backed a military campaign to retake the last rebel-held stronghold in Syria as Turkey pleaded for a cease-“re, narrowing the chances of a diplomatic solution to avoid what many say would be a bloody humanitarian disaster. The trilateral summit in Tehran involving Iranian President Hassan Rouhani, Russian President Vladimir Putin and Turkish President Recep Tayyip Erdogan puts further pressure on the rebel forces still operating in Syrias northwestern Idlib province, including about 10,000 hard-core jihadists and al-Qaidalinked “ghters. It left the chance, however slim, for further diplomacy to try to separate civilians and rebels from the Islamic militants in Idlib. While Putin called for the total annihilation of terrorists in Syria,Ž he left open the possibility of a cease-“re. Rouhani as well spoke of cleansing the Idlib region of terrorists,Ž while also noting the need of protecting civilians. Turkey, which backed opposition forces against Syrian President Bashar Assad, fears a military offensive will touch off a ”ood of refugees and destabilize areas it now holds in Syria. Ankara also has hundreds of troops manning 12 observation posts in Idlib. Idlib isnt just important for Syrias future; it is of importance for our national security and for the future of the region,Ž Erdogan said. Any attack on Idlib would result in a catastrophe. Any “ght against terrorists requires methods based on time and patience. We dont want Idlib to turn into a bloodbath.Ž Erdogan also sought to use Persian literature to drive home his point in Tehran, quoting the poet Saadi: If youve no sympathy for human pain, the name of a human you cannot retain.Ž The U.S. also warned against an assault in Idlib, with Ambassador Nikki Haley telling the U.N. Security Council that the consequences will be dire.ŽHigh-stakes diplomacy as battle for Syrias Idlib looms MORE HEADLINE NEWS FROM AROUND THE WORLDIraqi protesters set fire to Iran consulate in southern cityBAGHDAD (AP) „ Angry protesters stormed the Iranian consulate in the southern city of Basra Friday, setting a “re inside as part of ongoing demonstrations that have turned deadly in the past few days, a security of“cial and eyewitnesses said. At least 10 protesters have died in clashes with security forces since Monday, including three who were shot dead by security forces on Thursday night as protesters lobbed Molotov cocktails and set “re to a government building and of“ces of Shiite militias in the city. Residents of Basra and other cities in Iraqs oil-rich southern Shiite heartland have been protesting since July over endemic corruption, soaring joblessness and poor public services. France says Russia satellite spied in Star Wars hostilityPARIS (AP) „ A Russian satellite with big earsŽ cozied up to a French one last year in an apparent effort to eavesdrop on secure military communications, Frances defense minister alleged Friday. In what she said amounted to a Star WarsŽ above the Earth, Florency Parly named the Russian satellite as Louch-Olymp. She said it approached the AthenaFidus, a French-Italian satellite launched in 2014 and used for secure military communications and the planning of operations. Trying to listen to ones neighbor is not only unfriendly. Its called an act of espionage,Ž Parly said in a speech in the southern city of Toulouse. It got close. A bit too close. So close that one really could believe that it was trying to capture our communications.ŽRenzo Piano offers new bridge design for his beloved GenoaROME (AP) „ Architect Renzo Piano has offered a new bridge design for his beloved hometown of Genoa to replace the one that collapsed last month, killing 43 people, saying it must be built to last 1,000 years and be simple, solid ... but not banal.Ž Piano joined city and regional of“cials on Friday to present the plans for the new bridge, which of“cials hope to have operational by November 2019. Piano said it would likely be built in steel and recall the shape of a ship in a nod to Genoas maritime tradition.

PAGE 19

The Sun | Saturday, September 8, 2018 www.yoursun.com E/N/C Page 3NATIONAL NEWS/STOCKSABSmCpGrA m 65.32 -.48 +43.9AMGYackFocN d 22.10 -.35 +13.6 YacktmanI d 23.98 -.26 +13.5AberdeenIntlSmCpA m 30.46 -.91 +3.9AkreFocRetail m 37.02 -.25 +24.8AlgerSmCpGrB m 8.31 -.09 +41.2AlpineDynDivInstl 4.07 -.07 +9.2AmanaMutGrInv b 39.86 -.29 +23.8 MutIncInv b 52.70 +.05 +14.7American CenturyCptlValInv 9.07 -.05 +11.7 HYMuniInv 9.63 -.03 +3.3 HeritageInv 24.99 -.24 +19.8 IntTrmTxFrBdInv 11.13 -.04 -.3 UltraInv 51.22 -1.18 +26.9American FundsAMCpA m 34.20 -.49 +21.3 AmrcnBalA m 27.76 -.20 +9.0 AmrcnHiIncA m 10.22 -.01 +3.6 AmrcnMutA m 42.55 -.16 +13.7 BdfAmrcA m 12.53 -.04 -2.2 CptWldGrIncA m 50.08 -1.14 +6.1 CptlIncBldrA m 60.05 -.50 +.4 EuroPacGrA m 51.82 -1.54 -.2 FdmtlInvsA m 64.10 -.88 +14.0 GlbBalA m 31.50 -.44 +1.4 GrfAmrcA m 55.14 -1.17 +20.8 IncAmrcA m 23.14 -.17 +5.8 InvCAmrcA m 41.19 -.48 +13.4 NewWldA m 62.76 -1.72 -.4 NwPrspctvA m 45.78 -1.11 +11.9 SmCpWldA m 59.73 -1.29 +15.2 TheNewEcoA m 48.29 -1.25 +17.3 WAMtInvsA m 46.40 -.20 +16.2BairdAggrgateBdInstl 10.52 -.05 -1.8 CorPlusBdInstl 10.86 -.05 -1.5BaronAsstRetail b 80.54 -.89 +24.4 GrRetail b 81.39 -1.20 +31.3 PtnrsRetail b 58.15 -2.24 +24.1BerkshireFoc d 29.01 -.37 +47.3BlackRockAlCpEngyRsInvA m 11.39 -.38 +16.6 EqDivInstl 23.74 -.16 +14.8 GlbAllcIncInstl 19.51 -.28 +2.3 GlbAllcIncInvA m 19.39 -.28 +2.0 HYBdSvc b 7.64 -.03 +3.4 StrIncOpIns 9.72 -.02 +1.2 TactOppsInvA m 14.99 +.03 +9.6BruceBruce 539.62 -3.74 +4.4CGMFoc 46.62 +.41 -5.0ClipperClipper 122.24 -2.08 +17.2ColumbiaLgCpValA m 14.62 -.10 +10.9DFAEMktCorEqI 20.65 -.65 -5.1 EmMktsValInstl 28.84 -.75 -3.0 FvYrGlbFIIns 10.94 -.01 -.1 IntlCorEqIns 13.52 -.38 +.3 IntlSmCoInstl 20.04 -.56 +.4 IntlSmCpValIns 20.81 -.55 -4.0 USCorEq1Instl 24.63 -.27 +20.6 USCorEqIIInstl 23.05 -.26 +20.0 USLgCpValInstl 39.78 -.34 +15.6 USSmCpInstl 39.34 -.60 +23.1 USSmCpValInstl 40.75 -.86 +21.5 USTrgtedValIns 26.35 -.51 +20.6Delaware InvStrategicIncA m 7.94 -.02 -1.8DeutscheCorEqA m 29.61 -.40 +19.0 CorEqS 29.93 -.40 +19.3 GNMAS 13.31 -.03 -1.1Dodge & CoxBal 108.35 -.77 +10.3 Inc 13.44 -.03 -.4 IntlStk 42.04 -1.18 -5.6 Stk 212.31 -2.30 +17.7DoubleLineTtlRetBdI 10.38 -.03 -.3 TtlRetBdN b 10.38 -.02 -.6DreyfusMidCpIdxInvs 39.96 -.34 +19.6 MnBd 11.52 -.04 ... NYTxExBd 14.49 -.05 -.6 OppcSmCpInv 39.24 -.86 +21.1 ShrtTrmIncD 10.05 -.01 -1.2Eaton VanceDivBldrA m 15.23 -.07 +17.9EdgewoodGrInstl 35.32 -.82 +24.5FMICommonStk 27.69 -.27 +13.3 LgCp 22.82 +.03 +15.8FPACptl 34.12 -.43 +7.6 Crescent d 35.15 -.47 +7.1FederatedHiIncBdA f 7.41 ... +1.8 IntlSmMidCoA m 38.48 -.84 +3.7 KaufmannA m 6.74 -.09 +29.5Fidelity500IdxIns 100.70 -1.00 +18.7 500IdxInsPrm 100.70 -1.00 +18.7 500IndexPrm 100.70 -1.00 +18.7 AsstMgr50% 18.50 -.19 +5.8 BCGrowth 102.87 -2.71 +26.6 Balanced 25.04 -.29 +11.5 Canada 53.24 -.87 +1.5 Cap&Inc 10.03 -.10 +4.4 Contrafund 13.80 -.27 +23.7 ContrafundK 13.80 -.27 +23.8 DivGro 34.34 -.12 +15.5 EmMkts 29.15 -.95 -3.6 EmergMketsOpps 18.62 -.62 -7.4 EmergingAsia 40.61 -1.37 -.7 ExMktIdxPr 68.83 -1.05 +22.2 Fidelity 47.37 -.73 +20.1 FocusedStock 27.18 -.28 +29.8 FourinOneIdx 46.02 -.65 +11.0 Frdm 2020 16.34 -.20 +5.5 Frdm 2025 14.26 -.19 +6.2 Frdm 2030 17.89 -.28 +7.7 GNMA 11.11 -.03 -1.4 GroCo 19.75 -.57 +29.1 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Funds Interest ratesThe yield on the 10-year Treasury note rose to 2.94 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 2.13 2.13 ... 1.04 6-month T-bill 2.30 2.29 +0.01 1.14 52-wk T-bill 2.50 2.46 +0.04 1.20 2-year T-note 2.69 2.62 +0.07 1.27 5-year T-note 2.82 2.74 +0.08 1.63 7-year T-note 2.89 2.82 +0.07 1.87 10-year T-note 2.94 2.87 +0.07 2.05 30-year T-bond 3.10 3.05 +0.05 2.66 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.05 2.07 -0.02 1.49 Barclays USAggregate 3.32 3.34 -0.02 2.41 Barclays US Corp 3.97 4.00 -0.03 3.07 Barclays US High Yield 6.31 6.31 ... 5.55 Moodys AAA Corp Idx 3.94 3.97 -0.03 3.61 10-Yr. TIPS .79 .82 -0.03 .25Commodities Energy futures finished mostly higher Friday. U.S. crude oil was flat, while natural gas, heating oil and wholesale gasoline rose. Gold, silver and copper declined.Crude Oil (bbl) 67.75 67.77 -0.03 +12.1 Ethanol (gal) 1.29 1.28 +0.62 -2.8 Heating Oil (gal) 2.22 2.21 +0.41 +6.9 Natural Gas (mm btu) 2.78 2.77 +0.14 -6.0 Unleaded Gas (gal) 1.97 1.95 +0.97 +9.5 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1193.60 1197.90 -0.36 -8.6 Silver (oz) 14.07 14.08 -0.06 -17.5 Platinum (oz) 780.40 790.90 -1.33 -16.5 Copper (lb) 2.60 2.62 -0.57 -20.6 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.10 1.09 +0.96 -10.6 Coffee (lb) 1.02 1.02 +0.24 -18.8 Corn (bu) 3.54 3.54 +0.21 +1.0 Cotton (lb) 0.82 0.81 +0.92 +4.5 Lumber (1,000 bd ft) 438.60 435.70 +0.67 -2.1 Orange Juice (lb) 1.60 1.56 +2.01 +17.3 Soybeans (bu) 8.32 8.27 +0.64 -12.6 Wheat (bu) 4.86 4.86 +0.05 +13.9 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.2924 -.0009 -.07% 1.3085 Canadian Dollar 1.3172 +.0033 +.25% 1.2144 USD per Euro 1.1566 -.0059 -.51% 1.2003 Japanese Yen 111.06 +.23 +.21% 108.65 Mexican Peso 19.3192 +.0391 +.20% 17.6767 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.5900 +.0071 +.20% 3.5250 Norwegian Krone 8.4401 +.0207 +.25% 7.7483 South African Rand 15.2250 -.1260 -.83% 12.8302 Swedish Krona 9.0641 -.0401 -.44% 7.9361 Swiss Franc .9689 +.0029 +.30% .9526 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.4066 +.0180 +1.28% 1.2453 Chinese Yuan 6.8430 +.0075 +.11% 6.5006 Hong Kong Dollar 7.8499 +.0003 +.00% 7.8131 Indian Rupee 72.069 +.132 +.18% 63.991 Singapore Dollar 1.3782 +.0036 +.26% 1.3411 South Korean Won 1128.67 +6.06 +.54% 1128.49 Taiwan Dollar 30.82 +.04 +.13% 30.05 ASIA/PACIFICForeign Exchange The dollar strengthened Friday versus the Japanese yen, euro and British pound. The U.S. currency also rose versus the Swiss franc, Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO GroCo 21.09 -.60 +28.2 GroCoK 21.10 -.59 +28.3 Independence 41.21 -.72 +20.3 IntlDiscv 43.03 -1.29 -.7 IntlGr 16.00 -.44 +4.9 IntlIdxPremium 41.01 -1.17 +.3 IntlRlEstt 11.50 -.19 +4.6 IntlVal 10.03 -.25 -1.4 InvmGradeBd 10.92 -.05 -1.3 InvmGradeBd 7.69 -.03 -1.7 JapanSmlrCo 17.44 -.51 +2.5 LatinAmerica 20.57 +.01 -19.8 LowPrStk 55.27 -.78 +10.9 LvrgdCoStk 33.75 -1.33 +10.4 Magellan 11.07 -.18 +21.6 MegaCapStock 16.75 -.17 +16.1 MidCapValue 24.67 -.30 +8.1 NYMuniInc 12.86 -.04 -.7 NewMillennium 43.01 -.38 +19.0 Nordic 52.43 -.95 +3.2 OTCPortfolio 12.96 -.36 +26.4 Overseas 49.27 -1.28 +2.1 Puritan 24.80 -.31 +13.0 SCGrth 30.42 -.40 +35.1 TaxFreeBond 11.26 -.04 -.1 TotalBond 10.34 -.04 -1.3 TtlMktIdxF 83.12 -.90 +19.4 TtlMktIdxPrm 83.11 -.90 +19.3 USBdIdxInsPrm 11.21 -.05 -2.0 ValDiscv x 28.95 -.66 +9.9Fidelity AdvisorLargeCapA m 35.41 -.37 +17.1 LimitedTermBdA m 11.26 -.02 -.8 NewInsI 35.09 -.60 +21.3 StgInc 12.13 -.05 NAFidelity SelectBiotechnology 23.83 -.74 +10.1 Energy 45.43 -2.05 +21.0 Gold 15.57 -.60 -31.9 HealthCare 26.58 -.43 +21.6 HealthCareSvcs 105.13 +.31 +31.4 Leisure 15.78 -.14 +12.1 Materials 82.37 -1.20 +5.3 MedTech&Devcs 54.41 -.51 +28.9 NaturalGas 24.70 -.46 +13.4 NaturalRes 29.31 -1.20 +14.8 Pharmaceuticals 21.13 -.22 +12.4 Semicon 11.21 -.39 +24.9 Wireless 10.47 -.13 +10.0First EagleGlbA m 57.91 -.93 +2.3First InvestorsGlbA m 8.60 -.18 +10.0 TtlRetA m 20.17 -.15 +6.8FirsthandTechOpps 12.56 -.44 +40.6Franklin TempletonCATxFrIncA m 7.26 -.05 -.2 EqIncA m 26.04 -.13 +13.6 FdrTFIncA m 11.62 -.07 -.1 FloridaTFIncA m 10.44 -.04 +.2 GlbBdAdv 11.27 -.03 -2.1 GlbBdC m 11.34 -.03 -2.8 Gr,IncA m 26.59 -.49 +2.7 GrA m 104.81 -1.22 +19.6 GrOppsA m 42.62 -.95 +24.3 IncA m 2.31 -.02 +3.5 IncAdv 2.29 -.02 +3.6 IncC m 2.34 -.03 +2.9 RisingDivsA m 64.71 -.32 +17.3 TtlRetA m 9.47 -.03 -1.9 UtlsC m 18.96 +.11 +.3GERSPUSEq 57.36 -.68 +16.8GabelliAsstAAA m 61.77 -.25 +13.5 EqIncAAA m 23.11 -.14 +9.5 Val25A m 16.27 -.02 +8.5GlenmedeSmCpEqAdv 32.45 -.55 +21.8Goldman SachsShrtDurGovtA m 9.73 -.01 -.5HarborCptlApprecInstl 79.70 -1.93 +24.0 IntlInstl 62.31 -2.43 -4.5Harding LoevnerIntlEqInstl d 22.46 -.75 +5.6HeartlandValPlusInv m 36.89 -.46 +27.7HennessyCrnrstnGrInv b 24.75 -.33 +14.3 GasUtilityInv b 29.71 +.13 -1.1HodgesRetail m 48.87 -1.47 +12.7INVESCODivIncInv b 24.26 +.04 +4.6 EngyA m 24.69 -1.10 +12.2 EngyInv b 24.58 -1.09 +12.2 EuropeanGrA m 37.54 -.91 -4.1 GrAllcA m 16.23 -.22 +7.2 QualIncA m 11.49 -.05 -1.9 SmCpEqA m 16.53 -.25 +19.1 TechInv b 51.85 -1.62 +21.2IvyAsstStratB m 22.85 -.41 +8.5JPMorganCoreBondR6 11.25 -.04 -1.0 InvCnsrvGrA m 12.72 -.09 +3.6 MCapValL 41.91 -.26 +12.1Janus HendersonBalancedC m 34.72 -.21 +14.0 ContrarianT 21.31 -.36 +18.9 EnterpriseT 132.93 -1.57 +22.8 FlexibleBondS b 10.01 -.04 -2.2 GlobalLifeSciT 63.72 -1.33 +14.9 GlobalValueT 15.10 -.15 +5.0 High-YieldT 8.23 -.02 +2.2 MidCapValueL 17.53 -.10 +10.9 MidCapValueT 17.12 -.10 +10.7 OverseasT 31.19 -1.07 +.4 ResearchT 52.49 -.86 +21.4 Short-TermBondT 2.98 ... +.2 SmallCapValueL 24.33 -.21 +15.3 VentureT 89.57 -1.29 +26.8John HancockBdI 15.35 -.05 -1.1 DiscpValI 22.64 -.16 +15.4 DiscpValMCI 23.79 -.29 +12.2 MltMgLsBlA b 15.30 -.20 +5.6 MltmgrLsGr1 b 16.40 -.27 +7.8Litman GregoryMtrsIntlInstl 16.54 -.53 -2.9Lord AbbettShrtDurIncF b 4.17 ... +1.0MFSMAInvsTrustB m 33.00 -.40 +15.0 ValI 40.98 -.08 +10.1MainStayMacKHYCorpBdA m 5.63 -.01 +3.0Mairs & PowerGrInv 129.53 +.57 +18.2Manning & NapierPrBlndCnsrvTrmS 13.69 -.08 +2.0 PrBlndMaxTrmS 21.89 -.34 +11.4Marsico21stCentury 32.67 -.17 +26.7MatthewsAsianGrIncInv 15.84 -.34 -3.7MeridianGrLegacy d 47.46 -.41 +26.2Metropolitan WestTtlRetBdI 10.35 -.05 -1.5 TtlRetBdPlan 9.75 -.04 -1.4Midas FundsMidas m .95 -.03 -28.6 MidasMagic m 20.02 -.37 +20.3NeedhamGrRetail b 44.76 -1.09 +5.7Neuberger BermanSmCpGrInv 44.61 -.36 +38.6NicholasNicholas 67.10 -.41 +17.9NuveenNYMnBdI 10.76 -.04 +.2Oak AssociatesEmergTech 5.93 -.15 +27.0 LiveOakHlthSci 20.91 -.08 +9.5 PinOakEq 70.62 -1.00 +20.4 RedOakTechSel 28.36 -.73 +27.1OakmarkEqAndIncInv 32.32 -.39 +7.4 GlbInv 31.73 -.92 +3.8 IntlInv 25.13 -.69 -7.1 Inv 87.73 -1.48 +14.5 SelInv 44.84 -1.43 +2.9Old WestburyLgCpStrats 14.84 -.30 +8.6OppenheimerDevMktsY 40.09 -1.39 -2.1 GlbStrIncA m 3.69 -.01 -2.8 IntlGrY 40.65 -1.70 -2.2PGIM InvestmentsJenUtlA m 14.44 +.04 +2.1 JennisonBldA m 22.96 -.35 +19.9 QMAIntlEqC m 6.96 -.21 -5.3 QMASmCpValZ 21.11 -.28 +18.9 TtlRetBdZ 14.01 -.07 -1.4PIMCOAlAstInstl 11.57 -.14 -.7 IncA m 11.87 -.05 +.5 IncI2 11.87 -.05 +.8 IncInstl 11.87 -.05 +.9 ShrtTrmIns 9.88 +.01 +2.6 TtlRetIns 9.90 -.09 -2.6PRIMECAP OdysseyAgrsGr 51.53 -1.60 +34.2 Gr 42.72 -1.20 +30.4 Stk 34.07 -.39 +19.9PaxBalIndvInv b 23.01 -.26 +8.2PioneerA m 31.03 -.29 +17.4PrincipalDiversIntlIns 13.16 -.47 -1.0 SAMgCnsGA m 18.69 -.26 +9.3PutnamGlbUtlsB m 13.60 +.04 -.2 IntlGrB m 19.66 -.82 +2.0 SmCpValA m 14.16 -.17 +14.4ReynoldsBlueChipGr b 67.01 -1.27 +27.1RoyceSmCpValSvc m 11.22 -.30 +26.7RydexElectronicsInv 137.09 -4.51 +17.0 HCH b 28.91 -.37 +17.8 NASDAQ100Inv 39.41 -1.13 +24.2SchwabHC 27.05 -.29 +12.4 SP500Idx 44.83 -.44 +19.0State FarmGr 81.63 -.51 +12.4Sterling CapitalStrtonSmCpVlIns 89.00 -.99 +16.0T. Rowe PriceBCGr 111.64 -2.52 +25.4 Bal 24.59 -.32 +6.9 Comm&TeInv 106.24 -3.11 +14.8 CorpInc 9.16 -.04 -2.7 CptlAprc 30.24 -.15 +10.9 EMStk d 39.81 -1.38 -4.6 EqIdx500 d 77.31 -.77 +18.5 EqInc 34.09 -.19 +13.2 FinclSvcs 29.61 -.15 +19.4 GNMA 8.94 -.02 -1.1 GlbTech 17.06 -.98 +7.9 GrStk 70.60 -1.74 +20.0 HlthSci 82.00 -1.55 +18.8 InsLgCpGr 42.97 -.98 +26.4 IntlEqIdx d 13.66 -.40 +.2 IntlStk d 17.91 -.49 +.1 IntlValEq d 13.89 -.39 -4.7 MdCpGr 97.21 -.78 +19.3 MdCpVal 31.50 -.42 +11.9 NJTFBd 11.84 -.04 +.7 NewAmericaGr 55.68 -.96 +25.2 NewAsia d 17.72 -.65 -1.4 NewHorizons 65.03 -.72 +33.2 NewInc 9.16 -.04 -1.7 OverseasStk d 10.80 -.32 +.1 RlEstt d 28.52 -.41 +3.5 Rtr2020 22.90 -.25 +5.7 Rtr2025 17.92 -.22 +6.6 Rtr2030 26.48 -.37 +7.4 Rtr2035 19.42 -.29 +8.0 Rtr2040 27.93 -.44 +8.6 RtrBal 15.44 -.12 +3.9 SciandTech 48.99 -2.22 +17.4 SpectrumGr 25.28 -.46 +11.2 SpectrumInc 12.27 -.06 -.6 SummitMnIncInv 11.68 -.04 +.4 TFShrtInterm 5.52 -.01 -.7 TxEfficientEq d 33.29 -.45 +24.6 Val 37.66 -.17 +9.9TIAA-CREFEqIdxIns 21.46 -.23 +19.3 IntlEqIdxIns 19.22 -.55 +.4Third AvenueValIns d 48.09 -.62 +3.4ThompsonBd 11.51 ... +3.2 LgCp 70.32 -.45 +15.3ThornburgInvmIncBldrA m 21.42 -.15 +5.9ThriventIncA m 8.84 -.05 -1.1TocquevilleGold m 29.15 -.54 -29.0TouchstoneLargeCpFocA m 46.15 -.64 +19.2TransamericaAsAlGrC m 14.86 -.27 +7.6 AsAlModC m 11.99 -.14 +3.0U.S. Global InvestorGlbRes b 5.33 -.23 -6.1 GoldPrcMtls b 6.41 -.22 -22.5USAACrnrstnMod 14.77 -.19 +2.8 GrInc 26.36 -.25 +15.7 GvtSec 9.51 -.03 -1.8 HiInc d 7.99 -.02 +2.9 PrcMtlsMnral 10.36 -.47 -27.9 SciTech 29.77 -.76 +18.2 TELngTrm 13.10 -.05 +.9 TrgtRet2040 14.31 -.22 +6.7 TrgtRet2050 14.52 -.23 +7.2 WldGr 32.48 -.57 +6.4Value LinePremGr b 38.03 +.13 +23.0Vanguard500IdxAdmrl 266.14 -2.64 +18.7 500IdxInv 266.10 -2.65 +18.6 BalIdxAdmrl 36.08 -.29 +10.6 CAITTxExAdm 11.58 -.04 -.2 CnvrtSecInv 13.92 -.15 +7.5 CptlOppAdmrl 172.31 -4.08 +23.1 CptlOppInv 74.56 -1.77 +23.0 DevMIdxAdmrl 13.47 -.38 +.7 DevMIdxIns 13.49 -.38 +.7 DivGrInv 28.20 +.03 +16.1 EMStkIdxInAdm 33.89 -1.08 -6.3 EqIncAdmrl 79.78 -.31 +13.5 ExplorerAdmrl 106.93 -1.29 +34.0 ExtMktIdxAdmrl 93.56 -1.42 +22.2 ExtMktIdxIns 93.56 -1.41 +22.2 FAWexUSIIns 99.68 -2.87 -.6 FAWexUSIdxInv 19.96 -.57 -.7 GNMAAdmrl 10.20 -.02 -1.0 GlbEqInv 32.02 -.69 +9.9 GrIdxAdmrl 81.35 -1.41 +21.0 GrIdxIns 81.36 -1.41 +21.0 GrandIncInv 51.39 -.56 +19.9 HCAdmrl 94.03 -1.18 +12.3 HYCorpAdmrl 5.76 -.01 +1.8 HYTEAdmrl 11.19 -.04 +1.4 InTrBdIdxAdmrl 10.95 -.04 -3.0 InTrInGdAdm 9.41 -.03 -2.0 InTrTEAdmrl 13.84 -.04 -.5 InPrtScAdmrl 25.26 -.11 -.6 InsIdxIns 262.72 -2.61 +18.7 InsIdxInsPlus 262.75 -2.61 +18.7 InsTrgRt2020Ins 22.86 -.24 +6.2 InsTtlSMIInPls 64.27 -.69 +19.4 IntlGrAdmrl 95.33 -4.12 +5.8 IntlValInv 37.54 -.97 +.9 LTInGrdAdm 9.71 -.09 -3.7 LTTEAdmrl 11.35 -.04 +.2 LfStrGrInv 34.10 -.50 +9.2 LfStrModGrInv 27.30 -.32 +6.8 LgCpIdxInv 53.37 -.54 +18.6 LtdTrmTEAdmrl 10.83 -.02 -.1 MCpGrIdxInv 55.60 -.68 +18.5 MdCpIdxAdmrl 203.02 -2.22 +15.7 MdCpIdxIns 44.85 -.49 +15.7 MdCpIdxInsPlus 221.19 -2.42 +15.7 MorganGrAdmrl 103.97 -1.94 +23.2 MorganGrInv 33.51 -.63 +23.1 PrmCpAdmrl 149.64 -2.71 +24.8 PrmCpCorInv 29.28 -.44 +20.7 RlEstIdxAdmrl 117.48 -1.61 +2.1 SCpGrIdxAdm 65.82 -.98 +28.6 SCpValIdxAdm 60.60 -.64 +18.5 SCpValIdxI 33.87 -.36 +18.5 STBdIdxAdmrl 10.24 -.02 -.8 STInvmGrdAdmrl 10.46 -.02 -.2 STTEAdmrl 15.71 -.02 +.6 SeledValInv 29.74 -.41 +4.9 SmCpIdxAdmrl 78.41 -.98 +23.0 SmCpIdxIns 78.41 -.98 +23.0 StarInv 27.35 -.38 +9.0 StrEqInv 37.11 -.67 +21.2 TrgtRtr2015Inv 15.49 -.14 +4.8 TrgtRtr2020Inv 31.83 -.33 +6.2 TrgtRtr2025Inv 18.80 -.23 +7.2 TrgtRtr2030Inv 34.28 -.45 +8.1 TrgtRtr2035Inv 21.14 -.30 +9.1 TrgtRtr2040Inv 36.64 -.57 +9.9 TrgtRtr2045Inv 23.07 -.38 +10.4 TrgtRtr2050Inv 37.13 -.61 +10.4 TrgtRtrIncInv 13.53 -.09 +3.3 TtBMIdxAdmrl 10.40 -.04 -2.0 TtBMIdxIns 10.40 -.04 -2.0 TtBMIdxInsPlus 10.40 -.04 -1.9 TtInBIdxAdmrl 21.84 ... +1.8 TtInBIdxIns 32.78 +.01 +1.8 TtInBIdxInv 10.92 ... +1.7 TtInSIdxAdmrl 28.27 -.82 -.6 TtInSIdxIns 113.03 -3.31 -.6 TtInSIdxInsPlus 113.05 -3.31 -.6 TtInSIdxInv 16.90 -.49 -.7 TtlSMIdxAdmrl 72.29 -.78 +19.4 TtlSMIdxIns 72.31 -.77 +19.4 TtlSMIdxInv 72.25 -.78 +19.3 ValIdxAdmrl 43.05 -.16 +16.7 WlngtnAdmrl 73.52 -.51 +9.5 WlngtnInv 42.57 -.30 +9.4 WlslyIncAdmrl 64.45 -.21 +3.8 WlslyIncInv 26.60 -.09 +3.7 WndsrAdmrl 80.09 -1.16 +12.6 WndsrIIAdmrl 69.61 -.58 +14.7 WndsrIIInv 39.23 -.32 +14.6VictorySpecValA m 28.26 -.40 +17.0WasatchGlbValInv d 9.05 -.11 +8.8Wells FargoTarget2010Adm 10.92 -.07 +2.6Western AssetCorPlusBdI 11.22 -.07 -3.0 WAMngdMuniA 15.93 -.05 +.3Wintergreen FundInv m 12.63 -.11 -2.4 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source : Morningstar and the Associated Press.(Previous and change gures reect current contract.) By STAN CHOEAP BUSINESS WRITERNEW YORK „ U.S. stock indexes fell Friday after President Donald Trump said he may intensify his trade battle with China. A strong jobs report also pushed investors to gird for higher interest rates. The S&P 500 bounced between modest gains and losses in an up-and-down day, but its most decisive move was downward after Trump said hes ready to impose tariffs on essentially every good thats imported from China. That helped push the S&P 500 to its fourth straight loss. The S&P 500 lost 6.37 points, or 0.2 percent, to 2,871.68 and closed out just its second down week in the last 10. The Dow Jones industrial average lost 79.33, or 0.3 percent, to 25,916.54, and the Nasdaq composite fell 20.18, or 0.3 percent, to 7,902.54. Earlier in the day, the governments monthly jobs report showed that hiring and workers wage gains were healthier than expected in August. Its the latest evidence that the U.S. economy continues to power ahead, and it clears the way for the Federal Reserve to raise short-term interest rates at its meeting later this month and beyond. Treasury yields jumped in response. With the economy so strong and corporate pro“ts so high, stock prices would likely be even higher than they are today if not for investors worries about global trade, said David Joy, chief market strategist at Ameriprise Financial.Stocks fall again on trade war, rate worries MORE HEADLINE NEWS FROM AROUND THE NATIONTrump: Ready to tax an additional $267B in Chinese importsWASHINGTON „ President Donald Trump said Friday that hes prepared to impose tariffs on an additional $267 billion in Chinese imports. Such a step would signi“cantly escalate his trade war with Beijing and would likely increase costs for a broad range of U.S. businesses and consumers. Those potential tariffs would come on top of tariffs Trump has said hes poised to slap on $200 billion worth of goods from China „ everything from handbags to bicycle tires. It would also be in addition to tariffs his administration has already imposed on $50 billion in Chinese imports, for which Beijing has retaliated with an equal amount of import taxes on U.S. goods. I hate to say this, but behind that there is another $267 billion ready to go on short notice if I want,Ž Trump told reporters on Air Force One. That totally changes the equation.ŽCharges filed in $5 million India-based call center schemeATLANTA (AP) „ Federal prosecutors in Atlanta say 15 people and “ve businesses have been indicted in an Indiabased call-center fraud scheme that victimized more than 2,000 people in the United States, causing more than $5.5 million in losses. A Friday news release from the U.S. Justice Department says the indictment was unsealed Thursday. U.S. Attorney Byung J. Pak said the scheme involved call center operators who called potential victims while impersonating of“cials from the Internal Revenue Service or individuals offering payday loans. Later, they threatened victims with arrest, imprisonment, or “nes for failing to pay taxes or penalties to the government. The India-based centers used a network of U.S.-based co-conspirators to liquidate and launder the extorted funds using prepaid debit cards or wire transfers.Trump aide Papadopoulos gets 14 days in prisonWASHINGTON (AP) „ Former Trump campaign adviser George Papadopoulos has been sentenced to 14 days in prison for lying to the FBI. The sentence was imposed Friday in federal court in Washington. He is the “rst former campaign aide to be sentenced in special counsel Robert Muellers Russia investigation. Papadopoulos apologized for his actions, telling a judge that he had made a dreadful mistakeŽ and was eager for redemption. Prosecutors sought a sentence of up to six months, while defense lawyers asked for probation. His case was the “rst to detail a member of the Trump campaign having knowledge of Russian efforts to interfere in the 2016 presidential election while it was ongoing.By RYAN TARINELLIASSOCIATED PRESSDALLAS „ A white Dallas police of“cer who said she mistook a black neighbors apartment for her own fatally shot that person and will be charged with manslaughter, police said Friday. It was not clear what the of“cer may have said to 26-year-old Botham Jean after entering his home late Thursday. But given what investigators currently know about the case, they decided to pursue the manslaughter charge, authorities said. Right now, there are more questions than we have answers,Ž Police Chief U. Renee Hall told a news conference. She said she spoke to Jeans sister to express the departments condolences to the family. It was also unclear if the of“cer was in custody, though Hall said she did not know whereabouts of the of“cer, whose name has not been released. According to police, the of“cer returned home in her uniform after her shift. She called dispatch to report that she had shot a man, and she later told the of“cers who responded that she believed the victims apartment was her own when she entered it. The responding of“cers administered “rst aid to Jean, a native of the Caribbean island country of St. Lucia who attended college in Arkansas and worked for accounting and consulting “rm PwC. Jean was taken to a hospital, where he died. Hall said the of“cers blood was drawn to be tested for drugs and alcohol. She declined to speculate as to whether fatigue or other factors, including race, may have factored into the shooting. She also said the Texas Rangers will conduct an independent investigation. Authorities have not said how the of“cer got into Jeans home, or whether his door was open or unlocked. The apartment complex is just a few blocks from Dallas police headquarters. Residents of the apartment complex said they can access their units with a key or through a keypad code. Jeffrey Scherzer, who lives at the complex, said when he returned home late at night an of“cer escorted him to his apartment and warned him to steer clear of a blood trail. Two women who live on the second ”oor near where the shooting happened said they heard a lot of noise late Thursday. It was, like, police talk: Open up! Open up!Ž 20-year-old Caitlin Simpson told The Dallas Morning News. Yazmine Hernandez, 20, was studying with Simpson when they heard the commotion. We heard cops yelling, but otherwise had no idea what was going on,Ž Hernandez said. Jean grew up in St. Lucia and attended Harding University in Searcy, Arkansas, where he majored in accounting and information systems and often led campus worship services before graduating in 2016, the school said in a statement. That July, he went to work for PwC in risk assurance. The company in a statement said we are simply heartbroken to hear of his death.ŽDallas officer in shooting to be charged with manslaughter AP PHOTOSouth Side Flats apartment complex is shown in this Fridayphoto.

PAGE 20

Page 4 E/N/C www.yoursun.com The Sun | Saturday, September 8, 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. 55.89 43.19 HSBC 1.50e ... 42.82 -1.19 -17 .1 44.37 25.41 HainCels lf ... ... 28.92 +.36 -31.8 9.07 3.56 HalconRs n ... ... 4.55 -.03 -39.9 57 .86 36.78 Hallibrtn .72 cc 36.80 -2.91 -24.7 25.73 16.38 Hanesbds s .60 9 17 .60 +.06 -15.8 131.44 87 .91 HanoverIns 2.16 66 121.78 -.71 +12.7 56.50 39.34 HarleyD 1.48 15 44.37 +1.75 -12.8 5.65 2.80 Harmonic ... dd 5.30 -.15 +26.2 170.54 121.38 HarrisCorp 2.74f 28 160.18 -1.64 +13.1 29.05 15.55 Harsco .20m 72 28.20 -.05 +51.2 59.20 49.67 HartfdFn 1.20f 17 49.59 -.78 -11.9 38.72 31.72 HawaiiEl 1.24 24 35.86 +.59 -0.8 56.20 35.04 HlthCSvc .78f ... 41.47 +.26 -21.3 5.54 2.62 HeclaM .01e dd 2.71 -.13 -31.7 23.67 16.60 Hersha rs 1.12 31 23.70 +.10 +36.2 115.82 89.10 Hershey 2.89f 23 103.64 +3.12 -8.7 27 .27 13.40 HertzGl ... ... 18.09 +.48 -18.1 71.14 39.43 Hess 1.00 dd 62.63 -4.71 +31.9 19.48 12.82 HP Ent n .45e 13 16.53 ... +15.1 28.32 20.46 HilltopH .28 11 20.86 +.11 -17 .6 13.95 5.70 HimaxTch .10e 41 6.01 -.42 -42.3 83.28 30.16 HollyFront 1.32 17 70.81 -3.71 +38.2 207 .61 151.70 HomeDp 4.12 27 206.23 +5.46 +8.8 37 .29 27 .91 Honda .84e ... 28.65 -.98 -15.9 165.13 136.17 HonwllIntl 2.98 76 162.81 +3.75 +6.2 41.38 29.75 Hormel s .75 23 41.29 +2.14 +13.5 31.27 23.83 HospPT 2.12 11 28.68 -.31 -3.9 22.47 17 .55 HostHotls 1.00a 52 21.41 -.12 +7 .9 31.03 23.64 HuanPwr 2.45e ... 25.10 -.37 +0.4 149.03 100.55 Hubbell 3.08 23 129.11 +2.75 -4.6 336.49 231.90 Humana 2.00 28 337 .13 +3.87 +35.9 16.60 12.14 HuntBncsh .56f 17 16.25 +.04 +11.6 276.69 201.91 HuntgtnIng 2.88 23 245.70 +1.23 +4.2 11.26 7 .61 ICICI Bk .16e ... 9.24 -.39 -5.0 256.22 146.09 IdexxLab s ... 73 242.55 -11.49 +55.1 20.58 13.16 ING .14e ... 12.85 -.73 -30.4 46.23 15.30 IQIYI n ... ... 27 .16 -1.74 +74.7 13.11 11.25 iShGold ... q 11.46 -.04 -8.4 47 .85 30.69 iShBrazil .67e q 32.51 +.06 -19.6 30.60 26.91 iShCanada .48e q 28.16 -.64 -5.0 47 .13 39.42 iShEMU .86e q 39.88 -1.34 -8.1 35.87 28.79 iShGerm .60e q 29.13 -1.10 -11.8 26.93 23.20 iSh HK .61e q 23.04 -1.11 -9.4 17 .14 13.17 iShSilver ... q 13.32 -.33 -16.7 102.32 91.67 iShSelDiv 3.03e q 101.29 +.28 +2.8 54.00 40.04 iShChinaLC .87e q 40.91 -1.48 -11.4 293.83 246.62 iSCorSP500 4.38e q 289.60 -2.84 +7 .7 52.08 41.13 iShEMkts .59e q 41.55 -1.62 -11.8 121.85 113.72 iShiBoxIG 3.87 q 114.65 -.79 -5.7 117 .46 104.98 iShEMBd 5.27e q 105.60 -.50 -9.0 129.57 116.09 iSh20 yrT 3.05 q 119.13 -1.87 -6.1 75.27 65.15 iS Eafe 1.66e q 65.43 -1.91 -6.9 88.76 84.07 iShiBxHYB 5.09 q 85.70 -.66 -1.8 122.53 100.22 iShNsdBio s ... q 117 .74 -4.45 +10.3 38.21 32.16 iShIndia bt .24e q 34.59 -1.10 -4.1 173.39 138.58 iShR2K 1.77e q 170.54 -2.48 +11.9 94.20 82.16 iShCorHiDv 2.90e q 90.01 +.59 -0.1 76.72 57 .32 iShChina .61e q 57 .87 -2.87 -13.0 38.96 36.52 iShUSPfd 2.13a q 37 .10 -.84 -2.5 83.62 71.27 iShREst 2.76e q 81.99 -1.19 +1.2 70.84 61.46 iShCorEafe 1.56e q 61.83 -1.88 -6.4 100.84 79.59 Idacorp 2.36 25 99.86 +2.01 +9.3 179.07 134.45 ITW 4.00f 26 140.63 +1.75 -15.7 27 .10 19.25 IndBkMI .60 19 24.80 -.15 +11.0 21.14 14.15 Infosys .40e 19 20.85 +.08 +28.5 103.35 79.63 IngerRd 2.12f 23 100.29 -.47 +12.4 146.28 95.01 Ingredion 2.40 14 102.24 +1.17 -26.9 57 .60 34.93 Intel 1.20 17 46.45 -1.98 +0.6 121.92 51.05 InterceptP ... dd 112.33 +.53 +92.3 171.13 137 .45 IBM 6.28f 11 145.45 -1.03 -5.2 31.00 18.84 IntlGmeT n .80 ... 19.09 -1.95 -28.0 66.94 50.00 IntPap 1.90 17 51.71 +.57 -10.8 3.67 1.29 Intersectns ... dd 1.71 -.02 -24.3 560.49 335.67 IntSurg s ... 78 537 .96 -22.04 +47 .4 65.51 39.07 IonisPhm ... cc 44.18 -1.51 -12.2 41.52 30.78 IronMtn 2.20 31 35.36 -.74 -6.3 64.71 54.04 iShJapan rs ... q 56.67 -1.55 -5.4 39.36 35.01 iSTaiwn rs ... q 37 .02 -.91 +2.2 62.70 49.83 iShCorEM .95e q 50.31 -2.00 -11.6 16.98 9.88 ItauUnibH .58e ... 10.58 +.17 -18.6J-K-L 50.68 26.00 JD.com ... 14 26.95 -4.35 -34.9 119.33 88.08 JPMorgCh 2.24f 15 114.32 -.26 +6.9 74.00 53.85 JacobsEng .60 26 73.62 +.93 +11.6 3.55 1.95 JkksPac ... dd 2.45 -.10 +4.3 23.08 17 .10 JetBlue ... 12 18.80 -.28 -15.8 148.32 118.62 JohnJn 3.60f 19 137 .32 +2.63 -1.7 42.60 32.89 JohnContl n 1.04e 26 38.30 +.53 +0.5 29.95 23.61 JnprNtwk .72 15 27 .51 -.92 -3.5 25.10 18.08 KKR 1.31e 11 24.68 ... +17 .2 123.96 92.53 KLA Tnc 3.00f 14 104.18 -12.03 -0.8 120.34 99.47 KC Southn 1.44f 21 118.07 +2.47 +12.2 74.32 56.40 Kellogg 2.24f 18 74.09 +2.30 +9.0 8.07 2.93 KeryxBio ... dd 3.18 -.23 -31.6 22.40 16.28 Keycorp .48f 14 21.11 +.04 +4.7 70.40 39.54 Keysight ... 52 65.65 +.76 +57 .8 123.77 97 .10 KimbClk 4.00 23 115.47 -.07 -4.3 20.63 13.16 Kimco 1.12 18 17 .47 +.36 -3.7 19.85 14.69 KindMorg .80 23 17 .82 +.12 -1.4 4.91 2.78 Kinross g ... 22 2.83 -.17 -34.5 82.98 54.11 KraftHnz n 2.50 16 56.59 -1.68 -27 .2 13.93 8.90 KratosDef ... dd 14.26 +.90 +34.7 32.74 19.69 Kroger s .56f 13 32.37 +.87 +17 .9 28.71 18.43 Kulicke .12p 53 24.86 -.93 +2.2 63.10 25.89 L Brands 2.40 9 27 .09 +.66 -55.0 218.71 180.20 L-3 Tch 3.20 21 209.99 -3.73 +6.1 49.59 34.46 LTC Prp 2.28f 14 45.37 -1.08 +4.2 73.19 44.92 LambWst n .77 25 66.83 -.77 +18.4 123.00 92.55 Landstar .66f 27 122.55 +6.75 +17 .7 81.45 60.57 LVSands 3.00 17 60.62 -4.80 -12.8 36.13 24.10 LaSalleH .90m 55 34.81 -.30 +24.0 51.99 39.57 LeggPlat 1.52f 21 45.71 +.27 -4.2 72.17 48.71 LennarA .16 13 50.53 -1.14 -20.1 6.82 5.62 LbtyASE .72e q 6.64 -.04 +5.4 45.40 37 .77 LibtProp 1.60 15 43.00 -.75 ... 101.34 81.48 LincElec 1.56 25 91.45 -2.71 -0.1 363.00 291.52 LockhdM 8.00 40 328.53 +8.12 +2.3 110.78 75.03 Lowes 1.92f 23 109.59 +.84 +17 .9M-N-0 197 .37 141.12 M&T Bk 4.00f 18 178.81 +1.66 +4.6 11.62 6.04 MBIA ... dd 10.45 +.18 +42.8 35.18 26.45 MDC 1.20 11 31.09 -.61 -2.5 29.62 24.29 MDU Res .79 23 27 .72 -.17 +3.1 38.41 26.83 MGM Rsts .48 8 26.75 -2.12 -19.9 10.97 9.25 MVC Cap .60 q 9.27 -.05 -12.2 75.09 36.20 Macquarie 5.24e 9 46.60 -.44 -27 .4 41.99 17 .41 Macys 1.51 11 35.51 -1.04 +41.0 67 .47 47 .66 Magna g s 1.32f 9 52.09 -2.03 -8.1 22.16 17 .66 Manulife g .88 ... 17 .66 -.64 -15.3 22.74 11.09 MarathnO .20 dd 20.52 -.99 +21.2 85.34 50.52 MarathPt s 1.84 12 82.51 +.22 +25.1 149.21 101.11 MAR 1.64f 28 126.61 +.14 -6.7 17 .46 10.99 MartinMid 2.00 18 11.25 -.10 -19.6 25.18 17 .20 MarvellTch .24 26 19.45 -1.23 -9.4 217 .35 131.68 MasterCrd 1.00 49 211.09 -4.47 +39.5 74.94 45.65 MaximIntg 1.84f 24 58.77 -1.70 +12.4 11.04 6.53 McClatch rs ... dd 8.83 -.17 -1.2 129.76 93.70 McCorm 2.08 19 130.60 +5.72 +28.2 178.70 146.84 McDnlds 4.04 25 163.90 +1.67 -4.8 178.86 122.49 McKesson 1.56f 11 129.74 +.99 -16.8 15.09 11.82 MedProp 1.00 17 14.89 -.16 +8.1 6.15 3.35 MedleyCap .40m 6 3.93 ... -24.7 97 .38 76.41 Medtrnic 2.00 51 96.32 -.09 +19.3 32.95 20.46 MelcoResE .32e 68 21.14 -2.74 -27 .2 70.25 52.83 Merck 1.92 26 69.67 +1.08 +23.8 60.19 41.41 MercGn 2.50 48 53.44 -.46 ... 72.25 47 .30 Meredith 2.18 12 50.90 -.75 -22.9 29.54 17 .28 Meritor ... 6 21.36 -.30 -9.0 55.91 43.09 MetLife 1.68 10 45.72 -.17 -9.6 27 .87 15.85 Michaels ... 9 16.69 -.30 -31.0 104.20 78.33 Microchp 1.46f 85 83.05 -2.98 -5.5 64.66 31.65 MicronT ... 4 44.86 -7 .66 +9.1 112.78 72.92 Microsoft 1.68 51 108.21 -4.12 +26.5 3.25 .89 Microvisn ... dd 1.08 +.01 -33.7 138.89 98.06 Middleby ... 23 126.09 +4.55 -6.6 48.16 33.96 MdsxWatr .90 28 46.66 +.86 +16.9 14.17 10.93 MHowHiInc 1.39 q 12.72 +.28 +2.0 8.11 5.49 MitsuUF J ... ... 6.00 -.04 -17 .5 90.25 58.75 MolsCoorB 1.64 10 63.78 -2.96 -22.3 46.54 37 .42 Mondelez 1.04f 22 42.52 -.20 -0.7 93.93 71.56 Moog A 1.00 20 78.81 -.10 -9.3 59.38 43.84 MorgStan 1.20f 11 48.22 -.61 -8.0 129.20 82.86 MotrlaSolu 2.08 24 126.79 -1.57 +40.3 35.98 23.28 MurphO 1.00 cc 29.71 -1.12 -4.3 47 .82 30.69 Mylan NV ... 11 38.24 -.89 -9.6 38.68 26.00 NCR Corp ... 25 28.14 -.27 -17 .2 35.91 22.90 NRG Egy .12 56 34.80 -.59 +22.2 20.75 15.55 NRG Yld C 1.28f 27 19.80 -.05 +4.8 125.93 86.67 NXP Semi ... 34 94.02 +.88 -19.7 8.87 5.32 Nabors .24 dd 5.82 -.35 -14.8 59.90 48.31 NatFuGas 1.70f 17 55.03 -.50 +0.2 65.60 51.44 NatGrid 2.89e ... 52.39 -.61 -10.9 81.60 62.71 NtHlthInv 4.00 20 77 .41 -1.84 +2.7 140.33 88.80 NatPresto 1.00a 18 129.70 -2.90 +30.4 111.36 21.05 NektarTh ... 13 65.00 -1.49 +8.8 94.00 51.48 Neogen s ... 77 92.83 -.61 +50.6 423.21 172.44 Netflix s ... cc 348.68 -19.00 +81.6 4.45 1.98 Nevsun g .04 dd 4.40 +.62 +80.3 47 .60 35.55 NJ Rscs s 1.09 17 46.75 +1.15 +16.3 19.10 13.32 NewMedia 1.48 28 15.69 -.21 -6.5 108.40 70.61 NewOriEd .40e 35 72.34 -6.26 -23.0 14.53 10.40 NY CmtyB .68 13 10.94 +.17 -16.0 6.54 5.35 NYMtgTr .80 8 6.44 +.04 +4.4 49.24 20.21 NewellRub .92f 6 21.37 -.35 -30.8 42.0430.00NewmtM.562330.13 .90 19.7 A-B-C 14.11 9.86 AES Corp .52 10 13.11 -.35 +21.1 47 .15 39.88 AFLAC s 1.04 15 46.82 +.58 ... 6.80 4.00 AK Steel ... 19 4.19 -.25 -26.0 39.80 30.13 AT&T Inc 2.00 6 32.12 +.18 -17 .4 22.03 15.15 AV Homes ... 6 21.45 ... +28.8 67 .36 50.64 AbbottLab 1.12 28 66.21 -.63 +16.0 125.86 74.73 AbbVie 3.84 17 94.17 -1.81 -2.6 29.69 11.62 AberFitc .80 12 20.06 -1.41 +15.1 30.35 16.75 AccelrDiag ... dd 22.35 -2.25 -14.7 6.15 3.20 Accuray ... dd 3.80 -.20 -11.6 81.64 57 .29 ActivsBliz .34f 42 73.57 +1.47 +16.2 86.42 40.55 Adient n 1.10 ... 40.64 -2.65 -48.4 269.96 143.95 AdobeSy ... 60 260.87 -2.64 +48.9 95.00 54.98 AdvEnId ... 15 56.07 -3.51 -16.9 29.94 9.04 AMD ... cc 27 .38 +2.21 +166.3 39.90 30.95 Aecom ... 12 32.79 -.85 -11.7 103.53 41.53 AeroViron ... 46 100.43 +12.47 +78.8 203.47 149.69 Aetna 2.00 20 203.08 +2.81 +12.6 2.65 .83 AeviGeno ... dd 1.11 -.14 -7 .5 75.00 60.42 Agilent .60 79 67 .40 -.14 +0.6 25.30 18.97 Aircastle 1.12 7 20.15 -.77 -13.9 2.91 1.39 AlaskCom ... 13 1.87 -.10 -30.2 144.99 86.75 Albemarle 1.34f 16 97 .19 +1.67 -24.0 62.35 40.03 Alcoa Cp ... 21 41.00 -3.67 -23.9 149.34 102.10 Alexion lf ... 45 117 .27 -4.97 -1.9 211.70 158.67 Alibaba ... 48 162.37 -12.64 -5.8 30.25 20.27 AllegTch ... dd 25.45 -1.58 +5.4 181.45 111.54 AllegiantT 2.80 10 132.55 -3.70 -14.3 237 .41 142.81 Allergan 2.88 12 190.24 -1.47 +16.3 81.24 66.64 Allete 2.24 22 75.59 +.51 +1.7 21.90 15.55 AllnceRes 2.08f 5 19.85 -.25 +0.8 30.80 23.15 AlliBern 2.57e 14 30.20 +.15 +20.6 45.52 36.84 AlliantEg s 1.34 22 43.27 +.43 +1.5 50.91 32.93 AllisonTrn .60 18 50.51 +.85 +17 .3 105.36 85.59 Allstate 1.84 15 100.03 -.54 -4.5 153.99 70.76 AlnylamP ... dd 109.00 -13.67 -14.2 1273.89 909.70 Alphabet C ... 32 1164.83 -53.36 +11.3 1291.44 924.51 Alphabet A ... 36 1177 .59 -54.21 +11.8 10.03 8.65 AlpTotDiv .69 q 8.79 ... -7 .2 11.89 9.01 AlpAlerMLP 1.35e q 10.87 +.02 +0.7 82.45 62.90 Altaba ... cc 64.82 -4.73 -7 .2 27 .82 14.60 Altice n ... dd 17 .97 +.05 -5.8 74.38 53.91 Altria 3.20 19 60.93 +2.41 -14.7 2050.50 931.75 Amazon ... cc 1952.07 -60.64 +66.9 66.23 34.33 Ambarella ... cc 38.87 +.56 -33.8 7 .43 4.32 Ambev .05e 8 4.50 -.15 -30.3 65.87 51.89 Ameren 1.83 23 65.34 +2.11 +10.8 6.50 5.25 AFMulti .50 20 5.85 -.08 -3.3 19.91 14.85 AMovilL .17e 24 16.22 -.55 -5.4 59.08 35.64 AmAirlines .40 6 38.43 -2.05 -26.1 29.88 12.13 AEagleOut .55 17 24.54 -1.42 +30.5 78.07 62.71 AEP 2.48 17 72.68 +.95 -1.2 107 .43 84.02 AmExp 1.40 16 106.08 +.10 +6.8 17 .31 8.32 AmOutBr ... 40 14.69 +.66 +14.4 61.66 47 .53 AmStsWtr 1.02 37 61.17 +.74 +5.6 92.37 76.04 AmWtrWks 1.82 38 88.22 +.69 -3.6 48.37 39.12 Amerigas 3.80 32 39.37 +.22 -14.8 183.90 129.87 Ameriprise 3.60 11 142.48 +.52 -15.9 106.27 71.90 AmeriBrgn 1.52 11 88.64 -1.33 -3.5 79.32 62.82 Ametek .56f 33 78.09 +1.13 +7 .8 201.23 163.31 Amgen 5.28 17 196.30 -3.51 +12.9 95.90 79.86 Amphenol .92 37 95.35 +.77 +8.6 157 .65 89.58 Andeavor 2.36 23 153.29 +.50 +34.1 126.50 89.93 ABInBev 3.19e 22 89.74 -3.49 -19.6 12.58 9.95 Annaly 1.20 12 10.49 +.09 -11.8 272.36 179.40 Anthem 3.00 17 271.90 +7 .92 +20.8 6.20 4.55 Anworth .60 10 4.94 +.06 -9.2 49.59 33.60 Apache 1.00 27 42.87 -.96 +1.5 6.20 5.18 ApolloInv .60 ... 5.47 -.07 -3.4 229.67 149.16 Apple Inc 2.92 26 221.30 -6.33 +30.8 62.40 40.24 ApldMatl .80 11 39.85 -3.17 -22.0 71.29 22.54 ApldOptoel ... 19 32.04 -9.32 -15.3 39.55 32.37 AquaAm .88f 28 37 .39 +.21 -4.7 50.45 27 .90 ArcBest .32 17 48.60 +.50 +35.9 51.11 38.59 ArchDan 1.34 20 49.31 -1.09 +23.0 31.17 16.47 Arconic .24 dd 21.92 -.46 -19.6 17 .58 15.03 AresCap 1.56f 9 17.45 -.01 +11.0 25.95 17 .65 AresMgmt 1.05e 14 21.05 -.25 +5.3 313.37 169.61 AristaNetw ... 48 267 .05 -31.93 +13.4 20.21 9.35 ArrayBio ... dd 14.48 -1.09 +13.1 87 .26 72.31 ArrowEl ... 11 75.28 -2.25 -6.4 22.39 2.65 ArrowPhm ... dd 19.74 +4.98 +436.4 86.63 60.93 Ashland 1.00f 47 83.86 -.34 +17 .8 39.76 29.98 AstraZen s 1.37e 9 37 .18 -1.16 +7 .1 40.97 20.07 AtHomGr n ... 44 32.44 -1.97 +6.7 94.85 76.46 ATMOS 1.94 17 93.62 +1.39 +9.0 147 .34 105.94 AutoData 2.76f 39 146.73 -.02 +25.2 123.67 91.98 AveryD 2.26 35 105.38 +.20 -8.3 50.88 29.94 AvisBudg ... 11 31.81 +.70 -27 .5 52.91 47 .50 Avista 1.49 29 51.54 +.23 +0.1 39.75 22.00 B&G Foods 1.90 9 31.50 -.45 -10.4 49.06 39.76 BCE g 3.02 ... 40.13 -.64 -16.4 16.97 10.39 BGC Ptrs .72 dd 12.16 -.26 -19.5 47 .92 34.96 BHPBil plc 1.66e ... 39.57 -1.99 -1.8 47 .83 34.75 BP PLC 2.38 22 42.03 -.85 ... 31.80 18.65 BP Pru 3.60e 5 30.40 -.45 +51.2 284.22 207 .74 Baidu ... 8 216.04 -10.44 -7 .8 111.62 70.23 Balchem .42f 49 111.40 +.51 +38.2 43.24 34.71 BallCorp s .40 22 42.42 +.54 +12.1 5.94 2.57 BallardPw ... dd 3.77 +.23 -14.5 11.98 6.51 BcoBrad s .06a ... 7 .02 +.09 -24.7 7 .57 4.88 BcoSantSA .21e ... 4.85 -.14 -25.8 33.05 22.75 BkofAm .60f 16 30.86 -.07 +4.5 84.71 71.72 BkMont g 3.84e ... 81.66 -.30 +2.0 58.99 49.39 BkNYMel 1.12f 13 52.18 +.03 -3.1 66.78 55.85 BkNova g 3.28f 8 56.91 -.99 -11.8 56.50 25.59 B iPVxST rs ... q 30.86 +1.79 +10.5 8.00 4.10 BarnesNob .60 dd 5.30 +.05 -20.9 18.35 9.64 BarrickG .12 56 10.05 -.37 -30.5 27 .79 10.94 BauschHl ... 6 20.64 -2.47 -0.7 76.51 60.78 Baxter s .76 35 74.59 +.22 +15.4 23.24 12.19 BeazerHm ... 14 12.18 -.63 -36.6 263.37 191.53 BectDck 3.00 cc 254.37 -6.75 +18.8 29.63 16.52 BedBath .64 6 18.15 +.21 -17 .5 53.00 40.86 Bemis 1.24 20 49.83 +.55 +4.3 217 .62 172.61 BerkH B ... 29 214.04 +5.32 +8.0 64.42 36.20 BigLots 1.20 11 43.03 -.02 -23.4 8.13 4.12 Biocryst ... dd 7 .49 +.33 +52.5 388.67 249.17 Biogen ... 21 339.65 -13.84 +6.6 70.97 50.49 BlkHillsCp 1.90 18 59.37 +.52 -1.2 14.55 9.46 BlackBerry ... dd 10.02 -.65 -10.3 42.25 32.81 BlkHlthSci 2.40 q 40.31 -1.31 +10.4 15.84 13.04 BlkMuniast .65a q 13.41 -.04 -10.4 37 .52 29.58 Blackstone 2.70e 13 35.26 -1.65 +10.1 374.48 234.29 Boeing 6.84 33 349.28 +6.49 +18.4 2228.99 1630.56 BookingHl ... 27 1901.81 -49.74 +9.4 58.22 42.06 BorgWarn .68 12 43.67 -.10 -14.5 329.95 147 .85 BostBeer ... 38 311.65 +8.50 +63.1 37 .30 24.54 BostonSci ... 28 35.85 +.29 +44.6 40.44 24.53 BoydGm .20 22 32.84 -3.58 -6.3 27 .34 16.26 BrigStrat .56 12 20.20 +.04 -20.4 54.14 29.50 Brinker 1.52 15 47 .50 +3.60 +22.3 70.05 49.96 BrMySq 1.60 61 61.31 +.76 ... 71.45 47 .45 BritATob s 2.24e ... 47 .53 -.85 -29.0 285.68 197 .46 BroadcInc 7 .00 ... 232.58 +13.55 -9.5 12.14 6.28 Brookdale ... dd 9.80 -.12 +1.0 46.88 37 .27 BrkfInfra s 1.88 27 38.72 -.28 -13.6 24.96 18.13 BrkfldPrp 1.26 ... 19.62 -.36 -11.5 21.16 19.20 BrkfldPr A n ... ... 19.49 -.53 -6.3 69.60 48.04 Brunswick .76 19 68.31 +1.89 +23.7 59.67 32.03 Bu ckeye 5.05 11 36.74 +1.48 -25.9 9.10 3.80 CBL Asc .80 2 4.42 -.04 -21.9 64.51 47 .54 CBS B .72 13 56.06 +3.22 -5.0 50.83 40.48 CMS Eng 1.43 31 50.09 +.85 +5.9 15.65 10.09 CNH Indl .14e cc 11.58 -.41 -13.6 76.24 48.26 CSX .88 11 73.63 -.53 +33.8 26.00 8.08 CVR Rfng 2.95e 18 20.15 -1.25 +21.8 84.00 60.14 CVS Health 2.00 14 77 .29 +2.05 +6.6 29.57 21.71 CabotO&G .24 41 21.84 -1.99 -23.6 14.50 8.55 CaesarsEnt ... dd 9.70 -.50 -23.3 52.30 35.55 Cal-Maine 2.52e 23 49.45 ... +11.2 13.30 10.60 CalaCvHi 1.20 q 13.16 -.09 +11.1 25.45 18.16 CalAmp ... 30 23.04 -.46 +7 .5 46.15 35.25 CalifWtr .75 30 41.75 +.60 -7 .9 9.95 6.10 CalumetSp ... dd 6.90 ... -10.4 96.39 78.19 CamdenPT 3.08 25 93.99 -1.07 +2.1 51.07 32.63 CampSp 1.40 14 40.22 +.77 -16.4 100.01 83.87 CIBC g 4.49e 8 93.34 -.34 -4.2 90.57 70.59 CdnNR gs 1.82f ... 86.18 -2.39 +4.5 38.20 29.20 CdnNRs gs 1.34 ... 32.43 -1.74 -9.2 106.50 76.98 CapOne 1.60 16 98.37 -.72 -1.2 16.72 7 .18 CapSenL ... dd 8.88 +.01 -34.2 9.89 8.01 CapsteadM .64 13 8.54 +.14 -1.3 1.90 .58 CpstnTur rs ... dd 1.10 -.03 +42.2 75.75 48.14 CardnlHlth 1.90 dd 52.62 +.43 -14.1 81.67 57 .05 CarMax ... 21 78.86 +.81 +23.0 72.70 56.45 Carnival 2.00 15 62.06 +.57 -6.5 61.49 38.38 CarpTech .80f 44 56.79 -2.88 +11.4 31.57 11.10 Carrizo ... 48 22.94 -1.28 +7 .8 173.19 116.50 Caterpillar 3.44f 17 141.32 +2.47 -10.3 70.82 50.10 CedarF 3.56 15 55.52 +3.27 -14.6 147 .17 74.13 Celgene ... 27 90.46 -3.99 -13.3 9.51 5.72 Cemex .29t ... 6.79 -.30 -9.5 11.52 7 .09 CenovusE .20 7 8.88 -.43 -2.7 30.45 24.81 CenterPnt 1.11 20 28.51 +.72 +0.5 24.20 13.16 CntryLink 2.16 9 21.94 +.58 +31.5 59.83 43.61 ChemFinl 1.36f 18 56.77 -.35 +6.2 58.08 42.00 Chemours n 1.00f 11 44.00 +.40 -12.1 5.60 2.53 ChesEng ... 7 4.03 -.40 +1.8 133.88 108.02 Chevron 4.48 51 114.60 -3.86 -8.5 10.907 .07Chicos.34118.51 .61 3.5 70.52 29.63 ChinaSoAir .64e ... 31.40 -1.90 -39.4 530.68 247 .52 Chipotle ... cc 482.03 +6.85 +66.8 58.29 43.21 ChurchDwt s .87f ... 58.69 +2.11 +17 .0 227 .13 163.02 Cigna .04 18 188.59 +.25 -7 .1 78.04 66.33 CinnFin 2.12 22 77 .16 +.49 +2.9 58.80 34.78 Cirrus ... 16 42.99 -.96 -17 .1 48.06 31.46 Cisco 1.32f 24 47 .05 -.72 +22.8 29.79 5.81 CgpVelICrd ... ... 6.81 +.56 -51.5 80.70 64.38 Citigroup 1.80f 12 69.64 -1.60 -6.4 116.82 75.01 CitrixSy s ... 31 110.96 -3.06 +26.1 4.05 1.31 CleanEngy ... dd 2.66 -.09 +31.0 11.44 5.60 ClevCliffs ... 7 10.70 +.65 +48.4 150.40 113.57 Clorox 3.84 25 150.74 +5.76 +1.3 22.43 12.57 Cloudera n ... dd 17 .56 +2.55 +6.3 48.62 41.45 CocaCola 1.56 86 45.72 +1.15 -0.3 12.93 10.55 CohStQIR .96 q 12.26 -.31 -3.1 29.03 25.16 CohStSelPf 2.06 q 27 .07 +.11 -4.1 77 .91 61.28 ColgPalm 1.68 23 67 .01 +.60 -11.2 44.00 30.43 Comcast s .76 17 36.17 -.82 -9.3 102.66 64.04 Comerica 2.40f 16 97 .28 -.20 +12.1 9.62 4.90 CmpTask .24 ... 5.74 -.10 +12.5 36.80 17 .11 Comtech .40 28 34.45 -1.40 +55.7 39.43 32.88 ConAgra .85 17 36.33 -.42 -3.6 69.80 48.86 ConnWtrSv 1.25 43 68.70 +.19 +19.7 74.43 44.10 ConocoPhil 1.14f 56 70.22 -3.21 +27 .9 20.72 10.31 ConsolCom 1.55 ... 11.96 +.15 -1.9 89.70 71.12 ConEd 2.86 16 80.08 +1.15 -5.7 236.62 197 .32 ConstellA 2.96f 16 211.72 +3.52 -7 .4 69.91 33.04 ContlRescs ... 51 59.80 -6.15 +12.9 40.78 22.58 CooperTire .42 37 30.35 +1.50 -14.1 57 .00 33.57 CorOnDem ... dd 57 .29 +.73 +62.2 35.10 26.11 Corning .72 dd 33.58 +.07 +5.0 33.81 24.55 CorpOffP 1.10 16 30.39 -.39 +4.1 236.77 154.11 Costco 2.28 35 241.46 +8.33 +29.7 21.68 10.73 Coty .50 ... 12.39 +.03 -37 .7 179.12 141.75 CrackerB 5.00f 17 155.25 +6.16 -2.3 40.55 22.15 CrestEq rs 2.40 dd 38.75 +1.15 +50.2 21.24 8.64 Crocs ... dd 21.12 +.46 +67 .1 13.39 5.12 CronosGp n ... ... 11.99 +2.11 +57 .3 62.27 40.09 CrownHold ... 18 42.88 +.07 -23.8 56.46 36.93 Ctrip.com s ... 17 37 .56 -1.59 -14.8 194.18 129.90 Cummins 4.56f 39 141.03 -.77 -20.2 22.30 11.35 CybrOpt ... cc 21.95 -.35 +46.3 18.87 13.40 CypSemi .44 26 15.73 -1.48 +3.2D-E-F 11.57 9.71 DNP Selct .78 q 11.08 +.04 +2.6 116.74 94.25 DTE 3.53 20 112.96 +1.82 +3.2 119.41 76.27 Darden 3.00f 25 119.16 +3.12 +24.1 12.09 7 .32 DeanFoods .36 53 7 .39 -.23 -36.1 175.26 114.76 Deere 2.76 25 147 .63 +3.83 -5.7 60.50 44.59 DeltaAir 1.40f 12 56.86 -1.62 +1.5 5.84 1.04 DenburyR ... dd 5.06 -.51 +129.0 31.42 6.98 Dermira ... dd 9.84 +.32 -64.6 46.54 29.83 DevonE .32f 26 40.47 -2.46 -2.2 151.30 129.99 Diageo 3.20e ... 138.93 -.48 -4.9 21.92 12.25 DiamOffsh .50 26 16.16 -1.26 -13.1 5.16 3.07 DianaShip ... dd 3.91 -.35 -3.9 23.50 3.55 Diebold .40 6 5.10 +.35 -68.8 14.70 9.00 DigiIntl ... 46 13.00 -.45 +36.1 127 .23 96.56 DigitalRlt 4.04 59 122.65 -1.63 +7 .7 98.75 49.91 Dillards .40 8 73.48 -5.10 +22.4 44.03 11.56 DxGBull rs ... q 11.75 -1.55 -62.9 25.76 7 .03 DrGMBll rs .09e q 7 .13 -.68 -59.9 26.63 4.97 DxSPOGBr rs ... q 7 .02 +1.08 -40.8 65.25 14.47 DxBrzBull s ... q 17 .04 -.20 -57 .7 16.82 7 .80 DxSCBear rs ... q 8.22 +.37 -33.0 81.93 57 .50 Discover 1.60f 14 77 .46 -.66 +0.7 117 .90 96.20 Disney 1.68 15 110.97 -1.05 +3.2 111.87 72.24 DollarGen 1.16 17 110.82 +3.09 +19.1 116.65 79.17 DollarTree ... 12 82.24 +1.73 -23.4 85.30 61.53 DomEngy 3.34 15 71.46 +.69 -11.8 305.34 166.74 Dominos 2.20f 46 294.07 -4.49 +55.6 52.58 39.18 Domtar g 1.74 19 52.21 +1.31 +5.4 53.88 42.59 Donaldson .76f 28 55.57 +4.97 +13.5 77 .08 61.27 DowDuPnt 1.52 22 70.00 -.13 -1.7 8.96 7 .53 DryStrt .52 q 7 .69 -.06 -11.0 43.50 25.19 Dropbox n ... ... 26.76 -.09 -6.0 9.31 8.40 DufPUC .60 q 8.50 -.01 -4.0 91.78 71.96 DukeEngy 3.71f 18 82.47 +1.23 -1.9 30.14 24.30 DukeRlty .80 22 28.40 -.09 +4.4 46.99 32.86 eBay s ... 16 33.99 -.62 -9.9 131.60 85.26 EOG Rescs .88f dd 114.47 -3.76 +6.1 39.72 25.10 ETF M AlH ... ... 34.81 +1.33 +19.0 89.85 70.63 Eaton 2.64 19 83.81 +.67 +6.1 17 .95 14.42 EV EEq2 1.05 q 17 .47 -.43 +14.8 9.84 8.02 EVTxMGlo .98 q 9.59 -.08 +2.2 153.62 125.74 Ecolab 1.64 33 153.35 +2.87 +14.3 83.38 57 .63 EdisonInt 2.42 15 66.66 +.93 +5.4 156.87 100.20 EdwLfSci s ... 47 141.33 -2.91 +25.4 151.26 99.63 ElectArts ... 25 114.91 +1.50 +9.4 106.49 73.69 EliLilly 2.25 dd 107 .03 +1.38 +26.7 116.90 80.71 EllieMae ... 70 99.99 -5.38 +11.8 21.00 18.00 ElmiraSB .92b 17 20.35 +.08 +4.5 10.45 4.78 EmergeES 2.68m dd 4.54 -.66 -36.9 77 .60 57 .47 EmersonEl 1.94 25 75.79 -.94 +8.8 16.34 8.89 EnbrdgEPt 1.40 13 11.38 +.12 -17 .6 42.10 29.00 Enbridge 2.68 ... 34.02 -.15 -13.0 14.31 9.13 EnCana g .06 21 12.24 -1.03 -8.2 17 .46 5.27 Endo Intl ... 9 16.01 -1.14 +106.6 19.34 12.80 EgyTrEq s 1.22 21 17 .36 -.14 +0.6 24.38 15.06 EngyTrfPt 2.26 22 22.22 -.33 +24.0 13.87 8.23 Enerpls g .12e 15 11.57 -.80 +18.2 20.00 13.80 EnLinkLLC 1.07 15 16.85 +.55 -4.3 22.98 17 .65 Ennis Inc .90f 17 21.65 -.15 +4.3 8.00 4.10 ENSCO .04 dd 6.46 -.37 +9.3 87 .85 71.95 Entergy 3.56 37 84.71 +1.12 +4.1 30.05 23.10 EntProdPt 1.72f 21 28.85 +.25 +8.8 8.79 5.52 Ericsson .13e dd 8.57 +.16 +28.3 59.28 47 .06 Evergy 1.60 26 58.30 +1.25 +10.4 66.15 52.76 EversrceE 2.02 20 62.81 +.38 -0.6 1.74 .76 EvineLive ... ... 1.31 +.03 -6.4 80.35 37 .36 ExactSci h ... dd 77 .22 +2.33 +47 .0 12.09 8.51 ExantasCap .20 dd 11.74 -.11 +25.3 45.05 35.57 Exelon 1.38f 12 44.07 +.36 +11.8 154.24 98.52 Expedia h 1.28f 59 128.82 -1.68 +7 .6 90.75 55.80 ExpScripts ... 12 90.80 +2.78 +21.7 89.30 72.16 ExxonMbl 3.28 18 81.83 +1.66 -2.2 14.92 12.02 FNBCp PA .48 13 13.49 +.04 -2.4 218.62 149.02 Facebook ... 31 163.04 -12.69 -7 .6 61.14 40.76 Fastenal 1.60f 25 57 .20 -1.16 +4.6 274.66 209.67 FedExCp 2.60 11 245.97 +2.67 -1.4 26.76 9.78 FedNatHld .32 22 25.32 -.98 +52.8 134.52 106.41 FedRlty 4.08f 22 129.70 -.91 -2.3 149.85 103.65 Ferrari n ... ... 126.86 -4.23 +21.0 5.75 2.87 Ferrellgs .40 dd 2.84 -.16 -33.6 24.95 15.33 FiatChrys ... ... 16.56 -.55 -7 .2 42.52 32.67 FidlNatFn 1.28f 16 40.03 -.07 +2.0 16.94 12.63 FidusInvst 1.56a 9q 14.78 -.50 -2.6 34.67 24.66 FifthThird .72f 8 29.49 +.06 -2.8 25.41 14.25 Finisar ... dd 20.15 -.25 -1.0 26.00 14.73 FstData n ... 13 25.16 -.56 +50.6 81.72 45.26 FstSolar ... 30 48.51 -3.57 -28.2 38.09 29.34 FirstEngy 1.44 8 37 .51 +.13 +22.5 22.00 19.07 FlrtyTotR 1.63 q 19.50 -.21 -9.8 19.71 12.93 Flex Ltd ... 13 13.13 -.66 -27 .0 22.82 17 .34 FlowrsFds .72 22 20.39 +.24 +5.6 62.09 38.04 Fluor .84 41 56.11 -1.30 +8.6 59.40 28.42 FootLockr 1.38 27 46.74 -2.56 -0.3 13.48 9.32 FordM .60a 5 9.27 -.21 -25.8 85.12 64.62 Fortive n .28 ... 84.59 +.61 +16.9 73.62 52.52 FBHmSec .80 18 54.12 +1.14 -20.9 45.96 30.14 FrankRes .92 10 30.14 -1.60 -30.4 20.25 13.22 FrptMcM .20 9 13.18 -.87 -30.5G-H-I 164.76 96.42 GW Pharm ... dd 141.94 -4.84 +7 .5 24.97 21.39 GabDvInc 1.32 q 23.75 -.27 +1.5 10.09 8.42 GabMultT .88e q 8.94 -.18 -2.8 7 .20 5.68 GabUtil .60 q 5.88 +.02 -17 .2 20.97 12.20 GameStop 1.52 dd 16.13 +2.86 -10.1 39.32 32.51 Gam&Lsr n 2.52 19 34.49 -.67 -6.8 35.68 23.93 Gap .97 13 28.94 -1.41 -14.5 69.11 50.98 Garmin 2.12 22 67 .92 -.22 +14.0 37 .02 32.20 GAInv 1.15e q 36.33 -.57 +5.6 230.00 184.21 GenDynam 3.72 20 194.71 +1.31 -4.3 25.21 11.94 GenElec .48 dd 12.40 -.54 -29.0 60.69 41.01 GenMills 1.96 11 47 .55 +1.54 -19.8 46.76 34.38 GenMotors 1.52 dd 33.91 -1.76 -17 .3 27 .84 18.42 GenesisEn 2.88f cc 23.89 -.04 +6.9 25.41 17 .99 Gentex .44 15 23.47 +.09 +12.0 107 .75 83.53 GenuPrt 2.88 22 101.39 +2.26 +6.7 5.32 2.89 Gerdau .02e ... 3.90 ... +4.8 6.68 1.74 GeronCp ... dd 6.08 +.35 +237 .8 89.54 64.27 GileadSci 2.28 8 72.22 -3.51 +0.8 42.36 34.52 GlaxoSKln 2.89e ... 39.60 -.90 +11.6 57 .55 28.36 GlobusMed ... 44 52.88 -.39 +28.7 82.05 42.54 GoDaddy n ... cc 80.35 -1.11 +59.8 4.70 2.27 GoldFLtd .02e ... 2.35 -.13 -45.3 15.55 10.10 Goldcrp g .24 14 10.27 -.57 -19.6 275.31 214.64 GoldmanS 3.20f 19 233.91 -3.90 -8.2 36.07 20.75 Goodyear .56 8 23.72 +1.03 -26.6 11.89 4.42 GoPro ... dd 6.43 +.02 -15.1 19.60 11.87 GovPrpIT 1.72 27 16.65 -.26 -10.2 77 .37 58.48 vjGrace .96 21 69.99 -.67 -0.2 16.74 12.93 GraphPkg .30 15 14.13 -.09 -8.5 65.60 47 .97 Greif A 1.76f 16 56.06 +.88 -7 .5 46.50 33.95 Griffin .40f ... 39.84 -.26 +8.6 5.99 3.97 Groupon ... ... 4.02 -.25 -21.2 37 .43 21.36 GuangRy .63e ... 21.27 -.78 -36.3 44.24 24.00 H&E Eqp 1.10 10 32.74 -2.07 -19.5 30.59 21.48 HCP Inc 1.48 15 26.45 -.58 +1.4 2 5 .2 8 1 9 08 HP In c 56 f 9 24.71 +. 06 +17 6 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg Combined StocksFrom the New York Stock Exchange and the Nasdaq. Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not me et continued-listing standards. lf Late ling with SEC. n Stock was a new issue in the last year. The 52-week high and low gu res date only from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. r t Right to buy security at a specied price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock h as split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, all owing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. PE Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months.ExtraMoney & MarketsVDow industrials-0.19% (wkly)s 4-wk. 2.38%s YTD 4.84%VNasdaq-2.55% (wkly)s 4-wk. 0.81%s YTD 14.47%VS&P 500-1.03% (wkly)s 4-wk. 1.36%s YTD 7.41%VS&P mid-cap-0.85% (wkly)s 4-wk. 1.56%s YTD 6.67%VRussell 200 0 -1.58% (wkly)s 4-wk. 1.56%s YTD 11.57% 17 .29 12.62 NewsCpA .20 dd 12.66 -.41 -21.9 175.65 144.70 NextEraEn 4.44 13 172.10 +2.00 +10.2 27 .76 22.44 NiSource s .78 34 27 .35 +.28 +6.5 83.68 50.35 NikeB s .80 70 80.30 -1.90 +28.4 6.84 3.33 NobleCorp .08 dd 5.70 -.40 +26.1 37 .76 24.06 NobleEngy .44 29 29.08 -.64 -0.2 6.41 4.51 NokiaCp .19e ... 5.32 -.23 +14.2 5.84 1.82 NordicAm .23e dd 2.08 -.15 -15.4 177 .08 120.13 NorflkSo 3.20f 27 177 .10 +3.26 +22.2 360.88 264.36 NorthropG 4.80 32 300.52 +2.03 -2.1 18.56 15.06 NwstBcsh .68 19 18.31 +.09 +9.4 69.50 51.50 NwstNG 1.88 dd 66.35 +1.45 +11.2 94.19 72.30 Novartis 2.75e 16 81.78 -1.23 -2.6 2.75 .96 Novavax ... dd 1.49 -.07 +20.2 58.37 44.28 NovoNord .96e ... 47 .96 -1.21 -10.6 88.68 59.31 NuSkin 1.47 38 79.42 -.18 +16.4 70.48 51.67 Nucor 1.52 12 63.24 +.74 -0.5 14.46 12.92 NuvDivA .85a q 13.15 -.05 -6.5 18.59 15.15 Nv AMT-Fr .78a q 15.25 +.03 -11.6 10.69 9.29 NvPfdInco .80 q 9.30 -.09 -10.1 14.57 13.00 NuvEqtP 1.00 q 14.44 -.02 +1.3 285.22 162.71 Nvidia .60 51 271.86 -8.82 +40.5 28.75 22.70 NxStageMd ... dd 28.37 +.03 +17 .1 37 .69 29.59 OGE Engy 1.33 20 37 .03 +.20 +12.5 5.91 4.17 OaktrSpL .38 dd 4.96 -.12 +1.4 9.06 7 .03 OaktStInco .62f 11 8.63 +.03 +2.7 13.90 6.98 OasisPet ... dd 12.28 -1.18 +46.0 87 .67 59.78 OcciPet 3.12f 59 76.65 -2.44 +4.1 105.20 20.22 vjOceanR rs ... ... 29.63 +2.55 +10.6 30.90 24.02 OceanFst .60 17 29.24 +.04 +11.4 4.65 2.00 OfficeDpt .10 9 3.32 -.03 -6.2 63.71 24.50 Okta n ... dd 71.92 +10.09 +180.8 20.55 15.38 OldNBcp .52 27 20.55 +.25 +17 .8 22.64 17 .92 OldRepub .78 20 22.67 +.49 +6.0 38.84 27 .68 Olin .80 9 30.82 +.09 -13.4 33.29 24.90 OmegaHlt 2.64 12 32.69 -.36 +18.7 27 .10 16.28 OnSmcnd ... 10 19.48 -1.86 -7 .0 71.99 49.65 ONEOK 3.30f 48 65.84 -.07 +23.2 7 .24 2.66 OpkoHlth ... dd 4.58 -1.34 -6.4 53.48 42.57 Oracle .76 54 47 .81 -.77 +1.1 65.75 39.60 Orbotch ... 21 61.05 -2.93 +21.5 2.38 .91 Organovo ... dd 1.24 -.05 -7 .5 61.98 47 .16 OrthoMed ... 71 53.34 -.22 -2.5 100.26 66.77 OshkoshCp .96 16 69.89 -.37 -23.1 49.75 39.00 OtterTail 1.34 24 48.90 +1.00 +10.0 29.85 14.07 OwensMin 1.04 12 18.03 +1.05 -4.5P-Q-R 71.57 37 .30 PG&E Cp 2.12f 7 45.78 -.40 +2.1 25.95 13.05 PGT Inc ... 33 25.35 +1.05 +50.4 163.59 119.77 PNC 3.80f 12 142.96 -.58 -0.9 46.00 33.75 PNM Res 1.06 19 39.35 +.40 -2.7 93.12 67 .17 POSCO ... ... 67 .80 -4.71 -13.2 122.07 100.36 PPG s 1.92f 20 111.51 +.97 -4.5 39.90 25.30 PPL Corp 1.64 13 29.75 +.42 -3.9 79.69 59.82 Paccar 1.12 12 69.01 +.59 -2.9 232.88 135.85 PaloAltNet ... dd 227 .61 -3.54 +57 .0 9.37 4.09 Pandora ... dd 8.85 -.39 +83.6 21.60 3.08 ParkDrl rs ... ... 3.35 -.59 ... 212.80 152.47 ParkerHan 3.04 22 177 .72 +2.12 -11.0 74.74 56.43 Paychex 2.24 29 74.04 +.79 +8.8 93.44 60.58 PayPal n ... 57 88.82 -3.51 +20.6 36.99 29.28 Pembina g 1.56 25 33.02 -1.10 -8.7 36.90 22.20 PnnNtGm ... 33 32.10 -2.36 +2.5 7 .84 6.29 PennantPk .72 9 7 .68 -.10 +11.1 4.75 1.60 Penney ... 29 1.76 -.01 -44.3 54.83 41.74 Penske 1.40f 12 51.64 -.99 +7 .9 74.84 41.00 Pentair .70 13 43.09 -.39 -39.0 20.26 15.97 PeopUtdF .70 16 18.53 +.02 -0.9 122.51 95.94 PepsiCo 3.71 35 112.74 +1.66 -6.0 94.76 66.48 PerkElm .28 36 93.57 +1.14 +28.0 95.93 67 .53 Perrigo .76 dd 75.75 -.76 -13.1 14.98 7 .55 PetrbrsA ... ... 9.60 +.11 -2.3 17 .20 9.02 Petrobras ... ... 11.04 +.17 +7 .3 42.77 33.20 Pfizer 1.36 17 42.20 +.68 +16.5 119.43 76.21 PhilipMor 4.56f 19 78.60 +.71 -25.6 45.70 35.47 PhilipsNV .88e ... 43.43 -1.20 +14.9 123.97 82.66 Phillips66 3.20f 26 114.30 -4.21 +13.0 10.89 10.00 PimIncStr2 .96 q 10.70 +.03 +2.6 27 .54 17 .20 Pinduodou n ... ... 19.57 +.22 -26.7 92.42 73.41 PinWst 2.78 18 79.59 +1.04 -6.6 213.40 127 .26 PioNtrl .32 cc 162.19 -12.51 -6.2 14.80 7 .05 PitnyBw .75 5 7 .29 +.03 -34.8 27 .70 18.38 PlainsAAP 1.95 40 25.27 -.85 +22.4 137 .66 93.16 Polaris 2.40 29 110.99 +2.54 -10.5 47 .48 35.67 PolyOne .70 19 42.11 -.15 -3.2 168.54 129.83 Praxair 3.30 35 155.03 -3.16 +0.2 12.44 6.17 Pretium g ... ... 7 .11 -1.18 -37 .7 75.59 52.31 PrinFncl 2.12f 11 55.06 +.40 -22.0 63.45 34.95 ProAssur 1.24a 26 49.25 +.90 -13.8 73.36 35.55 PrUltPQ s ... q 66.07 -6.23 +42.9 34.66 7 .95 PUVixST rs ... q 9.21 +.80 -9.8 139.47 9.53 ProShtVx s ... q 13.73 -.44 -89.3 94.67 70.73 ProctGam 2.87 21 81.91 -1.04 -10.9 49.48 33.19 PrUShSP rs ... q 34.23 +.68 -16.6 28.74 10.96 PShtQQQ rs ... q 12.13 +1.02 -43.6 7 .60 5.51 ProspctCap .72 9 7 .44 -.06 +10.4 127 .14 92.05 Prudentl 3.60 10 98.29 +.04 -14.5 54.50 45.05 PSEG 1.80 18 52.51 +.61 +2.0 234.90 180.48 PubStrg 6.80 23 209.11 -3.47 +0.1 35.21 25.35 PulteGrp .36 15 26.90 -1.05 -19.1 7 .72 6.89 PMMI .44 q 7 .07 -.08 -4.6 13.77 7 .04 QEP Res .08 27 9.46 -.51 -1.1 71.35 48.56 Qualcom 2.48 dd 70.38 +2.29 +9.9 34.91 5.46 Qudian n ... 11 5.24 -.71 -58.2 116.49 90.10 QstDiag 2.00 20 109.35 -.63 +11.0 147 .79 83.26 RLauren 2.50f 19 130.04 -2.77 +25.4 20.65 11.93 RangeRs .08 16 14.65 -1.77 -14.1 49.80 27 .45 RavenInds .52 1 48.40 ... +40.9 102.17 74.14 RJamesFn .88f 19 92.18 -.86 +3.5 39.73 27 .91 Rayonier 1.08 36 34.24 -.59 +8.3 229.75 179.30 Raytheon 3.47 29 200.38 +.94 +7 .1 60.05 47 .25 RltyInco 2.53 33 58.14 -.43 +2.0 17 .50 14.29 RedwdTr 1.20 13 17 .03 +.05 +14.9 503.54 281.89 Regenrn ... 27 395.42 -11.34 +5.2 20.21 13.03 RegionsFn .56f 17 19.61 +.15 +13.5 97 .41 71.17 RelStlAl 2.00 19 85.27 -2.62 -0.6 58.12 29.56 Replgn ... cc 57 .55 +2.67 +58.6 68.89 53.09 RestBrnds 1.80 18 56.51 -.44 -8.1 20.54 16.18 RetailOpp .78 57 19.36 -.38 -3.0 2.80 1.24 RiteAid ... 1 1.29 -.08 -34.5 210.72 155.81 RockwlAut 3.68 27 183.50 +2.54 -6.5 139.63 129.70 RockColl 1.32 22 138.26 +2.31 +1.9 184.00 105.60 Rogers ... 38 137 .87 -.20 -14.9 64.48 15.75 Roku n ... dd 65.23 +5.74 +26.0 312.38 227 .46 Roper 1.65 32 304.02 +5.65 +17 .4 87 .10 73.10 RoyalBk g 3.92f ... 78.61 -.91 -3.7 135.65 101.20 RylCarb 2.80f 17 124.36 +1.78 +4.3 76.99 56.73 RoyDShllB 3.76 99 65.39 -1.99 -4.2 73.86 55.45 RoyDShllA 3.76 96 63.36 -1.87 -5.0 90.26 65.65 Ryder 2.16f 19 76.33 -.51 -9.3S-T-U 47 .77 34.67 S&T Bcp 1.00 21 46.80 +.14 +17 .6 60.59 33.61 SCANA .50 9 36.60 -1.62 -8.0 106.54 89.46 SLGreen 3.25 36 100.91 -3.49 ... 30.90 13.31 SM Energy .10 dd 28.75 -1.34 +30.2 129.52 111.06 SpdrGold ... q 113.23 -.28 -8.4 291.74 244.95 S&P500ETF 4.13e q 287 .60 -2.71 +7 .8 37 .35 35.26 SpdrLehHY 2.30 q 35.76 -.24 -2.6 52.96 38.69 SpdrRetl s .49e q 51.29 -.80 +13.5 45.45 29.53 SpdrOGEx .73e q 39.95 -2.39 +7 .5 26.43 17 .57 STMicro .40 20 18.34 -2.35 -16.0 50.00 38.75 SabnR 2.34e 20 42.80 -1.05 -4.0 87 .05 55.16 Saia Inc ... 38 78.85 -.40 +11.4 20.00 16.60 StJoe ... 51 16.85 -.35 -6.6 154.97 92.11 Salesforce ... cc 150.43 -2.25 +47 .1 20.62 13.72 SallyBty ... 10 16.22 +.82 -13.5 10.54 5.64 SJuanB .65e 12 5.57 -.27 -32.4 27 .50 11.30 SangTher ... dd 13.75 -4.50 -16.2 50.65 37 .43 Sanofi 1.58e ... 42.09 -.76 -2.1 80.35 59.80 Schlmbrg 2.00 36 59.70 -2.96 -11.4 60.22 38.06 Schwab .52f 25 50.16 -.63 -2.4 62.70 30.89 SeagateT 2.52 13 49.80 -3.74 +19.0 7 .97 1.07 SearsHldgs ... dd 1.68 +.34 -53.1 10.72 5.50 Seaspan .50 14 9.07 -.15 +34.4 122.98 100.49 SempraEn 3.58 18 116.85 +.77 +9.3 20.27 14.86 SenHous 1.56 12 18.70 -.41 -2.3 464.95 336.27 Sherwin 3.44 35 462.52 +6.94 +12.8 15.98 12.95 ShipFin 1.40 12 13.85 -.35 -10.6 184.94 145.78 SimonProp 8.00f 24 181.69 -1.34 +5.8 7 .70 5.17 SiriusXM .04 39 6.98 -.12 +30.2 117 .65 86.13 SkywksSol 1.52f 18 87 .48 -3.82 -7 .9 27 .69 19.49 SmartFn rs ... 20 24.08 -.50 +11.0 133.38 96.13 Smucker 3.40f 13 109.53 +6.15 -11.8 21.22 9.62 SnapInc A n ... dd 9.93 -.97 -32.0 185.47 141.63 SnapOn 3.28 17 180.60 +3.82 +3.6 143.20 57 .18 SodaStrm ... 50 142.59 -.16 +102.7 22.55 19.70 SolarCap 1.64 12 21.63 -.12 +7 .0 57 .22 46.55 SonocoP 1.64f 23 56.97 +.93 +7 .2 57 .22 36.25 SonyCp ... ... 56.53 -.30 +25.8 42.97 38.75 SourcC 1.00 q 39.77 -.55 -2.4 36.41 25.96 SoJerInd s 1.12 dd 33.50 +.60 +7 .3 53.51 42.38 SouthnCo 2.40 21 44.33 +.55 -7 .8 66.99 49.76 SwstAirl .64 11 61.90 +.60 -5.4 6.72 3.42 SwstnEngy ... 6 4.83 -.79 -13.4 8.55 4.81 Sprint ... 3 5.95 -.16 +1.0 91.64 25.24 Square n ... ... 89.97 +1.33 +159.5 64.17 54.54 SP Matls .98e q 58.98 -.29 -2.6 93.11 78.74 SP HlthC 1.01e q 92.55 -.23 +11.9 58.95 48.76 SP CnSt 1.28e q 54.37 +.59 -4.4 117 .44 88.91 SP Consum 1.12e q 115.58 -1.37 +17 .1 79.42 63.48 SP Engy 2.04e q 72.80 -1.64 +0.7 30.33 23.79 SPDR Fncl .46e q 28.33 ... +1.5 80.96 67 .61 SP Inds 1.12e q 77 .59 +.49 +2.5 76.03 57 .57 SP Tech .78e q 73.58 -2.02 +15.1 57 .23 47 .37 SP Util 1.55e q 54.10 +.63 +2.7 176.62 130.56 StanBlkDk 2.64f 19 139.20 -.67 -18.0 11.35 8.74 StarGas .47f 15 9.60 +.04 -10.7 61.94 47 .37 Starbucks s 1.44f 25 54.86 +1.41 -4.5 114.27 82.43 StateStr 1.68 14 86.38 -.53 -11.5 52.10 32.20 StlDynam .75 14 46.71 +.98 +8.3 4.04 .48 SteinMart s .30 dd 2.16 -.17 +86.2 179.84 138.94 Stryker 1.88 29 169.75 +.32 +9.6 27 .05 21.85 SubPpne 2.40 32 22.66 +.06 -6.4 103.74 80.12 SunCmts 2.84 cc 100.79 -2.39 +8.6 70.83 45.44 SunHydrl .36 44 50.24 -.10 -22.3 75.08 51.96 SunTrst 2.00f 14 74.15 +.59 +14.8 28.85 18.19 SupGpCos s .40f 17 18.83 -.12 -29.5 34.20 17 .81 Symantec lf .30 9 19.83 -.33 -29.3 40.59 28.33 Synchrony .84f 11 31.73 +.06 -17 .8 57 .40 40.27 SynovusFn 1.00 18 49.59 -.47 +3.4 75.98 52.18 Sysco 1.44 30 74.70 -.12 +23.0 47 .63 25.60 TAL Educ s ... cc 27 .07 -2.53 -8.9 57 .08 22.64 TC PpLn 2.60 11 33.94 +.54 -36.1 111.91 66.44 TJX 1.56 24 109.93 -.04 +43.8 7 .00 2.55 TahoeRes .24 ... 2.84 -.60 -40.7 46.57 35.35 TaiwSemi .73e 20 44.88 +1.28 +13.2 55.50 38.70 Tapestry 1.35 31 49.18 -1.17 +11.2 90.20 54.04 Target 2.56f 16 88.74 +1.24 +36.0 66.61 44.78 Taubmn 2.62f 22 63.03 -1.58 -3.7 108.62 70.70 TechData h ... 24 73.61 +.86 -24.9 79.64 27 .35 Teladoc n ... ... 77 .05 -.50 +121.1 65.59 41.26 Tenneco 1.00 7 42.66 -.13 -27 .1 44.27 30.37 Teradata ... 24 38.78 -2.69 +0.8 89.60 76.18 TerraNitro 5.15e 10 83.96 ... +5.2 389.61 244.59 Tesla Inc ... dd 263.24 -38.42 -15.5 25.96 10.85 TevaPhrm .73e 10 21.50 -1.41 +13.5 120.75 81.25 TexInst 2.48 27 108.46 -3.94 +3.8 73.43 44.29 TexRdhse 1.00 34 75.17 +6.22 +42.7 26.50 13.50 Textainer .96 59 14.25 -.85 -33.7 70.49 48.45 Textron .08 38 69.15 +.12 +22.2 240.88 181.51 ThermoFis .68 29 235.96 -3.14 +24.3 21.78 7 .92 3D Sys ... dd 18.62 -1.73 +115.5 259.77 190.57 3M Co 5.44 29 212.57 +1.65 -9.7 141.64 86.15 Tiffany 2.20 34 122.87 +.22 +18.2 97 .36 20.10 Tilray n ... ... 77 .89 +12.69 +247 .9 55.65 41.85 Timken 1.12 19 47 .65 -1.00 -3.1 93.60 74.48 Torchmark .64 7 88.39 +.47 -2.6 75.46 53.76 TorDBk gs 2.68 ... 60.41 -.09 +3.1 65.69 51.98 Total SA 2.71e ... 60.19 -2.55 +8.9 140.99 113.19 Toyota ... ... 119.30 -4.78 -6.2 6.04 .95 TransEntx ... dd 5.53 -.27 +186.5 14.34 8.35 Transocn ... dd 10.85 -1.26 +1.6 150.55 113.76 Travelers 3.08f 17 130.09 -.74 -4.1 28.32 22.63 TriContl 1.02e q 27 .83 -.13 +3.3 52.95 48.56 TriCntl pf 2.50 ... 51.70 ... +2.6 60.15 32.73 TriNetGrp ... 37 56.42 -2.65 +27 .2 39.19 28.25 Trinity .52 8 35.32 -.52 -5.7 29.85 20.00 TrueBlue ... 17 28.15 -1.15 +2.4 9.70 7 .51 TrstNY .27f 16 9.10 -.08 -1.1 66.26 31.08 Tuppwre 2.72 dd 32.03 -.49 -48.9 50.15 24.81 21stCFoxA .36 21 45.21 -.19 +30.9 47 .79 16.44 Twitter ... dd 30.49 -4.69 +27.0 98.58 47 .50 2U ... dd 84.03 -5.33 +30.3 40.33 32.88 UDR 1.29 25 39.88 -.09 +3.5 55.94 42.51 UGI Corp 1.04 12 54.16 +.11 +15.4 34.59 12.75 UltraClean ... 6 13.95 -1.31 -39.6 24.70 11.40 UndrArm s ... 34 19.66 -.79 +36.2 193.05 140.20 UniFirst .45f 23 182.35 -2.74 +10.6 61.62 51.56 UnilevNV 1.43e ... 55.11 -2.37 -2.1 155.96 103.85 UnionPac 3.20f 11 155.10 +4.48 +15.7 28.68 15.76 Unit ... 14 25.75 -.54 +17 .0 89.08 56.51 UtdContl ... 13 87 .68 +.26 +30.1 135.53 101.45 UPS B 3.64 21 122.99 +.11 +3.2 190.74 117 .86 UtdRentals ... 8 152.30 -3.57 -11.4 58.50 48.49 US Bancrp 1.20 14 54.19 +.08 +1.1 15.25 9.61 US OilFd ... q 14.28 -.43 +18.9 47 .64 23.16 USSteel .20 17 29.06 -.62 -17 .4 139.24 109.10 UtdTech 2.80 23 132.01 +.31 +3.5 270.17 186.00 UtdhlthGp 3.60 24 268.28 +.72 +21.7 23.42 13.81 UnitGrp 2.40 50 19.53 -1.29 +9.8 71.60 45.95 UnvslCp 3.00f 8 60.15 +.35 +14.6 58.73 34.57 UnumGrp 1.04f 2 36.55 -.33 -33.4 2.00 .96 UraniumEn ... dd 1.64 -.07 -7 .3V-W-X-Y-Z 97 .00 61.56 VF Corp 1.84 47 89.45 -2.22 +20.9 15.24 9.53 Vale SA .29e 13 13.01 -.19 +6.4 13.38 10.61 VlyNBcp .44 21 12.09 +.04 +7 .8 25.58 17 .77 VanEGold .06e q 17 .88 -.67 -23.1 24.33 19.33 VnEkRus .01e q 19.18 -.85 -9.6 19.91 15.74 VanE EMBd .98 q 15.88 -.28 -16.3 114.55 87 .17 VnEkSemi .58e q 105.83 -3.11 +8.2 29.87 22.76 VEckOilSvc .47e q 23.20 -1.51 -10.9 37 .76 26.71 VanE JrGld ... q 26.85 -.79 -21.3 86.14 72.05 VangREIT 3.08e q 82.86 -1.19 -0.1 110.15 92.07 VangDivAp 1.82e q 109.63 +.27 +7 .4 78.12 69.02 VangTotW 1.53e q 78.12 ... +5.2 50.99 40.33 VangEmg 1.10e q 40.46 -1.58 -11.9 47 .89 41.57 VangFTSE 1.10e q 41.88 -1.24 -6.6 71.74 58.00 Vectren 1.80 28 71.60 +.40 +10.1 69.92 46.55 Ventas 3.16 16 58.85 -1.02 -1.9 8.71 6.52 Vereit .55 cc 7 .67 -.15 -1.5 160.08 102.06 Verisign ... 41 157 .80 -.81 +37 .9 55.21 43.97 VerizonCm 2.41f 7 54.00 -.37 +2.0 35.55 22.13 ViacomB .80 6 28.98 -.30 -5.9 62.45 49.20 ViadCorp .40 30 61.65 +.15 +11.3 11.55 8.34 Viavi ... 33 11.30 +.10 +29.3 19.14 6.54 Vipshop ... 6 6.28 -.70 -46.4 147 .86 102.26 Visa s .84 48 143.20 -3.69 +25.6 26.50 17 .15 VishayInt .34 cc 21.85 -1.95 +5.3 165.00 105.89 VMware ... 41 151.93 -1.33 +21.2 32.75 21.13 Vodafone 1.82e ... 21.45 -.16 -32.8 141.20 108.17 VulcanM 1.12 24 110.82 +.02 -13.7 182.70 106.30 WD 40 2.16 44 182.55 +5.10 +54.7 70.09 58.48 WEC Engy 2.21 22 68.56 +.98 +3.2 72.41 59.23 WP Carey 4.06 18 65.18 -1.40 -5.4 19.78 9.45 WPX Engy ... dd 17 .60 -1.47 +25.1 109.98 77 .50 WalMart 2.08f 23 95.83 -.03 -3.0 83.89 59.07 WalgBoots 1.76f 14 68.19 -.37 -6.1 31.65 11.22 WarrMet n .20 ... 24.20 +.15 +22.7 33.75 24.92 WREIT 1.20 30 31.11 -.45 ... 91.92 75.71 WsteMInc 1.85 20 91.81 +1.38 +6.4 220.20 177 .58 Waters ... 29 192.49 +3.01 -0.4 4.72 2.07 WeathfIntl ... dd 2.30 -.12 -44.8 69.63 44.04 WebsterFn 1.32 21 64.29 -1.09 +14.5 105.73 40.93 WtWatch ... 46 66.85 -8.05 +51.0 33.83 25.67 WeinRlt 1.58 11 30.28 -.65 -7 .9 66.31 49.27 WellsFargo 1.72f 14 57 .40 -1.08 -5.4 75.58 49.58 Welltower 1.68e 15 66.39 -.32 +4.1 18.68 13.57 Wendys Co .34 20 17 .89 +.24 +9.0 12.10 11.20 WAstInfSc .38 q 11.36 -.10 -3.6 106.96 57 .53 WDigital 2.00 6 57 .69 -5.55 -27 .5 26.38 19.88 WestpacBk 1.52e ... 19.70 -.81 -19.2 71.55 52.78 WestRck 1.72 16 54.98 -.10 -13.0 38.39 31.83 Weyerhsr 1.36 30 34.06 -.65 -3.4 190.73 122.20 Whrlpl 4.60 dd 125.67 +.69 -25.5 33.67 24.00 WmsCos 1.36 11 28.58 -.67 -6.3 37 .56 32.16 WT MCD s ... q 37 .13 -.20 +5.2 89.30 68.56 Woodward .57 29 78.17 -2.39 +2.1 37 .01 19.79 WorldFuel .24 12 26.89 -1.14 -4.4 88.95 21.22 WldW Ent .48 cc 87 .02 -.39 +184.6 52.66 39.52 Worthgtn .92f 15 45.32 -1.26 +2.9 203.63 127 .33 Wynn 3.00 35 128.38 -19.96 -23.9 52.22 41.51 XcelEngy 1.52 21 48.67 +.62 +1.2 37 .42 23.52 Xerox rs 1.00 34 26.97 -.89 -7 .5 79.50 62.27 Xilinx 1.44 39 77 .20 -.63 +14.5 17 .61 8.07 YRC Wwde ... dd 9.33 -.24 -35.1 3.80 2.40 Yamana g .02 dd 2.44 -.34 -21.8 44.49 29.50 Yandex ... 75 30.14 -1.99 -8.0 39.00 27 .45 YorkWater .67 29 30.68 +.58 -9.5 88.15 72.61 YumBrnds 1.44 32 88.40 +1.51 +8.3 23.70 10.90 Zagg ... 15 15.10 -1.10 -18.2 69.98 27 .09 Zendesk ... dd 69.06 +.17 +104.1 129.34 104.28 ZimmerBio .96 17 123.78 +.15 +2.6 93.67 62.64 Zoetis .50 41 89.43 -1.17 +24.1 4.57 3.20 Zynga ... 66 3.94 -.22 -1.5

PAGE 21

The Sun | Saturday, September 8, 2018 www.yoursun.com E/N/C Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers "You are what you do, not what you say." Translation: Actions speak louder than words. "Put your oxygen mask on rst, before attempting to help others." Translation: You help others most eectively by helping yourself rst. "Imitation is the sincerest form of attery." Translation: When your kids follow your example, that's the sweetest hug you can get. No matter how you put it, moms and dads set examples for their children that shape the rest of their kids' life. Loving, engaged parents nurture secure, generous children. Folks who are physically active encourage children to stay active too. Parents who demonstrate adventurous eating habits frequently have kids who like the taste of veggies from a young age. Parents have enormous power to launch children on a healthy, successful trajectory. But it turns out kids are not always inuenced in positive ways by the nurturing they get while still in the womb and as youngsters. The unfortunate ones may grow into teens (and adults) with metabolic, cardiovascular and emotional problems. Preconception and Prenatal Inuences: Research has shown that Mom's and Dad's health before conception and during pregnancy has a huge inuence on their ospring's health as a child, teen and adult. As we mention in our book "YOU: Having a Baby," research shows that maternal health is important not just for the immediate health of a fetus, but also for long-term health. In fact, prenatal nutritional deciency has been linked to development of schizophrenia, autism, cancer and brain dysfunction. Additional research reinforces just how inuential the preconception and prenatal health of Mom is to a child's future: „ 12 percent of children born to obese moms experience wheezing at 14 months as opposed to 4 percent of those born to normalweight women. „ Women who have Type 2 diabetes are far more likely to have a child who develops obesity, Type 2 diabetes and cardiovascular disease. „ Women with elevated lousy LDL cholesterol are more likely to develop gestational diabetes, and their ospring are more likely to have elevated LDL and clogged arteries. Hold on a minute! Dads don't get o the hook. A study in a Brazilian pediatric journal states that a father's preconception "obesity results in insulin resistance/Type 2 diabetes and increased levels of cortisol in umbilical cord blood, which increases the risk factors for cardiovascular disease" in the child. Other studies back this up. The bottom line: A recent study in The Lancet says the preconception period "is a key window during which poor maternal and paternal physiology, body composition, metabolism and diet can induce increased risk of chronic disease in ospring „ a lifetime legacy and major driver of health burden in the 21st century." And that's just what parents can do to their ospring BEFORE they are born. Neonate and Infant Inuences: A major new study in the journal BMJ has found that Mom's not-so-great lifestyle choices have an enormous eect on a child's risk for obesity. And that can lead to depression, heart disease, Type 2 diabetes and some cancers. So if you want your children to enjoy a healthy life, then Mom and Dad should do all they can to make sure they do too! Eat smart, take a multivitamin, be active, sleep well, avoid toxins like tobacco and BPA/S and manage stress. DEAR ABBY: I am in a long-distance relationship. I live in Kansas; he's in Michigan. Because we are 720 miles apart, phone calls, text messages and Skype are vital to the health of our relationship. I make it a priority to text or call "Good morning" or "Goodnight." Unlike me, sometimes he's consistent and sometimes not, especially on weekends. He says he falls asleep, but it continues to happen, and I'm getting tired and frustrated about not being a priority. I have been as patient and nice as I can be, as well as continuing to tell him how much I love him and want our relationship to work. I would love to hear your advice. „ Faithful But Frustrated Girlfriend DEAR GIRLFRIEND: Stop doing all the work in maintaining the romance and give him some space. If you do, he may realize he needs to step up and devote more energy to your relationship. Communication has to be voluntary, not mandatory. DEAR ABBY: My father is nearing the end of his life. I'm an only child with no family nearby. When my mother passed away, many people reached out to me, and I know their intent was to comfort me. However, most of the time I ended up comforting them! I would try to escape by saying things like I had a task to take care of, but when people are crying hysterically on the phone or in my kitchen, they don't seem to hear. How can I politely tell people like this that I'm not their therapist, and they are not comforting me? „ Taking Care Of Dad DEAR TAKING CARE: All you need to say is you can't talk right now, and you will call them back later. Period. Then hang up. If someone is having an emotional meltdown in your kitchen, you have the right to tell the person you can't deal with it right now, you'll visit with her „ or him „ "another time," and guide them to the door. Dear Readers: DOGS are intelligent, but j ust how smart they are is now coming to light. Experts have found that a dog can be as smart as a 2-year-old child! Dogs can learn upward of 250 words, similar to a 2-year-old. The smartest breeds are border collies, poodles and German shepherds; we've taught these particular breeds to be sage, the experts believe. Hound dogs, like beagles, tend to score lower. Dogs understand social structure, too, and they even show moods such as happiness and anger, but not so much complex emotions. Experts agree: Dogs are smarter than we thought they are! „ Heloise Dear Heloise: My ne hair ies out with static electricity when I brush it. I've found that rubbing my hair with a fabric softener sheet makes it more manageable. „ Dr. Mary J., Katy, TexasParents' strong preconception inuence on kid's future Woman feels long-distance relationship is one-sided Dogs are intelligent petsHints from Heloise Drs. Oz and Roizen Dear Abby 2 0 1 8 0 9 0 8 w i r e 0 5 p d f 1 0 7 S e p 1 8 1 7 : 2 8 : 4 3

PAGE 22

Page 6 E/N/C www.yoursun.com The Sun | Saturday, September 8, 2018 ARIES (March 21-April 19). A special friendship is gathering momentum. Not only is it bigger than the sum of its parts but also its as though the relationship is an entity with a life all its own, independent and distinct of the two of you. TAURUS (April 20-May 20). What matters to you personally matters in the larger scheme, too. How could it not? Youre an integral part of this web of life. You may not see or feel that all of the time, but never stop believing it. GEMINI (May 21-June 21). Moods come and go, but the product of them often lingers. Symbols of good times and bad may be scattered around your psyche and/ or your house, and if you can proactively manage them, youll be better o. CANCER (June 22-July 22). Friends will oend and disappoint. This is practically a hallmark of friendship, as a certain level of intimacy is needed for this to occur. The good will far outweigh the bad if you stick with it. LEO (July 23-Aug. 22). There are powerups in this game of life. They come in the form of uplifting people, bright and shining situations, inspiring media and tools to pick up that energize you or give you special powers. Seize the opportunities; they will be plentiful. VIRGO (Aug. 23-Sept. 22). Subtle power conicts will be at play, so pay attention. Its all in the face. If anyone can smooth things over with charm, youre the one to do it. Youll ease tensions before they get out of hand. LIBRA (Sept. 23-Oct. 23). If youre not sure whether you can do it or not, youre smart. The crisis of condence only happens to people who live in the real world, observe their surroundings and assess their risks with skill. A realistic point of view will pay o. SCORPIO (Oct. 24-Nov. 21). There are those who will use a situation for all its worth and then move along when something better comes. Loyalty is important. Weigh your next move carefully. SAGITTARIUS (Nov. 22-Dec. 21). Youre a self-creation, but not entirely, of course. And that line youll walk between forming yourself and adapting yourself will be the main interest of the day. CAPRICORN (Dec. 22-Jan. 19). Youll be surrounded by comfortable, accepting, fun-loving people, and youll feel free to be yourself. This is a gift. Later, the hard-nosed types come in with their lofty expectations, and that will be a gift of a dierent kind. AQUARIUS (Jan. 20-Feb. 18). You wont just join the conversation; youll give yourself over to it and let it lift you like a magic carpet into worlds unknown. Ask a good question, open your ears, and get ready to be carried away. PISCES (Feb. 19-March 20). It is sometimes necessary to be very discriminating and critical of the world, though too much analyzing is likely to cut you o from the natural, giddy, carefree joy that is your gift today. TODAYS BIRTHDAY (Sept. 8). This solar return comes with emotional complexity. You wont always understand why you feel the way you do, but its how you channel these strong feelings into action that matters. Your actions will net you your hearts desire in many categories. Let logic rule the tail of 2018. Then, in the new year, go with your gut. Scorpio and Aries adore you. Your lucky numbers are: 14, 3, 5, 28 and 35. 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 8, 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 8, 2018 ALMANACToday is Saturday, Sept. 8 the 251st day of 2018. There are 114days left in the year.Today in historyOn Sept. 8, 1974 President Gerald R. Ford granted a full, free, and absolute pardonŽ to former President Richard Nixon covering his entire term in office.On this dateIn 1504 Michelangelos towering marble statue of David was unveiled to the public in Florence, Italy. In 1565 a Spanish expedition established the first permanent European settlement in North America at present-day St.Augustine In 1664 the Dutch surrendered New Amsterdam to the British, who renamed it New York. In 1892 an early version of The Pledge of Allegiance,Ž written by Francis Bellamy, appeared in The Youths Companion.Ž It went: I pledge allegiance to my Flag and the Republic for which it stands, one nation, indivisible, with liberty and justice for all.Ž In 1900 Galveston, Texas, was struck by a hurricane that killed an estimated 8,000people. In 1930 the comic strip Blondie,Ž created by Chic Young, was first published. In 1935 Sen. Huey P. Long, a Louisiana Democrat, was shot and mortally wounded inside the Louisiana State Capitol; he died two days later. (The assailant was identified as Dr. Carl Weiss, who was gunned down by Longs bodyguards.) In 1939 President Franklin D. Roosevelt declared a limited national emergencyŽ in response to the outbreak of war in Europe. In 1941 the 900-day Siege of Leningrad by German forces began during World War II. In 1951 a peace treaty with Japan was signed by 49 nations in San Francisco. In 1985 Pete Rose of the Cincinnati Reds tied Ty Cobbs career record for hits, singling for hit number 4,191 during a game against the Cubs in Chicago. In 1994 USAir Flight 427, a Boeing 737, crashed into a ravine as it was approaching Pittsburgh International Airport, killing all 132 people on board. In 2017 Hurricane Irma regained Category 5 status, battering Cuba with 160-mph winds and taking aim on the Miami area; the death toll across the Caribbean climbed past 20 after the storm ravaged islands including St. Martin, St. Barts, St. Thomas, Barbuda and Anguilla. In one of the countrys largest evacuations, officials in Florida told more than 5 million people to leave their homes ahead of the hurricane; parts of interstates 75 and 95 northbound were bumper-to-bumper.Todays birthdays Ventriloquist Willie Tyler is 78. Sen. Bernie Sanders, I-Vt., is 77. Actor Alan Feinstein is 77. Pop singer Sal Valentino (The Beau Brummels) is 76. Author Ann Beattie is 71. Secretary of Defense James Mattis is 68. Cajun singer Zachary Richard is 68. Musician Will Lee is 66. Actress Heather Thomas is 61. Singer Aimee Mann is 58. Pop musician David Steele (Fine Young Cannibals) is 58. Actor Thomas Kretschmann is 56. Rhythm-and-blues singer Marc Gordon (Levert) is 54. Gospel singer Darlene Zschech is 53. Alternative country singer Neko Case is 48. TV personality Brooke Burke-Charvet is 47. Actor Martin Freeman is 47. Actor David Arquette is 47. TV-radio personality Kennedy is 46. Rock musician Richard Hughes (Keane) is 43. Actor Larenz Tate is 43. Actor Nathan Corddry is 41. Rhythm-and-blues singer Pink is 39. Singer-songwriter Eric Hutchinson is 38. Actor Jonathan Taylor Thomas is 37. Rapper Wiz Khalifa is 31. Actor Gaten Matarazzo (TV: Stranger ThingsŽ) is 16.Bible verseHe that giveth unto the poor shall not lack: but he that hideth his eyes shall have many a curse.Ž „ Proverbs 28:27 People of means should look for opportunities to help the less fortunate, not hide from them. There is a feeling that comes with giving that has no comparison. headlines chronicling the Trump administration and said the news is a reminder of whats at stake in the November midterm elections. Just a glance at recent headlines should tell you this moment really is different,Ž Obama said. The stakes really are higher. The consequences of any of us sitting on the sidelines are more dire.Ž He later added: This is not normal.Ž He was especially stern in his condemnation of Trumps pattern of pressuring law enforcement of“cials, including Attorney General Jeff Sessions. The president has repeatedly called on Sessions to “re special counsel Robert Mueller and earlier this week blamed the Justice Department for indicting two incumbent Republican members of Congress, arguing the moves could jeopardize their seats. It should not be a partisan issue to say that we do not pressure the attorney general or the FBI to use the criminal justice system as a cudgel to punish our political opponents,Ž Obama said. Or to explicitly call on the attorney general to protect members of our own party from prosecution because an election happens to be coming up. Im not making that up, thats not hypothetical.Ž As Obama spoke, Trump told reporters aboard Air Force One that he believed Sessions should investigate the identity of the author of an anonymous New York Times opinion piece that was sharply critical of his leadership, saying the essay was a national security issue.Ž Obama, reacting to the op-ed account, said thats not how our democracy is supposed to work.Ž The claim that everything will turn out OK because there are people inside the White House who secretly arent following the presidents orders, that is not a check,Ž Obama said. Im being serious here. Thats not how our democracy is supposed to work. These people arent elected. Theyre not accountable.Ž Obama also jabbed Trump on the issue the current president frequently heralds as one of his greatest achievements: The strong economy. Obama reminded the audience that the economic recovery began during his administration and defended his handling of the 2008 economic collapse. When you hear how great the economys doing right now, lets just remember when this recovery started,Ž he said. He also criticized Trumps response to the violence last year at a white nationalist rally in Charlottesville, Virginia, that resulted in the death of one person. Were supposed to stand up to discrimination,Ž Obama said. And were sure as heck supposed to stand up clearly and unequivocally to Nazi sympathizers. How hard can that be, saying that Nazis are bad?ŽOBAMAFROM PAGE 1Trumps lawyers and supporters have argued that as president he is empowered not only to hire and “re whomever he chooses but that he can also inject himself into law enforcement matters. Former FBI Director James Comey has said Trump asked him to go easy on former national security adviser Michael Flynn, an allegation that Mueller is scrutinizing. Trumps lawyers have said that even if that happened as Comey described „ they say it didnt „ it cant be a crime because the president has the constitutional authority to involve himself in the activities of the Justice Department. Trumps call for an investigation came a day after his top lieutenants stepped forward to repudiate the op-ed in a show of support for their incensed boss, who ordered aides to unmask the writer. The denials continued Friday, when U.N. Ambassador Nikki Haley published an opinion piece of her own in The Washington Post titled, When I challenge the president, I do it directly. My anonymous colleague should have, too.Ž Democrats were quick to condemn the presidents call for a federal investigation. Sen. Chris Coons of Delaware said, President Trump continues to show a troubling trend in which he views the Department of Justice as the private legal department of the Trump organization rather than an entity that is focused on respecting the Constitution and enforcing our laws.Ž Minnesota Sen. Amy Klobuchar said she wished Trump would put the same vigor into getting to the bottom of what Russia has been doing to our country in the elections.Ž But Rudy Giuliani, the presidents attorney, suggested that it would be appropriateŽ for Trump to ask for a formal investigation into the identity of the op-ed author. Lets assume its a person with a security clearance. If they feel writing this is appropriate, maybe they feel it would be appropriate to disclose national security secrets, too. That person should be found out and stopped,Ž Giuliani said. Kentucky Sen. Rand Paul, a key ally of Trumps, called for the president to order those suspected of being the author to undergo lie-detector tests. People are suggesting it,Ž Trump said Friday, steering clear of explicitly endorsing the proposal. Eventually the name of this sick person will come out.ŽTRUMPFROM PAGE 1FROM PAGE ONEBy JIM SAUNDERSNEWS SERVICE OF FLORIDATALLAHASSEE „ A federal judge Friday required elections of“cials in 32 counties to provide Spanish-language sample ballots for the November general election „ but said there wasnt enough time to order more far-reaching steps to help Puerto Ricans eligible to vote in Florida. U.S. District Judge Mark Walker, in a 27-page ruling, partially sided with plaintiffs who sought an injunction to require Spanish-language ballots and other assistance for what are believed to be more than 30,000 Puerto Ricans in the counties. Voting in a language you do not understand is like asking this court (to) decide the winner of the Nobel Prize for Chemistry „ ineffective, in other words,Ž Walker wrote. Courts have long held that the right to vote includes not only the right to physically enter a polling place and “ll out a ballot but also the right to comprehend and understand what is on that ballot.Ž But with the election less than two months away, he acknowledged concerns raised by county elections supervisors about making changes at this late stage. In issuing a preliminary injunction requiring the Spanish-language sample ballots, he declined to order such things as Spanish-language ballots and hiring bilingual poll workers. Walker wrote that granting all of plaintiffs requested relief would place signi“cant hardships on election administrators.Ž If this court denies all relief to plaintiffs, they will lose their right to a meaningful vote,Ž he wrote. This court would, in effect, be authorizing disenfranchisement. If this court grants all plaintiffs requested relief, defendants will be required to spend considerable time and effort to comply with the Voting Rights Act. They would have to do so in the lead-up to the November general election, which involves signi“cant planning, logistics, and oversight „ all of which is well-documented in the record.Ž The potential class-action lawsuit was “led in August by a coalition of groups, with Alachua County resident Marta Valentina Rivera Madera as the named plaintiff. It targeted Alachua, Bay, Brevard, Charlotte, Citrus, Clay, Columbia, Duval, Escambia, Flagler, Hernando, Highlands, Indian River, Jackson, Lake, Leon, Levy, Manatee, Marion, Martin, Monroe, Okaloosa, Okeechobee, Pasco, Putnam, St. Johns, St. Lucie, Santa Rosa, Sarasota, Sumter, Taylor and Wakulla counties. The plaintiffs attorneys have focused on part of the Voting Rights Act that is aimed at people who were educated in schools where the predominant language was not English and that seeks to ensure they are not denied the right to vote. A motion “led by the plaintiffs said Congress enacted that part of the law to protect the rights of Spanishspeaking Puerto Ricans to vote stateside.Ž The plaintiffs also have pointed to an in”ux of Puerto Ricans to Florida after Hurricane Maria devastated the U.S. territory last year. Walkers ruling said Rivera, the named plaintiff, moved to Gainesville after the storm. The plaintiffs “led an underlying lawsuit and sought a preliminary injunction to try to quickly get changes for the Nov. 6 general election. Walkers ruling dealt only with the preliminary injunction but appeared to make clear he backs the plaintiffs on the underlying issues. Puerto Ricans are American citizens,Ž he wrote. Unique among Americans, they are not educated primarily in English „ and do not need to be. But, like all American citizens, they possess the fundamental right to vote. The issue in this case is whether Florida of“cials, consistent with longstanding federal law, must provide assistance to Puerto Rican voters who wish to vote. Under the plain language of the Voting Rights Act, they must.Ž Walker, who has repeatedly clashed with Gov. Rick Scotts administration about voting-related issues, openly mocked state elections of“cials. Here we are again. The clock hits 6:00 a.m. Sonny and Chers I Got You Babe starts playing. Denizens of and visitors to Punxsutawney, Pennsylvania eagerly await the groundhogs prediction. And the state of Florida is alleged to violate federal law in its handling of elections,Ž he wrote sarcastically. The ruling said 13 Florida counties „ Broward, DeSoto, Hardee, Hendry, Hillsborough, Lee, Miami-Dade, Orange, Osceola, Palm Beach, Pinellas, Polk, and Seminole „ provide Spanish-language ballots to comply with another part of the Voting Rights Act. Also, Collier and Volusia counties provide Spanish-language material, though they have not been required to do so. The lawsuit targeted 32 counties with Puerto Rican populations. Walkers order requires the Florida Department of State to direct elections supervisors in the 32 counties to make available Spanishlanguage sample ballots that have matching size, information, layout, placement, and fonts as an of“cial ballot does.Ž Also, the supervisors will be required to publish the Spanish-language sample ballots on their websites and provide signs at polling places to make sure voters are aware of the sample ballots. Alachua County Supervisor of Elections Kim Barton, who is a defendant in the case as a representative of other supervisors, said in court documents that she has taken a number of steps to try to help Spanishspeaking voters, such as providing a materials in Spanish, providing bilingual support in her of“ce and planning to have a voters guide translated into Spanish. Similarly, Leon County Supervisor of Elections Mark Earley said this week his of“ce has worked to make accommodations. All of our election guides and voting guides were all translated,Ž Earley told The News Service of Florida. We had printed copies, and copies available at the polling places. During early voting, we had one person request assistance in voting in Spanish, out of 206,000 registered voters or the 76,000 that voted.ŽFederal judge orders Spanish-language sample ballots By BERNARD CONDONAP BUSINESS WRITERNEW YORK „ A Russian hacker accused of helping pull off the biggest theft yet of consumer bank data in the United States has been extradited to the U.S. to face charges, federal prosecutors said Friday. Russian national Andrei Tyurin was arrested by Georgian authorities to face charges he helped steal personal data of more than 80 million JP Morgan Chase customers in a massive hacking scheme uncovered by federal prosecutors three years ago, according to the Manhattan U.S. Attorney Geoffrey S. Berman. Tyurin is alleged to have participated in a global hacking ring that ran illegal Internet casinos and payment processors and targeted the publisher of The Wall Street Journal and brokers such as E-Trade and Scottrade. Phone calls to Tyurins attorney were not immediately returned. In an indictment unsealed Friday, Tyurin, 35, is charged with ten counts of conspiracy to commit computer hacking, securities fraud, illegal internet gambling, and wire and bank fraud, the latter which carries a maximum prison term of 30 years. He follows several others accused of participating in the sprawling hacking enterprise. As Americans increasingly turn to online banking, theft of online personal information can cause devastating effects on their “nancial wellbeing, sometimes taking years to recover,Ž said U.S. prosecutor Berman. Todays extradition marks a signi“cant milestone for law enforcement in the “ght against cyber intrusions targeting our critical “nancial institutions.Ž Federal prosecutors have previously named several alleged co-conspirators, including Israeli Gery Shalon and U.S. citizen Joshua Samuel Aaron.Russian accused of massive data theft extradited to US AP PHOTOWhite House Deputy Press Secretary Hogan Gidley, left, and White House Deputy Chief of Sta for Communications, Bill Shine, center, listen as President Donald Trump talks to reporters while in ight from Billings, Montana, to Fargo, North Dakota, Friday.

PAGE 25

SPORTSSaturday, September 8, 2018 www.yoursun.com | www.facebook.com/SunPreps | @Sun_PrepsWeek 2 college football preview: Ranked teams on roadNo. 3 Georgia faces what could be its toughest SEC East test when it goes to newly ranked and No. 24 South Carolina. In the Pac-12, No. 17 Southern California goes to No. 10 Stanford in a rematch of the conference title game last season. € See page 7INDEX | Golf 2 | Lottery 2 | Pro baseball 2,4 | Tennis 2 | Preps 3 | Scoreboard 5 | NFL 6 | Colleges 7 PREP FOOTBALL: Port Charlotte 34, Lemon Bay 14By JACOB HOAGSTAFF WRITERBoth coaches sort of agreed it wasnt exactly an even fight Friday night, when the Port Charlotte and Lemon Bay high school football teams collided. Lemon Bay, a 28-man team, faced the deep and explosive Pirates at the Pirate Cove. Though the game remained tight at 14-6 at halftime, the Pirates wore down the shorthanded Mantas in the second half for a 34-14 win. I see the same thing I see every Friday night,Ž Lemon Bay coach Don Southwell said. I see a 28-man football team playing a 50-man team and theyre fighting their tails off and thats all I can ask for. Im as proud as I could be. Ill take my guys every day of the week.Ž Port Charlotte coach Jordan Ingman echoed those thoughts after the win, showering Southwell with praise for his coaching effort. A wins a win, but both teams struggled to hold on to the ball. There were nine turnovers in the game „ five given up by the Pirates and four by the Mantas. We didnt have a great week of practice and we played like it,Ž Ingman said. We had a great week of practice last week and we played well. This week we practiced poor and we played poor. Its not rocket science. Ive gotta do a better job Monday through Friday of getting our guys motivated to practice.Ž Port Charlotte was able to get on the board early, and give itself a cushion with a 1-yard quarterback sneak by sophomore Logan Rogers on the Pirates opening drive. But, like it was for most of the first half, for every positive came a mistake as the Pirates punted or turned the ball over on their next five possessions. The Mantas seemed to gain a giant swing of momentum late in the first quarter, when senior Aidan Cannon intercepted Rogers and returned it 54 yards to the Port Charlotte 16yard line. But on the first offensive snap following the turnover, the Mantas turned it over themselves with senior running back Keegan By JUSTIN RAFFONESUN CORRESPONDENTDesoto County High (1-1) took advantage of multiple mistakes from Mulberry High (1-2) to run away with a 43-0 victory on Friday in Mulberry. Junior Bulldog defensive end Ezra Hall recovered two “rst half fumbles on botched snaps from the Panthers, one being returned for a touchdown that pushed the score to 29-0 with 4:28 left in the second quarter. Earlier in the game, Desoto took a 14-0 lead behind the play of senior quarterback Arnold Mele, who accounted for the games “rst two touchdowns. Mele ran in a score and went to the air for another. This was the “rst win for Bumper Hay, as DeSoto head coach, who said it was great to get it out of the way. I owe it all to the kids,Ž said Hay. Theyve been working their tails off, they bought into what were doing and they believe.Ž Three plays after Hall returned the fumble for a touchdown, another Mulberry breakdown led to a safety for Desoto, with a gang of tacklers running quarterback Dallas Blake out of the back of the end zone. Hay acknowledged the team struggled with execution issues during the “rst two games, but they were able to stick to their offense against Mulberry. After taking a commanding lead in the “rst half, Hay gave Mele the night off from quarterback, to get sophomore Tony Blanding some work. Hay was impressed with Blandings play at the Junior Varsity level last week, and wanted the opportunity to see what he would look like Friday night. The move paid off for Hay and the Bulldogs as Desoto didnt miss a beat with Blanding under center. With 11:51 left in the fourth quarter, Blanding connected with junior William Maybell on a 44-yard deep post route for a Bulldog touchdown to initiate a running clock as they took a 37-0 lead. Blanding went 4-4 with 72 yards passing, including the touchdown, in the second half. He also ran a score from 9 yards out, to cap the scoring at 43-0 with 2:31 left in the game. Going into conference play next week, Hay may have some more con“dence after Fridays shutout, but he reiterated hes always con“dent in his players. My guys always put in work,Ž said Hay. So, theres not a game we go into that I think we cant win.ŽDESOTO 43, MULBERRY 0 Desoto 7 24 0 12 „ 43 Mulberry 0 0 0 0 „ 0 PREP FOOTBALL: DeSoto County 43, Mulberry 0 PREP FOOTBALL: Venice 49, Charlotte 13 SUN PHOTO BY TIM KERN Marc Jean-Louis gets the Pirates oense going in the second half with a huge touchdown run on 4th down against Lemon Bay High School on Friday. By VINNIE PORTELLSTAFF WRITERBrandon Gregory missed the “rst game of the 2018 season for the Venice Indians football team, but he made up for any lost time against Charlotte on Friday night. Gregory scored the “rst of his “ve touchdowns on a 5-yard touchdown run “ve minutes into the game. Venice (2-1) once again leaned on the senior running back all night long, putting its offense on cruise control in the second half as the Indians pulled away for a 49-13 win at Powell-Davis Stadium. The “rst quarter score kickstarted the Indians on offense. Two more “rst-half touchdown runs by the senior along with a 9-yard touchdown from Hayden Wolff to brother Weston Wolff had Venice leading 28-7 at halftime and in full control. Brandons a good runner,Ž Venice coach John Peacock said. He made some tough, tough runs and broke some tackles. Our offensive line really paved the way for him tonight.Ž With Gregory rushing for 173 yards and “ve touchdowns on 26 carries, Venice had little trouble piling on to its lead as the game wore on. Also leading the charge for Venice was quarterback Hayden Wolff, who didnt throw an incompletion until 2:24 before halftime. The senior “nished the night 16-of-20 for 195 yards and one touchdown. Theres not much to say. We got beat in every facet of the Desoto runs away handily with victory over MulberryBy CHUCK BALLAROSUN CORRESPONDENTVENICE „ When Venice and Charlotte took the “eld Friday night, it was very conceivable the game would not be decided by the offensive line or the skill players, but the kickers. Both teams had “rst rate placekickers. Venice had Zack Sessa and Charlotte has Kenny Scribner, who has grown over the years to become one of the best in the area. Sessa ended up having a much busier night, even recovering his own onside kick to start the second half. But Scribner made a name for himself in the game as well, impressing everyone in the press box with his distance. It isnt usually a good thing when your kicker or punter is the star of the game, but Scribner, a senior, certainly quali“ed with his only two kickoffs going for touchbacks and three punts averaging more than 40 yards. We really focused on special teams this week. The coaches thought the game could come down to it,Ž Scribner said. It wasnt how we wanted things to come out and we shouldve played better. Scribner has been kicking since he was a Mitey-Mite in the Charlotte Warriors Pop Warner program. After playing nearly every position on the “eld, he started to kick. By the time he reached eighth grade, it became his specialty. I played everywhere at the Pop Warner level, but when I started getting better at kicking I just started focusing on that.Ž He became a very good weapon, as in Pop Warner PHOTO BY JUSTIN FENNELLVenices Nick Giacolone mistakenly celebrates a interception he thought he had snagged from Charlottes JeremiahHarvey.Pirates wear down undermanned Mantas for sloppy winPIRATES | 3Scribner kicking itSCRIBNER | 8Gregory scores five touchdowns asIndians blow out TarponsTARPONS | 8

PAGE 26

Page 2 E/N/C www.yoursun.com The Sun | Saturday, September 8, 2018 Florida Lotterywww.flalottery.com PICK 2Sept. 7N .......................................7-5 Sept. 7D .......................................6-3 Sept. 6N .......................................1-5 Sept. 6D .......................................9-4 Sept. 5N .......................................3-1 Sept. 5D .......................................4-5 D-Day, N-Night PICK 3Sept. 7N ....................................9-0-3 Sept. 7D ....................................1-3-6 Sept. 6N ....................................6-9-9 Sept. 6D ....................................1-1-8 Sept. 5N ....................................6-7-7 Sept. 5D ....................................1-9-5 D-Day, N-Night PICK 4Sept. 7N ................................4-1-5-5 Sept. 7D ................................0-3-5-4 Sept. 6N ................................2-4-3-0 Sept. 6D ................................0-6-1-4 Sept. 5N ................................8-7-6-9 Sept. 5D ................................2-5-4-0 D-Day, N-Night PICK 5Sept. 7N .............................2-4-5-6-5 Sept. 7D .............................8-6-3-6-2 Sept. 6N .............................7-7-0-4-8 Sept. 6D .............................2-8-8-3-8 Sept. 5N .............................3-8-5-1-0 Sept. 5D .............................9-4-0-0-2 D-Day, N-Night FANTASY 5Sept. 7 .........................................Late Sept. 6 ........................7-17-23-25-28 Sept. 5 ........................8-13-16-30-32PAYOFF FOR SEPT. 61 5-digit winner .............$190,221.27 268 4-digit winners ...................$114 8,982 3-digit winners ...............$9.50 CASH FOR LIFESept. 6 ........................6-11-13-32-38 Cash Ball ..........................................3 € € € Sept. 3 ......................19-22-24-31-37 Cash Ball ..........................................1PAYOFF FOR SEPT. 60 5-5 CB ..........................$1,000/Day 0 5-5 .............................$1,000/Week 3 4-5 CB ..................................$2,500 11 4-5 ........................................$500 LUCKY MONEYSept. 7 .........................................Late Lucky Ball ....................................Late € € € Sept. 4 ............................21-25-33-45 Lucky Ball .......................................13PAYOFF FOR SEPT. 40 4-of-4 LB .........................$2 million 2 4-of-4 ..............................$4,146.00 40 3-of-4 LB ..........................$453.00 603 3-of-4 ...............................$89.00 LOTTOSept. 5 .....................8-9-13-18-20-46 Sept. 1 .................20-23-24-41-47-51 Aug. 29 ...............15-20-23-36-38-44PAYOFF FOR SEPT. 50 6-digit winners ...............$3 million 15 5-digit winners .............$5,091.50 942 4-digit winners ................$54.50 18,509 3-digit winners ..................$5ESTIMATED JACKPOT $3.5 million POWERBALLSept. 5 ........................6-15-50-59-60 Powerball .......................................13 € € € Sept. 1 ......................11-54-55-61-66 Powerball .........................................9PAYOFF FOR SEPT. 50 5-5 + PB .....................$100 Million 0 5-5 ..................................$1 Million 0 4-5 + PB ............................$50,000 15 4-5 ........................................$100ESTIMATED JACKPOT $114 million MEGA MILLIONSSept. 7 .........................................Late Mega ball ....................................Late € € € Sept. 4 ..........................2-7-25-35-44 Mega ball .........................................3PAYOFF FOR SEPT. 40 5 of 5 + MB .................$167 Million 0 5 of 5 ...............................$1 Million 1 4 of 5 + MB ........................$10,000 21 4 of 5 .....................................$500ESTIMATED JACKPOT $187 million SPORTS ON TV 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 RACING10:30 a.m. NBCSN „ NASCAR, Monster Energy Cup Series, Big Machine Vodka 400 at The Brickyard, practice, at Indianapolis 11:30 a.m. NBCSN „ NASCAR, Xnity Series, Lilly Diabetes 250, qualifying, at Indianapolis 1:30 p.m. NBCSN „ NASCAR, Monster Energy Cup Series, Big Machine Vodka 400 at The Brickyard, nal practice, at Indianapolis 3 p.m. NBCSN „ NASCAR, Xnity Series, Lilly Diabetes 250, at Indianapolis 6 p.m. NBCSN „ NASCAR, Monster Energy Cup Series, Big Machine Vodka 400 at The Brickyard, qualifying, at IndianapolisBASKETBALL7 p.m. NBA „ Exhibition, Womens national teams, United States vs. Canada, at Bridgeport, Conn.BOXING9 p.m. SHO „ Danny Garcia vs. Shawn Porter, for the vacant WBC World welterweight title; Yordenis Ugas vs. Cesar Barrionuevo, welterweights, at Brooklyn, N.Y. 9:45 p.m. HBO „ Juan Francisco Estrada vs. Felipe Orucuta, junior bantamweights; Donnie Nietes vs. Aston Palicte, for the vacant WBO junior bantamweight title; Kazuto Ioka vs. McWilliams Arroyo, junior bantamweights, at Inglewood, Calif.COLLEGE FOOTBALLNoon ABC or ESPN2 „ Regional coverage, Georgia Tech at USF (Note: Alaska and Hawaii will receive this game on ESPN2) ABC or ESPN2 „ Regional coverage, Arizona at Houston (Note: Alaska and Hawaii will receive this game on ABC) BTN „ New Mexico at Wisconsin CBSSN „ Liberty at Army ESPN „ Mississippi St. at Kansas St. ESPNU „ Duke at Northwestern FS1 „ W. Michigan at Michigan SEC „ Nevada at Vanderbilt 1 p.m. FOX „ UCLA at Oklahoma 3:30 p.m. ABC „ Colorado at Nebraska BTN „ Rutgers at Ohio St. CBS „ Georgia at South Carolina CBSSN „ Memphis at Navy NBC „ Ball St. at Notre Dame ESPN2 „ Arkansas St. at Alabama ESPNU „ North Carolina at East Carolina 4 p.m. FSN „ Lamar at Texas Tech SEC „ E. Tennessee St. at Tennessee 5 p.m. FOX „ Iowa St. at Iowa 7 p.m. ESPN „ Clemson at Texas A&M ESPN2 „ SE Louisiana at LSU ESPNU „ Wyoming at Missouri 7:30 p.m. BTN „ Virginia at Indiana BTN „ W. Illinois at Illinois CBSSN „ Arkansas at Colorado St. ESPNEWS „ Utah at N. Illinois FS1 „ Fresno St. at Minnesota SEC „ Kentucky at Florida 8 p.m. ABC „ Penn St. at Pittsburgh FSN „ S. Alabama at Oklahoma St. 8:30 p.m. FOX „ Southern Cal at Stanford 10:15 p.m. ESPN2 „ California at BYU ESPNU „ UConn at Boise St. 10:45 p.m. ESPN „ Michigan St. at Arizona St.GOLF6:30 a.m. GOLF „ European PGA Tour, Omega European Masters, third round, at Crans Montana, Switzerland Noon NBC „ PGA Tour, BMW Championship, third round, at Newtown Square, Pa. 3:30 p.m. GOLFPGA Tour, BMW Championship, third round, at Newtown Square, Pa.MLB BASEBALL1 p.m. MLB „ Miami at Pittsburgh 4 p.m. FS1 „ Houston at Boston 7 p.m. MLB „ Regional coverage, Chicago Cubs at Washington OR San Francisco at Milwaukee 10 p.m. MLB „ Regional coverage, N.Y. Yankees at Seattle OR Atlanta at Arizona (games joined in progress)MIXED MARTIAL ARTS8 p.m. FX „ UFC 228, prelims, at DallasRUGBYMidnight (Sunday) NBCSN „ English Premiership, Wasps vs. Exeter (same-day tape)SOCCER8:50 a.m. ESPNEWS „ UEFA Nations League, Northern Ireland vs. Bosnia and Herzegovina, at Belfast, Northern IrelandSURFING2 p.m. CBS „ WSL Surf Ranch Pro, at Lemoore, Calif.TENNIS4 p.m. ESPN „ U.S. Open, womens championship, at New York TENNIS: U.S. OpenBy HOWARD FENDRICHAP TENNIS WRITERNEW YORK „ Defending champion Rafael Nadal retired from his U.S. Open semi“nal because of a painful right knee after dropping the opening two sets, putting Juan Martin del Potro back in a Grand Slam “nal for the “rst time since he won the 2009 title at Flushing Meadows. Del Potro was leading 7-6 (3), 6-2 after two hours of play Friday when Nadal shook his head and said he had to stop. That was not a tennis match at the end. Just one player playing, the other staying on one side of the court,Ž Nadal said. I hate to retire, but staying one more set out there, playing like this, would be too much for me.Ž The No. 1-seeded Nadal has a history of tendinitis in his knees and he said he felt a problem in the right one early in the “rst set. He was visited by a trainer at the changeover after the matchs seventh game and tape was applied below the joint. At the next changeover, though, Nadal pulled off the tape. After the third game of the second set, he had a medical timeout so the trainer could massage his right leg and once again apply tape. But Nadals movement was clearly limited and by the end he was walking with a bit of a hitch in his gait between points. At one juncture, he approached the chair umpire to complain about a late call from a line judge and mentioned in passing that he was going to have to quit. Soon enough, he did just that. Of course, its not the best way to win a match,Ž said del Potro, who hugged Nadal when it was over. I dont like to see him suffering on court today. So Im sad for him.Ž For del Potro, it was an odd way to return to an important summit. Nine years ago, he stunned Nadal in the semi“nals Injured Nadal stops, putting delPotro back in US Open final By DOUG FERGUSONAP GOLF WRITERNEWTOWN SQUARE, Pa. „ Ryder Cup captain Jim Furyk had an easy time deciding on three of his four picks for the Ryder Cup. Xander Schauffele is making the last one a little more dif“cult. Schauffele nearly holed a wedge on his second hole, rolled in a 40-foot birdie putt in the middle of his round Friday and wound up with a 6-under 64 in the BMW Championship for the lowest 36-hole score of his career and a two-shot lead over Justin Rose. Im sort of in a position where I feel like a win is the only way Id even be in consideration,Ž Schauffele said. He also made it more dif“cult on Woods, who again goes into a weekend have to catch up to the leaders. One day after he opened with a 62 „ his lowest score since his last victory more than “ve years ago „ Woods went eight holes before his “rst birdie and didnt make many after that. He “nished with two straight bogeys for a 70 that left him “ve shots behind in a tie for 12th. Very simple. I didnt make any putts,Ž Woods said. I hit a lot of beautiful putts that were on the top of the edge, and then obviously hit a couple bad ones on the last hole, but looked like all the putts were going to in. But they didnt go in today.Ž Schauffele was at 13-under 127 and will be paired in the third round Saturday with a familiar “gure in Philadelphia. Rose, who played bogey-free for a 64, won the AT&T National at Aronimink in 2010, and he captured his only major at nearby Merion in the 2013 U.S. Open.Schauffele in front at BMW by 2shots while Woods falls back PGA: BMW Championship MLB: Tampa Bay 14, Baltimore 2By MARK DIDTLERASSOCIATED PRESSST. PETERSBURG „ Blake Snell tied the major league victory lead with his 18th, Nick Ciuffo and Kevin Kiermaier hit early three-run homers and the Tampa Bay Rays beat the Baltimore Orioles 14-2 on Friday night. Snell (18-5) matched Clevelands Corey Kluber for the major league lead, after allowing two runs, “ve hits and striking out nine over 5 1/3 innings. Tommy Pham had a “fth-inning solo homer and Ji-Man Choi hit a grand slam in the sixth to help the Rays run their home winning streak to nine. Tampa Bay has won 14 of 17 overall, outscoring opponents 93-49. The loss marks the third time Baltimore (41-100) has had at least 100 losses (1988 and 1954) since relocating from St. Louis following the 1953 season. The franchise had eight 100 or more loss seasons as the St. Louis Browns. Snells major leaguebest since 1913 of giving up one or fewer earned runs in 14 consecutive home starts ended when Joey Rickard hit the leftys 104th and “nal pitch for a two-run homer in the sixth. Rickard, a one-time Tampa Bay minor leaguer, has 17 of 23 RBIs this season in nine games against the Rays. Ciuffo hit his “rst major league homer off Dylan Bundy (7-14) in the second before Kiermaier made it 6-0 one inning later on his third homer over his last two games. Cuiffo, playing in his fourth big league game, got his fourth RBI on a sacri“ce ”y in a three-run seventh. Bundy gave up six runs, four hits and “ve walks in four innings. The righty has allowed a single-season team record and major league-leading 37 homers.Trainers roomOrioles: RHP Alex Cobb (blister) is expected to miss his start Sunday. ... OF/DH Mark Trumbo underwent right knee cartilage repair surgery. No complications, no surprises,Ž Showalter said. Rays: INF Daniel Robertson had the cast for his surgically repaired left thumb removed Wednesday and is increasing his rehab program. Snell gets 18th win as Rays roll CHRIS OMEARATampa Bay Rays Ji-Man Choi, right, celebrates with Matt Duy and Tommy Pham after Choi hit a grand slam o Baltimore Orioles relief pitcher Ryan Meisinger on Friday. COURSES COURSESTo place your ad here, call 941-429-3110adno=3610175-1 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 1mi. East I75 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 8, 2018 www.yoursun.com E/N/C Page 3 PREP SPORTS CALENDAR SATURDAYCross Country Lemon Bay at Celery Fields, 8 a.m. Charlotte/Port Charlotte/NP -at Fort Myers Invite, 7:30 a.m. Swimming Lemon Bay „ tri-meet at Potter Park YMCA, Noon Charlotte „ Swim at Northeast Relays in St. Petersburg, 5 p.m. Port Charlotte … Swim at CSN, 5 p.m. Venice … Swim at Viera, TBD MONDAYSwimming Port Charlotte …vs. Outdoor Academy, 10 a.m. TUESDAYGolf Lemon Bay „ Girls at PCGC, 8 a.m. North Port … Boys/ girls vs Port Charlotte, 3:30 p.m. at PCCC Venice „ Boys vs. Cardinal Mooney/ Sarasota/Charlotte at Venice Golf and Country Club, 3:30 p.m. Volleyball Lemon Bay „ Volleyball vs Cape Coral „ Ballaro (story), Kern (photos) Port Charlotte … Volleyball vs Charlotte, 7 p.m. Vittas (story) Swimming Venice … at Barron Collier, 6 p.m. PREP BOYS GOLF: Lemon Bay 173, DeSoto County 177The Lemon Bay boys golf team defeated DeSoto Thursday afternoon 173-177.Lemon Bay defeats DeSoto Below: Lemon Bay High Schools top boys golfers played a round against DeSoto on Thursday. After an hour long weather delay Reece Barber tees o. Lemon Bay senior Reece Barber watches his putt. PHOTOS BY TIM KERN Eddie Lainhart sinks the putt. Right: Lemon Bays EddieLainhart reads the green before his next putt. PREP FOOTBALL: Highlands County roundupBy MARK PINSONSEBRING SPORTS EDITORWauchula „ The Hardee Wildcats improved to 3-0 with a 39-0 thumping of Avon Park on Friday night at Wildcat Stadium. Hardee quarterback James Pearson was solid running the ball and tossing a scoring pass, as the Wildcats dominated from the start. The loss drops the Red Devils to 2-1 on the season.Blue Streaks blast Yellow JacketsSEBRING „ Sebrings EJ Lockett ran for a pair of touchdowns and Kasey Hawthorne scored on a 50-yard run to lead the Blue Streaks to a 60-8 drubbing of Bartow on Friday night at Firemens Memorial Field. Sebring scored early and often in jumping in front, and the Blue Streak defense forced “ve Yellow Jacket turnovers in turning the game into a rout. The loss dropped Bartow to 0-3 on the season, while the win evened Sebrings record at 1-1. We started fast which was great,Ž said Sebring head coach LaVaar Scott. But then we “zzled. We have to play four quarters to be a good team. We did a lot of good things but we have plenty to work on before our next game on Tuesdsy night.Ž Sebring travels to Fort Myers on Tuesday to take on Lehigh, in a game that was postponed because of lightning on August 24.Miners edge Green DragonsLAKE PLACID „ Fort Meade scored on an interception returned for a touchdown, and had its other score set up by a Lake Placid fumble on its own 3-yard line, to earn its first victory of the season by a score of 17-16 on Friday night at Roger Scarborough Memorial Field.Wildcats, Blue Streaks and Miners come away with winsMarinola taking a hard hit from a Pirate defender, coughing up the ball, which was recovered by Port Charlottes Brandon Leacock. After both teams traded turnovers for much of the “rst quarter and a half, Lemon Bay found a groove on offense, scoring on a 3-yard run by Colby McCauley set up by a Devante Roberson interception. McCauley “nished with 59 yards on 21 carries. After Port Charlotte defensive end Tyler Perry blocked the extra point attempt, the score settled at 7-6 with 3:20 left in the half. But Port Charlotte would muster up one more scoring drive before halftime. With 1:05 remaining, senior running back Marc Jean-Louis took a sweep wide toward the home sideline for a 7-yard score, his “rst of three „ he has eight touchdowns in three games. In the second half, the Pirates cycled through four running backs and slowly wore the Mantas defense down adding 20 points. Completing his “rst four passes to open the half, Rogers found Jean-Louis on a shallow crossing route, which he turned into a 34-yard touchdown to put Port Charlotte up 21-7. The Pirates added two more scores in the half „ a 25-yard run by Bo Guy and a 62-yard reverse from Jean-Louis. Jean-Louis “nished with 141 all-purpose yards and an interception thrown. Port Charlotte also welcomed back their power back JaNyrien Washington, who rushed for 89 yards on 14 carries in his “rst game of the season, after missing the “rst two with a shoulder injury. Lemon Bay broke through late in the fourth on a 9-yard run by Sean Shamasian with 6:40 left in the game, but there wasnt enough time to mount a comeback. Defensively, there were plenty of positives to take away, but with the season in the early stages and district play beginning next week, the Pirates arent feeling overly comfortable. We were making sure we were on the same page,Ž said Pirate cornerback Shevon Pearce, who had two interceptions. We were communicating, making sure the defensive backs had the call and the D-line knew what they were doing. Well enjoy this one, but on Monday its back to work.ŽPIRATESFROM PAGE 1 SUN PHOTO BY TIM KERN Port Charlottes Logan Rogers throws a complete pass to his wide receiver.

PAGE 28

Page 4 E/N/C www.yoursun.com The Sun | Saturday, September 8, 2018AMERICAN LEAGUENATIONAL LEAGUEEAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Boston 97 44 .688 „ „ 7-3 W-3 48-18 49-26 New York 87 53 .621 9 „ 4-6 L-1 48-24 39-29 Tampa Bay 75 64 .540 21 8 7-3 L-1 41-24 34-40 Toronto 63 77 .450 33 20 3-7 L-1 35-36 28-41 Baltimore 41 99 .293 55 42 4-6 L-1 24-44 17-55 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Cleveland 80 60 .571 „ „ 6-4 W-3 44-28 36-32 Minnesota 63 76 .453 16 20 2-8 L-5 39-29 24-47 Detroit 58 83 .411 22 26 5-5 W-3 35-34 23-49 Chicago 56 84 .400 24 27 5-5 L-2 28-44 28-40 Kansas City 46 93 .331 33 37 7-3 L-2 25-45 21-48 WEST DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Houston 87 53 .621 „ „ 7-3 W-5 40-32 47-21 Oakland 84 57 .596 3 „ 5-5 W-1 43-29 41-28 Seattle 78 62 .557 9 5 4-6 W-1 40-29 38-33 Los Angeles 68 72 .486 19 15 5-5 W-1 34-34 34-38 Texas 61 79 .436 26 22 3-7 L-1 32-43 29-36 EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Atlanta 77 63 .550 „ „ 4-6 W-1 37-34 40-29 Philadelphia 74 66 .529 3 3 4-6 W-1 43-26 31-40 Washington 69 72 .489 8 9 4-6 L-3 35-36 34-36 New York 63 77 .450 14 14 5-5 L-1 28-41 35-36 Miami 56 84 .400 21 21 4-6 W-1 34-41 22-43 CENTRAL DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Chicago 83 57 .593 „ „ 6-4 W-2 44-24 39-33 Milwaukee 79 62 .560 4 „ 7-3 L-1 42-27 37-35 St. Louis 78 63 .553 5 „ 5-5 L-1 37-31 41-32 Pittsburgh 69 71 .493 14 8 5-5 W-3 38-34 31-37 Cincinnati 59 82 .418 24 19 3-7 L-4 32-38 27-44 WEST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Colorado 77 62 .554 „ „ 6-4 W-5 37-30 40-32 Los Angeles 76 64 .543 1 1 7-3 L-1 39-36 37-28 Arizona 75 65 .536 2 2 3-7 L-1 36-33 39-32 San Francisco 68 73 .482 10 10 4-6 L-5 39-30 29-43 San Diego 56 86 .394 22 22 6-4 W-1 27-45 29-41 MAJOR LEAGUE BASEBALLPHILLIES 4, METS 3PHILADELPHIA AB R H BI BB SO AVG. S antana 1b 4 1 1 2 0 1 .228 Hoskins lf 4 1 1 1 0 1 .246 A ltherr cf 2 0 1 0 0 0 .173 b-Herrera ph-cf 2 1 1 0 0 1 .264 Bautista rf 2 0 0 0 0 1 .199 c-Williams ph-rf 1 0 0 0 0 1 .258 d-Ramos ph 1 0 1 0 0 0 .308 1-Florimon pr-rf 0 0 0 0 0 0 .242 Cabrera 3b 4 0 1 1 0 1 .266 Hernandez 2b 3 0 0 0 1 2 .251 Kingery ss 4 0 1 0 0 0 .230 A lfaro c 3 1 0 0 1 2 .259 Nola p 3 0 0 0 0 3 .055 Dominguez p 0 0 0 0 0 0 .000 Hunter p 0 0 0 0 0 0 .000 T OTALS 33 4 7 4 2 13 NEW YORK AB R H BI BB SO AVG. Nimmo cf 3 1 0 0 1 1 .270 McNeil 2b 4 0 1 1 0 1 .319 Conforto lf 4 0 0 0 0 1 .230 Bruce rf 4 1 1 1 0 0 .221 Frazier 3b 4 0 0 0 0 1 .226 Do.Smith 1b 3 1 1 1 0 1 .205 Plawecki c 2 0 0 0 0 1 .235 Reyes ss 3 0 0 0 0 1 .194 Dr.Smith p 0 0 0 0 0 0 --Matz p 1 0 0 0 0 0 .073 a-Reinheimer ph 1 0 0 0 0 1 .250 Hanhold p 0 0 0 0 0 0 --Bashlor p 0 0 0 0 0 0 .000 Zamora p 0 0 0 0 0 0 --Rosario ss 1 0 0 0 0 0 .256 TOTALS 30 3 3 3 1 8 PHILADELPHIA 002 001 010„4 7 0 NEW YORK 011 000 100„3 3 0 a-struck out for Matz in the 5th. b-doubled for Altherr in the 6th. c-struck out for Bautista in the 6th. d-singled for Williams in the 8th. 1-ran for Ramos in the 8th. LOB„Philadelphia 4, New York 2. 2B„ Altherr (9), Herrera (18), McNeil (8). HR„Santana (22), off Matz; Hoskins (28), off Bashlor; Bruce (6), off Nola; Do.Smith (3), off Nola. RBIs„Santana 2 (81), Hoskins (85), Cabrera (74), McNeil (13), Bruce (22), Do.Smith (4). CS„Florimon (2). PHILADELPHIA IP H R ER BB SO NP ERA Nola, W, 16-4 7 3 3 3 1 8 103 2.29 Dmnguez, H, 12 1 0 0 0 0 0 7 2.86 Hunter, S, 4-6 1 0 0 0 0 0 6 3.54 NEW YORK IP H R ER BB SO NP ERA Matz 5 3 2 2 2 8 103 4.17 Hanhold 1 2 1 1 0 1 17 3.86 Bashlor, L, 0-3 1 1 1 1 0 2 19 4.78 Zamora .1 0 0 0 0 1 4 4.76 Dr.Smith 1.2 1 0 0 0 1 22 2.33 Bashlor pitched to 1 batter in the 8th. HBP„Nola (Plawecki). T„2:43. A„23,379 (41,922).TIGERS 5, CARDINALS 3ST. LOUIS AB R H BI BB SO AVG. Carpenter 1b 4 0 1 0 0 1 .272 Munoz rf 4 0 0 0 0 1 .279 Martinez dh 4 0 0 0 0 2 .306 Ozuna lf 4 2 2 2 0 1 .279 DeJong ss 3 0 0 0 0 0 .228 Wisdom 3b 4 0 0 0 0 3 .214 Bader cf 4 0 2 0 0 2 .276 Wong 2b 2 1 1 0 1 0 .246 Pena c 2 0 0 1 0 2 .203 TOTALS 31 3 6 3 1 12 DETROIT AB R H BI BB SO AVG. Candelario 3b 5 2 3 2 0 2 .229 Goodrum 1b 3 0 1 0 1 1 .237 Castellanos rf 3 0 1 2 1 0 .292 Martinez dh 4 0 0 0 0 1 .250 Mahtook lf 3 1 0 0 1 1 .218 McCann c 4 0 0 0 0 2 .220 Rodriguez ss 4 0 1 0 0 1 .217 Lugo 2b 3 0 0 1 1 2 .313 Reyes cf 3 2 2 0 0 0 .235 TOTALS 32 5 8 5 4 10 ST. LOUIS 010 110 000„3 6 1 DETROIT 010 020 002„5 8 0 One out when winning run scored. E„Leone (1). LOB„St. Louis 5, Detroit 7. 2B„Wong (16), Rodriguez (5). HR„Ozuna (19), off Norris; Ozuna (20), off Norris; Candelario (18), off Hicks. RBIs„Ozuna 2 (73), Pena (8), Candelario 2 (50), Castellanos 2 (78), Lugo (4). SB„Bader (14), Reyes (9). SF„Pena. S„Wong, Reyes. DP„St. Louis 1 (DeJong, Wong, Carpenter). ST. LOUIS IP H R ER BB SO NP ERA Gomber 6 6 3 3 3 6 95 2.93 Leone 1 0 0 0 1 2 15 4.26 Hicks, L, 3-4 1.1 2 2 2 0 2 18 3.21 DETROIT IP H R ER BB SO NP ERA Norris 5 4 3 3 1 7 90 5.47 VerHagen 1 1 0 0 0 2 21 4.86 Stumpf 1 0 0 0 0 1 12 5.35 Jimenez 1 0 0 0 0 1 9 4.42 Greene, W, 3-6 1 1 0 0 0 1 16 4.63 VerHagen pitched to 1 batter in the 7th. Gomber pitched to 1 batter in the 7th. Inherited runners-scored„Leone 1-0, Stumpf 1-0. HBP„VerHagen (DeJong). PB„McCann (5). T„2:51. A„21,268 (41,297).BOX SCORES ROUNDUP/MATCHUPSPhillies 4, Mets 3: Rhys Hoskins hit a tiebreaking homer in the eighth inning to make a winner of Aaron Nola. Carlos Santana lined an early two-run shot for the Phillies, who began the day trailing Atlanta by 3 games in the NL East. The “rst-place Braves played later at Arizona. Tigers 5, Cardinals 3: Jeimer Candelario hit a two-run homer with one out in the ninth inning, lifting Detroit over St. Louis. Marcell Ozuna homered twice for St. Louis, which has lost four of six. The Cardinals hold a slim lead for the second NL wild-card spot. The Tigers won their third in a row. LATE Cleveland at Toronto Baltimore at Tampa Bay Houston at Boston Kansas City at Minnesota L.A. Angels at Chicago White Sox Texas at Oakland N.Y. Yankees at Seattle San Diego at Cincinnati Chicago Cubs at Washington Miami at Pittsburgh San Francisco at Milwaukee L.A. Dodgers at Colorado Atlanta at ArizonaTODAYS PITCHING COMPARISONNATIONAL LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Miami Chen (L) 6-9 4.64 11-11 2-0 19.2 1.37 Pittsburgh Nova (R) 1:05p 7-9 4.35 13-12 0-3 16.1 3.86 San Diego Erlin (L) 3-5 3.87 3-5 1-2 15.0 6.60 Cincinnati Harvey (R) 4:10p 6-8 4.95 12-12 0-1 15.1 5.28 Chicago Hamels (L) 9-9 3.67 13-14 1-0 20.0 1.35 Washington Scherzer (R) 7:05p 16-6 2.28 20-9 0-1 19.0 3.79 Philadelphia E”in (R) 9-6 4.05 10-10 0-2 13.2 6.59 New York Syndergaard (R) 7:10p 10-3 3.33 13-7 2-0 21.0 3.00 San Fran. Stratton (R) 9-8 4.90 12-10 1-1 20.1 1.77 Milwaukee Gonzalez (L) 7:10p 7-11 4.57 11-16 0-2 16.2 8.10 Atlanta Teheran (R) 9-7 4.05 16-11 1-0 19.2 2.75 Arizona Buchholz (R) 8:10p 7-2 2.05 8-7 1-0 19.0 0.47 Los Angeles Buehler (R) 6-4 2.92 11-7 0-0 17.1 1.56 Colorado Freeland (L) 8:10p 13-7 2.96 19-9 2-0 18.1 2.95AMERICAN LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Texas Mendez (L) 1-1 5.59 1-1 1-1 9.0 6.00 Oakland Jackson (R) 4:05p 5-3 2.91 10-3 1-1 15.0 4.20 Houston Morton (R) 13-3 3.14 15-11 1-0 14.2 5.52 Boston Rodriguez (L) 4:05p 12-3 3.34 17-3 2-0 16.2 0.54 Cleveland Plutko (R) 4-5 5.04 4-6 0-2 15.2 6.32 Toronto Reid-Foley (R) 4:07p 1-2 5.51 1-2 1-2 16.1 5.51 Baltimore Hess (R) 3-9 5.27 3-12 1-2 17.0 2.65 Tampa Bay TBD 6:10p 0-0 0.00 0-0 0-0 0.0 0.00 Los Angeles Shoemaker (R) 1-0 2.53 2-0 1-0 10.2 2.53 Chicago Shields (R) 7:10p 6-15 4.39 10-19 1-1 18.1 4.42 Kansas City Lopez (R) 1-4 4.24 1-3 1-2 16.0 3.94 Minnesota Berrios (R) 7:10p 11-10 3.92 15-13 0-2 14.0 5.79 New York Lynn (R) 8-10 5.10 12-14 0-2 14.2 8.59 Seattle Hernandez (R) 9:10p 8-13 5.55 11-15 0-2 18.0 5.00INTERLEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA St. Louis Flaherty (R) 8-6 2.83 11-12 1-0 18.0 1.50 Detroit Boyd (L) 6:10p 9-12 4.24 13-14 2-1 18.0 4.00 KEY: TEAM REC-Teams Record in games started by todays pitcher. THIS DATE IN BASEBALLSept. 8 1905: The Pittsburgh Pirates stranded 18 runners in an 8-3 loss to the Cincinnati Reds to set a National League record for men left on base. 1965: Bert Campaneris of the Kansas City As played all nine positions but had to leave after a ninth-inning collision with Ed Kirkpatrick of the Angels. The Angels won 5-3 in 13 innings. 1972: Ferguson Jenkins of the Chicago Cubs beat the Philadelphia Phillies, 4-3, for his 20th victory of the season. It marked the sixth straight year Jenkins had won 20 or more games. 1985: Cincinnatis Pete Rose inserted himself into the lineup when the Chicago Cubs named right-hander Reggie Patterson as the starting pitcher. Rose singled in the “rst inning and again in the “fth inning to tie Ty Cobb with 4,191 career hits. Rose was retired in his other at-bats and the game was called because of darkness after nine innings with the score tied 5-5. 1988: National League president Bart Giamatti was unanimously elected to succeed Peter Ueberroth as the commissioner of baseball. 1998: Mark McGwire broke Roger Maris 37-year-old home run record, lining historic No. 62 just over the wall in left “eld with two outs in the fourth inning. McGwires shot off the Chicago Cubs Steve Trachsel set off a wild celebration in Busch Stadium. 2002: The Atlanta Braves won its 11th straight division title when second-place Philadelphia lost to the New York Mets 6-4. Todays birthdays: Nick Williams, 25; Dan Altavilla, 26; Gerrit Cole, 28; Nick Hundley, 35. S TATISTICAL LEADERS A MERICAN LEAGUE R UNS: Lindor, Cleveland, 117; Betts, Boston, 111; Mart inez, Boston, 103; Benintendi, Boston, 97; Bregman, Houston, 95; Ramirez, Cleveland, 95; Trout, Los Ange les, 88; Chapman, Oakland, 87; Stanton, New York, 87; S pringer, Houston, 85. R BI: Martinez, Boston, 115; Davis, Oakland, 106; Bregman, Houston, 96; Ramirez, Cleveland, 96; Encarnacion, C leveland, 94; Bogaerts, Boston, 89; Lowrie, Oakland, 8 7; Cruz, Seattle, 85; Haniger, Seattle, 85; 2 tied at 84. H ITS: Martinez, Boston, 170; Lindor, Cleveland, 164; S egura, Seattle, 164; Merri“eld, Kansas City, 162; C astellanos, Detroit, 158; Betts, Boston, 157; Bregman, Houston, 156; Rosario, Minnesota, 154; Brantley, Cleve land, 152; Benintendi, Boston, 148. D OUBLES: Bregman, Houston, 47; Bogaerts, Boston, 41; Lindor, Cleveland, 40; Betts, Boston, 39; Andujar, New Y ork, 38; Benintendi, Boston, 37; Castellanos, Detroit, 3 7; Escobar, Arizona, 37; Piscotty, Oakland, 37; 3 tied at 3 6. T RIPLES: Smith, Tampa Bay, 9; Sanchez, Chicago, 9; Hernandez, Toronto, 7; Kiermaier, Tampa Bay, 7; Span, S eattle, 7; Benintendi, Boston, 6; Chapman, Oakland, 6; J ones, Detroit, 6; Moncada, Chicago, 6; Profar, Texas, 6. H OME RUNS: Davis, Oakland, 40; Martinez, Boston, 39; Ramirez, Cleveland, 37; Cruz, Seattle, 34; Gallo, Texas, 3 4; Lindor, Cleveland, 33; Stanton, New York, 33; Trout, Los Angeles, 31; 3 tied at 29. S TOLEN BASES: Gordon, Seattle, 30; Merri“eld, Kansas C ity, 30; Ramirez, Cleveland, 29; Smith, Tampa Bay, 28; Betts, Boston, 27; Anderson, Chicago, 25; Lindor, Cleveland, 22; Trout, Los Angeles, 22; Benintendi, Boston, 20; S egura, Seattle, 20. P ITCHING: Kluber, Cleveland, 18-7; Severino, New York, 17-7; Snell, Tampa Bay, 17-5; Carrasco, Cleveland, 16-8; Porcello, Boston, 16-7; Happ, New York, 15-6; Price, Boston, 14-6; Verlander, Houston, 14-9; 3 tied at 13. E RA: Sale, Boston, 1.97; Snell, Tampa Bay, 2.02; Bauer, C leveland, 2.22; Verlander, Houston, 2.73; Kluber, C leveland, 2.75; Cole, Houston, 2.86; Clevinger, Cleveland, 3.11; Morton, Houston, 3.14; Fiers, Oakland, 3.36; Keuchel, Houston, 3.46. S TRIKEOUTS: Verlander, Houston, 248; Cole, Houston, 2 43; Sale, Boston, 219; Bauer, Cleveland, 214; Severino, New York, 202; Kluber, Cleveland, 190; Carrasco, Cleveland, 187; Paxton, Seattle, 186; Morton, Houston, 185; C levinger, Cleveland, 182. NATIONAL LEAGUE RUNS: Blackmon, Colorado, 100; Yelich, Milwaukee, 96; Carpenter, St. Louis, 93; Albies, Atlanta, 92; Harper, Washington, 89; Arenado, Colorado, 88; Baez, Chicago, 88; Freeman, Atlanta, 87; Goldschmidt, Arizona, 87; Turner, Washington, 86. RBI: Baez, Chicago, 100; Suarez, Cincinnati, 100; Aguilar, Milwaukee, 95; Story, Colorado, 95; Arenado, Colorado, 93; Rizzo, Chicago, 91; Harper, Washington, 89; Markakis, Atlanta, 87; Yelich, Milwaukee, 85; 2 tied at 84. HITS: Markakis, Atlanta, 169; Gennett, Cincinnati, 166; Freeman, Atlanta, 165; Peraza, Cincinnati, 158; Story, Colorado, 158; Yelich, Milwaukee, 158; Goldschmidt, Arizona, 156; Turner, Washington, 156. DOUBLES: Markakis, Atlanta, 40; Carpenter, St. Louis, 39; Story, Colorado, 39; Freeman, Atlanta, 37; Rendon, Washington, 36; Baez, Chicago, 35; Albies, Atlanta, 34; Cabrera, Philadelphia, 33; Polanco, Pittsburgh, 31; CTaylor, Los Angeles, 31. TRIPLES: KMarte, Arizona, 10; Baez, Chicago, 9; Desmond, Colorado, 8; Nimmo, New York, 8; CTaylor, Los Angeles, 8; Difo, Washington, 7; Hamilton, Cincinnati, 7; Rosario, New York, 7; 4 tied at 6. HOME RUNS: Carpenter, St. Louis, 35; Goldschmidt, Arizona, 32; Muncy, Los Angeles, 32; Aguilar, Milwaukee, 31; Arenado, Colorado, 31; Harper, Washington, 31; Story, Colorado, 31; Suarez, Cincinnati, 31; Baez, Chicago, 30; 3 tied at 27. STOLEN BASES: Turner, Washington, 35; SMarte, Pittsburgh, 30; Hamilton, Cincinnati, 29; Cain, Milwaukee, 26; Inciarte, Atlanta, 25; Story, Colorado, 25; MTaylor, Washington, 24; Jankowski, San Diego, 22; Baez, Chicago, 21; Peraza, Cincinnati, 20. PITCHING: Scherzer, Washington, 16-6; Lester, Chicago, 15-5; Nola, Philadelphia, 15-4; Chacin, Milwaukee, 14-6; Godley, Arizona, 14-8; Mikolas, St. Louis, 14-4; Freeland, Colorado, 13-7; Greinke, Arizona, 13-9; 3 tied at 12. ERA: deGrom, New York, 1.68; Nola, Philadelphia, 2.23; Scherzer, Washington, 2.28; Foltynewicz, Atlanta, 2.75; Freeland, Colorado, 2.96; Corbin, Arizona, 3.06; Mikolas, St. Louis, 3.06; Greinke, Arizona, 3.08; Williams, Pittsburgh, 3.15; Wood, Los Angeles, 3.37. STRIKEOUTS: Scherzer, Washington, 260; deGrom, New York, 230; Corbin, Arizona, 214; Nola, Philadelphia, 188; Marquez, Colorado, 184; Greinke, Arizona, 180; Foltynewicz, Atlanta, 179; Pivetta, Philadelphia, 172; Godley, Arizona, 170; Wheeler, New York, 168.THURSDAYS GAMES American League Cleveland 9, Toronto 4 National League San Diego 6, Cincinnati 2 Chicago Cubs 6, Washington 4, 10 inn. Atlanta 7, Arizona 6, 10 innings SUNDAYS GAMES American League Cleveland at Toronto, 1:07 p.m. Baltimore at Tampa Bay, 1:10 p.m. Kansas City at Minnesota, 2:10 p.m. L.A. Angels at Chi. White Sox, 2:10 p.m. Texas at Oakland, 4:05 p.m. N.Y. Yankees at Seattle, 4:10 p.m. Houston at Boston, 8:05 p.m. National League Philadelphia at N.Y. Mets, 1:10 p.m. San Diego at Cincinnati, 1:10 p.m. Chicago Cubs at Washington, 1:35 p.m. Miami at Pittsburgh, 1:35 p.m. San Francisco at Milwaukee, 2:10 p.m. L.A. Dodgers at Colorado, 3:10 p.m. Atlanta at Arizona, 4:10 p.m. Interleague St. Louis at Detroit, 1:10 p.m.MLB CALENDAROct. 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. Nov. 8-15: All-Star tour of Japan. Nov. 14-15: Owners meetings, Atlanta. Nov. 26-29: Major League Baseball Players Association executive board meeting, Irving, Texas. TOP TEN A MERICAN LEAGUE Player G AB R H Pct. Betts Bos 121 468 111 157 .335 JMartinez Bos 132 507 103 170 .335 Altuve Hou 118 462 71 147 .318 Segura Sea 127 523 82 164 .314 Trout LAA 120 407 88 124 .305 Merri“eld KC 135 533 69 162 .304 Brantley Cle 125 501 77 152 .303 MSmith TB 119 387 51 117 .302 Bregman Hou 137 524 95 156 .298 Andujar NYY 128 491 74 146 .297 NATIONAL LEAGUE Player G AB R H Pct. Gennett Cin 136 518 82 166 .320 Yelich Mil 125 500 96 158 .316 Zobrist ChC 117 380 60 119 .313 Markakis Atl 140 547 73 169 .309 Cain Mil 121 463 76 143 .309 Martinez StL 132 460 53 142 .309 FFreeman Atl 140 540 87 165 .306 Story Col 138 530 77 158 .298 Goldschmidt Ari 138 524 87 156 .298 Arenado Col 133 498 88 148 .297 Through Sept. 6

PAGE 29

The Sun | Saturday, September 8, 2018 www.yoursun.com E/N/C Page 5 SCOREBOARD PRO BASEBALLAMERICAN LEAGUEAll times EasternEAST DIVISION W L PCT. GB Boston 97 44 .688 „ New York 87 53 .621 9 Tampa Bay 75 64 .540 21 Toronto 63 77 .450 33 Baltimore 41 99 .293 55 CENTRAL DIVISION W L PCT. GB Cleveland 80 60 .571 „ Minnesota 63 76 .453 16 Detroit 58 83 .411 22 Chicago 56 84 .400 24 Kansas City 46 93 .331 33 WEST DIVISION W L PCT. GB Houston 87 53 .621 „ Oakland 84 57 .596 3 Seattle 78 62 .557 9 Los Angeles 68 72 .486 19 Texas 61 79 .436 26Thursdays GameCleveland 9, Toronto 4Fridays GamesDetroit 5, St. Louis 3 Cleveland at Toronto, late Baltimore at Tampa Bay, late Houston at Boston, late Kansas City at Minnesota, late L.A. Angels at Chicago White Sox, late Texas at Oakland, late N.Y. Yankees at Seattle, lateTodays GamesHouston (Morton 13-3) at Boston (Rodriguez 12-3), 4:05 p.m. Texas (Mendez 1-1) at Oakland (Jackson 5-3), 4:05 p.m. Cleveland (Plutko 4-5) at Toronto (Reid-Foley 1-2), 4:07 p.m. Baltimore (Hess 3-9) at Tampa Bay (TBD), 6:10 p.m. St. Louis (Flaherty 8-6) at Detroit (Boyd 9-12), 6:10 p.m. Kansas City (Lopez 1-4) at Minnesota (Berrios 11-10), 7:10 p.m. L.A. Angels (Shoemaker 1-0) at Chicago White Sox (Shields 6-15), 7:10 p.m. N.Y. Yankees (Lynn 8-10) at Seattle (Hernandez 8-13), 9:10 p.m.Sundays GamesCleveland at Toronto, 1:07 p.m. Baltimore at Tampa Bay, 1:10 p.m. St. Louis at Detroit, 1:10 p.m. Kansas City at Minnesota, 2:10 p.m. L.A. Angels at Chicago White Sox, 2:10 p.m. Texas at Oakland, 4:05 p.m. N.Y. Yankees at Seattle, 4:10 p.m. Houston at Boston, 8:05 p.m.NATIONAL LEAGUEAll times Eastern EAST DIVISION W L PCT. GB Atlanta 77 63 .550 „ Philadelphia 74 66 .529 3 Washington 69 72 .489 8 New York 63 77 .450 14 Miami 56 84 .400 21 CENTRAL DIVISION W L PCT. GB Chicago 83 57 .593 „ Milwaukee 79 62 .560 4 St. Louis 78 63 .553 5 Pittsburgh 69 71 .493 14 Cincinnati 59 82 .418 24 WEST DIVISION W L PCT. GB Colorado 77 62 .554 „ Los Angeles 76 64 .543 1 Arizona 75 65 .536 2 San Francisco 68 73 .482 10 San Diego 56 86 .394 22Thursdays GamesSan Diego 6, Cincinnati 2 Chicago Cubs 6, Washington 4, 10 innings Atlanta 7, Arizona 6, 10 inningsFridays GamesDetroit 5, St. Louis 3 Philadelphia 4, N.Y. Mets 3 San Diego at Cincinnati, late Chicago Cubs at Washington, late Miami at Pittsburgh, late San Francisco at Milwaukee, late L.A. Dodgers at Colorado, late Atlanta at Arizona, lateTodays GamesMiami (Chen 6-9) at Pittsburgh (Nova 7-9), 1:05 p.m. San Diego (Erlin 3-5) at Cincinnati (Harvey 6-8), 4:10 p.m. St. Louis (Flaherty 8-6) at Detroit (Boyd 9-12), 6:10 p.m. Chicago Cubs (Hamels 9-9) at Washington (Scherzer 16-6), 7:05 p.m. Philadelphia (E”in 9-6) at N.Y. Mets (Syndergaard 10-3), 7:10 p.m. San Francisco (Stratton 9-8) at Milwaukee (Gonzalez 7-11), 7:10 p.m. Atlanta (Teheran 9-7) at Arizona (Buchholz 7-2), 8:10 p.m. L.A. Dodgers (Buehler 6-4) at Colorado (Freeland 13-7), 8:10 p.m.Sundays GamesPhiladelphia at N.Y. Mets, 1:10 p.m. San Diego at Cincinnati, 1:10 p.m. St. Louis at Detroit, 1:10 p.m. Chicago Cubs at Washington, 1:35 p.m. Miami at Pittsburgh, 1:35 p.m. San Francisco at Milwaukee, 2:10 p.m. L.A. Dodgers at Colorado, 3:10 p.m. Atlanta at Arizona, 4:10 p.m.PRO FOOTBALLNFL All times Eastern AMERICAN CONFERENCE EAST W L T PCT. PF PA Buffalo 0 0 0 .000 0 0 Miami 0 0 0 .000 0 0 New England 0 0 0 .000 0 0 N.Y. Jets 0 0 0 .000 0 0 SOUTH W L T PCT. PF PA Houston 0 0 0 .000 0 0 Indianapolis 0 0 0 .000 0 0 Jacksonville 0 0 0 .000 0 0 Tennessee 0 0 0 .000 0 0 NORTH W L T PCT. PF PA Baltimore 0 0 0 .000 0 0 Cincinnati 0 0 0 .000 0 0 Cleveland 0 0 0 .000 0 0 Pittsburgh 0 0 0 .000 0 0 WEST W L T PCT. PF PA Denver 0 0 0 .000 0 0 Kansas City 0 0 0 .000 0 0 L.A. Chargers 0 0 0 .000 0 0 Oakland 0 0 0 .000 0 0 NATIONAL CONFERENCE EAST W L T PCT. PF PA Philadelphia 1 0 0 1.000 18 12 Dallas 0 0 0 .000 0 0 N.Y. Giants 0 0 0 .000 0 0 Washington 0 0 0 .000 0 0 S OUTH W L T PCT. PF PA Carolina 0 0 0 .000 0 0 New Orleans 0 0 0 .000 0 0 Tampa Bay 0 0 0 .000 0 0 Atlanta 0 1 0 .000 12 18 NORTH W L T PCT. PF PA Chicago 0 0 0 .000 0 0 Detroit 0 0 0 .000 0 0 Green Bay 0 0 0 .000 0 0 Minnesota 0 0 0 .000 0 0 WEST W L T PCT. PF PA Arizona 0 0 0 .000 0 0 L.A. Rams 0 0 0 .000 0 0 San Francisco 0 0 0 .000 0 0 Seattle 0 0 0 .000 0 0WEEK 1 Thursdays GamePhiladelphia 18, Atlanta 12Sundays GamesBuffalo 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s GamesNew York Jets at Detroit, 7:10 p.m. Los Angeles Rams at Oakland, 10:20 p.m.WEEK 2 Thursday, Sept. 13Baltimore at Cincinnati, 8:20 p.m. Sunday, Sept. 16Philadelphia at Tampa Bay, 1 p.m. Houston at Tennessee, 1 p.m. Indianapolis at Washington, 1 p.m. Minnesota at Green Bay, 1 p.m. Cleveland at New Orleans, 1 p.m. Kansas City at Pittsburgh, 1 p.m. Miami at N.Y. Jets, 1 p.m. Carolina at Atlanta, 1 p.m. L.A. Chargers at Buffalo, 1 p.m. Arizona at L.A. Rams, 4:05 p.m. Detroit at San Francisco, 4:05 p.m. Oakland at Denver, 4:25 p.m. New England at Jacksonville, 4:25 p.m. N.Y. Giants at Dallas, 8:20 p.m.Monday, Sept. 17Seattle at Chicago, 8:15 p.m.LATE THURSDAY EAGLES 18, FALCONS 12ATLANTA 3 3 0 6 „ 12 PHILADELPHIA 0 3 7 8 „ 18 First Quarter Atl„FG Bryant 21, 5:01. Second Quarter Phi„FG Elliott 26, 6:09. Atl„FG Bryant 52, 2:08. Third Quarter Phi„Ajayi 1 run (Elliott kick), 4:37. Fourth Quarter Atl„Coleman 9 run (kick failed), 9:48. Phi„Ajayi 11 run (Ajayi run), 2:19. A„69,696. ATL PHI First downs 16 18 Total Net Yards 299 232 Rushes-yards 18-74 27-113 Passing 225 119 Punt Returns 2-11 4-29 Kickoff Returns 0-0 2-43 Interceptions Ret. 1-20 1-0 Comp-Att-Int 21-43-1 20-35-1 Sacked-Yards Lost 4-26 2-13 Punts 6-47.7 6-52.2 Fumbles-Lost 1-0 2-1 Penalties-Yards 15-135 11-101 Time of Possession 27:50 32:10 INDIVIDUAL STATISTICS RUSHING„Atlanta, Freeman 6-36, Coleman 9-19, J.Jones 1-11, Ryan 2-8. Philadelphia, Ajayi 15-62, Clement 5-26, Agholor 1-16, Sproles 5-10, Foles 1-(minus 1). PASSING„Atlanta, Ryan 21-43-1-251. Philadelphia, Foles 19-34-1-117, Agholor 1-1-0-15. RECEIVING„Atlanta, J.Jones 10-169, Sanu 4-18, Hooper 3-24, Freeman 3-14, Coleman 1-26. Philadelphia, Agholor 8-33, Ertz 5-48, Sproles 4-22, Foles 1-15, Carter 1-10, Goedert 1-4. MISSED FIELD GOALS„None.NFL INJURY REPORTThe National Football League injury report, as provided by the league (DNP: did not practice; LIMITED: limited participation; FULL: Full participation):SundayBUFFALO at BALTIMORE „ BILLS: OUT: WR Ray-Ray McCloud (knee). QUESTIONABLE: LB Julian Stanford (nose). RAVENS: OUT: DT Willie Henry (abdomen), TE Hayden Hurst (foot). QUESTIONABLE: CB Maurice Canady (thigh), LB Kenny Young (knee). CINCINNATI at INDIANAPOLIS „ BENGALS: DOUBTFUL: WR Cody Core (back). COLTS: OUT: T Denzelle Good (knee, wrist). QUESTIONABLE: T Anthony Castonzo (hamstring), RB Marlon Mack (hamstring). DALLAS at CAROLINA „ COWBOYS: OUT: C Travis Frederick (illness), DE Datone Jones (knee), S Xavier Woods (hamstring). QUESTIONABLE: CB Chidobe Awuzie (back), S Kavon Frazier (shoulder). PANTHERS: OUT: WR Curtis Samuel (medical illness). QUESTIONABLE: TE Chris Manhertz (foot), G Amini Silatolu (knee), T Daryl Williams (knee). HOUSTON at NEW ENGLAND „ TEXANS: OUT: CB Kayvon Webster (achilles). QUESTIONABLE: WR Sammie Coates (hamstring), WR Keke Coutee (hamstring), LB Duke Ejiofor (hamstring), WR Will Fuller (hamstring). PATRIOTS: QUESTIONABLE: T Marcus Cannon (calf), S Nate Ebner (knee), TE Jacob Hollister (hamstring), RB Sony Michel (knee). JACKSONVILLE at N.Y. GIANTS „ JAGUARS: No Players Listed. GIANTS: OUT: LB Tae Davis (hamstring), DE Olivier Vernon (ankle). KANSAS CITY at L.A. CHARGERS „ CHIEFS: DOUBTFUL: S Eric Berry (heel). CHARGERS: OUT: DE Joey Bosa (foot). PITTSBURGH at CLEVELAND „ STEELERS: OUT: TE Vance McDonald (foot). BROWNS: OUT: CB E.J. Gaines (knee). DOUBTFUL: LB James Burgess (concussion). SAN FRANCISCO at MINNESOTA „ 49ERS: OUT: T Erik Magnuson (hamstring), LB Dekoda Watson (hamstring). DOUBTFUL: LB Malcolm Smith (hamstring). VIKINGS: OUT: T Aviante Collins (elbow), C Pat El”ein (ankle, shoulder), RB Roc Thomas (ankle). DOUBTFUL: CB Mackensie Alexander (ankle). QUESTIONABLE: CB Xavier Rhodes (hamstring). SEATTLE at DENVER „ SEAHAWKS: OUT: G D.J. Fluker (hamstring), LB K.J. Wright (knee). QUESTIONABLE: CB Dontae Johnson (hip). BRONCOS: No Players Listed. TAMPA BAY at NEW ORLEANS „ BUCCANEERS: OUT: DT Vita Vea (calf). DOUBTFUL: CB Brent Grimes (groin), CB DeVante Harris (hamstring). QUESTIONABLE: T Donovan Smith (knee). SAINTS: QUESTIONABLE: G Jermon Bushrod (not injury related), T Andrus Peat (quadricep). TENNESSEE at MIAMI „ TITANS: OUT: T Jack Conklin (knee), LB Rashaan Evans (hamstring), LB Harold Landry (ankle), S Kendrick Lewis (foot). DOLPHINS: DOUBTFUL: WR DeVante Parker (“nger). WASHINGTON at ARIZONA „ REDSKINS: OUT: WR Maurice Harris (concussion). CARDINALS: OUT: DE Markus Golden (knee). QUESTIONABLE: TE Jermaine Gresham (achilles), RB T.J. Logan (ankle), DT Robert Nkemdiche (foot), DT Olsen Pierre (toe). CHICAGO at GREEN BAY „ BEARS: OUT: S DeAndre Houston-Carson (forearm, back). DOUBTFUL: TE Daniel Brown (shoulder). PACKERS: OUT: S Josh Jones (ankle).MondayN.Y. JETS at DETROIT „ JETS: DNP: LB Josh Martin (concussion), S Marcus Maye (foot). LIMITED: y LB Jeremiah Attaochu (calf), WR Jermaine Kearse (abdomen), LB Avery Williamson (hamstring). FULL: T Kelvin Beachum (foot), WR Quincy Enunwa (thumb), C Spencer Long (knee), DT Steve McLendon (knee), WR Terrelle Pryor (ankle), CB Buster Skrine (hand), G Brian Winters (back). LIONS: DNP: DT Ricky Jean Francois (illness). LIMITED: T Andrew Donnal (knee). L.A. RAMS at OAKLAND „ RAMS: Practice Not Complete. RAIDERS: DNP: Friday RB DeAndre Washington (knee). LIMITED: RB Marshawn Lynch (groin), G Kelechi Osemele (back), DT Brian Price (hamstring). FULL: CB Nick Nelson (hamstring), LB Tahir Whitehead (ankle).COLLEGE FOOTBALLTHE AP TOP 25 POLLThe Top 25 teams in The Associated Press college football poll, with “rst-place votes in parentheses, records through Sept. 3, total points based on 25 points for a “rst-place vote through one point for a 25th-place vote, and last weeks ranking (LW): RECORD PTS LW 1. Alabama (48) 1-0 1511 1 2. Clemson (12) 1-0 1467 2 3. Georgia 1-0 1350 3 4. Ohio State 1-0 1262 5 5. Wisconsin (1) 1-0 1258 4 6. Oklahoma 1-0 1251 7 7. Auburn 1-0 1236 9 8. Notre Dame 1-0 1080 12 9. Washington 0-1 870 6 10. Stanford 1-0 865 13 11. Louisiana State 1-0 801 25 12. Virginia Tech 1-0 777 20 13. Penn State 1-0 768 10 14. West Virginia 1-0 762 17 15. Michigan State 1-0 684 11 16. Texas Christian 1-0 632 16 17. Southern California 1-0 628 15 18. Mississippi State 1-0 538 18 19. Central Florida 1-0 407 21 20. Boise State 1-0 391 22 21. Michigan 0-1 318 14 22. Miami 0-1 241 8 23. Oregon 1-0 217 24 24. South Carolina 1-0 125 „ 25. Florida 1-0 89 „ Others receiving votes: Utah 71, Oklahoma St. 62, Boston College 31, Texas A&M 29, Northwestern 28, Maryland 12, Mississippi 11, NC State 9, Florida St. 8, Memphis 6, Houston 6, Washington St. 6, Iowa St. 4, Kansas St. 3, Iowa 3, Hawaii 3, BYU 3, Fresno St. 1, Arkansas St. 1. THE AP TOP 25 SCHEDULEAll times EasternWEEK 3 FridayNo. 16 Texas Christian at SMU, lateSaturdayNo. 1 Alabama vs. Arkansas State, 3:30 p.m. No. 2 Clemson at Texas A&M, 7 p.m. No. 3 Georgia at No. 24 South Carolina, 3:30 p.m. No. 4 Ohio State vs. Rutgers, 3:30 p.m. No. 5 Wisconsin vs. New Mexico, noon No. 6 Oklahoma vs. UCLA, 1 p.m. No. 7 Auburn vs. Alabama State, 7:30 p.m. No. 8 Notre Dame vs. Ball State, 3:30 p.m. No. 9 Washington vs. North Dakota, 5 p.m. No. 10 Stanford vs. No. 17 Southern Cal, 8:30 p.m. No. 11 LSU vs. SE Louisiana, 7 p.m. No. 12 Virginia Tech vs. William & Mary, 2 p.m. No. 13 Penn State at Pittsburgh, 8 p.m. No. 14 West Virginia vs. Youngstown State, 6 p.m. No. 15 Michigan State at Arizona State, 10:45 p.m. No. 18 Mississippi State at Kansas State, noon No. 19 UCF vs. SC State, 6 p.m. No. 20 Boise State vs. UConn, 10:15 p.m. No. 21 Michigan vs. Western Michigan, noon No. 22 Miami vs. Savannah State, 6 p.m. No. 23 Oregon vs. Portland State, 2 p.m. No. 25 Florida vs. Kentucky, 7:30 p.m.RESULTS/SCHEDULEWEEK 3 Thursdays Games SOUTHKennesaw State 49, Tennessee Tech 10MIDWESTMissouri State 52, Lincoln (Mo.) 24Fridays Games EASTCCSU 55, Lincoln (Pa.) 0 SOUTHWESTTCU at SMU, lateTodays Games EASTLiberty at Army, noon Valparaiso at Duquesne, noon Virginia State at Robert Morris, noon Delaware State at St. Francis (Pa.), noon Campbell at Georgetown, 12:30 p.m. Villanova at Lehigh, 12:30 p.m. Holy Cross at Boston College, 1 p.m. Albany (NY) at Rhode Island, 1 p.m. Sacred Heart at Bucknell, 3 p.m. Hampton at Monmouth (NJ), 3 p.m. Lafayette at Delaware, 3:30 p.m. Memphis at Navy, 3:30 p.m. Wagner at Syracuse, 3:30 p.m. Buffalo at Temple, 3:30 p.m. Colgate at New Hampshire, 6 p.m. Bryant at Stony Brook, 6 p.m. Youngstown State at West Virginia, 6 p.m. Penn State at Pittsburgh, 8 p.m.SOUTHGeorgia Tech at South Florida, noon Nevada at Vanderbilt, noon Towson at Wake Forest, noon Georgia State at NC State, 12:30 p.m. Air Force at FAU, 2 p.m. William & Mary at Virginia Tech, 2 p.m. Arkansas State at Alabama, 3:30 p.m. North Carolina at East Carolina, 3:30 p.m. Georgia at South Carolina, 3:30 p.m. Va. Lynchburg at Bethune-Cookman, 4 p.m. S. Illinois at Mississippi, 4 p.m. ETSU at Tennessee, 4 p.m. Appalachian State at Charlotte, 6 p.m. Furman at Elon, 6 p.m. UMass at Georgia Southern, 6 p.m. Jacksonville at Mercer, 6 p.m. Savannah State at Miami, 6 p.m. Mount St. Joseph at Morehead State, 6 p.m. Gardner-Webb at NC A&T, 6 p.m. St. Augustines at NC Central, 6 p.m. James Madison at Norfolk State, 6 p.m. Fordham at Richmond, 6 p.m. Waldorf at Stetson, 6 p.m. Chattanooga at The Citadel, 6 p.m. SC State at UCF, 6 p.m. VMI at Wofford, 6 p.m. E. Kentucky at Marshall, 6:30 p.m. North Alabama at Alabama A&M, 7 p.m. Louisiana-Lafayette at Alcorn State, 7 p.m. Presbyterian at Austin Peay, 7 p.m. UAB at Coastal Carolina, 7 p.m. Chowan at Davidson, 7 p.m. MVSU at Jacksonville State, 7 p.m. SE Louisiana at LSU, 7 p.m. Southern U. at Louisiana Tech, 7 p.m. Indiana State at Louisville, 7 p.m. UT Martin at Middle Tennessee, 7 p.m. Grambling State at Northwestern State, 7 p.m. Louisiana-Monroe at Southern Miss., 7 p.m. Jackson State vs. Tenn. State at Memphis, Tenn. 7 p.m. Florida A&M at Troy, 7 p.m. Samford at Florida State, 7:20 p.m. Alabama State at Auburn, 7:30 p.m. Kentucky at Florida, 7:30 p.m. FIU at Old Dominion, 7:30 p.m. Maine at W. Kentucky, 7:30 p.m. Nicholls at Tulane, 8 p.m.MIDWESTMississippi State at Kansas State, noon W. Michigan at Michigan, noon Duke at Northwestern, noon E. Michigan at Purdue, noon New Mexico at Wisconsin, noon Dayton at SE Missouri, 2 p.m. Kansas at Cent. Michigan, 3 p.m. N. Colorado at South Dakota, 3 p.m. Morgan State at Akron, 3:30 p.m. Howard at Kent State, 3:30 p.m. Colorado at Nebraska, 3:30 p.m. Ball State at Notre Dame, 3:30 p.m. Rutgers at Ohio State, 3:30 p.m. Iowa State at Iowa, 5 p.m. Maryland at Bowling Green, 6 p.m. Butler at Taylor, 6 p.m. Wyoming at Missouri, 7 p.m. Montana State at S. Dakota State, 7 p.m. W. Illinois at Illinois, 7:30 p.m. E. Illinois at Illinois State, 7:30 p.m. Virginia at Indiana, 7:30 p.m. Fresno State at Minnesota, 7:30 p.m. Utah at N. Illinois, 7:30 p.m. Cincinnati at Miami (Ohio), 8 p.m.SOUTHWESTArizona at Houston, noon UCLA at Oklahoma, 1 p.m. Lamar at Texas Tech, 4 p.m. Angelo State at Abilene Christian, 7 p.m. Cumberland (Tenn.) at Ark.-Pine Bluff, 7 p.m. Murray State at Cent. Arkansas, 7 p.m. McNeese State at Houston Baptist, 7 p.m. Prairie View at Sam Houston State, 7 p.m. Tarleton State at Stephen F. Austin, 7 p.m. Clemson at Texas A&M, 7 p.m. Texas Southern at Texas State, 7 p.m. Baylor at UTSA, 7 p.m. Incarnate Word at North Texas, 7:30 p.m. South Alabama at Oklahoma State, 8 p.m. Tulsa at Texas, 8 p.m.FAR WESTPortland State at Oregon, 2 p.m. Drake at Montana, 3 p.m. North Dakota at Washington, 5 p.m. W. New Mexico at Idaho, 6 p.m. E. Washington at N. Arizona, 7 p.m. Arkansas at Colorado State, 7:30 p.m. S. Utah at Oregon State, 8 p.m. New Mexico State at Utah State, 8 p.m. Southern Cal at Stanford, 8:30 p.m. Sacramento State at San Diego State, 9 p.m. UTEP at UNLV, 9 p.m. Weber State at Cal Poly, 9:05 p.m. San Diego at UC Davis, 10 p.m. California at BYU, 10:15 p.m. UConn at Boise State, 10:15 p.m. Michigan State at Arizona State, 10:45 p.m. San Jose State at Washington State, 11 p.m. Rice at Hawaii, 11:59 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE at Pittsburgh -144 Miami +134 at Cincinnati -130 San Diego +120 at Washington -140 Chicago +130 at Milwaukee -184 San Francisco +169 at New York -155 Philadelphia +145 at Arizona -122 Atlanta +112 Los Angeles -130 at Colorado +120 American Leagueat Boston -110 Houston +100 at Oakland -170 Texas +158 Cleveland -135 at Toronto +125 at Tampa Bay Off Baltimore Off at Minnesota -185 Kansas City +170 at Chicago Off Los Angeles Off at Seattle -119 New York +109InterleagueSt. Louis -160 at Detroit +150COLLEGE FOOTBALL TodayFAVORITE OPEN TODAY O/U UNDERDOG at Army 10 8 58 Liberty UAB 9 9 55 at Ctl Carolina Georgia Tech Pk 3 61 at S. Florida at Michigan 27 27 56 W. Michigan App State 14 13 48 at Charlotte at Purdue 12 16 52 E. Michigan at Wisconsin 33 34 60 New Mexico at FAU 8 9 65 Air Force at Old Dominion +1 2 51 FIU at Northwestern 3 2 47 Duke Mississippi State 3 7 54 at Kan. State at Houston 3 3 71 Arizona at Vanderbilt 8 10 61 Nevada at NC State 23 24 57 Georgia State at Oklahoma 25 30 64 UCLA at Utah State 16 23 61 NMSU at Cent. Michigan 4 4 49 Kansas at UNLV 22 23 54 UTEP Memphis 4 6 68 at Navy North Carolina 10 16 60 at E. Carolina at Ohio State 31 34 62 Rutgers at Temple 6 4 51 Buffalo Georgia 9 10 56 at S. Carolina Baylor 9 16 51 at UTSA at Alabama 35 36 66 Ark. State at Nebraska 3 3 64 Colorado at Southern Miss 9 5 67 La.-Monroe at Notre Dame 39 34 61 Ball State at Iowa 3 3 47 Iowa State Maryland 14 16 65 at Bwlng Grn at Ga. Southern 2 1 61 UMass Clemson 13 12 52 at Texas A&M at Missouri 15 19 52 Wyoming at Indiana 7 5 50 Virginia at Florida 13 13 51 Kentucky Utah 7 10 48 at N. Illinois at Minnesota 1 Pk 47 Fresno State Arkansas 6 14 70 at Colo. State Miami (Ohio) 2 PK 49 Cincinnati at Texas 21 22 61 Tulsa at Okla. State 33 32 63 S. Alabama Penn State 9 7 55 at Pittsburgh at Stanford 4 6 55 Southern Cal at BYU 1 3 46 California at Boise State 32 31 63 UConn Michigan State 5 5 54 at Ariz. State at Wash. State 36 33 65 SJSU at Hawaii 14 17 70 RiceNFL SundayFAVORITE OPEN TODAY O/U UNDERDOG Pittsburgh 6 4 41 at Cleveland at Minnesota 5 6 46 San Francisco at Indianapolis 1 2 48 Cincinnati at Baltimore 3 7 40 Buffalo Jacksonville 3 3 42 at NY Giants at New Orleans 7 9 49 Tampa Bay at New England 6 6 50 Houston Tennessee 1 1 45 at Miami at LA Chargers 3 3 48 Kansas City at Denver 1 3 43 Seattle at Carolina 2 2 42 Dallas at Arizona Pk 1 43 Washington at Green Bay 8 7 47 ChicagoMondayat Detroit 6 6 45 NY Jets LA Rams 1 4 49 at OaklandUpdated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBALTIMORE ORIOLES „ Selected the contract of INF Corban Joseph from Bowie (EL). LOS ANGELES ANGELS „ Recalled LHP Williams Jerez from Salt Lake (PCL). NEW YORK YANKEES „ Reinstated SS Didi Gregorius from the 10-day DL.National LeagueLOS ANGELES DODGERS „ Reinstated RHP Ross Stripling from the 10-day DL. WASHINGTON NATIONALS „ Activated LHP Sean Doolittle from the 10-day DL.American AssociationFARGO-MOORHEAD REDHAWKS „ Released LHP Anthony Pacillo.Atlantic LeagueLONG ISLAND DUCKS „ Activated OF Robert Garcia and C Wagner Gomez. Placed INFs Dan Lyons and Jordany Valdespin on the inactive list.BASKETBALLNational Basketball AssociationATLANTA HAWKS „ Signed G R.J. Hunter.FOOTBALLNational Football LeagueCHICAGO BEARS „ Agreed to terms with NT Eddie Goldman on a four-year contract extension through the 2022 season. TENNESSEE TITANS „ Released WR Damoreea Stringfellow from the practice squad.Canadian Football LeagueWINNIPEG BLUE BOMBERS „ Released QB Alex Ross.HOCKEYNational Hockey LeagueNEW JERSEY DEVILS „ Signed RW Drew Stafford to a professional tryout agreement.SOCCERMajor League SoccerDC UNITED „ Acquired $75,000 in general allocation money from the New York for the rights M Jean-Christophe Kof“. Claimed D Kevin Ellis off waivers from Chicago. Placed D Taylor Kemp on the season ending injury list. NEW YORK RED BULLS „ Signed M JeanChristophe Kof“ to an MLS homegrown contract, effective Jan. 1, 2019United States LeagueNEW YORK RED BULLS II „ Signed M JeanChristophe Kof“ for the remainder of the 2018 season.COLLEGESCAMPBELL „ Named Tyler Shewmaker assistant baseball coach. Named Ryan Bertram director of baseball operations. CHARLESTON SOUTHERN „ Named George Schaefer associate head baseball coach. CHOWAN „ Named Nicolette Dungee womens lacrosse coach. CLEMSON „ Named Ted Nargorsen rowing assitant coach and recruiting coordinator. Named Katie Muench rowing assistant coach. LEHIGH „ Promoted Billy Dunn to director of mens basketball operations and enrichment. Named Greg Tarca mens basketball video coordinator. RHODE ISLAND COLLEGE „ Named Monica Mesalles Nassi womens gymnastics coach.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 Semi“nalJuan Martin del Potro (3), Argentina, def. Rafael Nadal (1), Spain, 7-6 (3), 6-2, retired. Novak Djokovic (6), Serbia, def. Kei Nishikori (21), Japan, 6-3, 6-4, 6-2.Mens Doubles FinalMike Bryan, United States and Jack Sock (3), United States, def. Lukasz Kubot, Poland and Marcelo Melo (7), Brazil, 6-3, 6-1.THURSDAYS RESULTS Womens Singles Semi“nals Serena Williams (17), United States, def. Anastasija Sevastova (19), Latvia, 6-3, 6-0.Naomi Osaka (20), Japan, def. Madison Keys (14), United States, 6-2, 6-4.Mens Doubles Semi“nals Lukasz Kubot, Poland and Marcelo Melo (7), Brazil, def. Malek Jaziri, Tunisia and Radu Albot, Moldova, 7-6 (3), 3-6, 6-3. Mike Bryan, United States and Jack Sock (3), United States, def. Robert Farah, Colombia and Juan Sebastian Cabal (5), Colombia, 6-2, 6-7 (1), 6-4.Womens Doubles Semi“nals Coco Vandeweghe, United States and Ashleigh Barty (13), Australia, def. Barbora Krejcikova, Czech Republic and Katerina Siniakova (1), Czech Republic, 6-4, 7-6 (6). Kristina Mladenovic, France and Timea Babos (2), Hungary, def. Samantha Stosur, Australia and Shuai Zhang, China, 6-4, 7-6 (4).U.S. OPEN SHOW COURT SCHEDULESToday at USTA Billie Jean King National Tennis Center, New YorkArthur Ashe StadiumBethanie Mattek-Sands, United States and Jamie Murray, Britain, vs. Nikola Mektic, Croatia and Alicja Rosolska, Poland Serena Williams (17), United States, vs. Naomi Osaka (20), JapanGOLFPGA TOURBMW CHAMPIONSHIPFridays leaders at Aronimink GC, Newtown Square, Pa. Purse: $9 million. Yardage: 7,267; Par: 70 (35-35) SECOND ROUND Xander Schauffele 63-64„127 Justin Rose 66-63„129 Keegan Bradley 66-64„130 Alex Noren 64-66„130 Rickie Fowler 65-65„130 Hideki Matsuyama 66-64„130 Rory McIlroy 62-69„131 Justin Thomas 64-67„131 Jason Day 67-64„131 Billy Horschel 64-67„131 Charles Howell III 68-63„131 Kevin Na 70-62„132 Tony Finau 68-64„132 Aaron Wise 65-67„132 Byeong Hun An 65-67„132 Ted Potter, Jr. 68-64„132 Tiger Woods 62-70„132 Ryan Armour 65-67„132 Gary Woodland 66-66„132 Webb Simpson 66-67„133 Andrew Putnam 67-66„133 Tommy Fleetwood 71-62„133 Francesco Molinari 70-63„133 C.T. Pan 67-67„134 Beau Hossler 67-67„134 Scott Piercy 70-64„134 Patrick Reed 69-65„134 Peter Uihlein 64-70„134 Keith Mitchell 67-67„134 Jason Kokrak 69-65„134 Jon Rahm 66-69„135 Henrik Stenson 66-69„135 J.J. Spaun 67-68„135 Luke List 70-66„136 Patrick Cantlay 71-65„136 Bubba Watson 71-65„136 Zach Johnson 68-68„136 Brooks Koepka 69-68„137 Kyle Stanley 67-70„137 Paul Casey 69-68„137 Tyrrell Hatton 69-68„137 Bryson DeChambeau 67-70„137 Emiliano Grillo 67-70„137 Chris Kirk 69-68„137 Brian Gay 66-71„137 Abraham Ancer 69-68„137 Brice Garnett 70-67„137 Austin Cook 71-67„138 Rafa Cabrera Bello 70-68„138 Andrew Landry 68-70„138 Chesson Hadley 69-69„138 Chez Reavie 68-70„138 Adam Hadwin 69-69„138 Jordan Spieth 67-71„138 Ian Poulter 68-70„138 Dustin Johnson 70-68„138 Kevin Kisner 72-67„139 Pat Perez 69-70„139 Si Woo Kim 71-68„139 Patton Kizzire 68-71„139 Ryan Palmer 70-69„139 Brandt Snedeker 71-69„140 Marc Leishman 74-66„140 Brian Harman 69-72„141 Louis Oosthuizen 73-68„141 Adam Scott 74-68„142 Cameron Smith 71-71„142 Brendan Steele 74-69„143 Phil Mickelson 73-72„145EUROPEAN TOUREUROPEAN MASTERSFridays leaders at Crans-sur-Sierre GC, Crans Montana, Switzerland; Purse: $2.91 million. Yardage: 6,848; Par: 70 SECOND ROUND Hideto Tanihara, Japan 65-66„131 Matthew Fitzpatrick, England 69-64„133 Lucas Bjerregaard, Denmark 68-65„133 Doug Ghim, United States 68-65„133 Haydn Porteous, South Africa 69-65„134 Danny Willet, England 68-66„134 Mike Lorenzo-Vera, France 68-66„134 Stephen Gallacher, Scotland 68-66„134 Thomas Aiken, South Africa 68-67„135 SSP Chawrasia, India 69-66„135 Nacho Elvira, Spain 66-69„135 Soren Kjeldsen, Denmark 65-70„135 Alexander Levy, France 67-68„135 Maximilian Kiefer, Germany 64-71„135 Ryan Fox, New Zealand 67-69„136 Romain Wattel, France 69-67„136 Matthew Southgate, England 69-67„136 Chase Kopeka, United States 71-65„136 Daniel Brooks, England 69-67„136 Charl Schwartzel, South Africa 67-69„136 David Drysdale, Scotland 66-70„136 Richard Sterne, South Africa 69-67„136 Julien Guerrier, France 65-71„136 ALSO David Lipsky, United States 68-70„138 MISSED CUT Daniel Im, United States 72-78„150 John Daly, United States 77-75„152WORLD AMATEUR TEAM CHAMPIONSHIPFriday at Carton House, Dublin, Ireland m-Montgomerie Course: 7,179 yards, par-72 o-OMeara Course: 7,070 yards, par-73THIRD ROUND1. New Zealand (NZL)„139o-131m134m„404 (-30) Denzel Ieremia 70-66-65„201 Daniel Hillier 69-65-69„203 Kerry Mountcastle 73-76-70„219 2. Spain (ESP)„140o-133m-134m„407 (-27) Alejandro Del Rey 70-64-68„202 Angel Hidalgo 73-69-66„208 Victor Pastor 70-75-71„216 2. Thailand (THA)„140o-131m-136m„407 (-27) Sadom Kaewkanjana 66-65-75„206 Witchayanon Chothirunrungrueng 75-66-65„206 Kosuke Hamamoto 74-71-71„216 2. United States (USA)„140m-133o134m„407 (-27) Collin Morikawa 72-66-66„204 Justin Suh 69-67-68„204 Cole Hammer 71-71-72„214 5. Denmark (DEN)„132m-139o-137m„408 (-26) John Axelsen 64-69-74„207 Nicolai Hojgaard 71-70-67„208 Rasmus Hojgaard 68-70-70„208 5. Italy (ITA)„141m-133o-134m„408 (-26) Lorenzo Filippo Scalise 68-69-68„205 Stefano Mazzoli 79-64-66„209 Giovanni Manzoni 73-77-73„223AUTO RACINGUPCOMING RACESAll times EasternNASCAR MONSTER ENERGY CUP BIG MACHINE VODKA 400 AT THE BRICKYARDSite: Indianapolis. Schedule: Today, practice, 10:30 a.m. & 1:30 p.m. (NBCSN), qualifying, 6:15 p.m. (NBCSN); Sunday, race, 2 p.m., NBCSN. Track: Indianapolis Motor Speedway (oval, 2.5 miles). Race distance: 400 miles, 160 laps. Last year: Kasey Kahne won at the Brickyard, his only victory since 2014. Last race: Brad Keselowski broke through with his “rst win of 2018. Hes won at least once every season since 2010. Next race: South Point 400, Sept. 16, Las Vegas Motor Speedway, Las Vegas. Online: www.nascar.com NASCAR XFINITY LILLY DIABETES 250Site: Indianapolis. Schedule: Today, qualifying, 11:45 p.m. (NBCSN), race, 6:15 p.m., NBCSN. Track: Indianapolis Motor Speedway. Race distance: 250 miles, 100 laps. Last year: William Byron picked up one of four series victories on his way to the championship. Last race: Keselowski made it a sweep at Darlington. Next race: DC Solar 300, Sept. 15, Las Vegas Motor Speedway. Online: www.nascar.comNASCAR CAMPING WORLD TRUCKLast race: Justin Haley won the playoff opener in Canada. Next race: World of Westgate 200, Sept. 16, Las Vegas Motor Speedway, Las Vegas. Online: www.nascar.comVERIZON INDYCARLast race: Takuma Sato won in Portland, and Scott Dixon survived a “rst-lap crash. Dixon is up 29 points on Alexander Rossi with once race left. Next race: GoPro Grand Prix of Sonoma, Sept. 16, Sonoma Raceway, Sonoma, California. Online: www.indycar.comFORMULA ONELast race: Lewis Hamilton took “rst in Italy, making in three wins out of four. Next race: Singapore Grand Prix, Sept. 16, Marina Bay Street Circuit, Singapore. Online: www.formula1.comNHRA MELLO YELLO DRAG RACINGLast week: Terry McMillen led the way in Top Fuel in Indianapolis. Next race: Dodge Nationals, Sept. 16, Maple Grove Raceway, Lane Mohnton, Pennsylvania. Online: www.nhra.comSOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GA New York Red Bulls 17 7 4 55 50 29 Atlanta United FC 16 5 6 54 56 33 New York City FC 14 8 6 48 50 37 Columbus 12 8 7 43 35 34 Philadelphia 12 11 4 40 39 41 Montreal 11 14 3 36 37 45 New England 8 10 9 33 40 42 D.C. United 8 11 6 30 42 43 Toronto FC 7 14 6 27 45 52 Orlando City 7 16 3 24 40 61 Chicago 6 15 6 24 37 52 WESTERN CONFERENCE W L T PTS GF GA FC Dallas 14 6 7 49 47 37 Los Angeles FC 13 7 7 46 54 42 Sporting Kansas City 13 7 6 45 48 33 Real Salt Lake 13 10 5 44 48 46 Seattle 12 9 5 41 35 27 Portland 11 7 8 41 38 36 Vancouver 11 9 7 40 45 52 Los Angeles Galaxy 10 10 8 38 51 54 Minnesota United 9 15 2 29 38 52 Houston 7 13 7 28 43 42 Colorado 6 14 6 24 31 48 San Jose 4 15 8 20 41 52 3 points for victory, 1 point for tieWednesdays GameNew England 1, New York City FC 0Todays GamesD.C. United at New York City FC, 4:55 p.m. Orlando City at Sporting Kansas City, 8:30 p.m. Colorado at Portland, 10:30 p.m.Wednesday, Sept. 12Minnesota United at D.C. United, 7:30 p.m.Saturday, Sept. 15Atlanta United FC at Colorado, 3:30 p.m. Los Angeles Galaxy at Toronto FC, 7:30 p.m. Montreal at Philadelphia, 7:30 p.m. Columbus at FC Dallas, 8 p.m. Portland at Houston, 8:30 p.m. Minnesota United at Real Salt Lake, 9:30 p.m. Seattle at Vancouver, 10 p.m. New England at Los Angeles FC, 10:30 p.m. Sporting Kansas City at San Jose, 10:30 p.m.Sunday, Sept. 16New York Red Bulls at D.C. United, 1 p.m. Orlando City at Chicago, 5 p.m.NATIONAL WOMENS SOCCER LEAGUEAll times Eastern W L T PTS GF GA x-North Carolina 16 1 6 54 48 17 x-Seattle 11 4 8 41 26 16 x-Portland 11 6 6 39 37 27 x-Chicago 9 4 10 37 37 26 Utah 8 7 8 32 20 22 Houston 9 9 5 32 35 34 Orlando 8 9 6 30 30 36 Washington 2 17 5 11 12 35 Sky Blue FC 0 17 6 6 20 52 3 points for victory, 1 point for tie; x-clinched playoff spotSept. 4Chicago 5, Sky Blue FC 0Fridays GameSeattle at Portland, lateTodays GamesOrlando at Sky Blue FC, noon Chicago at Utah, 3:30 p.m. Houston at North Carolina, 7:30 p.m.PLAYOFFS Semi“nalsSunday, Sept. 16: TBD at North Carolina, 3 p.m. Sunday, Sept. 16: TBD at TBD, TBAChampionshipSaturday, Sept. 22: TBD vs. TBD at Portland, 4:30 p.m.2018 U.S. MENS TEAM RESULTS/SCHEDULEAll times Eastern (Record: Won 2, Lost 0, Tied 3)Sunday, Jan. 28 United States 0, BosniaHerzogovina 0 Tuesday, March 27 „ United States 1, Paraguay 0 Monday, May 28 „ United States 3, Bolivia 0 Saturday, June 2 „ Ireland 1, United States 1 Saturday, June 9 „ United States 1, France 1 Friday, Sept. 7 „ Brazil 2, United States 0 Tuesday, Sept. 11 „ vs. Mexico at Nashville, Tenn., 8:30 p.m. Thursday, Nov. 15 „ vs. England at London, 3 p.m. Tuesday, Nov. 20 „ vs. Italy (site TBD), 3 p.m.BRAZIL 2, US 0At East Rutherford, N.J.BRAZIL 2 0 „ 2 UNITED STATES 0 0 „ 0First half„1, Brazil, Firmino (Costa), 11th minute. 2, Brazil, Neymar, penalty kick, 44th minute. Second half„None. Yellow cards„None. Red cards„None. Referee„Fernando Guerrero, Mexico. Linesmen„Alberto Morin, Mexico; Andres Hernandez Delgado, Mexico. A„32,469.LineupsBrazil„Alisson; Fabinho, Thiago Silva (Dede, 80th), Marquinhos, Filipe Luis; Casemiro, Fred (Arthur, 60th), Phillipe Coutinho (Lucas Paqueta, 71st); Douglas Costa (Willian, 60th), Neymar (Everton, 80th), Roberto Firmino (Richarlison, 75th) United States„Zack Steffen; DeAndre Yedlin, Matt Miazga, John Brooks, Antonee Robinson; Tyler Adams, Wil Trapp (Mark Delgado, 83rd), Weston McKennie (Christian Roldan, 83rd); Paul Arriola (Kellyn Acosta, 55th), Julian Green (Tim Weah, 55th); Bobby Wood (Gyasi Zardes, 69th).PRO BASKETBALLWNBA PLAYOFFSAll times EasternFINALS (Best-of-5) (x-if necessary)Friday: Washington at Seattle, late Sunday: Washington at Seattle, 3:30 p.m. Wednesday, Sept 12: Seattle at Washington, 8 p.m. x-Friday, Sept. 14: Seattle at Washington, 8 p.m. x-Sunday, Sept. 16: Washington at Seattle, 8 p.m.

PAGE 30

Page 6 E/N/C www.yoursun.com The Sun | Saturday, September 8, 2018 FLOWERY BRANCH, Ga. (AP) „ Atlanta Falcons safety Keanu Neal will miss the remainder of the season after hurting his left knee in Thursday nights 18-12 opening loss at Philadelphia. The loss of Neal, a leader on the defense who was selected to his first Pro Bowl in 2017, is a major blow to the Atlanta defense. Damontae Kazee replaced Neal in the game. Falcons coach Dan Quinn said after the game the injury wasnt believed to be serious. The team announced the severity of the injury on Friday. He suffered the injury in the first half, returned in the second half and then left the game for good. Neal is a first-round draft pick from Florida in 2016. He had 113 tackles with one interception, three forced fumbles and two fumble recoveries while starting every game last season.Falcons safety Keanu Neal suffers season-ending knee injury AP PHOTOSThis is a June 11 “le photo showing Keanu Neal of the Atlanta Falcons NFL football team. In this Thursday photo, Atlanta Falcons Keanu Neal (22) is helped o the “eld after an injury during the “rst half of an NFL football game against the Philadelphia Eagles, in Philadelphia. By RICK STROUDTAMPA BAY TIMESTAMPA „ Its suddenly become a secret as to who will be calling plays for the Bucs at New Orleans Sunday: coach Dirk Koetter or offensive coordinator Todd Monken. Koetter had been consistent in saying he planned to retain those duties, but for some reason, decided to stir his own pot after the “nal preseason game when he declined to address the issue, saying, Well do whats best for the team. Monken was told to do it in training camp and the preseason and was successful. Through the “rst three preseason games (no starters played in the fourth), the Bucs averaged 28.6 points and 387 yards per game, ranking second in the league in both. The Bucs also got off to quick starts, outscoring opponents 46-23 in the “rst half. Jameis Winston, Ryan Fitzpatrick and Ryan Grif“n combined to pass for 938 yards and six touchdowns with no interceptions. Thats a very ef“cient amount of production. So whos calling the plays Sunday? Koetter will take it down to the wire. It feels like the question has been asked and answered time and again, but this is Koetters offense. Sure, its Tampa Bay offense, a collaborative effort between Koetter, Monken, offensive line coach George Warhop, tight end coach Ben Steele, running back coach Tim Spencer and receivers coach Skyler Fulton. Before the play card is laminated, Fitzpatrick will weigh in to give input on his favorite pass plays in certain situations. Monken said he was grateful for the opportunity to call plays in the preseason. Koetter is the son a head coach. His father, Jim, coached high school and at Idaho State. Dirk has been diagramming plays since he was probably “ve years old. Hes known throughout the NFL as an astute play-caller. There are some advantages to not having the play sheet. Some may argue as a head coach, youre more dialed into the entire game and not preoccupied with the next play call or the next series. But Koetter doesnt strike anyone as a CEO-type head coach. Its unclear whether theres a real competitive advantage to concealing who is actually calling plays. Monken may have more input and could even be the coach with the helmet communicator. If for some reason they decide to make a change, at least the quarterbacks have heard how Monken spits it out. But it sure feels like Koetter will be the one calling the plays on Sundays this season until he gives further notice. HARDER TRAINING CAMP: Koetter has mentioned several times that the Bucs had a tougher,harderŽ training camp. What does that mean? The Bucs really didnt have any more full contact periods. They did some conditioning runs after practice, even if some were indoors. What was obvious is the tempo of practice was much faster. More plays, less wasted movement, better execution. BEST MATCHUP: The game within the game today will be between Bucs WR Mike Evans and Saints CB Marshon Lattimore, who was the Defensive Rookie of the Year in 2017. Lattimore held Evans to one catch for 13 yards in New Orleans last year. Evans was penalized and suspended the next game for blindsiding Lattimore between plays. Evans even apologized. But dont expect the Bucs to stop throwing his direction. STREAKING: LT Donovan Smith should see his streak of consecutive games started go to 49 Sunday at New Orleans. Smith battled through a knee right sprain he suffered two weeks ago but practiced all week and looked fantastic,Ž according to Koetter. CONTRACT NEWS: The Bucs are in negotiations with representatives for Ali Marpet, Kwon Alexander and Donovan Smith about extending their contracts. In fact, Alexanders agent, Drew Rosenhaus, met with Bucs director of football operations Mike Greenberg in Tampa this week. No deal is imminent, but progress is being made on talks with Alexander. Its still more likely to be several weeks into the regular season before an agreement would materialize between the Bucs and their fourth-year players.The Bucs most well-guarded secret will be unveiled Sunday By DAN GELSTONAP SPORTS WRITERNEWTOWN SQUARE, Pa. „ Tiger Woods endorsed Nikes latest Just Do ItŽ ad narrated by Colin Kaepernick with a message nearly as succinct. Its a beautiful spot ,Ž Woods said. The two-minute ad, which made its debut during the NFL opener, highlights superstar athletes LeBron James, Serena Williams and others, and touches on the controversy of NFL player protests during the national anthem. I think Nike is trying to get out ahead of it and trying to do something special and I think theyve done that,Ž Woods said at the BMW Championship. Its a beautiful spot and pretty powerful people (are) in the spot.Ž The ad aired during the “rst commercial break in the third quarter of the Eagles-Falcons game on Thursday night. Kaepernick watched the “rst television airing on NBC at an event held at Nikes headquarters in Beaverton, Oregon. Woods has been a big part of Nike Golf through his 14 major championships, no moment more indelible than when his chip shot on the 16th green at the Masters hung on edge of the cup for two seconds „ with the swoosh facing the camera „ before dropping. His TWŽ logo has made him an embodiment of the brand. He said Nike didnt consult his opinion on the ad that featured Kaepernick. Nikes swoosh logo was omnipresent on hats, polos and spikes for golfers at Aronimink Golf Club. Tony Finau, the leading candidate to be the “nal Ryder Cup pick for the U.S. team, said the Nike campaign with Kaepernick de“nitely stands outŽ Kaepernicks deal with Nike for the 30th anniversary of the Just Do ItŽ campaign was the most polarizing issue in sports this week, prompting heated debate on several topics including athletes protesting social injustice and Nike wading into political waters. Some fans responded to Kaepernicks sponsorship deal by cutting or burning gear with Nikes signature swoosh logo. Others argued the backlash and calls for a Nike boycott showed how the debate has morphed beyond how to react to athletes trying to highlight issues like racial inequality and police shootings of unarmed minorities. Kaepernick began a wave of protests by NFL players two seasons ago, kneeling during the national anthem to protest police brutality and racial inequality. PGA Championship winner and two-time U.S. Open champ Brooks Koepka said the biggest winner might be the publicity sparked for Nike. I mean, lets put it this way, their name is in the paper and people are talking about it,Ž he said. So Nike is doing what they want to do.ŽWoods calls Nike Kaepernick ad a beautiful spot AP PHOTOTiger Woods of the United States looks on during a hot afternoon in the “rst round of the BMW Championship golf tournament at Aronimink Golf Club, Thursday, Sept. 6, in Newtown Square, Pa. NFL GOLF NFL NFLBy TIM BOOTHAP SPORTS WRITERRENTON, Wash. „ Twelveyear-old Logan Powell was already a die-hard Seattle Seahawks fan, even growing up in a household with a Steelers-loving dad. If possible, Powells fandom of the Seahawks was ampli“ed when Seattle selected Shaquem Grif“n in the “fth round of the NFL draft last spring. Powell didnt know who exactly Grif“n was before the Seahawks selected him. He just knew there was a college player with one hand who wanted to play in the NFL. I was like Ah, that would be cool if he was on the Seahawks,Ž said Powell, who wears a prosthetic left leg. And then he was drafted by the Seahawks.Ž Powell and seemingly everyone else now knows Grif“ns story. The amputation of his left hand as a child. The chance he was given to play college football at UCF. The remarkable college career where he was the best defensive player in his conference and one of the best in the country. And ultimately being provided a chance to play in the NFL for the team his twin brother already played for. Grif“ns story will likely add another unplanned chapter on Sunday in Denver, one nobody could have expected on the day he was drafted by Seattle. Hell do more than just play in his “rst NFL regular-season game. Grif“n will be one of the starting linebackers for the Seahawks with K.J. Wright out due to minor knee surgery. The player who has been told countless times he cant will make his professional debut as a starter. For kids like Powell, its even more inspiration. If someone missing a hand can start in the NFL, then what is possible? Hes just proved he can do whatever he wants because he worked hard for it,Ž Powell said. Grif“ns work ethic has been cited by coaches and scouts as the driving reason the 23-year-old is even in the NFL. But being an NFL player has brought another responsibility, one greater than what he experienced in college. Grif“n understands he will always have a role more than just being a football player. Its why after Seattles “nal preseason game a week ago, he spent time back on the turf of CenturyLink Field meeting with kids from NubAbility a nonpro“t whose mission is to encourage, inspire and instruct limb-different youth in mainstream sports.Ž He signed autographs. He posed for pictures. Powell was there among those listening intently to what Grif“n had to say well after 11 p.m. on the “eld of a mostly empty stadium. Grif“n said he didnt have a speci“c message to share; it was simply a chance to relish in the camaraderie of being together and seeing what was possible.Shaquem Griffin continues to inspire on cusp of NFL debut AP PHOTOIn this Aug. 30 photo, Seattle Seahawks linebacker Shaquem Grin, right, who has only one hand, talks to kids from NubAbility Athletics, a non-pro“t organization that encourages youth with limb dierences to be involved in mainstream sports.

PAGE 31

The Sun | Saturday, September 8, 2018 www.yoursun.com E/N/C Page 7By RALPH D. RUSSOAP COLLEGE FOOTBALL WRITERA couple of early conference games are the only ones matching ranked teams in week two of the college football season. No. 3 Georgia faces what could be its toughest SEC East test when it goes to newly ranked and No. 24 South Carolina. In the Pac-12, No. 17 Southern California goes to No. 10 Stanford in a rematch of the conference title game last season. Otherwise the schedule is dominated by nonconference games, with some ranked teams hitting the road like No. 2 Clemson, No. 13 Penn State, No. 15 Michigan State and No. 18 Mississippi State. Five things to know about college footballs week two.BEST GAMENo. 15 Michigan State at Arizona State. There are a few candidates here, no clearcut choice. Clemsons trip to Texas A&M is fascinating because it will be the “rst measuring stick for Jimbo Fishers Aggies, and it comes against the team and coach that yanked control of the ACC away from Fishers Florida State teams. Penn State at Pittsburgh is a great old rivalry with a chance to be high-scoring. Both the ranked vs. ranked games could have the most long-term impact. But Spartans at Sun Devils is intriguing on a few levels. Michigan State struggled at home last week against Utah State. Should there be real concern? Arizona State looked great in its “rst game with Herm Edwards as coach, beating UTSA. How seriously should we take that performance? Its a late kickoff on the East Coast at 10:45 p.m. so there is a chance for some quality #Pac12afterDark action.HEISMAN WATCHStanford running back Bryce Love was held to 29 yards and 18 carries last week against San Diego State. Love had 24 runs of at least 30 yards when he was Heisman Trophy runner-up last season. Love has a chance to get make up for the off game in a big way this week in prime time against the Trojans. In two losses to USC last season, Love ran for 285 yards. Last week against UNLV, the Trojans allowed 308 yards rushing and more than seven per carry.NUMBERS TO KNOW9: Touchdown passes by Hawaiis Cole McDonald in leading the Rainbow Warriors to a surprising 2-0 start. Rice visits Hawaii this week, a chance for McDonald to put up more big numbers. 31: No. 25 Florida has won 31 straight games against Kentucky, the longest current winning streak between two teams in the country. The Wildcats visit the Gators. 900: Ohio State needs one more victory to become the second school to reach 900 recognized by the NCAA. Michigan is the other. The Buckeyes host Rutgers.OFF THE RADARGeorgia Tech at South Florida. ACC-AAC matchup, and one of several opportunities for Group of Five teams to make a statement this week by knocking off Power Five foes. In this one, it is also the “rst real test for USFs Blake Barnett, the former blue-chip recruit who is playing quarterback for the Bulls. The Arizona State transfer, who started his career at Alabama, passed for 305 yards and three touchdowns last week against Elon of the FCS. The Yellow Jackets had an easy victory against Alcorn State last week, putting up 439 yards rushing with its triple-option.HOT SEAT WATCHKansas coach David Beaty is probably sitting on the hottest seat in the country with three victories in 37 games with the Jayhawks. Kansas began the season with yet another loss, this time to FCS Nicholls. Kansas hits the road this week, where it has lost an NCAA record 46 straight games that dates back to a 2009 trip to UTEP. The Jayhawks are at Central Michigan on Saturday in what represents their best chance to snap the road skid and one of the few spots on the schedule where Beaty has a chance to build a little momentum.Week 2 preview: Ranked teams on road and Bryce bounce back AP PHOTOIn this Aug. 31 photo, Stanford running back Bryce Love (20) runs for a “rst down against San Diego State during the second half of an NCAA college football game in Stanford, Calif. COLLEGE FOOTBAL: Top 25 COLLEGE FOOTBALL: Florida Gators By BOB FERRANTETHE ASSOCIATED PRESSTALLAHASSEE „ Florida State looks to build con“dence in its struggling offensive line when the Seminoles take on Samford this weekend. In their season-opening loss to Virginia Tech, the Seminoles allowed “ve sacks and were not able to establish a running game „ then fell out of the Top 25. It was not the kind of start “rstyear coach Willie Taggart had hoped for. Taggart “red up the Florida State fan base with an offseason promise of a fun, fast-paced offense he called Lethal Simplicity.Ž Thats not what he delivered. Florida State was benign in a 24-3 season-opening loss to Virginia Tech. The Seminoles struggled to move the ball when it mattered most: On “rst down, third down or in the red zone. One of the main culprits against the Hokies was the offensive line, the same weakness as in the last three seasons. We learn from it and we get better from it,Ž Taggart said. I thought our offensive line played better than what I thought on the “eld. I thought we couldve done some things better and we couldve helped too as coaches. Itll be much better on Saturday.Ž Florida States line also committed four penalties, including three on guard Landon Dickerson (a personal foul and a pair of false starts). He sprained his ankle in the game and Taggart is uncertain that he will be able to play against Samford (1-0). That could force Derrick Kelly, a senior who has played guard and tackle throughout his career, to slide over to tackle. Not an ideal scenario for the Seminoles but his versatility presents options for a group that needs to “nd solutions. Senior center Alec Eberle isnt totally surprised by the slow start. I knew coming into this there might be a couple hiccups,Ž said Eberle, who has made 33 starts. This is our “rst time in a game with this offense. Coming into this next game, were going to be focused. We know that if we can put it all together for the whole game and not just have little spurts of it that we could be the offense that we all know we can be.ŽSeminoles look for better showing from offensive lineBy MARK LONGAP SPORTS WRITERGAINESVILLE, Fla. „ The last time Dan Mullen was on the sidelines for a KentuckyFlorida game, it wasnt the most one-sided series in college football. It was second. Now, a decade later, Mullen has rejoined the Gators with The StreakŽ on the verge of moving another step closer to NCAA history. No. 25 Florida (1-0) is seeking its 32nd consecutive victory against Kentucky (1-0) when the teams open Southeastern Conference play in the Swamp on Saturday. Its the longest active streak in an uninterrupted series and the fourth-longest in NCAA history. Its 31, right? Itll be 32 after Saturday,Ž Gators defensive back Chauncey GardnerJohnson said con“dently. If Florida wins, the streak would be tied for third-longest in college football, matching Oklahomas run against Kansas State (193768). The only ones longer: Notre Dame over Navy (43 straight between 1964 and 2002) and Nebraska over Kansas (36 in a row between 1969 and 2004). Kentucky hasnt beaten Florida since 1986 and hasnt won in Gainesville since 1979. Wildcats coach Mark Stoops is winless in “ve tries against the Gators, although three of the last four have been decided by six points or less. Florida needed triple overtime to preserve the streak in 2014 and rallied from a 13-point de“cit in the fourth quarter last year. Stoops openly embraces the streak, knowing what it would mean to end it. I never dance around that question,Ž Stoops said. It is important to us for that reason, but we cant focus on it for that reason. We need to focus on it because its this year. Its an SEC team, its in the East and we want to win some football games, and they are next on the schedule. Thats truthfully what it is about. These guys cannot worry about 30-some years and all that. They really cant. Winning is important to our team each and every week, and thats the approach well have.ŽNo. 25 Florida tries to extend 31-game streak vs Kentucky AP PHOTOIn this Sept. 1 photo, Florida head coach Dan Mullen, center, runs onto the “eld with his players before an NCAA college football game against Charleston Southern, in Gainesville, Fla. By CLIFF BRUNTAP SPORTS WRITERNORMAN, Okla. „ Oklahomas Lincoln Riley gets a chance to match wits with UCLAs Chip Kelly on Saturday in a game pitting two of the games more gifted offensive coaches. Riley took over as coach last year, and the Sooners led the nation in total offense and quarterback Baker May“eld won the Heisman Trophy. Kellys offenses at Oregon were among the nations best and he is back in the college ranks after a stint with the Philadelphia Eagles. Riley expects his sixthranked Sooners (1-0) to be tested. His young defense will need to learn quickly to keep up. Knowing coach Kelly, his reputation offensively, theyre going to continue to challenge you, to play fast, put you in tough situations defensively,Ž Riley said. The 35-year-old Riley said he has learned from watching Kelly over the years. I think maybe the principles and packaging were always eye-popping, and I thought they were always creative too,Ž Riley said. You could always turn on the “lm and “nd something that was maybe a new idea or new wrinkle that you thought could help or build into your own system. When they were at Oregon, when those guys were on TV you were always trying to catch a peek of it to see what they were doing.Ž UCLA (0-1) is still adjusting. The Bruins blew a 10-point lead against Cincinnati and had just 306 yards in a 26-17 loss Worse, quarterback Wilton Speight was injured in the second quarter and his status for Saturdays game was uncertain. Freshman Dorian Thompson-Robinson stepped in last week and he may get the call in front of nearly 90,000 fans. The Sooners rolled to a 63-14 win over Florida Atlantic in their season opener.Suspended players returnUCLA suspended six players for the opener, and three will be back Saturday: defensive back Mo Osling, defensive lineman Moses Robinson-Carr and defensive lineman Osa Odighizuwa. Running back Soso Jamabo will miss one more game and tight end Devin Asiasi and offensive lineman Boss Tagaloa will miss two more.Murrays runningOklahoma quarterback Kyler Murray passed for 209 yards and two touchdowns against Florida Atlantic, but he ran just four times for 23 yards. Hes capable of much more „ the “rst-round Major League Baseball draft pick is one of the fastest Sooners. Last season, he took off for a 66-yard run in the “rst play against West Virginia.Beamer ballNew Oklahoma special teams coach Shane Beamer got off to a great start against Florida Atlantic when Lee Morris blocked a punt and Curtis Bolton recovered it in the end zone in the “rst quarter. Riley said Beamer, the son of former Virginia Tech coach Frank Beamer, has helped the rest of the staff understand the importance of special teams. Oklahomas top athletes have bought in „ Bolton is a starting linebacker. I think everybody collectively has been more invested,Ž Riley said. Weve spent more time on it. Theres just a total increased emphasis on special teams right now. I think that play the other day was part of that.ŽOklahomas Riley, UCLAs Kelly to match wits on offense AP PHOTOOklahoma head coach Lincoln Riley reacts on the sidelines following an Oklahoma touchdown in the “rst half of an NCAA college football game against Florida Atlantic in Norman, Okla., Sept. 1. COLLEGE FOOTBALL: Sooners COLLEGE FOOTBALL: Florida State

PAGE 32

Page 8 E/N/C www.yoursun.com The Sun | Saturday, September 8, 2018 TODAY / TONIGHTAn afternoon thunderstorm Partly cloudy with a showerHIGH 88 LOW 7450% chance of rain 40% chance of rainMostly cloudy with a shower or t-storm88 / 7460% chance of rain SUNDAY GULF WATER TEMPERATURERather cloudy with a thunderstorm in spots89 / 7440% chance of rain MONDAYClouds and sun with a thunderstorm; humid90 / 7455% chance of rain TUESDAYAn afternoon thunderstorm possible91 / 7530% chance of rain THURSDAYPartly sunny, a t-storm possible; humid91 / 7530% chance of rain WEDNESDAY 1 2 5 3 1 0 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 350-50 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 VENICE818995979586Air 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. Trace Month to date 0.46Ž Normal month to date 1.91Ž Year to date 49.16Ž Normal year to date 39.10Ž Record 4.69Ž (1988) 24 hours through 2 p.m. Fri. 0.06Ž 24 hours through 2 p.m. Fri. 1.06Ž Month to date 1.84Ž Normal month to date 1.83Ž Year to date 34.66Ž Normal year to date 37.67Ž Record 4.69Ž (1988) High/Low 90/75 Normal High/Low 91/74 Record High 95 (2017) Record Low 68 (1984) High/Low 92/74 High/Low 90/75 Normal High/Low 90/74 Record High 97 (1998) Record Low 67 (1984)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. 12.37 13.12 8.01 15.60/1995 Sep. 0.46 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 49.16 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 86 75 t 86 76 pc Bradenton 87 75 t 87 76 t Clearwater 87 75 t 86 76 t Coral Springs 88 74 c 89 74 pc Daytona Beach 87 73 pc 87 74 pc Fort Lauderdale 87 76 c 89 76 pc Fort Myers 87 73 t 87 73 t Gainesville 89 71 t 89 72 t Jacksonville 89 70 pc 89 72 pc Key Largo 86 76 c 88 75 pc Key West 88 80 c 89 81 pc Lakeland 88 73 t 88 72 t Melbourne 88 75 pc 90 75 pc Miami 86 75 c 88 76 t Naples 86 75 t 87 75 t Ocala 88 71 t 88 72 t Okeechobee 86 71 t 88 71 t Orlando 88 73 t 89 73 t Panama City 86 73 t 86 75 pc Pensacola 88 75 t 87 75 pc Pompano Beach 88 77 c 89 77 sh St. Augustine 87 74 pc 87 75 pc St. Petersburg 87 75 t 87 76 t Sarasota 86 74 t 87 75 t Tallahassee 89 73 t 88 73 pc Tampa 89 77 t 88 77 t Vero Beach 86 72 pc 88 71 pc West Palm Beach 87 75 c 89 75 pc Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 3:44a 8:30a 2:33p 10:08p Sun. 4:07a 9:23a 3:27p 10:44p Today 2:21a 6:46a 1:10p 8:24p Sun. 2:44a 7:39a 2:04p 9:00p Today 1:03a 5:23a 12:00p 6:59p Sun. 1:31a 6:21a 12:54p 7:36p Today 4:16a 8:59a 3:05p 10:37p Sun. 4:39a 9:52a 3:59p 11:13p Today 12:36a 5:25a 11:25a 7:03p Sun. 12:59a 6:18a 12:19p 7:39p S 4-8 0-1 Light ESE 4-8 1-2 LightFt. Myers 87/73 storms afternoon Punta Gorda 88/75 storms afternoon Sarasota 86/74 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 TABLENew Sep 9 First Sep 16 Full Sep 24 Last Oct 2 Today 5:48 a.m. 7:12 p.m. Sunday 6:54 a.m. 7:57 p.m. Today 7:11 a.m. 7:41 p.m. Sunday 7:11 a.m. 7:40 p.m. Today 4:55a 11:10a 5:24p 11:38p Sun. 5:50a 12:03p 6:17p ---Mon. 6:44a 12:31a 7:11p 12:27p Monterrey 88/71 Chihuahua 73/59 Los Angeles 92/70 Washington 74/65 New York 74/61 Miami 86/75 Atlanta 89/73 Detroit 73/57 Houston 89/74 Kansas City 67/56 Chicago 70/58 Minneapolis 72/52 El Paso 87/65 Denver 84/56 Billings 82/54 San Francisco 72/55 Seattle 71/57 Toronto 65/52 Montreal 65/45 Winnipeg 75/58 Ottawa 63/40 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: 09/8/18 Today Sun. Today Sun. Today Sun. Today Sun.Albuquerque 84 62 s 88 63 s Anchorage 64 46 s 61 46 s Atlanta 89 73 s 87 72 t Baltimore 72 61 r 67 63 r Billings 82 54 pc 78 51 pc Birmingham 92 73 t 88 72 pc Boise 86 55 s 86 57 s Boston 73 60 s 67 59 pc Buffalo 69 50 s 64 55 pc Burlington, VT 65 42 s 67 52 s Charleston, WV 79 66 t 79 68 t Charlotte 90 71 pc 86 71 c Chicago 70 58 c 66 57 r Cincinnati 71 63 r 74 59 r Cleveland 73 59 c 67 63 r Columbia, SC 94 72 pc 92 73 pc Columbus, OH 70 61 r 72 64 r Concord, NH 72 44 s 65 48 pc Dallas 81 68 t 82 65 c Denver 84 56 s 87 55 pc Des Moines 70 54 c 73 52 pc Detroit 73 57 c 65 60 r Duluth 66 46 s 69 52 pc Fairbanks 59 33 s 56 34 s Fargo 75 57 s 76 57 c Hartford 74 51 s 68 53 pc Helena 82 51 pc 80 47 s Honolulu 88 76 pc 89 76 pc Houston 89 74 t 86 73 t Indianapolis 67 60 r 69 59 r Jackson, MS 90 72 pc 84 69 t Kansas City 67 56 t 73 55 c Knoxville 88 71 t 87 69 c Las Vegas 107 82 s 105 77 s Los Angeles 92 70 s 91 67 s Louisville 78 69 t 79 62 r Memphis 85 68 c 78 62 t Milwaukee 69 58 pc 67 55 pc Minneapolis 72 52 s 72 53 pc Montgomery 92 70 t 91 71 pc Nashville 89 71 t 81 64 t New Orleans 89 76 t 88 77 t New York City 74 61 pc 68 62 r Norfolk, VA 85 74 r 85 75 sh Oklahoma City 75 61 t 75 58 c Omaha 72 51 pc 75 54 pc Philadelphia 71 62 c 66 62 r Phoenix 107 83 s 105 83 s Pittsburgh 70 56 r 65 61 r Portland, ME 72 48 s 65 53 s Portland, OR 75 54 c 77 59 s Providence 74 56 s 69 57 pc Raleigh 88 69 t 83 70 c Salt Lake City 91 60 s 88 61 s St. Louis 70 61 t 69 57 c San Antonio 88 70 t 84 69 t San Diego 84 72 pc 84 71 s San Francisco 72 55 pc 69 55 pc Seattle 71 57 c 71 57 pc Washington, DC 74 65 r 70 67 r Amsterdam 62 57 pc 68 57 pc Baghdad 105 77 s 107 78 s Beijing 81 59 s 83 61 c Berlin 70 50 s 74 54 pc Buenos Aires 64 52 pc 62 52 pc Cairo 94 76 s 93 75 pc Calgary 71 45 c 62 43 pc Cancun 88 76 pc 87 78 pc Dublin 63 53 sh 63 46 pc Edmonton 67 44 pc 59 39 pc Halifax 71 51 pc 65 50 pc Kiev 69 57 t 72 57 t London 66 57 pc 72 53 pc Madrid 80 61 pc 82 63 s Mexico City 73 56 pc 73 55 c Montreal 65 45 s 63 49 pc Ottawa 63 40 s 62 47 pc Paris 74 52 pc 81 56 pc Regina 76 49 c 72 42 pc Rio de Janeiro 79 65 s 78 68 s Rome 80 64 s 82 65 pc St. Johns 66 45 pc 59 43 s San Juan 88 76 s 88 76 s Sydney 62 49 c 66 51 s Tokyo 89 78 pc 89 76 s Toronto 65 52 pc 63 57 r Vancouver 66 52 c 63 52 r Winnipeg 75 58 t 79 53 tHigh ................... 106 at Thermal, CALow ..................... 30 at Leadville, CO(For the 48 contiguous states yesterday)85On Sept. 8, 1943, widespread smog was noted around Los Angeles for the “ rst time. Q: What was the most intense hurricane to hit the United States?A: Florida Keys hurricane, Sept. 2, 1935. Central pressure 26.35 inches 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 88/74 87/72 88/73 87/73 89/73 88/73 87/72 86/70 86/71 89/77 87/75 85/77 87/75 87/73 88/73 88/75 88/73 89/73 88/73 89/72 88/74 89/73 90/73 87/75 89/72 86/76 86/75 87/74 89/73 89/74 86/75 88/72 86/74 87/75 86/77 87/75 87/75 88/74Forecasts and graphics provided by AccuWeather, Inc. 2018 PHOTOS BY JUSTIN FENNELL Charlottes Jayden Grant makes carry for several yards before being taken down by Venicesdefense. Charlotte QB Alex Muse res o a throw with Venice defensive tackle Carson Sullivan barreling towards him in the rst quarter of last nights game in Venice.kicked PATs are two points. It helped his team advance far in postseason play. In high school, Scribner kicked briefly at the junior varsity level until the regular kicker got injured, and Scribner had to take over since they had nobody else. While he enjoyed booting the ball through the posts, it took a while for him to get comfortable with punting, but it has become a strength. Ive really begun to work on my punting. Its something Ive wanted to get better at and maybe take it to the next level,Ž Scribner said. At “rst, I didnt like punting at all. Now that Ive worked at it, its become one of my favorite things.Ž Scribner said he would like to walk on at the University of South Florida, but if that doesnt work out, he plans to go to a four-year university and major in business management. Charlotte coach Binky Waldrop said the importance of Scribner cannot be understated. Kenny punted the ball really well. The punt team has done a great job the last couple games,Ž Waldrop said. Its great to have a great kicker. Just ask Venice.ŽSCRIBNERFROM PAGE 1game tonight,Ž Charlotte coach Binky Waldrop said. We had a couple of chances in the “rst half. We had the ball inside their 40 twice and didnt score. You could just feel the air coming out of us at that point.Ž Aside from Tarpons quarterback Alex Muses one yard touchdown dive in the “nal minute of the “rst quarter, the Charlotte offense would be held in check. Led by a swarming defensive line, the Venice defense shut down the Tarpons run game. Charlotte running back Jayden Grant was held to his lowest totals of the season by far, rushing for 23 yards on 11 carries. Though Muse was able to rush for a team-leading 87 yards on 15 carries, he couldnt connect with his receivers for most of the game. Muse “nished 4-of-15 for 56 yards and one interception. Coming out of the “rst half, Venice opted to go for the onside kick, which was recovered by Indians receiver and kicker Zack Sessa. Three plays later, Gregory broke free for a 38-yard touchdown to give the Indians a 35-7 lead. Weve been kind of ”at coming into the third quarter, and I thought we needed a spark,Ž Peacock said. Going back to the Vero Beach game, we were up a score and we came out ”at. I thought they needed that spark, and I thought that was the best thing to do.Ž Gregory “nished his night with an 11-yard touchdown two minutes later after Venice safety Noah Carr intercepted Muse near mid“eld, and the running clock began. Though Charlotte scored a touchdown on the “nal play of the game, it was too little, too late for the Tarpons. Charlottes a very good team and we know what theyre capable of and how well they play,Ž Gregory said. Im sure our whole team now has a lot more con“dence to carry us through the season after tonight.ŽTARPONSFROM PAGE 1 Hayden Wol throws a pass over Charlotte defenders.

PAGE 33

Matt OBrien; J. Paschke € A P Sources: iRobot estimates; NPD; GfKThe competition among robotic vacuum cleaners has grown intense since the first Roomba rolled onto living room floors in 2002. Now the Roombas maker, iRobot, is trying to fortify its early lead by taking an aggressive approach to what it considers copycats of its circular home rover. The Massachusetts company has asked the U.S. International Trade Commission to block imports from such competitors as Bobsweep and Ohio vacuuming icon Hoover on grounds the competing robots infringe on iRobots patents. A judges preliminary determination this summer was favorable to iRobot. The company is also advancing the technological capabilities of its own Roomba lineup amid more serious competition from brands such as Neato Robotics, Dyson, Samsung, LG and Ecovacs Robotics. A new $949 premium model, the Roomba i7, uses mapping technology to remember a homes floor plan. That allows its owners to use voice commands and a Google or Amazon Alexa speaker to instruct it to clean a specific room. The new Roomba can also empty its own dirt bin, avoiding the dust cloud problem. But a recent report from industry analyst Gartner says robotic vacuum sellers might need to distinguish themselves in other ways as the devices become increasingly common. Among the suggestions: reduce entry-level models to less than $200.Battle of the robot vacuumsLeveraging dominance: iRobot is taking aggressive steps to assure its lead in the robotic vacuum market. 87% 13 23 77% 31% iRobot 25 Ecovacs 15 11 8 3 3 2 2 85% iRobot5 4 4 2 Robot vacuums 20122017 Market share of vacuums (more than $200) North American sales Asia Pacific sales Non-robotic vacuums Others Mi Panasonic Philips Hitachi Dyson Proscenic Samsung Others Shark Neato Source: FactSet Anne D  Innocenzio; Alex Nieves € APTeen clothing chains Abercrombie & Fitch and American Eagle Outfitters have both enjoyed a solid start to the back-to-school shopping season, fueled by new looks in denim and a stronger economy. But both companies  shares swooned despite their second-quarter figures because investors worried about the challenges ahead. Traditional teen retailers have seen shoppers buy more online and at fast-fashion retailers like Forever 21 and off-price stores like T.J. Maxx. But they  re also now confronting the resurgence of some department stores like Kohl  s and new fashions from discounters like Target. American Eagle Outfitters posted better-than-expected sales and profits for the second quarter, but delivered a disappointing profit outlook for the current quarter on lower-than-expected sales for its Aerie lingerie label. Abercrombie & Fitch delivered second-quarter sales that fell short of Wall Street estimates, hurt by its Hollister division selling out of its summer clothing too soon in an unusually hot season in Europe. Adjusted quarterly profit beat analysts  expectations. But investors are worried that it  s more than a temporary weather issue. It  s still tough out there,Ž said Ken Perkins, president of RetailMetrics LLC. The teen consumer is somewhat fickle, but they  re also price-sensitive.ŽTeen chains facing tests  15  16  17  18  16  17  18Same-store sales3-yr stock performance-80 -40 0 40 80% American Eagle Outfitters Abercrombie & Fitch -8 -4 0 4 8% Top Weekly Exchange Traded Funds $0$550$1,100 Copper Emerging-market stocks Gold Asian stocks European stocks Investment-grade bonds High-yield bonds REITs Utilities stocks S&P 500 Oil Small-cap stocks Health care stocks 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 Sept. 6-2.5 -0.4 -1.0 -3.5 -0.7 1.9 0.2 -0.1 -0.1 -3.2 -3.1 -0.1 -3.7 -2.7Emerging-market, European and Asian stocks took sharp losses this week, as did oil and technology stocks. Utilities were the only Derby investment to score significant gains.$1,000Derby StocksBonds Commodities% $1,179 1,128 1,126 1,122 1,091 1,057 1,049 1,019 989 952 939 920 898 793AP Direx S&P O&G Bear DRIP 7.02 +1.08 +18.2 +10.2 -70.8 Direxion NatGas Bear GASX 21.41 +2.78 +14.9 +17.5 -46.1 Direx Russia Bear3x RUSS 24.20 +2.84 +13.3 +4.6 -8.5 Dir Dly Gold Bear3x DUST 44.14 +4.40 +11.1 +44.7 +116.0 ProShs Ultra Sht NG KOLD 41.96 +4.00 +10.5 +13.2 +26.7 ProShs Ultra VIX ST UVXY 9.21 +0.80 +9.5 +4.0 -70.7 ProShs UltPro ShtQQQ SQQQ 12.13 +1.02 +9.2 -1.1 -55.6 USCF Short Oil USOD 5.41 +0.45 +9.1 -5.1 -74.8 Citigp Vel Inv Crde DWT 6.81 +0.56 +9.0 -5.4 -74.3 Direxion DvMktBear3x DPK 13.97 +1.11 +8.6 +6.1 -6.0 Direxion GoldMinBear JDST 85.48 +6.73 +8.5 +39.5 +95.4 Direx SOX Bear 3X SOXS 9.98 +0.77 +8.4 -2.5 -61.2 UBS 3x Inverse Crude WTID 7.59 +0.57 +8.1 -5.5 -73.7 ProSh Ult Shrt Biotc BIS 16.79 +1.19 +7.6 -2.0 -19.3 Prsh Ulshrt Gold Min GDXS 21.72 +1.54 +7.6 +29.1 +71.3 CS Velocity3xInvSilv DSLV 37.80 +2.60 +7.4 +25.5 +79.8 DB Agr DoubLong DAG 2.33 +0.16 +7.2 -3.1 -28.7 Barclays Invrs US Tr TAPR 27.72 +1.79 +6.9 +3.3 +35.0 PwSh Crude DblSht DTO 57.42 +3.65 +6.8 -2.4 -56.6 Velocity Long VSTOXX EVIX 9.61 +0.59 +6.5 +3.8 -53.0 CS VS Vix ShtTerm VIIX 13.06 +0.79 +6.4 +3.3 -36.3 Barc iPath Vix ST VXX 30.86 +1.79 +6.2 +3.1 -36.2 ProShs Vix ST Fut VIXY 25.43 +1.49 +6.2 +3.1 -36.7 ProSh UltraSht EAFE EFU 25.15 +1.44 +6.1 +3.8 -4.0 ProShs UltSht Europe EPV 33.40 +1.84 +5.8 +3.7 -4.3 ProSh Ult Sh Jpn EWV 28.39 +1.54 +5.7 +2.7 -12.9 ProSh UltSh Tech REW 11.26 +0.59 +5.5 -1.1 -44.3 ProShs UltSht Crude SCO 16.05 +0.81 +5.3 -3.9 -56.4 ProSh UltSht Oil&Gas DUG 33.02 +1.63 +5.2 +6.8 -31.7 ProShs UltSht Silver ZSL 44.42 +2.10 +5.0 +16.6 +54.8 Direxion SCapBear 3x TZA 8.22 +0.37 +4.7 -5.0 -50.4 ProShs UltPro ShtR2K SRTY 21.42 +0.94 +4.6 -5.1 -50.9 Barc iPathUSTrLgBear DLBS 20.29 +0.81 +4.2 +1.9 +34.0 ProShs Short20+yrTrs TTT 27.85 +1.09 +4.1 +3.4 +10.4 Direx 30YTr Bear 3x TMV 19.99 +0.78 +4.1 +3.3 +9.6 ETF Managr Alt Harv MJ 34.81 +1.33 +4.0 +31.1 +11.0 Direxion REst Bear3x DRV 9.01 +0.34 +3.9 -5.2 -19.4 ProSh Sht MSCI EmMkt EUM 19.82 +0.75 +3.9 +3.7 +2.7 Barc iPath10yrTrBear DTYS 22.82 +0.84 +3.8 +3.2 +50.8 iPath Sh Term Fut VXXB 30.81 +1.12 +3.8 +2.8 ... $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR Stocks fell across the utility industry after a jump in bond yields drew buyers away from dividend-paying companies. The chipmaker  s stock jumped after it reported stronger-than-expected profit for the latest quarter. The company  s chief accounting officer resigned after a month, and CEO Elon Musk appeared to smoke marijuana during aninterview. Stocks closed lower Friday after a surprisingly strong jobs report pushed investors to gird for higher interest rates. Technology stocks added to recent losses. Investors also sold high-dividend stocks as bond yields rose. Health care stocks finished higher. 250 300 350 $400 JJA TeslaTSLA Close: $263.24 -17.71 or -6.3% $244.59$389.61 Vol.: Mkt. Cap: 22.4m (2.2x avg.) $44.9 b 52-week range PE: Yield: ... ... 150 200 250 $300 JJA BroadcomAVGO Close: $232.58 16.61 or 7.7% $197.46$285.68 Vol.: Mkt. Cap: 10.2m (2.0x avg.) $100.4 b 52-week range PE: Yield: 9.1 3.0% 40 45 $50 JJA Southern Co.SO Close: $44.33 -1.43 or -3.1% $42.38$53.51 Vol.: Mkt. Cap: 9.2m (1.7x avg.) $45.0 b 52-week range PE: Yield: 19.1 5.4% Best Stocks One MonthBEST LARGE-CAP STOCKS Exact Sciences Corp EXAS 77.22 3.1 54.7 77.1 dd ... Adv Micro Dev AMD 27.38 8.8 43.7 116.5 cc ... Square Inc SQ 89.97 1.5 27.4 239.9 ... ... Nordstrom Inc JWN 65.72 4.6 25.0 42.5 25 2.3 Veeva Systems Inc VEEV 102.07 -2.2 22.2 74.6 cc ... Ulta Salon Cosmetics ULTA 285.80 9.9 20.8 20.9 30 ... Nielsen Hldgs plc NLSN 26.18 0.7 19.2 -29.8 15 5.3 Splunk Inc SPLK 125.36 -2.2 18.5 81.5 dd ... DexCom Inc DXCM 143.48 -0.6 16.3 90.1 dd ... lululemon athletica LULU 150.82 -2.7 15.6 145.6 68 ... Paycom Software PAYC 155.90 0.5 14.8 107.5 cc ... Advance Auto Parts AAP 167.28 2.0 14.3 75.2 30 0.1 Jack Henry Assoc JKHY 160.00 1.0 13.7 58.6 36 0.9 Fortinet Inc FTNT 85.52 2.1 13.6 127.3 cc ... CBOE Global Markets CBOE 104.33 3.5 12.8 0.3 42 1.2 Old Domin Freight ODFL 165.18 8.5 12.7 65.7 40 0.3 Alnylam Pharmaceutic ALNY 109.00 -11.1 11.9 30.4 dd ... CVS Health Corp CVS 77.29 2.7 11.9 -2.3 14 2.6 FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS Tilray Inc TLRY 77.89 19.5 201.7 ... ... ... Mercantil Bank Hld A MBNAA 14.97 59.4 149.5 ... ... ... Cronos Group Inc CRON 11.99 21.4 101.2 524.7 ... ... Geron Corporation GERN 6.08 6.1 61.3 175.5 dd ... PPDAI Group PPDF 6.23 -4.2 54.6 ... ... ... Tricida Inc TCDA 36.44 18.2 53.6 ... ... ... Glaukos Corp GKOS 61.51 -10.0 46.6 56.8 ... ... Tandem Diabetes Cre TNDM 45.18 -1.1 46.2 515.5 dd ... Omeros Corp OMER 25.29 -2.3 42.6 17.7 dd ... Malibu Boats Inc MBUU 52.39 8.7 35.8 95.7 39 ... Stitch Fix Inc SFIX 44.74 10.3 34.3 ... ... ... Tesaro Inc TSRO 35.79 10.3 34.2 -73.4 dd ... Revlon Inc REV 23.10 6.2 33.9 35.7 dd ... K2M Group Holdings KTWO 27.42 0.3 31.5 19.4 dd ... NovoCure Ltd NVCR 47.20 4.8 31.3 134.0 dd ... Yirendai Ltd YRD 18.19 0.3 31.3 -51.8 5 ... Reata Pharmaceut RETA 84.07 -2.7 31.2 209.6 dd ... Ollies Bargain Out OLLI 92.50 6.2 29.6 102.9 41 ...BEST SMALL-CAP STOCKS Affimed NV AFMD 4.55 -16.5 184.4 142.9 dd ... Biofem Biosciences EVFM 4.70 15.8 122.2 121.7 dd ... ProQR Therapeutics PRQR 15.80 106.5 115.0 206.7 dd ... Kiniksa Pharmaceut KNSA 26.98 22.4 90.8 ... dd ... LiqTech Intl LIQT 1.62 27.6 89.7 276.2 dd ... Lantronix Inc LTRX 5.94 11.7 85.6 204.1 ... ... Seven Stars Cloud Gp SSC 4.30 7.0 73.4 183.6 dd ... Synlogic Inc SYBX 12.97 22.6 68.4 6.7 dd ... Mercantil Bank Hld B MBNAB 10.00 36.1 66.7 ... ... ... Idera Pharmaceutical IDRA 10.13 -3.2 62.1 -35.0 ... ... RumbleOn Inc B RMBL 9.54 11.3 61.7 25.9 ... ... Invuity Inc IVTY 5.75 23.7 59.7 -30.9 dd ... Scholar Rock Hldg SRRK 22.95 34.9 59.6 ... dd ... RigNet Inc RNET 21.05 29.1 58.3 12.7 dd ... Amer Outdoors Brands AOBC 14.69 4.7 53.2 -13.9 40 ... Zoes Kitchen Inc ZOES 13.34 -2.6 52.6 5.0 dd ... B Communcations Ltd BCOM 9.63 -6.2 51.7 -36.5 ... ... MannKind Corp MNKD 1.78 61.8 50.8 3.6 dd ...Industry Rankings 1. Consumer Services -0.8 3.4 7.2 &%#@ | 99998653 28.0 2. Health Care -0.5 3.0 8.8 &%#@ | 99762 14.2 3. Industrials 0.3 3.0 2.3 &%#@ | 99865 16.0 4. Utilities 0.9 1.4 10.6 ^@6521 | -1.2 DJ Total Market index -1.1 1.3 3.2 &%#@ | 9987532 16.9 5. Financials -0.6 1.3 1.5 &%#@ | 998621 15.7 6. Telecommunications -0.2 1.1 2.3 &%#@ | 75432 2.2 7. Technology -3.1 0.5 2.7 &%#@ | 999987431 28.6 8. Basic Material -1.1 -0.2 -3.4 &%#@ | 9765432 8.9 9. Consumer Goods -0.2 -1.0 0.5 7532 | -2.0 10. Oil & Gas -2.6 -3.7 -5.2 &%#@ | 99831 15.0 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Telecomm. Equipment -1.6 5.8 8.3 (($ | 92 36.9 Lantronix Inc LTRX +11.7 +85.6 +114.4 (($ | 9986543 +204.1 Inseego Corp INSG +21.4 +37.7 +94.9 (($ | 9986543 +187.5 Ciena Corporation CIEN -2.2 +18.4 +27.1 (($ | 963 +41.8 Computer Hardware -2.8 5.8 12.7 (($ | 87654321 36.5 RumbleOn Inc B RMBL +11.3 +61.7 +103.8 (($ | 86531 +25.9 AstroNova Inc ALOT +4.3 +29.8 +27.3 (($ | 9954 +76.7 Pure Storage Inc PSTG +4.8 +24.8 +15.0 (($ | 997631 +87.6 Computer Services -1.2 2.5 3.2 (($ | 7641 15.1 Seven Stars Cloud Gp SSC +7.0 +73.4 +92.8 (($ | 9986543 +183.6 RigNet Inc RNET +29.1 +58.3 +66.4 (($ | 754 +12.7 Diebold Inc DBD +7.4 +29.1 -58.4 994 | -74.3 Software -2.5 1.3 6.2 (($ | 94 37.8 Square Inc SQ +1.5 +27.4 +45.6 (($ | 9986543 +239.9 Tabula Rasa Hlthcare TRHC -4.2 +26.7 +54.4 (($ | 9986543 +276.5 Cloudera Inc CLDR +17.0 +24.9 +8.8 (*^76321 | -14.8 Semiconductors -3.1 -0.4 -6.8 (($ | 86542 26.6 Adv Micro Dev AMD +8.8 +43.7 +79.5 (($ | 9986543 +116.5 Pixelworks Inc PXLW -5.3 +23.4 +24.0 (($ |75421 +13.0 Brooks Automation BRKS -8.4 +20.6 +14.3 (($ | 964 +42.4 Internet -5.3 -6.7 -3.6 (($ | 7621 14.2 B Communcations Ltd BCOM -6.2 +51.7 -7.9 ($87654321 | -36.5 Meet Group Inc MEET -0.6 +21.9 +28.7 (($ | 87641 +33.3 Limelight Networks LLNW -5.3 +15.1 -4.6 (($ | 87532 +30.7 Electronic Office Equipment 0.4 -10.6 -22.8 *&^96321 | -42.2 Pitney Bowes PBI +0.4 -10.6 -22.8 ($!8765432 | -36.4Technology 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 8, 2018

PAGE 34

A -:A-MarkPM Q AMRK .32 2.4 59 18.83 10.39 2 13.48 6 13.59 13.10 +.13 -8.0 AAC Hldgs N AAC 13.06 7.41 202 7.78 964 8.75 7.70 -1.08 -13.6 AAON Q AAON .32f .8 50 43.30 29.05 114 39.40 814 40.35 39.15 -1.00 +7.4 AAR N AIR .30 .7 49.05 34.25 67 46.09 486 46.66 45.41 -.58 +17.3 ABB Ltd N ABB .76e 3.3 28.67 21.22 1400 23.15 11375 23.55 23.07 -.36 -13.7 ABM N ABM .70 2.1 21 44.75 28.17 2893 33.75 4488 35.06 31.16 +2.03 -10.5 AC Immun n Q ACIU 17.40 7.57 75 8.11 259 9.47 8.10 -1.18 -36.6 ACI Wwde Q ACIW 28.58 20.23 372 28.29 1416 28.53 27.21 -.12 +24.8 ACM Rsc n Q ACMR 15.60 4.74 16 13.47 96 14.10 13.00 -.64 +156.6 ACNB Cp Q ACNB .92 2.6 20 36.00 26.20 3 35.80 15 35.95 35.13 +21.2 ADT Inc n N ADT 9.60 6.93 1034 8.80 15071 9.25 8.30 -.15 +12.5 AES Corp N AES .52 4.0 10 14.11 9.86 4933 13.11 32165 13.53 13.08 -.35 +21.1sAFLAC s N AFL 1.04 2.2 15 47.15 39.88 2546 46.82 9882 47.15 45.80 +.58 AG MtgeIT N MITT 2.00f 10.6 9 19.95 16.31 94 18.94 446 19.14 18.73 +.14 -.4 AG Mtg pfA N MITTpA 2.06 8.0 26.00 24.88 2 25.71 5 25.82 25.59 +.10 +1.4 AG Mtg pfB N MITTpB 2.00 7.9 25.79 24.50 2 25.37 11 25.70 25.25 -.03 +.2 AGCO N AGCO .60 1.0 26 75.95 56.36 842 60.44 3086 62.18 58.26 +.78 -15.4 AGNC Inv Q AGNC 2.16 11.3 6 21.94 17.84 3474 19.11 14295 19.26 19.00 +.09 -5.3 AGNC pfB Q AGNCB 1.94 7.5 26.87 25.28 15 25.88 56 25.95 25.84 +.02 +.2 AGNC pfC Q AGNCN 1.75 6.6 26.79 24.95 10 26.34 56 26.45 26.21 +.08 +2.4 AH Belo N AHC .32 7.0 5.80 4.25 7 4.55 43 4.60 4.40 +.15 -5.2 AK Steel N AKS 19 6.80 4.00 21202 4.19 53603 4.42 4.18 -.25 -26.0 ALJ Reg n Q ALJJ 3.75 1.42 65 1.81 138 1.95 1.80 -.13 -42.5 AMAG Ph Q AMAG 26.10 11.93 460 23.75 2101 24.75 23.00 -.65 +79.2sAMC Ent N AMC .68m 3.4 20.45 10.80 2438 19.90 10375 20.45 18.67 +1.05 +31.8 AMC Net Q AMCX 11 69.02 46.89 408 63.15 1768 63.71 61.66 +.34 +16.8 AMCON A DIT .72 .8 20 100.00 80.95 1 86.81 1 88.00 83.30 +2.16 -11.3 AMN Hlth N AMN 22 68.20 36.90 371 55.85 1363 58.90 55.50 -2.45 +13.4 ANGI Hme Q ANGI 22.51 10.24 930 21.59 2552 22.50 20.35 -.07 +106.4 ANI Ph h Q ANIP 23 74.70 47.80 115 56.15 441 58.89 54.56 -2.05 -12.9 ARC Docu N ARC 21 4.84 1.62 377 3.22 1368 3.23 2.97 +26.3 ARC Grp Q ARCW 2.95 1.80 6 1.98 32 2.05 1.90 +.08 -5.9 ARCAbio rs Q ABIO 2.00 .45 164 .56 676 .64 .56 -.05 -58.3tASA Gold N ASA .04e .5 12.99 8.44 280 8.40 642 8.77 8.18 -.40 -25.8 ASLAN n Q ASLN 10.44 5.08 2 7.90 12 8.10 7.60 -.20 +40.8 ASML Hld Q ASML 1.71e .9 35 221.66 153.47 890 180.87 4321 199.90 180.28 -24.18 +4.1 ASV Hld n Q ASV 10.80 4.75 9 6.30 115 7.39 5.51 +.68 -37.9 AT&T Inc N T 2.00 6.2 6 39.80 30.13 25742 32.12 105519 32.39 31.48 +.18 -17.4 AT&T 66 n N TBB 26.72 24.13 144 24.93 723 25.14 24.87 -.12 -4.4 ATA Inc Q ATAI 3.37 .40 248 1.72 1673 2.57 1.70 -.45 +278.9 ATN Intl Q ATNI .68 .9 75.94 49.34 27 73.43 135 74.53 72.00 +.20 +32.9 A10 Ntwks N ATEN 8.25 5.63 261 6.56 1589 6.90 6.45 -.41 -15.0 AU Optron N AUO .18e 4.76 3.40 837 4.22 3949 4.43 4.18 -.19 +14.0 AV Homes Q AVHI 6 22.03 15.15 131 21.45 652 21.50 21.40 +28.8 AVX Cp N AVX .46 2.4 21.48 14.51 526 19.51 1741 21.02 19.48 -1.64 +12.8 AXA EqH n N EQH .13p 23.21 19.90 1596 22.33 4536 23.17 22.16 -.62 +4.4 AXT Inc Q AXTI 20 10.75 5.80 241 7.30 1337 7.95 7.25 -.60 -16.1 AZZ Inc N AZZ .68 1.3 23 56.05 39.50 79 53.90 449 55.31 52.75 +.15 +5.5 Aarons N AAN .12 .2 12 51.53 34.29 479 50.61 1938 51.49 49.17 +.89 +27.0 AbbottLab N ABT 1.12 1.7 28 67.36 50.64 4055 66.21 23538 67.11 65.22 -.63 +16.0 AbbVie N ABBV 3.84 4.1 17 125.86 74.73 4021 94.17 20062 95.97 91.60 -1.81 -2.6 AbeonaTh Q ABEO 22.75 10.50 466 13.65 1972 15.55 13.35 -1.75 -13.9 Abeona wt Q ABEOW 17.56 8.20 9.55 -17.7 AberFitc N ANF .80 4.0 12 29.69 11.62 4743 20.06 15209 22.58 19.93 -1.41 +15.1tAbdAsPac A FAX .42 10.2 5.22 4.12 1390 4.10 3689 4.20 4.09 -.10 -16.0tAbdAustEq A IAF .70e 12.3 6.77 5.74 73 5.68 412 5.99 5.66 -.31 -10.8 AbdnChile A CH .58e 8.8 9.64 6.52 416 6.61 654 6.83 6.57 -.30 -26.0 AbdGlbInc A FCO .84 10.4 9.48 7.80 40 8.05 132 8.16 7.98 -.12 -8.7 AbdnIsrael A ISL .35e 1.1 21.97 18.43 18.68 -2.4tAbdJapnEq N JEQ .48e .7 9.89 8.12 64 8.08 120 8.28 8.08 -.24 -10.4 AbdnLatA A LAQ 1.21e 1.8 30.00 25.20 26.38 -1.3 Ability rs Q ABIL 14.55 2.14 28 3.41 279 3.99 3.37 -.38 -22.5 Abiomed Q ABMD 450.93 148.80 375 377.49 2126 413.79 375.29 -29.09 +101.4 Abraxas Q AXAS 3.27 1.59 1454 2.15 5252 2.35 2.12 -.10 -12.6 AcaciaC n Q ACIA 50.08 24.72 403 39.71 1420 41.05 39.30 -1.06 +9.6 AcaciaTc Q ACTG .50 14.3 5.50 3.25 314 3.50 1066 3.95 3.35 -.40 -13.6 AcadiaHlt Q ACHC 17 49.05 26.92 701 38.89 4417 42.48 38.78 -2.64 +19.2 AcadiaPh Q ACAD 41.20 12.77 1242 14.04 7497 14.48 13.73 -.18 -53.4 AcadiaRlt N AKR 1.08 3.8 49 30.63 21.34 301 28.43 1235 28.80 27.88 -.09 +3.9 Acasti g rs Q ACST 3.36 .43 161 .59 573 .60 .53 +.04 -37.0 AccelrDiag Q AXDX 30.35 16.75 267 22.35 872 24.50 22.25 -2.25 -14.7 Acceleron Q XLRN 54.34 32.53 141 51.05 972 54.08 50.25 -2.97 +20.3sAccenture N ACN 2.66 1.6 27 169.93 129.10 1510 169.07 7513 169.93 167.50 +10.4 AccessNt Q ANCX .64f 2.3 24 30.99 24.49 38 27.87 208 27.87 26.81 +.73 +.1 AccoBrds N ACCO .24 2.0 21 14.63 10.68 385 12.05 1641 12.40 11.85 -.35 -1.2 Accuray Q ARAY 6.15 3.20 261 3.80 1846 4.05 3.70 -.20 -11.6 AcelRx Q ACRX 5.75 1.55 192 3.25 1780 3.40 3.08 +.15 +60.5 AcerTh rs Q ACER 34.10 8.55 41 30.16 131 32.39 29.44 -1.92 +117.8 AcetoCorp Q ACET .04m 1.2 11.98 2.22 201 3.23 692 3.48 3.17 -.09 -68.7tAchaogen Q AKAO 18.81 4.87 479 5.04 2642 5.33 4.87 -.25 -53.1 AchvLfS rs Q ACHV 38.45 2.67 46 2.90 337 3.23 2.85 -.11 -78.4 Achillion Q ACHN 5.00 2.33 995 3.27 7381 3.69 3.24 -.18 +13.5 AclarisTh n Q ACRS 28.93 14.12 238 15.28 880 16.49 14.74 -.64 -38.0 AcmeU A ACU .44 2.0 21 26.45 18.51 0 21.70 8 22.04 21.19 -.22 -7.3 AcordaTh Q ACOR 51 36.35 16.55 233 27.55 2183 29.00 27.15 -1.25 +28.4 AcornInt rs N ATV 38.86 13.21 4 21.88 26 22.67 20.02 +2.18 +24.0 ActiniumP A ATNM .85 .33 225 .67 1739 .68 .64 +.03 +.2 Act TxR n N TAXR 23.79 19.42 1 23.06 11 23.29 23.04 -.16 +7.9 ActivsBliz Q ATVI .34f .5 42 81.64 57.29 5052 73.57 23948 73.71 71.00 +1.47 +16.2 Actuant N ATU .04 .1 30.05 21.50 202 29.65 890 29.85 28.95 +.20 +17.2 Acuity N AYI .52 .3 18 186.99 109.98 762 156.41 1849 161.34 149.86 +3.57 -11.1 Acushnet n N GOLF 27.87 15.95 110 26.78 578 27.29 26.52 -.27 +27.0sAcxiom Q ACXM 89 46.39 18.60 273 45.22 1728 46.39 44.29 -.47 +64.1 AdamasPh Q ADMS 44.00 17.68 264 22.83 1441 23.27 22.01 -.20 -32.6 AdamisPh Q ADMP 5.85 2.20 906 3.05 4428 3.21 2.70 +.20 -30.7 AdaDvsEq N ADX 1.32e 1.2 16.58 14.30 89 16.42 509 16.56 16.38 -.10 +9.2 AdamsNR N PEO 1.32e 1.0 21.48 17.27 56 19.22 211 19.78 19.08 -.49 -3.1 AdmRsc A AE .88 1.9 50.59 34.29 7 45.50 18 46.60 44.36 -.18 +4.6 Adaptim n Q ADAP 14.63 6.35 313 10.58 2301 11.66 10.43 -.94 +58.4 AddusHmC Q ADUS 50 71.78 30.95 60 66.90 446 67.90 64.75 +2.00 +92.2 ADDvtgTch Q AEY 2.33 1.21 1 1.44 24 1.49 1.43 -2.0 Adecaogro N AGRO 11.15 7.20 278 7.49 3289 7.92 7.33 -.52 -27.6 AdestoTc n Q IOTS 10.80 4.70 318 5.75 1099 6.20 5.65 -.30 -10.9tAdialPh n Q ADIL 4.40 2.74 2 2.90 61 3.60 2.74 -.18 -28.4tAdient n N ADNT 1.10 2.7 86.42 40.55 1225 40.64 9100 43.49 40.09 -2.65 -48.4sAdmaBio Q ADMA 6.96 2.01 184 6.30 1048 6.96 6.21 -.09 +96.3 AdobeSy Q ADBE 60 269.96 143.95 2729 260.87 12467 266.93 254.54 -2.64 +48.9 Adomani n Q ADOM 13.81 .50 475 .57 1254 .68 .55 -.12 -87.2 AdtalemGl N ATGE .36 .8 18 56.45 30.71 371 46.00 1736 48.75 45.90 -1.85 +9.4 Adtran Q ADTN .36 2.1 25.10 13.95 172 16.90 625 17.25 16.65 -.30 -12.7 AduroBio n Q ADRO 11.95 5.10 258 7.05 1338 8.10 6.95 -.35 -6.0sAdvAuto N AAP .24 .1 30 170.91 78.81 762 167.28 4033 170.91 164.20 +3.25 +67.8sAdvDisp n N ADSW 27.79 21.50 377 27.70 2010 27.80 26.62 +1.02 +15.7 AdvDrainS N WMS .32 1.0 27 33.50 17.90 182 32.25 2022 32.48 30.65 +.90 +35.2 AdvEmis n Q ADES 1.00 8.8 2 12.20 7.00 67 11.33 227 11.44 11.13 -.09 +17.3tAdvEnId Q AEIS 15 95.00 54.98 398 56.07 2527 62.00 54.90 -3.51 -16.9 AdvMatls Q CDTI 2.59 1.09 1.17 -25.8sAMD Q AMD 29.94 9.04 123075 27.38 719068 29.94 25.57 +2.21 +166.3 Advansx n N ASIX 46.51 32.08 178 34.71 1527 35.90 33.37 +.87 -17.5tAdvOil&Gs N AAV 4 6.70 2.45 155 2.50 1119 2.92 2.40 -.45 -41.9tAdvaxis Q ADXS 7.45 1.15 9912 1.02 11448 1.58 .95 -.43 -64.1 AdvClayCv N AVK 1.13 7.2 16.50 14.62 164 15.70 609 15.82 15.58 -.10 -1.1 AdverumBi Q ADVM 8.59 2.50 293 6.70 2431 7.60 6.45 -.90 +91.4 AdSDorWr N AADR .32e .6 64.00 47.31 24 50.13 229 51.85 49.63 -2.23 -14.8 AdS Shrt n Q DWSH 25.59 24.53 1 25.05 5 25.25 24.98 +.19 +.1 AdS Micr n Q DWMC 26.02 23.69 25.58 2 26.01 25.58 -.44 +3.6 AdvS Vice n Q ACT 29.50 24.23 11 26.35 28 26.35 25.95 +.08 +.5 AdSNewT n N FNG 24.13 19.60 10 22.05 45 22.80 21.94 -.50 +2.7 AdvS Kor n N KOR 32.69 26.00 1 26.58 1 26.58 26.58 -.36 -14.3 AdvSmCap N SCAP 41.63 31.64 40.95 1 40.95 40.81 -.23 +17.0 AdvPacFlt N FLRT 1.56e 50.09 48.52 49.27 1 49.27 48.70 +.05 -.1 AdvSSage N HOLD .41e .4 103.68 99.03 0 99.38 0 99.38 99.36 +.07 +.1 AdvNfltMS N MINC 1.34e 2.8 48.91 46.31 3 47.85 41 47.95 47.81 -.01 -1.1 AdvSStarG N VEGA 32.34 29.31 1 31.76 3 32.07 31.76 -.58 +3.0 AdvTrTabs N TTFS .47e .7 75.63 64.70 2 69.98 5 70.52 69.92 -.35 -2.1 AdvMeidll N MATH 35.56 30.47 33.00 -2.3 AdMadGBd N FWDB .73e 2.9 27.29 24.20 0 25.36 1 25.47 25.36 -.15 -2.0tAdMadIntl N FWDI .37e 1.4 33.10 27.74 2 27.36 3 27.75 27.36 -1.05 -12.0 AdMadDm N FWDD .18e .3 57.19 48.46 4 54.86 5 55.53 54.86 -.54 +2.6 AdvActBear N HDGE 8.75 7.28 49 7.42 243 7.47 7.35 +.07 -5.4 Aecom N ACM 12 39.90 30.95 532 32.79 2757 33.61 32.57 -.85 -11.7 AegeanMP N ANW .08 4.6 5 5.15 .60 194 1.73 1749 1.82 1.68 -.05 -59.8 Aegion Q AEGN 21 28.19 19.81 84 24.62 370 25.02 24.16 -.34 -3.2 AegleaBio n Q AGLE 12.00 3.75 217 8.74 2023 11.11 8.12 -2.19 +61.6 Aegon N AEG .25e 4.2 7.48 5.49 1314 5.92 6623 6.11 5.89 -.03 -6.0 Aegon cap N AEH 1.59 6.2 26.52 25.40 71 25.65 220 25.88 25.53 -.17 -.7 Aegon 6.5 N AED 1.63 6.3 26.83 24.55 47 25.68 121 26.06 25.60 -.27 -1.0 Aegon flt N AEB .77 3.1 25.49 23.55 14 24.42 63 25.07 24.40 -.61 +1.0 AehrTest h Q AEHR 4.10 2.12 9 2.45 93 2.57 2.37 -.08 -9.6 Aemetis Q AMTX 3.12 .45 12 1.22 34 1.32 1.22 -.02 +121.8 AerCap N AER 9 58.30 48.13 1227 56.42 3861 57.13 56.13 -.55 +7.2 AeriePhm Q AERI 74.75 47.05 248 58.30 1539 61.25 57.05 -3.05 -2.4 Aerocntry A ACY 3 17.34 10.90 3 16.66 17 17.00 16.05 -.49 +9.3 AerohiveN N HIVE 6.50 3.36 367 4.03 1078 4.25 4.02 -.19 -30.9 AerojetR N AJRD 37.70 24.41 321 35.94 1621 36.28 34.87 +.83 +15.2sAeroViron Q AVAV 46 103.53 41.53 497 100.43 2946 103.98 85.22 +12.47 +78.8 AEtern g rs Q AEZS 3.25 1.12 48 1.75 238 1.84 1.71 -.07 -25.8 Aethlon rs Q AEMD 3.85 .79 122 1.02 443 1.06 .92 +.05 -10.0sAetna N AET 2.00 1.0 20 203.47 149.69 3057 203.08 11484 203.74 197.95 +2.81 +12.6 AeviGeno Q GNMX 2.65 .83 93 1.11 359 1.29 1.10 -.14 -7.5tAffilMgrs N AMG 1.20 .8 11 216.99 142.79 501 142.71 1879 146.48 141.09 -3.38 -30.5 AfmedNV Q AFMD 7.35 1.15 4307 4.55 10529 5.85 4.50 -.90 +250.0 Agenus Q AGEN 6.19 1.55 726 2.02 4115 2.27 1.95 -.19 -38.0 AgileThr h Q AGRX 5.40 .23 1339 .30 2156 .33 .27 +.01 -88.8 Agilent N A .60 .9 79 75.00 60.42 1585 67.40 7356 67.83 66.76 -.14 +.6 Agilysys Q AGYS 16.87 10.42 44 15.57 243 15.98 14.97 -.50 +26.8 AgiosPhm Q AGIO 99.82 51.62 332 76.64 1997 85.00 76.03 -4.08 +34.1tAgnico g N AEM .44 40 51.85 32.30 1685 33.16 8173 34.08 32.18 -1.36 -28.2sAgreeRlt N ADC 2.16 3.9 29 57.49 43.74 303 54.74 2861 57.49 54.38 -2.33 +6.4 AgroFresh Q AGFS 14 8.75 4.94 135 6.20 483 6.65 6.04 -.45 -16.2 AgroFr wt Q AGFSW .69 .13 .50 +22.0 AileronT n Q ALRN 15.48 1.98 96 3.54 630 4.10 2.95 +.62 -66.4 Aimmune n Q AIMT 42.00 21.22 215 26.26 991 28.01 25.76 -1.65 -30.6 Air Inds A AIRI .60 41.7 1.95 1.27 13 1.44 64 1.46 1.40 +.03 -14.9 AirLease N AL .40 .9 6 50.70 38.46 605 44.19 3076 46.48 44.13 -2.02 -8.1 AirProd N APD 4.40 2.7 25 175.17 143.79 640 164.85 3411 166.40 163.42 -1.44 +.5 AirT Inc Q AIRT 35.74 14.90 2 33.30 8 34.20 33.05 +1.05 +34.9 AirTrnsp Q ATSG 49 27.67 19.17 260 20.52 881 20.90 20.02 +.17 -11.3 AirMedia Q AMCN 2.87 .38 141 .41 398 .44 .40 -.03 -64.3 Aircastle N AYR 1.12 5.6 7 25.30 18.97 635 20.15 1934 20.98 20.10 -.77 -13.9 Airgain n Q AIRG 47 12.22 7.31 53 11.76 201 11.97 11.25 -.14 +30.8 AkamaiT Q AKAM 68 83.08 45.81 841 74.51 3848 74.88 73.08 -.63 +14.6 AkariTh rs Q AKTX 11.95 1.70 19 2.08 554 2.36 1.85 +.20 -52.0 AkceaTh n Q AKCA 40.75 15.20 369 26.17 1357 27.80 24.52 -.24 +50.7 AkebiaTher Q AKBA 20.25 7.42 644 7.95 1608 8.26 7.74 -.26 -46.5 AkersBios Q AKER 1.82 .12 1229 .26 4916 .28 .25 -.01 +94.0 Akorn Inc Q AKRX 42 33.63 10.76 1583 14.79 8631 16.36 14.52 -.90 -54.1 Akoustis n Q AKTS 9.50 4.86 27 8.12 162 8.53 8.00 -.22 +30.3 AlaPw pf Q N ALPpQ 1.25 4.9 27.05 24.49 20 25.73 47 26.24 25.63 -.35 -3.2 AlamoGp N ALG .44 .5 25 120.58 88.12 27 94.93 130 96.54 93.64 -.37 -15.9tAlamosGld N AGI .02 .5 8.58 4.10 1214 4.32 6452 4.38 4.10 -.07 -33.6sAlarm.cm n Q ALRM 55 59.05 33.39 695 55.21 3923 59.05 52.40 -1.08 +46.3 AlaskaAir N ALK 1.28 1.9 9 82.68 57.53 1026 66.88 5723 69.04 66.44 -.61 -9.0 AlaskCom Q ALSK 13 2.91 1.39 70 1.87 255 2.00 1.85 -.10 -30.2 AlbnyIn N AIN .68 .9 35 79.45 51.85 126 78.35 816 78.60 75.60 +1.37 +27.5 Albemarle N ALB 1.34f 1.4 16 144.99 86.75 1280 97.19 5517 98.49 95.01 +1.67 -24.0 Albireo Q ALBO 39.87 20.25 33 33.13 279 34.76 32.87 -1.45 +29.4 Alcentra h Q ABDC .72 11.7 11.24 5.75 24 6.16 99 6.23 6.10 -.03 -26.6 Alcoa Cp N AA 21 62.35 40.03 5305 41.00 18188 43.92 40.10 -3.67 -23.9 AlderBioPh Q ALDR 20.87 9.20 475 18.15 2274 18.55 17.70 +.05 +58.5 AldeyraTh Q ALDX 11.90 4.00 47 7.90 301 8.70 7.65 -.55 +16.2 AlexB Inc N ALEX .28 1.2 32 30.35 20.83 213 23.15 851 23.58 22.83 -.32 -16.5 Alexanders N ALX 18.00 5.2 436.80 332.98 5 348.80 20 361.47 345.47 -12.13 -11.9 AlexREE N ARE 3.72 2.9 32 134.37 114.00 530 126.65 3039 129.01 125.02 -1.70 -3.0 AlxRE pfD N AREpD 1.75 5.0 37.59 33.35 35.31 3 35.39 34.94 +.25 -4.6 AlexcoR g A AXU 1.85 1.00 125 1.05 816 1.10 1.00 -.05 -34.0 Alexion lf Q ALXN 45 149.34 102.10 776 117.27 4136 121.78 115.40 -4.97 -1.9 AlgonPw n N AQN .51f 11.34 9.45 133 10.35 559 10.61 10.11 -7.3tAlibaba N BABA 48 211.70 158.67 19296 162.37 116350 173.95 158.67 -12.64 -5.8 Alico Q ALCO .24 .7 34.80 25.55 12 33.60 53 33.80 31.94 +1.30 +13.9 AlignTech Q ALGN 392.69 174.44 514 368.64 2863 388.90 365.20 -17.85 +65.9 AlimerSc h Q ALIM 1.46 .74 127 1.07 638 1.13 .98 +.03 -19.5 Timmins g A TGD/O 1 .48 tAlio Gld rs A ALO 4.94 .63 402 .65 1321 .69 .63 -.04 -82.2 Alkermes Q ALKS 71.22 39.54 796 40.69 2861 45.29 40.61 -4.15 -25.7sAllakos n Q ALLK 45.95 26.00 198 46.60 606 49.11 38.52 +7.76 +49.1 AllegCp N Y 646.55 521.07 29 636.78 149 645.01 629.27 +5.00 +6.8 AllegTch N ATI 30.25 20.27 847 25.45 5296 26.95 25.13 -1.58 +5.4 AllgnceBc n Q ABTX 31 46.85 31.75 7 44.75 39 45.25 44.05 +.20 +18.9 AllegiantT Q ALGT 2.80 2.1 10 181.45 111.54 662 132.55 1258 136.25 131.70 -3.70 -14.3sAllegion N ALLE .84 .9 89.90 73.85 342 88.71 1948 89.90 86.21 +1.49 +11.5sAllegMrg n Q ALGR 9.60 9.50 170 9.58 249 9.60 9.50 -.01 +.4 AllegrM rt Q ALGRR .45 .34 32 .37 68 .40 .37 AllegMrg un Q ALGRU 10.30 10.04 10.24 7 10.30 10.24 +.06 +2.0 AllenaPh n Q ALNA 17.56 6.13 35 10.40 179 11.00 10.24 -.50 +3.4 Allergan N AGN 2.88 1.5 12 237.41 142.81 1544 190.24 7120 192.43 188.36 -1.47 +16.3 Allete N ALE 2.24 3.0 22 81.24 66.64 229 75.59 1409 76.67 75.08 +.51 +1.7 AlliCAMun N AKP .70 5.0 14.11 12.49 14 13.92 81 14.01 13.85 -.01 +2.4 AlliData N ADS 2.28 1.0 14 278.33 192.02 278 236.95 1463 239.80 233.89 -1.63 -6.5 All MMA n Q AMMA 3.07 .15 1131 .31 3035 .36 .25 +.01 -73.1 AlliBNtlMu N AFB .75 5.9 14.15 12.32 54 12.58 188 12.65 12.53 -.01 -6.1 AlliOne rs N AOI 30.70 9.85 125 17.15 923 19.00 17.05 -.55 +29.4 AllnceRes Q ARLP 2.08f 10.5 5 21.90 15.55 263 19.85 1202 20.43 19.65 -.25 +.8 AlliBGlbHi N AWF .84 7.3 13.12 11.46 261 11.52 820 11.73 11.50 -.13 -9.7 AlliNYMun N AYN .67 4.7 14.29 AlliBern N AB 2.57e 8.5 14 30.80 23.15 166 30.20 797 30.50 29.75 +.15 +20.6 AlliantEg s N LNT 1.34 3.1 22 45.52 36.84 1425 43.27 4564 44.00 42.71 +.43 +1.5 AlliGlCvInc N NCV .78 11.0 7.28 6.41 176 7.09 1110 7.15 7.06 -.04 +.9 AlliGblCv2 N NCZ .69 11.1 6.38 5.70 312 6.20 1043 6.23 6.16 -.2 AlliNFJDv N NFJ 1.20 9.2 13.81 12.29 229 13.08 1000 13.22 13.08 -.10 +.2 AlliGlEqCv N NIE 1.52 6.5 23.87 19.47 61 23.44 312 23.75 23.22 -.22 +10.9 Allz24Tgt n N CBH 10.05 8.75 20 9.28 131 9.31 9.20 -.03 +2.0 AllnzgDI&Cv N ACV 2.00 8.1 25.14 20.34 17 24.62 142 24.97 24.50 -.19 +12.7 AlldCap47 N AFC 1.72 6.7 26.31 25.14 12 25.61 68 25.90 25.60 -.19 +.5 AldHlPrd rs Q AHPI 5.25 1.72 0 2.24 13 2.39 2.22 -.15 +7.1 AlliedMot Q AMOT .12 .2 47 51.80 23.26 39 48.48 225 48.88 46.67 -.36 +46.5 Alliqua rs Q ALQA 4.50 1.58 4 2.52 41 2.60 2.36 -.09 +39.0sAllisonTrn N ALSN .60 1.2 18 50.91 32.93 618 50.51 4013 50.91 49.43 +.85 +17.3 AllotComm Q ALLT 6.55 4.74 11 6.23 233 6.28 5.90 +.01 +16.9 AllscriptH Q MDRX 16.13 10.78 1245 14.40 7439 14.88 14.29 -.21 -1.0 Allstate N ALL 1.84 1.8 15 105.36 85.59 1575 100.03 7526 102.11 99.99 -.54 -4.5 Allstat pfA N ALLpA 1.41 5.6 26.20 24.63 29 25.17 85 25.45 25.16 -.24 -1.7 Allstate 53 N ALLpB 1.28 5.0 27.28 25.10 32 25.47 136 26.06 25.33 -.46 -2.9 Allstat pfD N ALLpD 1.66 6.4 27.98 25.60 4 25.77 30 25.89 25.76 -.04 -2.3 Allstat pfE N ALLpE 1.66 6.4 27.29 25.65 77 25.77 230 25.89 25.74 -.08 -1.8 Allstat pfF N ALLpF 1.56 6.0 27.59 25.02 11 25.90 44 26.36 25.90 -.44 -2.6 AllyFincl N ALLY .60f 2.3 11 31.29 21.98 2514 26.64 9653 27.41 26.63 -.24 -8.6 AlmadM n A AAU 1.32 .56 88 .66 674 .69 .62 +.02 -35.9 AlnylamP Q ALNY 153.99 70.76 773 109.00 2978 122.62 108.74 -13.67 -14.2 AlphaOmg Q AOSL 12 18.72 12.92 90 13.55 328 14.38 13.50 -.66 -17.2 AlpUSQVal N QVAL 1.35e 4.3 33.51 25.66 3 31.62 29 32.26 31.51 -.70 +3.0tAlpValuIntl N IVAL 1.35e 4.6 35.03 29.64 5 29.52 30 30.07 29.45 -1.02 -10.7 AlpMoIntQ N IMOM 33.00 26.61 2 27.05 17 28.06 27.03 -1.14 -10.9sAlpMoUSQ N QMOM 34.05 25.66 2 33.42 34 34.05 33.00 -.46 +16.8 AlpArcVl n N VMOT 31.39 26.15 18 28.61 74 29.17 28.52 -.69 -1.3 AlphaPro A APT 18 4.25 3.15 11 3.60 39 3.75 3.60 -.05 -10.0 Alphabet C Q GOOG 32 1273.89 909.70 1401 1164.83 8237 1212.99 1152.00 -53.36 +11.3 Alphabet A Q GOOGL 36 1291.44 924.51 1632 1177.59 9296 1227.87 1163.61 -54.21 +11.8 Alphatc rs Q ATEC 4.27 1.96 65 3.21 648 3.48 3.14 -.30 +20.7 AlpImmu n Q ALPN 12.87 5.28 9 6.69 46 6.70 6.22 -.03 -40.3 AlpTotDiv N AOD .69 7.8 10.03 8.65 8.79 -7.2 AlpsETF N GRI 1.52e 3.5 47.47 40.28 1 44.11 11 44.62 44.00 -.77 -1.8 AlpsEqSect N EQL 1.83e 2.5 73.58 64.78 4 72.63 15 73.14 72.58 -.34 +4.4 AlpDisrTc n N DTEC 30.48 24.40 20 29.27 108 30.10 29.22 -.83 +16.1 AlpsRtSec n Q SWIN 33.26 27.51 33.25 26 33.25 33.00 +.32 +11.7 AlpBzSoMed N BUZ 38.64 29.30 1 37.60 6 38.50 37.60 -.85 +17.4 AlpsRivFlex N RFFC 36.59 30.68 29 35.64 107 36.21 35.60 -.58 +2.6 Alps RivDiv N RFDA 33.92 28.60 107 33.25 286 33.74 33.24 -.50 +5.0 AlpRvrCare N RFCI 26.24 23.73 305 23.89 588 24.01 23.87 -.13 -3.3 AlpRivUncn N RFUN 26.57 24.98 2 25.32 16 25.35 25.28 -.03 -2.8tAlpSprtJG N SGDJ 38.94 23.51 143 23.53 428 24.30 23.29 -1.28 -30.0 AlpMedBrk N SBIO 39.50 29.15 62 37.09 214 38.62 36.92 -1.61 +13.1tAlpSprotG N SGDM .12e .8 22.94 15.10 16 15.23 106 15.57 15.07 -.56 -26.5 AlpWkplEq N EQLT .42e 1.1 40.00 33.24 0 37.90 5 38.32 37.74 -.21 +4.6tAlpEDvDg N EDOG .73e 3.5 27.38 20.63 16 20.77 63 20.98 20.63 -.52 -18.3 AlpAlerEn N ENFR 1.35e 6.1 24.16 19.24 2 22.22 37 22.61 22.22 -.37 -3.7tAlpIntDvDg N IDOG 1.47e 5.6 30.26 26.05 42 26.09 168 26.53 26.02 -.67 -8.9 AlpBarr400 N BFOR .25e .6 46.25 37.34 3 45.38 15 45.98 45.38 -.60 +9.1 AlpRivStInc N RIGS .30e 1.2 25.76 24.23 18 24.68 186 24.70 24.48 +.09 -1.9 AlpsDvDog N SDOG 1.40e 3.0 49.27 41.57 104 46.01 336 46.40 45.79 -.12 +.5 AlpAlerMLP N AMLP 1.35e 12.4 11.89 9.01 10955 10.87 43871 11.01 10.79 +.02 +.7 AltaMesa n Q AMR 10.79 4.04 1096 4.68 4495 4.97 4.59 -.06 -52.8 Altaba Q AABA 82.45 62.90 3899 64.82 24966 69.14 63.94 -4.73 -7.2sAltair A n Q ALTR 43.06 16.55 251 40.44 1189 43.06 39.82 -1.33 +69.1sAlteryx n N AYX 59.92 18.64 1054 60.00 3539 61.20 55.74 +1.95 +137.4 Altice n N ATUS 27.82 14.60 6150 17.97 18048 18.24 17.02 +.05 -5.8 Altimm rs Q ALT 3.16 .25 382 .29 1520 .34 .29 -.03 -85.2 AltisrcAst A AAMC 116.00 55.00 0 60.05 2 63.50 59.85 -2.00 -26.4 Altisrce n Q ASPS 2 37.86 22.51 37 34.47 188 36.28 33.81 -1.68 +23.1 Market profile NYSE American Nasdaq AMD 123,075,400 27.38 -.46 MicronT 46,722,800 44.86 +.21 Apple Inc 37,400,400 221.30 -1.80 MarvellTch 36,017,100 19.45 -.01 JD.com 26,611,300 26.95 -.30 Intel 25,792,500 46.45 -.81 Qualcom 24,413,600 70.38 +.02 Facebook 24,151,000 163.04 +.51 CronosGp n 24,022,300 11.99 +.37 Tesla Inc 22,416,700 263.24 -17.71 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2614.89 -10.83IndiaGCap 6,578,100 1.21 -.17 iShIndia bt 5,869,200 34.59 -.14 Nevsun g 5,561,200 4.40 -.02 TransEntx 5,452,600 5.53 -.28 NthnO&G 3,489,500 3.06 -.11 Cel-Sci rs 2,697,600 3.61 +.27 SRC Eng 2,483,000 9.02 -.19 B2gold g 2,316,200 2.25 -.06 LiqTech 2,233,400 1.62 +.04 SandstG g 1,645,400 3.84 +.02 iShIndia bt 29,837,500 34.59 -1.10 Nevsun g 26,735,000 4.40 +.62 IndiaGCap 25,167,100 1.21 -.44 TransEntx 20,897,100 5.53 -.27 NthnO&G 14,626,200 3.06 -.39 AMD 719,067,800 27.38 +2.21 HeliosM rs 508,566,600 .02 +.00 MicronT 212,840,500 44.86 -7.66 JD.com 199,858,800 26.95 -4.35 CronosGp n 182,832,100 11.99 +2.11 FRIDAY MOST ACTIVEName Vol Last Chg 12911.13 -27.78 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE S&P500ETF 72,084,900 287.60 -.56 iShEMkts 61,320,800 41.55 -.21 FordM 51,208,600 9.27 -.16 BkofAm 49,010,200 30.86 +.01 GenElec 45,859,800 12.40 -.11 SPDR Fncl 43,625,400 28.33 -.03 B iPVxST rs 42,822,800 30.86 +.51 VanEGold 42,472,300 17.88 +.04 PUVixST rs 39,051,000 9.21 +.24 ChesEng 35,426,500 4.03 -.03 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg iShEMkts 288,976,400 41.55 -1.62 S&P500ETF 267,595,100 287.60 -2.71 GenElec 193,173,500 12.40 -.54 VanEGold 191,753,000 17.88 -.67 BkofAm 189,426,900 30.86 -.07 GameStop 16.13 +21.6 QuanexBld 19.45 +18.6 TurnPtBr n 39.80 +18.2 Cloudera n 17.56 +17.0 TrGasSur 15.01 +15.6 GpSuprvi n 7.84 +14.6 Avalara n 41.22 +11.4 AcornInt rs 21.88 +11.0 WEEKS BIGGEST GAINERSName Close Chg PSBMetDS 6.00 -39.5 KornFer 48.97 -27.1 Tillys 18.61 -20.9 RH 126.15 -20.7 MaidenHld n 15.55 -20.5 Renren rs 1.38 -20.2 RoadrnTrn 1.04 -20.0 WEEKS BIGGEST LOSERSName Close Chg Cel-Sci rs 3.61 +34.7 LiqTech 1.62 +27.6 SupDrillg 2.43 +24.6 BovieMed 6.26 +17.2 Nevsun g 4.40 +16.4 eMagin 1.60 +10.3 IssuerDir 15.00 +9.1 BG Staffing 26.35 +8.2 WEEKS BIGGEST GAINERSName Close Chg IndiaGCap 1.21 -26.7 OrchidsPP 2.77 -24.5 VoltInfoSci 2.70 -22.9 NuverEnv n 9.64 -16.5 NovaBay rs 1.47 -16.1 LadThalFn 2.92 -15.4 NewConcEn 1.93 -15.4 ProQRTher 15.80 +106.5 MannKd rs 1.78 +61.8 MercBkA n 14.97 +59.4 Gemphire n 2.01 +43.6 MercBkB n 10.00 +36.1 ScholRck n 22.95 +34.9 ArrowPhm 19.74 +33.7 WSI Inds 6.90 +30.2 eGain 8.75 -38.8 MaidenH 2.58 -32.2 RiotBlck 4.30 -31.7 Advaxis 1.02 -29.7 IovanceTh 12.65 -28.5 Polarity rs 20.54 -28.1 NextDec n 4.93 -27.47902.54 -20.18How 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 q 921 1,872 109 Volume (000s) New Highs New Lows 2,902 77 124 Advanced Declined Unchanged 107 168 28 Volume (000s) New Highs New Lows 303 1 12 Advanced Declined Unchanged 1,254 1,555 230 Volume (000s) New Highs New Lows 3,039 106 84 Advanced Declined Unchanged 831 2,052 58 Volume (000s) New Highs New Lows 2,941 207 204 Advanced Declined Unchanged 87 225 10 Volume (000s) New Highs New Lows 322 9 20 Advanced Declined Unchanged 993 2,020 96 Volume (000s) New Highs New Lows 3,109 290 158 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 8, 2018

PAGE 35

AltraIndlM Q AIMC .68 1.7 22 53.70 37.80 1473 39.05 6837 39.40 38.25 -22.5 Altria N MO 3.20 5.3 19 74.38 53.91 7539 60.93 26102 61.06 58.45 +2.41 -14.7 AlumChina N ACH 23.54 9.20 78 10.09 277 10.43 9.85 -.44 -43.7 AmTrstFn Q AFSI .34 2.3 15 14.75 8.80 311 14.55 1374 14.67 14.46 +.01 +44.5 ATrFn pfA N AFSIpA 1.69 9.3 24.68 13.96 13 18.24 23 18.73 17.89 -.46 -11.5 AmTrF pfB N AFSIpB 1.81 9.5 25.23 12.92 8 19.01 40 19.66 18.07 -.82 -13.0 AmTrF pfC N AFSIpC 1.91 9.5 25.23 14.91 6 20.00 35 20.73 19.80 -.64 -11.1 AmTrF pf F N AFSIpF 23.48 13.93 30 18.30 227 19.08 18.10 -.82 -10.9 AmTrF pfE N AFSIpE 25.71 14.80 15 20.83 76 22.00 20.50 -1.26 -9.1 AmTrFn 7.5 N AFST 26.94 23.30 3 25.61 38 25.83 25.05 +.23 -1.1 AmTrFn 55 N AFSS 1.81 7.3 26.00 21.41 10 24.85 50 25.00 24.41 +.40 -.6 AmTrF pfD N AFSIpD 1.88 9.3 25.08 14.42 13 20.14 65 21.37 20.11 -1.11 -9.2sAmalBk n Q AMAL 19.62 16.00 512 18.98 1041 19.62 17.37 +1.54 +15.0 Amarin Q AMRN 4.60 2.35 2982 3.15 15338 3.32 3.12 -.01 -21.4sAmazon Q AMZN 2050.50 931.75 4857 1952.07 26763 2050.50 1935.21 -60.64 +66.9 AmbacFin Q AMBC 9 23.34 13.17 123 21.12 681 21.28 20.89 -.01 +32.2 Ambarella Q AMBA 66.23 34.33 1152 38.87 6284 41.00 37.04 +.56 -33.8 AmberRd N AMBR 10.29 6.14 119 9.39 1129 9.55 8.62 +.66 +27.9tAmbev N ABEV .05e 1.1 8 7.43 4.32 15853 4.50 128983 4.56 4.32 -.15 -30.3 Amdocs Q DOX 1.00 1.5 18 71.72 61.00 774 64.68 3323 65.47 64.25 -.60 -1.2 Amedica rs Q AMDA 6.94 .33 2903 .38 7784 .66 .35 -.07 -88.5 Amedisys Q AMED 70 126.30 45.60 287 121.95 1572 126.27 116.25 -3.06 +131.4 AMERCO Q UHAL 1.50e 19 400.99 317.43 36 360.05 169 374.70 357.08 -14.34 -4.7sAmeren N AEE 1.83 2.8 23 65.87 51.89 2299 65.34 7224 65.87 63.40 +2.11 +10.8 Ameresco N AMRC 22 15.35 7.15 92 13.70 365 14.35 13.50 -.65 +59.3 AmeriHld n Q AMRH 13.50 .70 71 1.37 242 1.50 1.25 -.10 -55.7 AmerHl wt Q AMRHW 7.58 .25 .84 +9.8 AFMulti Q ATAX .50 8.5 20 6.50 5.25 51 5.85 239 5.95 5.81 -.08 -3.3 AMovilL N AMX .17e 1.0 24 19.91 14.85 1988 16.22 7984 16.54 15.74 -.55 -5.4 AmMovl A N AMOV 19.87 14.77 10 16.15 48 16.80 15.55 -.30 -5.0 AmCarM Q CRMT 17 89.85 38.45 88 82.75 332 86.50 81.35 -.70 +85.3 AmAirlines Q AAL .40 1.0 6 59.08 35.64 4876 38.43 28827 41.37 38.15 -2.05 -26.1 AmAssets N AAT 1.08f 2.8 24 41.69 30.62 178 38.45 648 39.50 38.32 -1.05 +.5 AmAxle N AXL 5 20.27 13.96 1270 17.69 6278 17.88 17.03 -.02 +3.9 AmCampus N ACC 1.84 4.4 51 48.82 34.52 428 41.66 1890 42.28 41.25 -.27 +1.5 AEagleOut N AEO .55 2.2 17 29.88 12.13 3924 24.54 17143 26.57 24.44 -1.42 +30.5 AEP N AEP 2.48 3.4 17 78.07 62.71 3028 72.68 10347 73.65 71.87 +.95 -1.2 AmElTech Q AETI 2.53 .62 21 .94 230 1.08 .92 -.04 -37.2 AEqInvLf N AEL .24f .7 15 38.56 25.43 503 35.86 2187 37.15 35.71 -1.23 +16.7 AmExp N AXP 1.40 1.3 16 107.43 84.02 2496 106.08 15931 107.27 104.55 +.10 +6.8 AmFinTr n Q AFIN .04p 16.80 13.15 127 15.54 487 16.00 15.17 -.21 +3.6 AFnclGrp N AFG 1.40 1.2 20 121.69 95.19 146 112.53 809 113.46 111.22 +1.17 +3.7 AFnclGp 54 N AFGE 1.56 6.0 27.09 25.20 8 25.92 17 26.09 25.82 -.06 -1.1 AFnclGp 55 N AFGH 1.50 5.9 27.18 25.00 10 25.36 42 25.67 25.36 -.14 -3.3 AHm4Rent N AMH .20 .9 23.34 18.39 1873 22.87 7307 23.24 22.72 -.33 +4.7 AHm4Rn pfD N AMHpD 1.63 6.2 27.60 24.61 10 26.10 61 26.59 25.82 -.32 -4.7 AHm4R pfE N AMHpE 1.59 6.3 27.53 24.53 9 25.34 46 25.92 25.29 -.51 -5.4 AH4Rn pfG N AMHpG 1.47 6.0 26.38 22.27 16 24.36 66 24.78 24.17 -.19 -3.2 AHm4R pfF N AMHpF 26.27 22.43 17 24.55 52 25.13 24.55 -.45 -4.0 AmIntlGrp N AIG 1.28 2.4 65.55 49.57 2791 53.67 16049 54.22 52.74 +.50 -9.9 AmLorain A ALN .43 .14 182 .17 505 .19 .15 -.01 -5.1 AMidstrm N AMID .41 6.8 15.25 5.30 130 6.05 825 6.25 5.91 -.15 -54.7 AmerNtl Q AMNB 1.00 2.4 17 43.00 34.95 4 41.05 30 41.80 40.55 +.15 +7.2 AmNatIns Q ANAT 3.28 2.6 22 134.03 110.43 22 127.55 92 130.20 127.08 -.79 -.5 AmOutBr Q AOBC 40 17.31 8.32 1788 14.69 19437 15.10 13.52 +.66 +14.4 AmPubEd Q APEI 24 46.15 17.95 64 32.95 388 35.10 32.60 -1.80 +31.5 AmRailcar Q ARII 1.60 3.5 6 47.77 34.30 52 46.27 288 46.97 45.37 +.85 +11.1 AmrRlty N ARL 21.57 8.00 4 14.51 8 16.70 14.51 -2.39 +12.9 AmRenAs n N ARA 24.07 9.91 153 20.06 566 22.25 19.98 -1.89 +15.3 AmrRvr Q AMRB .20 1.3 29 17.50 12.21 2 15.80 18 16.23 14.90 +.68 +3.7 AmShrd A AMS 14 3.28 2.25 7 3.03 19 3.15 3.00 -.07 +16.7 ASoft lf Q AMSWA .44 3.2 40 18.94 10.59 197 13.63 1585 18.23 13.44 -4.35 +17.2 AmStsWtr N AWR 1.02 1.7 37 61.66 47.53 109 61.17 522 61.66 60.01 +.74 +5.6 AmSupr rs Q AMSC 8.03 3.06 73 5.64 379 6.20 5.55 -.46 +55.4 AmTower N AMT 3.16f 2.2 42 155.28 130.37 1511 146.55 6635 149.06 146.36 -2.57 +2.7 AVangrd N AVD .08 .4 24.00 18.01 59 20.25 335 21.70 20.00 -1.65 +3.1 AmWtrWks N AWK 1.82 2.1 38 92.37 76.04 863 88.22 3447 89.78 87.32 +.69 -3.6 AWoodmk Q AMWD 23 148.44 80.25 120 84.05 613 87.95 83.00 -.90 -35.5tAmerigas N APU 3.80 9.7 32 48.37 39.12 202 39.37 726 39.78 39.01 +.22 -14.8 Ameriprise N AMP 3.60 2.5 11 183.90 129.87 850 142.48 3517 145.38 140.97 +.52 -15.9 AmerisBc Q ABCB .40 .8 19 59.05 41.05 203 49.65 911 50.50 49.25 +3.0 Amerisafe Q AMSF .88 1.4 25 67.82 51.55 106 64.40 207 64.80 62.75 +.82 +4.5 AmrSvFin Q ASRV .08f 1.8 4.55 3.80 11 4.50 76 4.55 4.40 -.05 +8.4 AmSvFn pf Q ASRVP 2.11 7.4 33.90 26.50 1 28.47 5 28.50 27.55 +.22 -1.8 AmeriBrgn N ABC 1.52 1.7 11 106.27 71.90 952 88.64 4473 89.92 87.60 -1.33 -3.5 AmesNatl Q ATLO .92f 3.0 19 32.15 26.00 3 30.50 11 30.80 29.95 +.25 +9.5 Ametek N AME .56f .7 33 79.32 62.82 1273 78.09 5578 78.89 75.93 +1.13 +7.8 Amgen Q AMGN 5.28 2.7 17 201.23 163.31 2597 196.30 10097 199.75 194.75 -3.51 +12.9tAmicusTh Q FOLD 17.62 11.94 2626 12.50 10759 13.65 11.92 -.98 -13.1 AmiraNatF N ANFI 6.21 1.57 59 1.68 225 1.87 1.68 -.14 -59.7tAmkorTch Q AMKR 7 11.88 7.83 1030 7.81 5544 8.72 7.76 -.92 -22.3tAmpco N AP 18.60 7.20 38 7.25 122 7.80 7.10 -.30 -41.5 Amphastar Q AMPH 20.45 14.40 164 19.27 833 19.50 18.75 +.29 +.2 Amphenol N APH .92 1.0 37 95.90 79.86 1340 95.35 4905 95.82 93.86 +.77 +8.6 AmpioPhm A AMPE 4.95 .35 987 .53 6019 .64 .50 -.10 -86.9sAmpOnRt ef Q IBUY 54.55 35.68 73 52.27 584 54.55 51.35 -1.87 +27.9 AmpSrLn n N YESR 28.57 23.85 23.90 1 23.93 23.85 -.09 -2.0 AmpDivOpt N DIVO 31.01 26.35 2 29.46 8 29.54 29.36 -.02 +1.6 Ampliph rs A APHB 2.05 .83 106 .96 389 1.02 .95 -.03 -5.0 Amrep N AXR 10 7.71 6.44 7.41 0 +5.6 AmtechSys Q ASYS 15.45 4.56 91 5.04 406 5.55 4.89 -.45 -50.0sAmyris rs Q AMRS 9.22 2.40 807 8.22 4606 9.22 8.02 -.75 +119.2 Anadarko N APC 1.00 1.6 74 76.70 40.54 2455 63.54 13561 64.99 62.38 -.86 +18.5 AnalogDev Q ADI 1.92 2.0 25 103.59 80.10 5451 93.96 15695 98.89 93.59 -4.89 +5.5 Anaptys n Q ANAB 134.00 27.75 364 87.77 1017 90.82 84.27 -.87 -12.9 Anavex rs Q AVXL 5.15 1.85 84 2.68 731 2.82 2.61 +.01 -16.8 AnchBcWA Q ANCB 20 30.05 24.00 4 29.00 6 29.15 28.90 +.15 +16.9sAndeavor N ANDV 2.36 1.5 23 157.65 89.58 599 153.29 5200 157.65 151.73 +.50 +34.1 AndeavLog N ANDX 4.12 8.5 24 55.21 40.66 736 48.47 3591 48.93 47.71 -.11 +4.9 Andersons Q ANDE .66 1.6 32 41.70 29.60 106 40.20 543 40.90 39.80 -.65 +29.1 Anf DvAlt n N DALT 10.90 9.62 7 10.38 45 10.49 10.38 -.09 +2.2 AngioDyn Q ANGO 23.95 15.16 210 23.69 709 23.88 22.26 +1.27 +42.5 AnglogldA N AU 12.00 7.08 2512 7.83 10653 7.88 7.58 -.08 -23.2tABInBev N BUD 3.19e 3.6 22 126.50 89.93 4147 89.74 10106 92.54 88.49 -3.49 -19.6 AnikaTh Q ANIK 20 69.81 28.54 54 41.53 335 43.26 40.90 +.14 -23.0 Anixter N AXE 15 88.85 56.25 103 68.90 437 72.20 68.55 -3.20 -9.3 Annaly N NLY 1.20 11.4 12 12.58 9.95 15050 10.49 47199 10.76 10.44 +.09 -11.8 Annaly pfC N NLYpC 1.91 7.5 25.99 25.00 16 25.32 54 25.50 25.29 -.13 -.7 Annaly pfD N NLYpD 1.88 7.4 25.81 24.06 71 25.21 113 25.39 25.17 -.17 -.6 Annaly pfG N NLYpG 1.63 6.7 24.86 23.35 66 24.36 325 24.64 24.31 -.07 -1.7 Annaly pfF N NLYpF 26.59 24.54 54 25.51 187 25.76 25.50 -.14 -1.2sAnsys Q ANSS 53 187.91 119.20 356 185.45 1809 187.91 182.73 -.53 +25.7 AntaresP Q ATRS 4.09 1.58 832 3.39 4133 3.57 3.30 -.15 +70.4 Antero n N AMGP .16e 1.0 22.39 14.85 387 16.73 1998 17.29 16.21 -.16 -15.2 AnteroMid N AM 1.56f 5.3 23 34.18 24.20 550 29.51 2222 29.87 29.14 +.24 +1.6 AnteroRes N AR 1.00 5.8 36 22.69 16.31 3112 17.18 12312 18.69 16.76 -1.33 -9.6sAnthem N ANTM 3.00 1.1 17 272.36 179.40 1824 271.90 6765 273.14 262.71 +7.92 +20.8 Anworth N ANH .60 12.1 10 6.20 4.55 499 4.94 1670 5.01 4.86 +.06 -9.2 Anwrth pfA N ANHpA 2.16 8.1 27.49 25.35 0 26.71 6 27.00 26.41 -.11 +1.0 Anwrth pfB N ANHpB 1.56 6.0 30.12 24.60 26.20 11 26.20 25.98 +.21 -4.6 Anwrth pfC N ANHpC 1.91 7.6 25.59 24.46 3 25.19 21 25.36 25.18 -.10 +.1 Aon plc N AON 1.60 1.1 30 152.78 130.87 821 150.02 4191 150.83 144.84 +4.46 +12.0 Apache N APA 1.00 2.3 27 49.59 33.60 2112 42.87 8784 44.13 41.82 -.96 +1.5 AptInv N AIV 1.52 3.5 25 46.72 37.97 928 43.73 4706 44.14 43.22 -.07 AptInv pfA N AIVpA 1.72 6.5 27.80 25.52 1 26.32 7 26.47 26.15 -.01 -3.9 Apellis n Q APLS 32.00 12.45 253 17.17 791 20.16 16.90 -2.19 -20.9 ApogeeE Q APOG .63 1.3 18 51.33 37.24 176 48.57 556 49.67 48.47 -.65 +6.2sApolloCRE N ARI 1.84 9.5 12 19.57 17.56 817 19.33 3694 19.57 19.29 -.10 +4.8 ApoCRE pfC N ARIpC 25.88 24.80 9 25.77 29 25.78 25.66 -.2 ApollEnd rs Q APEN 9.65 3.75 23 7.46 50 7.65 7.12 -.05 +33.2 ApolloGM N APO 1.95e 5.8 12 37.35 28.00 337 33.47 6361 34.77 33.44 -1.06 ApollG pfA N APOpA 1.59 6.3 26.62 23.98 20 25.31 83 25.75 25.27 -.42 -3.7 ApolG pfB N APOpB 1.59 6.4 25.55 24.25 50 24.88 235 25.20 24.87 -.32 +.2 ApolloInv Q AINV .60 11.0 6.20 5.18 1076 5.47 3979 5.59 5.44 -.07 -3.4 ApolloI 43 N AIY 1.72 6.8 26.70 24.99 10 25.37 32 25.45 25.34 -.10 -2.7 ApolMed n Q AMEH 30.00 10.00 104 15.22 492 15.53 14.02 -.03 -36.6 ApollSrFlt N AFT 1.08a 6.7 18.69 15.94 41 16.03 229 16.11 15.96 +.04 -1.2 ApolloTact N AIF 1.20a 7.7 16.39 15.27 48 15.57 216 15.63 15.49 +.02 -1.1sAppFolio n Q APPF 89.20 37.56 120 85.90 581 89.20 84.05 +.50 +107.0 Appian A n Q APPN 43.61 19.62 354 35.01 2495 36.35 32.60 +.08 +11.2 AppHReit n N APLE 1.20 6.9 39 20.19 16.72 1022 17.50 3827 17.72 17.38 -.15 -10.3sApple Inc Q AAPL 2.92 1.3 26 229.67 149.16 37400 221.30 146774 229.67 220.71 -6.33 +30.8 ApplRecy h Q ARCI 1.57 .59 147 1.06 1052 1.10 .98 -.01 +1.9 AplDNA wt Q APDNW 1.04 .21 .37 +1.9 ApldDNA Q APDN 3.45 1.10 107 1.20 766 1.31 1.13 -.02 -24.5 AppGenTc Q AGTC 5.75 3.25 40 4.48 237 4.50 4.30 +.03 +24.3 ApldIndlT N AIT 1.20 1.6 20 78.90 56.80 179 76.55 785 77.25 75.15 -.50 +12.4tApldMatl Q AMAT .80 2.0 11 62.40 40.24 11896 39.85 66791 43.00 39.63 -3.17 -22.0 ApldOptoel Q AAOI 19 71.29 22.54 1559 32.04 8614 41.27 31.65 -9.32 -15.3tApproach Q AREX 9 4.21 2.03 112 2.04 1139 2.19 2.03 -.12 -31.1 Apptio n Q APTI 39.58 16.56 286 38.81 1735 39.34 36.40 +.01 +65.0 ApricusB rs Q APRI 3.34 .25 483 .28 3341 .37 .26 -.05 -84.8sAptargrp N ATR 1.28 1.2 32 109.69 79.97 258 107.90 1145 109.69 104.58 +3.19 +25.1 AptevoTh n Q APVO 6.35 1.70 60 5.18 350 5.73 5.13 -.34 +22.2sAptinyx n Q APTX 30.25 17.35 151 28.00 1031 30.25 23.35 +4.02 +38.6 Aptiv N APTV .22 .3 16 103.23 79.20 2119 84.33 13858 88.00 83.44 -3.68 -.6 AptoseB g Q APTO 4.55 1.30 173 3.05 767 3.10 2.82 +.12 +36.2 AquaAm N WTR .88f 2.3 28 39.55 32.37 328 37.39 2102 37.90 37.13 +.21 -4.7 AquaMetal h Q AQMS 8.17 1.42 418 2.67 990 2.80 2.36 +.24 +25.4 AquaB Tc n Q AQB 9.99 2.25 25 2.97 102 3.10 2.82 +.06 -15.6 Aquantia n N AQ 18.49 9.60 132 11.82 589 12.71 11.72 -.82 +4.3 Acquavnt n N WAAS 18.72 10.87 57 17.29 217 18.16 16.54 -.89 +11.4 AquestTh n Q AQST 19.30 14.75 146 18.96 625 19.19 17.21 +.95 +18.1 AquinoxPh Q AQXP 16.90 1.96 121 2.95 993 3.19 2.90 -.17 -74.9 ArQule Q ARQL 7.21 .97 650 6.05 3801 6.73 6.02 -.58 +266.7 Aradigm h Q ARDM 7.35 1.03 17 1.37 41 1.38 1.35 -.02 -79.6 Aramark N ARMK .90f 2.2 20 46.09 36.29 1024 40.38 4826 41.11 40.31 -.70 -5.5 AratanaTh Q PETX 7.28 3.67 117 5.24 643 5.39 5.20 -.06 -.4sArborRT N ABR 1.00 8.3 10 12.35 7.88 707 12.02 5398 12.35 11.91 -.24 +39.1 Arbor prA N ABRpA 2.06 8.0 26.32 24.81 1 25.89 3 25.97 25.84 -.05 +2.2 ArborR pfB N ABRpB 1.94 7.6 25.95 24.59 0 25.46 10 25.48 25.32 -.05 -.4 ArborR pfC N ABRpC 2.13 8.1 26.58 25.51 26.08 3 26.31 26.03 -.07 -.4 ArbutusB g Q ABUS 12.60 4.13 241 10.80 3295 11.25 9.10 +1.70 +113.9 ArcBest Q ARCB .32 .7 17 50.45 27.90 142 48.60 820 49.60 46.80 +.50 +35.9 ArcadB rsn Q RKDA 66.56 3.60 96 5.66 1019 7.35 5.51 -1.19 +2.9 ArcelorM rs N MT .10p 7 37.50 24.74 1370 28.74 7088 29.38 28.37 -1.47 -11.0 ArchCap s Q ACGL 27 34.20 25.71 672 30.28 4386 30.79 30.13 -.29 +.1 ArchCap pfF Q ACGLO 1.36 5.6 25.99 23.67 48 24.08 182 24.87 23.93 -.71 -5.0 ArchC pfE Q ACGLP 1.31 5.6 25.25 22.75 149 23.55 290 24.21 23.45 -.50 -6.3 ArchCoal N ARCH 1.60 1.8 9 102.61 68.95 162 90.89 805 92.24 87.70 +2.22 -2.4 ArchDan N ADM 1.34 2.7 20 51.11 38.59 3395 49.31 18371 50.40 48.81 -1.09 +23.0 Archrock N AROC .53f 4.3 25 13.75 8.25 474 12.20 2208 12.70 12.03 -.45 +16.2 Arcimoto n Q FUV 6.35 2.26 11 4.13 169 4.43 3.80 -.20 +2.9 Arconic N ARNC .24 1.1 31.17 16.47 1812 21.92 8250 22.41 21.74 -.46 -19.6 Arconic pf A ARNCp 3.75 4.3 92.00 83.95 0 87.00 2 87.00 86.00 +1.50 +1.4tArcosDor N ARCO 10.80 6.35 616 6.75 4925 6.90 6.35 -34.8 ArcturusT rs Q ARCT 15.19 4.78 20 8.10 95 8.21 7.68 +1.9 ArcusBio n N RCUS 19.67 10.80 46 12.85 390 14.57 12.75 -1.55 -25.3 Ardaugh n N ARD .56 3.5 22.33 14.77 21 16.19 70 16.37 15.95 +.17 -23.3 Ardelyx Q ARDX 8.65 3.58 599 3.88 1353 4.33 3.85 -.43 -41.3 ArdmoreSh N ASC 9.05 6.40 53 6.80 332 7.05 6.65 -.20 -15.0 ArenaPh rs Q ARNA 50.05 22.34 437 40.04 2053 41.25 38.25 +1.20 +17.9sAresCap Q ARCC 1.56f 8.9 9 17.58 15.03 1402 17.45 7139 17.58 17.36 -.01 +11.0 AresCmcl N ACRE 1.16f 8.0 13 14.77 11.96 58 14.59 289 14.74 14.50 -.03 +13.1tAresDyCr N ARDC 1.40 8.9 16.73 15.73 105 15.74 467 15.85 15.70 -.06 -4.1 AresMgmt N ARES 1.05e 5.0 14 25.95 17.65 350 21.05 1531 21.50 20.80 -.25 +5.3 AresMg pfA N ARESpA 1.75 6.5 27.34 25.31 42 26.89 109 27.19 26.74 -.25 +1.5 Argan N AGX 1.00 2.4 14 69.95 34.90 497 41.50 1605 45.60 38.55 +1.70 -7.8 Argenx n Q ARGX 103.00 20.58 94 89.74 482 95.90 89.00 -4.09 +42.1 ArgoGp42 N ARGD 1.63 6.5 25.51 25.00 2 25.14 21 25.20 25.13 -.03 -.5 ArgoGpInt N ARGO 1.08b 1.7 13 65.90 49.65 48 62.95 202 64.45 62.79 -.75 +17.4tAridisPh n Q ARDS 13.85 12.61 41 12.12 106 13.71 11.25 -1.33 -6.8 AristaNetw N ANET 48 313.37 169.61 1091 267.05 6261 294.00 264.00 -31.93 +13.4 ArkInnova N ARKK 49.87 32.95 410 46.73 1646 49.50 46.18 -2.97 +26.0 ArkIndInno N ARKQ 37.47 29.81 20 35.59 146 37.02 35.39 -1.55 +8.0sArkGenom N ARKG 34.69 23.41 131 32.48 858 34.69 32.16 -1.97 +32.6 ArkWebX.O N ARKW .94p .7 59.98 39.51 147 56.94 572 59.36 56.07 -2.51 +23.6 Ark 3dPr n N PRNT 27.21 22.65 5 25.98 29 26.80 25.85 -1.00 +6.6 Ark IsrTc n N IZRL 22.32 19.16 2 21.53 21 22.06 21.34 -.67 +5.7 ArkRst Q ARKR 1.00 4.4 84 29.49 20.20 2 22.71 5 22.75 22.30 +.41 -16.0 ArlingAst N AI 2.20 21.5 13.41 9.88 253 10.23 1379 10.32 10.13 +.06 -13.2 ArlingAst23 N AIW 1.66 6.8 25.21 23.58 3 24.38 5 24.70 24.12 -.05 -.2 ArlingAst25 N AIC 1.69 7.0 24.85 23.05 8 24.06 32 24.08 23.60 -.04 -.7 ArlAsst pfB N AIpB 1.75 7.1 25.85 22.97 1 24.60 3 24.70 24.33 +.04 -1.4 ArmadaHof N AHH .80 5.2 20 16.17 12.73 143 15.47 645 15.83 15.23 -.12 -.4 ArmrR pfA N ARRpA 2.06 8.1 25.75 23.71 2 25.59 10 25.73 25.51 +.07 +.5 ArmrR pfB N ARRpB 1.97 7.9 25.25 24.09 7 25.08 25 25.17 25.08 -.01 +.2 ArmourR rs N ARR 2.72 11.5 6 27.55 21.40 366 23.73 1750 24.07 23.50 +.21 -7.7 ArmsFloor N AFI 49 18.24 12.03 128 17.07 509 17.69 16.81 -.44 +.9sArmstrWld N AWI 17 71.85 47.30 319 71.20 1328 71.85 69.45 +1.40 +17.6 Arotech Q ARTX 21 4.35 2.70 199 3.20 462 3.44 3.20 -.15 -9.9 ArrayBio Q ARRY 20.21 9.35 1457 14.48 7962 15.55 14.27 -1.09 +13.1 ArrisIntl Q ARRS 30 30.00 22.33 917 25.74 3957 25.95 25.37 -.17 +.2 ArrwDJYld N GYLD 1.59e 9.3 19.24 16.98 9 17.11 60 17.45 17.03 -.22 -4.9 ArrowEl N ARW 11 87.26 72.31 284 75.28 1421 77.64 74.85 -2.25 -6.4 ArrowFn Q AROW 1.04b 2.6 16 40.15 30.29 10 39.45 36 39.55 38.70 +.10 +16.2 ArrCountR n Q DWCR 33.04 27.55 2 27.81 4 28.02 27.65 -.66 -7.9 ArwDWATc Q DWAT .09e .7 12.50 11.11 12.40 0 12.40 12.40 -.02 +6.5sArrowPhm Q ARWR 22.39 2.65 4743 19.74 38096 22.39 13.82 +4.98 +436.4 Arsanis n Q ASNS 2 28.69 1.70 115 1.87 934 2.30 1.86 -.42 -85.3 ArtesRes Q ARTNA .95 2.6 25 43.22 32.00 8 37.42 58 37.73 35.90 +1.49 -3.0 ArtisanPtr N APAM 2.40a 7.3 22 41.45 29.50 184 33.00 1060 33.25 32.15 -.15 -16.5 ArtsWay Q ARTW .05 1.8 5.45 2.00 2.74 1 2.74 2.70 -.01 -8.1 AskanoG g A AKG 1.38 .43 176 .75 1079 .83 .72 -.08 +6.8 AsburyA N ABG 10 77.75 53.85 254 71.90 603 75.15 70.75 -2.60 +12.3 AscenaRtl Q ASNA 5.29 1.69 2263 4.49 6035 4.71 4.31 -.09 +91.1 Ascendis n Q ASND 76.99 26.30 124 65.14 903 70.61 65.00 -5.84 +62.6tAscentCap Q ASCMA 14.15 1.68 812 1.56 1385 2.35 1.51 -.49 -86.4 AshfordHT N AHT .48 7.5 8.66 5.42 248 6.42 1398 6.55 6.36 -.07 -4.6 Ashfrd pfD N AHTpD 2.11 8.1 26.29 25.06 3 26.01 26 26.06 26.01 -.05 +3.3 AshfHT pfF N AHTpF 1.84 7.7 25.50 22.21 16 24.00 35 24.33 23.85 -.08 -5.5 AshfrH pfG N AHTpG 1.84 7.6 25.44 22.23 7 24.23 22 24.34 24.03 -.07 -3.5 AshfrdH pfH N AHTpH 1.88 7.7 25.47 22.44 6 24.52 37 24.62 24.26 -.03 -3.5 AshfrdH pfI N AHTpI 1.88 7.7 25.16 22.62 38 24.30 366 24.39 24.00 -.06 -3.2 Ashford A AINC 24 109.82 53.00 2 92.00 17 94.46 91.32 +.61 -1.1 Ashland N ASH 1.00f 1.2 47 86.63 60.93 374 83.86 1706 84.82 83.42 -.34 +17.8 AsiaPc N APB .61e 2.2 15.71 12.95 1 13.09 36 13.47 13.06 -.49 -9.2 AsiaPWire Q APWC .08e 3.1 3.05 2.26 4 2.58 38 2.65 2.56 -.02 -6.1 AspenAero N ASPN 5.58 4.01 10 4.84 24 4.85 4.60 -.8 AspenGp n Q ASPU 9.61 5.56 40 7.35 183 7.75 6.88 -.33 -17.6 AspenIns N AHL .96 2.3 46.10 34.80 1417 41.35 9128 41.45 41.05 +.20 +1.8 Aspen pfC N AHLpC 1.49 5.8 28.92 25.21 24 25.70 112 25.89 25.63 -.09 -5.8 AspIns pfD N AHLpD 1.41 5.7 26.60 23.71 41 24.70 117 25.06 24.59 -.36 -4.2sAspenTech Q AZPN 31 116.46 61.71 207 113.80 1546 116.46 112.03 -1.56 +71.9 AssembBio Q ASMB 67.36 26.49 121 37.50 599 40.55 37.11 -2.50 -17.1 AssertThr Q ASRT 9.48 4.31 776 6.20 3195 6.57 6.10 -.18 -23.0 AscBnc pfC N ASBpC 1.53 6.0 27.50 25.28 6 25.30 15 25.77 25.30 -.47 -6.9tAsscBc pf D N ASBpD 26.16 24.08 7 24.19 28 24.75 24.03 -.56 -6.8 AsscdBanc N ASB .60 2.2 17 29.03 20.95 674 27.65 2847 27.70 27.13 +.40 +8.9 AssocCap n N AC .20 .5 42.50 33.10 8 37.15 29 37.70 36.50 -.25 +8.9 Assurant N AIZ 2.24 2.2 51 111.43 84.34 669 103.96 3123 104.42 100.89 +1.14 +3.1 AssuredG N AGO .64 1.6 8 42.87 32.97 445 41.10 2069 41.46 40.49 +.36 +21.3 AsdGMu01 N AGOpB 1.72 6.7 26.37 25.36 2 25.71 19 25.84 25.61 -.09 -1.2 AsdGMu02 N AGOpE 1.56 6.2 26.82 24.81 8 25.36 44 25.90 25.36 -.31 -3.0 AsdGMu03 N AGOpF 1.40 5.6 25.81 24.13 7 24.90 26 25.00 24.82 -.6 AstaFd lf Q ASFI 5.30e 5.30 2.80 7 4.20 49 4.40 3.75 +.40 +22.0 Astec Q ASTE .44f .9 17 64.80 44.92 158 49.25 690 49.89 47.91 +.60 -15.8 AsteriasBio A AST 3.74 1.20 171 1.45 778 1.65 1.35 -.10 -35.6 AstraZen s N AZN 1.37e 3.7 9 39.76 29.98 2167 37.18 10156 37.95 36.88 -1.16 +7.1sAstroNova Q ALOT .28 1.2 47 23.95 11.00 40 23.10 171 23.95 22.15 +.95 +66.8 Astronics Q ATRO 48 49.45 25.99 44 44.00 685 44.50 41.50 +.49 +6.1 Astrotch rs Q ASTC 8.15 1.64 6 3.43 63 3.50 3.33 -.03 +2.4 AsureSftw h Q ASUR 19.78 9.89 114 14.27 862 15.20 13.94 -.76 +1.1 AtHomGr n N HOME 44 40.97 20.07 6150 32.44 8758 35.91 31.50 -1.97 +6.7 AtaraBioth Q ATRA 54.45 12.65 930 39.75 2486 41.00 38.00 -1.20 +119.6 Atento SA N ATTO .34p 14 12.90 5.45 169 7.85 556 8.05 7.30 +.65 -22.7 athenahlth Q ATHN 94 163.94 111.61 400 146.99 2162 154.76 146.62 -6.91 +10.5 Athene n N ATH 55.22 43.09 753 49.05 2949 49.95 48.79 -.61 -5.1 Athenex n Q ATNX 20.90 13.28 365 15.84 1454 16.97 15.52 -.59 -.4 Athersys Q ATHX 3.09 1.29 508 1.94 1842 2.09 1.93 -.12 +7.2 AtkoreInt n N ATRK 28.67 17.01 818 25.78 2424 27.95 24.84 -1.60 +20.2 AtlanAmer Q AAME .02 .7 4.00 2.20 6 2.98 20 3.20 2.66 +.23 -12.5 AtlCapBc n Q ACBI 24 21.60 15.20 51 18.10 161 18.35 17.65 -.15 +2.8 AtlPwr g N AT .12 2.60 1.80 436 2.10 1737 2.30 2.10 -.10 -10.6 AtlanticaYd Q AY 1.26e 6.2 30 25.99 18.00 166 20.40 655 20.79 20.24 -.24 -3.8 Atlanticus Q ATLC 3.83 1.52 23 2.98 76 3.09 2.69 +.16 +24.2 AtlasAir Q AAWW 7 75.29 50.65 146 61.75 680 62.50 60.25 +.85 +5.3 AtlasFin Q AFH 21.50 8.05 20 10.25 132 10.85 10.25 -50.1 AtlasFin pf Q AFHBL 1.66 6.6 27.87 24.43 1 25.30 1 25.75 25.30 -.22 -2.9sAtlassian n Q TEAM 92.26 33.16 1817 87.01 7580 92.26 84.46 -3.00 +91.1 ATMOS N ATO 1.94 2.1 17 94.85 76.46 210 93.62 1226 94.34 92.19 +1.39 +9.0 Atomera n Q ATOM 8.00 2.45 20 5.07 68 5.30 5.04 -.32 +17.1sAtriCure Q ATRC 35.17 14.88 112 34.20 508 35.17 33.50 -.35 +87.5 Atrion Q ATRI 5.40f .8 51 694.25 516.85 2 636.15 11 656.45 636.15 -18.90 +.9 AttisInd hn Q ATIS 3.63 .32 257 .32 1085 .36 .32 -.01 -69.8 Attunity Q ATTU 22.11 6.27 354 18.63 2910 20.67 16.79 -2.24 +166.9 aTyrPhm h Q LIFE 6.50 .60 268 .77 2464 .84 .71 +.05 -78.0 AubNB Q AUBN .96 2.0 21 53.96 33.22 3 47.99 8 47.99 45.17 +1.83 +23.4 Audentes n Q BOLD 46.18 21.60 1187 35.01 2226 37.89 32.10 -1.40 +12.0stAudioEye n Q AEYE 10.24 7.00 18 8.50 74 10.24 7.00 +16.4 AudCodes Q AUDC .20p 28 11.48 6.15 633 10.85 1594 11.20 10.12 +.24 +47.4 AuriniaPh Q AUPH 7.60 4.41 211 5.37 1201 5.74 5.37 -.21 +18.5 AuroraMob n Q JG 11.72 5.00 595 7.83 2085 10.40 7.76 -2.67 -11.0 AurynRs n A AUG 2.55 .97 87 1.02 200 1.09 1.00 -.04 -37.8 AutoNatn N AN 11 62.02 42.94 678 43.53 4428 45.66 43.37 -1.82 -15.2 AutoWeb Q AUTO 10 9.91 2.88 10 3.55 128 3.60 3.27 +.09 -60.6 Autodesk Q ADSK 159.94 101.55 1532 149.17 6345 154.48 146.71 -5.18 +42.3 Autohome N ATHM 7 119.50 52.93 505 78.13 4285 81.90 75.67 -4.48 +20.8 Autoliv N ALV 2.32 2.7 14 115.42 77.67 535 85.45 1994 88.98 85.03 -3.64 -6.7sAutolus n Q AUTL 32.00 19.17 31 31.00 190 33.50 28.00 +1.30 +24.0sAutoData Q ADP 2.76f 1.9 39 147.34 105.94 1828 146.73 9952 147.73 144.19 -.02 +25.2 AutoZone N AZO 17 797.89 533.00 264 772.53 950 784.00 763.47 +5.65 +8.6 AvadelPh Q AVDL 11.93 4.25 119 5.01 575 5.16 4.67 -.12 -38.9 Avalara n N AVLR 59.40 32.10 189 41.22 1184 42.28 37.02 +4.23 -6.6 AvalonHld A AWX 20.20 1.83 60 4.30 469 4.74 4.26 -.18 +115.0 AvalonBay N AVB 5.88 3.2 24 188.91 152.65 472 183.18 2003 185.14 181.33 -.11 +2.7 Avangrid n N AGR 1.76f 3.5 39 54.55 45.17 187 49.77 1010 50.67 49.30 +.87 -1.6 AvayaHl n N AVYA 19 23.76 19.08 645 22.04 4372 23.23 21.22 -1.32 +10.2 AveThera n Q ATXI 6.90 3.06 18 3.50 48 3.72 3.39 -.09 -3.3 AVEO Ph h Q AVEO 4.15 1.86 972 2.86 7077 3.02 2.69 -.13 +2.5 AveryD N AVY 2.26 2.1 35 123.67 91.98 361 105.38 2127 106.31 102.90 +.20 -8.3tAvianca N AVH .18e 3.5 9.76 5.15 47 5.20 320 5.47 5.15 -.26 -35.2 AviatNet rs Q AVNW 19.07 12.90 12 17.80 434 18.16 17.24 +17.3 AvidBios rs Q CDMO 7.33 2.24 545 7.12 1894 7.33 6.82 -.20 +83.5 AvidTech Q AVID 7.65 3.99 198 6.27 2045 6.82 5.88 +.35 +16.3 Avingr nrs Q AVGR 25.20 .95 275 1.61 1483 1.65 1.56 +.04 -77.9 AvinoSG g A ASM 1.80 .85 86 .87 345 .99 .87 -.11 -34.9tAvisBudg Q CAR 11 50.88 29.94 1610 31.81 7769 32.06 29.94 +.70 -27.5 Avista N AVA 1.49 2.9 29 52.91 47.50 759 51.54 2399 51.87 50.94 +.23 +.1 AvistaHl un Q AHPAU 10.45 10.00 10.25 57 10.34 10.22 +.03 -.5 AvistaHl n Q AHPA 10.20 9.28 10.11 69 10.15 10.10 +1.9 Avnet Q AVT .80f 1.7 13 49.41 35.67 866 47.65 4074 48.73 47.14 -.55 +20.3 Avon N AVP 20 2.99 1.38 2340 1.97 21569 2.08 1.85 -.03 -8.4 AvroBio n Q AVRO 44.01 26.51 187 33.24 481 35.25 31.31 -1.11 +6.5 Aware Q AWRE 32 5.05 3.00 14 3.60 50 4.00 3.50 +.05 -20.0 Axalta N AXTA 74 38.20 28.04 1028 29.40 11678 30.43 29.19 -1.10 -9.1 Axcelis rs Q ACLS 5 37.05 18.75 367 19.35 1460 20.60 18.95 -.85 -32.6 AXIS Cap N AXS 1.56 2.8 60.69 47.43 857 55.39 2008 57.51 55.29 -2.13 +10.2 AXIS pfD N AXSpD 1.38 5.7 25.98 23.79 25 24.33 49 25.18 24.31 -.67 -3.6 AxisCap pfE N AXSpE 25.85 23.39 52 24.54 205 24.98 24.52 -.45 -2.5 AxoGen Q AXGN 56.85 17.50 576 41.05 1886 45.30 40.35 -2.80 +45.1 AxonEntpr Q AAXN 76.45 20.57 528 70.46 2269 71.96 66.84 +2.20 +165.9 Axovant n Q AXON 27.98 1.02 574 2.21 3163 2.58 2.20 -.29 -58.1 AxsomeT n Q AXSM 6.45 2.05 88 3.35 559 3.55 3.30 -.10 -40.2tAytuBioS rs Q AYTU 136.40 3.70 211 3.75 423 4.49 3.70 -.56 -91.6 Azul n N AZUL 35.05 15.53 608 17.27 3071 17.42 15.91 +.45 -27.5 AzurRx n Q AZRX 5.25 2.20 11 2.65 30 2.75 2.44 -.15 -27.1 AzurePwr n N AZRE 18.10 12.53 4 14.71 8 15.57 14.71 -.91 +3.6B -:B Comm Q BCOM 3.58e 20.49 6.27 9.63 5 9.82 9.40 -.64 -47.7 B&G Foods N BGS 1.90 6.0 9 39.75 22.00 421 31.50 2646 32.20 30.45 -.45 -10.4 BRileyFn Q RILY .49e 2.2 23 23.70 15.75 48 22.10 182 23.25 21.80 -.80 +22.1 BRileyF 7.5 Q RILYL 1.88 7.4 26.84 25.02 6 25.57 57 25.68 25.47 +.06 -1.7 BRiley27 n Q RILYZ 1.88 7.5 26.20 24.76 12 25.20 72 25.44 25.00 -.13 -2.6 BRileyF27 n Q RILYG 25.90 24.49 5 25.10 17 25.39 25.03 -.17 -1.1 BRiley23 Q RILYH 1.84 7.0 26.50 25.07 12 26.25 39 26.30 25.85 +.26 +4.6 B2gold g A BTG 28 3.30 2.10 2316 2.25 9829 2.35 2.23 -.09 -27.4 BB&T Cp N BBT 1.62f 3.1 15 56.31 43.03 1899 51.98 9278 52.58 51.41 +.32 +4.5 BB&T pfD N BBTpD 26.35 24.87 22 25.46 89 25.90 25.45 -.36 BB&T pfE N BBTpE 1.41 5.7 26.20 24.49 107 24.93 234 25.33 24.88 -.34 -1.3 BB&T pfF N BBTpF 1.30 5.3 25.67 23.50 35 24.72 146 25.20 24.70 -.42 -1.2 BB&T pfG N BBTpG 1.30 5.3 25.85 23.57 29 24.65 96 25.25 24.62 -.45 -2.0 BB&T pfH N BBTpH 1.41 5.5 27.33 24.95 47 25.49 164 26.16 25.37 -.62 -5.6 BBVABFrn N BFR .25e 2.7 27.45 7.11 963 9.23 5516 10.10 7.53 +.71 -63.4 BBX Cap n N BBX .03 .4 9 10.17 6.32 283 7.15 1560 7.42 7.05 -.28 -10.3 BCB Bc Q BCBP .56 3.8 15 16.10 12.05 8 14.70 32 14.95 14.55 -.15 +1.4tBCE g N BCE 3.02 49.06 39.76 552 40.13 2946 40.53 39.76 -.64 -16.4 BFC Cp pf Q BANFP 1.80 6.6 33.54 26.05 27.21 4 27.85 27.21 -.27 -1.1 BG Staffing A BGSF 1.20 4.6 31 29.59 14.65 56 26.35 949 27.81 25.00 +1.99 +65.3 BGC Ptrs Q BGCP .72 5.9 16.97 10.39 1105 12.16 7047 12.57 12.14 -.26 -19.5 BHP BillLt N BHP 1.66e 3.7 52.62 39.92 1909 44.42 9119 47.44 44.02 -2.36 -3.4 BHPBil plc N BBL 1.66e 4.2 47.92 34.96 1334 39.57 5580 42.33 39.23 -1.99 -1.8 BIO-key n Q BKYI 3.64 1.20 4 1.70 39 1.76 1.70 -.02 -4.0sBJsRest Q BJRI .44 .6 31 76.19 28.00 289 75.50 1458 76.19 73.10 -.20 +107.4 BMC Stock Q BMCH 24 25.70 17.10 263 22.00 1168 22.75 21.70 -.50 -13.0 BOK Q BOKF 2.00f 1.9 18 107.00 77.10 222 104.57 594 104.83 102.06 +2.02 +13.3 BOK 56 n Q BOKFL 1.34 5.4 26.09 24.47 24 24.62 79 25.18 24.56 -.47 -3.9 BOS Ltd Q BOSC 2.97 1.63 8 2.49 77 2.53 2.38 +.13 +13.7 BP MidPt n N BPMP 23.00 16.83 183 19.39 629 20.55 19.23 -.34 -5.7 BP PLC N BP 2.38 5.7 22 47.83 34.75 4718 42.03 19904 42.96 41.49 -.85 BP Pru N BPT 3.60e 11.8 5 31.80 18.65 132 30.40 677 31.20 29.85 -.45 +51.2 BRF SA N BRFS 15.50 4.65 1840 5.33 9151 5.45 4.98 +.34 -52.7 BRT N BRT .80f 6.2 10 14.20 7.70 26 12.82 139 12.89 12.09 -.05 +8.7 BSB Bcp Q BLMT 19 36.50 27.25 9 33.85 42 34.20 33.20 +.55 +15.7 BT Grp s N BT .99e 6.8 19.79 13.53 620 14.54 2295 14.58 14.19 +.34 -20.2 BWX Tech N BWXT .64 1.0 31 72.18 53.11 479 61.54 1985 62.08 60.55 +.22 +1.7 B&W Ent n N BW 7.66 1.30 906 1.35 2277 1.47 1.30 -.05 -76.2 BabShDHi N BGH 1.84 9.5 20.83 18.35 85 19.30 414 19.95 19.30 -.54 -.4sBadgerMtr s N BMI .60f 1.1 56 56.40 41.00 80 55.35 350 56.40 54.40 +.40 +15.8 Baidu Q BIDU 8 284.22 207.74 2489 216.04 9647 227.50 211.98 -10.44 -7.8 BakHuGE n N BHGE .72f 2.3 38.10 25.53 3455 31.42 11587 33.23 30.45 -1.55 -.7sBalchem Q BCPC .42f .4 49 111.62 70.23 97 111.40 338 111.97 106.24 +.51 +38.2 BallCorp s N BLL .40 .9 22 43.24 34.71 2126 42.42 9992 42.62 41.34 +.54 +12.1 Ballanty A BTN 6.65 3.95 3 4.05 21 4.50 4.00 -.30 -12.9 BallardPw Q BLDP 5.94 2.57 1050 3.77 6987 3.98 3.67 +.23 -14.5 BanColum N CIB 1.27e 3.1 51.38 36.38 208 41.37 1184 43.14 41.14 -1.99 +4.3 BancCalif N BANC .52 2.6 15 23.40 17.10 250 20.05 1126 20.31 19.80 -.10 -2.9 BcCalif pfE N BANCpE 28.59 24.70 6 25.77 43 26.41 25.61 -.58 -2.5 BcCal pfD N BANCpD 1.84 7.0 26.76 25.58 7 26.10 38 26.27 25.81 -.10 -1.7 BncFstOK s Q BANF 1.20f 1.9 21 65.70 48.35 31 63.25 193 64.40 62.85 -.55 +23.7tBcBilVArg N BBVA .27e 4.5 9.54 6.00 3165 6.01 12510 6.29 5.96 -.19 -29.3 BcoBrades s N BBDO .02r .4 11.90 5.49 12 6.14 49 6.24 5.68 -.05 -27.1tBcoBrad s N BBD .06a .9 11.98 6.51 14528 7.02 53277 7.10 6.51 +.09 -24.7tBcoLatin N BLX 1.54 7.4 11 30.50 19.28 133 20.80 771 20.84 19.28 +.13 -22.7 BcoMacro N BMA 5 136.10 32.00 460 42.76 3078 46.20 36.52 -.88 -63.1tBcoSantSA N SAN .21e 4.4 7.57 4.88 7322 4.85 23414 5.02 4.82 -.14 -25.8 BcoSBrasil N BSBR .29e 3.4 5 12.11 7.20 1684 8.48 5780 8.64 7.87 -12.3 BcSanChile N BSAC .85e 2.8 35.09 26.41 344 30.43 1430 31.18 29.37 -.17 -2.7 BcoChile N BCH 2.12e 2.4 104.17 77.86 91 86.55 290 87.95 82.72 -.81 -8.3 Bancorp34 n Q BCTF 1.25e 17.25 14.00 1 16.02 1 16.25 16.02 -.08 +8.6 BncpBnk lf Q TBBK 12.00 7.60 111 10.08 518 10.15 9.94 +.05 +2.0 BcpSouth N BXS .68f 2.0 35.55 27.20 470 34.65 1890 35.33 34.35 -.15 +10.2 Bcp NJ A BKJ .24b 1.4 22 17.95 14.43 0 17.10 2 17.30 17.05 -.15 -1.6 BancrftFd A BCV 1.16e 5.1 24.19 19.66 25 22.67 85 23.05 22.61 -.12 +4.2sBandwith n Q BAND 43 51.57 18.05 85 52.05 771 52.90 46.01 +6.49 +125.1 BankOZK Q OZK .80f 2.0 12 53.70 38.43 547 40.13 2528 40.83 39.84 -.33 -17.2 BkofAm N BAC .60f 1.9 16 33.05 22.75 49010 30.86 189427 31.24 30.63 -.07 +4.5 BkAML pfJ N BMLpJ 1.02 4.2 25.09 22.64 17 24.45 41 24.82 24.26 -.38 +4.6 BkAm pfE N BACpE 1.02 5.0 24.99 23.03 13 24.18 70 24.48 24.06 -.12 +1.5 BkAm pfL N BACpL 72.50 5.6 1352.71 1187.95 1 1299.00 7 1308.99 1299.00 -9.94 -1.5tBkAm pfW N BACpW 1.66 6.4 27.53 25.75 81 25.84 381 25.90 25.75 -.03 -4.8 BkAm pfY N BACpY 1.63 6.2 27.39 25.82 151 26.14 457 26.17 26.05 -.01 -3.3 BkAm pfA N BACpA 27.51 25.25 57 26.01 241 26.14 25.92 -.08 -4.3 BkAm pfC N BACpC 27.83 25.41 116 26.06 359 26.18 25.97 -.07 -5.0 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 8, 2018

PAGE 36

sBkAML pfL N BMLpL 1.02 4.2 24.98 22.14 16 24.35 212 24.98 24.02 +.25 +3.6 BkAML pfH N BMLpH .77 3.5 22.80 20.09 26 22.12 39 22.35 22.12 -.08 +2.4 BkAML pfG N BMLpG .77 3.4 22.83 20.31 3 22.34 26 22.57 22.23 +.12 +3.2 Bk of But n N NTB 1.28 2.5 16 53.63 31.36 243 51.91 624 53.29 51.52 -.93 +43.0 BkCmcCA Q BOCH .16 1.2 17 13.21 10.00 19 13.05 103 13.15 12.65 +.15 +13.5 BkHawaii N BOH 2.40 2.9 18 89.09 74.72 156 83.25 769 84.28 82.33 +.12 -2.9 BankMarin Q BMRC 1.28f 1.5 23 90.85 62.38 9 87.80 37 89.00 87.20 -.35 +29.1 BkMont g N BMO 3.84e 84.71 71.72 502 81.66 2479 82.10 80.58 -.30 +2.0 BkMont36 n Q BMLP 3.43e 6.7 53.32 43.00 0 51.24 0 51.24 51.24 +.33 +7.4 BkNYMel N BK 1.12f 2.1 13 58.99 49.39 3396 52.18 15660 52.88 51.84 +.03 -3.1 BkNYM pfC N BKpC 1.30 5.2 26.39 23.75 56 24.83 172 25.33 24.79 -.39 -1.2 BkNova g N BNS 3.28f 8 66.78 55.85 699 56.91 3715 57.48 56.56 -.99 -11.8 BkPrince n Q BPRN 35.45 29.43 8 32.60 28 33.00 32.36 -.30 -5.1 BankSC Q BKSC .60 2.9 19 22.50 15.77 1 20.45 6 20.80 20.00 +.15 +16.5 BkofJames Q BOTJ .24 1.5 16 18.00 13.87 0 15.70 2 15.80 15.61 +.15 +5.2 BankFncl Q BFIN .36f 2.3 24 18.62 14.79 22 15.92 93 16.02 15.79 -.03 +3.8 BankUtd N BKU .84 2.2 13 44.97 30.37 1094 38.63 3330 39.82 38.35 -.16 -5.1 BankwellF Q BWFG .48 1.5 15 37.95 30.11 3 31.39 31 31.50 31.15 -.11 -8.6 Banner Cp Q BANR 1.40a 2.1 20 67.11 52.20 139 66.03 657 66.08 64.14 +1.70 +19.8 Baozun n Q BZUN 67.41 26.77 1104 49.27 6291 53.30 48.26 -4.12 +56.1 BarHarbr s A BHB .80f 2.7 20 32.48 25.09 16 29.27 66 29.59 28.68 -.18 +8.4 Br iPthCrd N OILB 74.18 47.58 1 69.88 7 72.85 69.35 -2.20 +18.1 BarcSPVeq N VQT 181.89 146.88 173.00 0 173.00 173.00 +9.3 BarSelMLP N ATMP 1.17e 5.5 22.97 17.78 72 21.20 180 21.50 21.08 -.06 +2.2 BiP Cmdty N DJP 25.80 22.07 265 22.93 1450 23.12 22.77 -.34 -6.1 BarcGsci36 N GSP 17.81 13.34 8 16.54 18 16.98 16.39 -.36 +6.4tBrcEnEu n N FLEU 180.26 132.92 3 131.13 4 137.04 130.97 -10.09 -17.6tBiP Lead N LD 66.21 43.00 1 43.11 1 43.24 40.22 -7.91 -26.1 BiP Cocoa N NIB 35.77 21.73 14 26.33 128 27.64 26.13 -.81 +15.3 BarcBk prD N BCSpD 2.03 7.8 27.24 25.76 253 25.96 685 26.44 25.96 -.48 -2.7 BiPTrLBear Q DLBS 22.73 13.54 2 20.29 8 20.46 19.48 +.81 +24.2 BiP10yTBear Q DTYS 24.96 13.93 34 22.82 83 22.83 21.95 +.84 +25.0 BiPTrSteep Q STPP 35.49 29.06 29.45 0 -4.2 BiPUrFlat Q FLAT 65.13 60.23 65.13 0 +5.5 BiP2yrTBear Q DTUS 40.29 29.63 1 39.25 1 39.25 39.25 +.13 +12.1 BiPTrLBull Q DLBL 78.32 75.08 75.08 -4.1 BarcCAPE N CAPE 131.34 108.64 1 129.60 5 130.64 129.60 -1.08 +11.2 BiPSPMLP N IMLP 1.22e 6.6 19.89 15.44 1 18.51 2 18.82 18.51 -.13 +2.9tBarclay N BCS .15e 1.6 12.55 9.25 2188 9.21 8654 9.54 9.18 -.15 -15.5 iPthNtGs n N GAZB 47.02 36.56 38.20 0 38.20 38.20 -.91 -6.5 BiP SPVix N XVZ 24.00 17.32 19.01 1 19.01 18.96 -.09 -17.1 BrVxMdT rs N VXZ 23.35 16.42 59 18.24 211 18.32 17.72 +.51 +4.2 B iPVxST rs N VXX 56.50 25.59 42823 30.86 158815 31.36 29.14 +1.79 +10.5 BarIvrsUST Q TAPR 30.68 19.30 1 27.72 2 27.72 26.15 +1.79 +26.2 Barings N BBDC 1.20 11.6 12.19 7.57 709 10.34 2680 10.70 10.08 -.28 +28.3 BaringsCp s N MCI 1.20 7.8 16.36 14.70 6 15.44 63 15.56 15.40 +1.2 BaringsPt N MPV 1.08 7.5 15.65 13.94 8 14.44 44 14.57 14.41 -.07 +2.4 BarHilc rt Q BHACR .45 .10 0 .23 1 .24 .22 +.02 +43.8 BarHilc un Q BHACU 28.81 8.52 10.52 +1.2 B&N Ed n N BNED .60 10.5 21 9.10 4.93 263 5.69 1253 6.09 5.52 -.29 -30.9 BarnesNob N BKS .60 11.3 8.00 4.10 3658 5.30 10374 5.50 4.45 +.05 -20.9 Barnes N B .64 .9 63 72.87 52.42 151 68.03 484 68.55 66.70 -.03 +7.5 Barnwell A BRN 2.95 1.63 2 1.90 23 1.96 1.85 -.05 -8.7 BarrettB lf Q BBSI 1.00 1.4 30 98.76 51.77 39 71.84 184 75.90 71.50 -3.19 +11.4tBarrickG N ABX .12 1.2 56 18.35 9.64 8845 10.05 46961 10.17 9.64 -.37 -30.5 BasicEn n N BAS 26.75 7.43 304 7.85 1376 8.97 7.75 -1.01 -66.6tBassettF Q BSET .50f 2.2 35 41.30 22.40 33 22.85 103 23.40 22.15 -.50 -39.2 BauschHl N BHC 6 27.79 10.94 2910 20.64 21305 23.10 20.38 -2.47 -.7 Baxter s N BAX .76 1.0 35 76.51 60.78 2951 74.59 15592 75.13 73.67 +.22 +15.4 BayCom n Q BCML 58 26.94 22.50 35 26.18 88 26.38 25.67 -.02 +13.3 BaytexE g N BTE 4 4.85 2.30 4650 2.68 13621 3.04 2.56 -.31 -10.7 BeacnRfg Q BECN 21 66.48 35.04 621 38.14 3822 38.84 36.76 +1.06 -40.2 BeasleyB Q BBGI .20 2.6 3 14.40 6.00 39 7.70 326 7.90 7.45 +.15 -42.5tBeazerHm N BZH 14 23.24 12.19 603 12.18 1428 13.26 12.06 -.63 -36.6sBectDck N BDX 3.00 1.2 263.37 191.53 1063 254.37 4577 263.37 253.77 -6.75 +18.8sBectDk pfA N BDXA 66.83 54.18 64 63.99 547 67.71 63.26 -1.67 +10.5 BedBath Q BBBY .64 3.5 6 29.63 16.52 1837 18.15 8888 18.49 17.66 +.21 -17.5 BeiGene n Q BGNE 220.10 69.00 84 163.51 706 178.80 161.02 -14.02 +67.3 BelFuse A Q BELFA .24 1.0 25 29.90 15.24 0 24.25 18 25.08 22.11 -1.03 +11.1 BelFuseB Q BELFB .28 1.0 27 33.45 17.10 16 27.90 76 28.70 23.00 -.75 +10.8 Belden N BDC .20 .3 13 87.15 53.65 155 70.34 788 72.41 69.87 -2.38 -8.9 Belden pfB N BDCpB 114.45 74.97 8 94.35 197 95.97 94.15 -2.95 -8.4 Belltrx g rs N BXE 1 3.10 .84 70 .90 258 .99 .87 -.06 -47.4 Belleroph n Q BLPH 3.30 .47 4248 .00 5184 1.15 .80 +.13 -61.3 BellicumP Q BLCM 13.30 5.02 539 6.25 1972 7.19 5.95 -.98 -25.7sBelmond N BEL 17.00 10.30 720 16.55 3289 17.00 16.40 -.20 +35.1 Bemis N BMS 1.24 2.5 20 53.00 40.86 240 49.83 2114 50.38 48.95 +.55 +4.3 BenchElec N BHE .60 2.3 37 35.80 23.98 473 25.70 1654 26.10 25.35 -.15 -11.7 BenefBncp Q BNCL .24a 1.4 18.60 14.45 448 17.65 1532 17.68 17.30 +.05 +7.3sBenefitfoc Q BNFT 44.40 21.75 307 44.05 687 44.70 42.40 -.05 +63.1 BenitecB n Q BNTC 4.90 1.85 4 2.55 35 2.79 2.55 -.29 -13.9 Berkley N WRB 1.52e 1.9 15 79.74 62.00 193 78.55 1005 79.39 77.77 +.29 +9.6 Berkley pfB N WRBpB 1.41 5.7 26.12 23.67 3 24.59 27 24.77 24.59 -.13 -2.5 Berkly pfC N WRBpC 27.00 24.45 19 24.95 51 25.14 24.89 -.11 -4.7 Berkly pfD N WRBpD 1.44 5.8 26.50 24.10 19 24.72 97 24.96 24.72 -.05 -4.7 BerkHa A N BRK/A 26 326350.03 259040.00 0 321700.00 1 322743.41 315000.00 +5900.00 +8.1 BerkH B N BRK/B 29 217.62 172.61 3884 214.04 14724 214.47 208.04 +5.32 +8.0 BerkHBcp N BHLB .88 2.1 19 44.25 33.15 174 42.55 809 42.95 42.10 +.30 +16.3 BerryPet n Q BRY 16.50 11.71 450 15.75 2526 16.50 15.37 -.64 +18.9 BerryPlas N BERY 18 61.71 45.24 544 47.98 3420 48.45 47.11 +.25 -18.2 BestBuy N BBY 1.80 2.3 25 84.37 51.61 2980 78.19 13880 81.24 77.86 -1.37 +14.2tBest Inc n N BSTI 13.54 6.67 956 6.81 3826 7.55 6.67 -.63 -24.2 Beyondsp n Q BYSI 40.87 19.15 5 22.00 54 22.50 21.10 -.97 -24.3 Big 5Sprt Q BGFV .60 11.3 5 9.75 5.05 338 5.30 1333 5.78 5.21 -.40 -30.3 BigLots N BIG 1.20 2.8 11 64.42 36.20 1622 43.03 9556 44.63 40.88 -.02 -23.4 BigRock rt Q BRPAR .74 .29 25 .45 25 .45 .45 +21.6 Biglari B N BH 5 269.58 176.19 3 192.76 14 198.61 190.27 -4.79 -23.4 Biglari A N BH/A 1036.79 935.00 0 935.00 1 980.00 935.00 -23.12 Bilibili n Q BILI 42 22.70 9.09 2971 11.71 14454 12.86 11.00 -1.12 +4.2 BioRadA N BIO 25 345.15 212.02 96 313.74 462 326.60 313.02 -11.56 +31.5sBioRadB N BIO/B 84 324.25 215.25 324.25 0 324.25 324.25 +1.00 +36.1sBioTechne Q TECH 1.28 .7 58 194.31 119.01 142 191.36 819 194.37 188.34 -.81 +47.7 BioDlvry lf Q BDSI 3.20 1.70 211 2.95 1531 3.10 2.80 -.03 BioHiTch n Q BHTG 5.76 2.68 10 3.62 41 3.71 3.38 +.21 -20.4 BioLifeSol Q BLFS 26.35 4.53 637 21.19 2372 24.40 18.20 -2.77 +253.2 BioLneRx h Q BLRX 1.34 .78 202 .91 1165 .96 .90 -.02 -16.7 BioXcelT n Q BTAI 14.79 6.76 12 9.31 82 9.91 9.08 +.11 -15.6 BioanlySys Q BASI 33 2.95 1.37 2 1.64 61 1.70 1.57 +.01 -33.1 Bioblast rs Q ORPN 5.99 1.03 5 1.27 61 1.34 1.17 +.01 -44.4 Biocept rs Q BIOC 44.10 2.86 64 3.31 356 3.62 3.21 -.21 -84.1sBiocryst Q BCRX 8.13 4.12 507 7.49 4074 8.13 6.00 +.33 +52.5 Biofront n Q BFRA 17.98 11.25 3 13.65 8 14.19 13.62 -.67 +12.1 Biogen Q BIIB 21 388.67 249.17 978 339.65 4367 355.00 336.27 -13.84 +6.6 BiohvnPh n N BHVN 44.28 16.50 146 35.50 855 38.39 34.75 -2.36 +31.6 BioMarin Q BMRN 106.20 75.81 1118 98.04 5436 98.91 95.16 -1.94 +9.9 Biomeri n Q BMRA 9.32 2.62 4 3.59 13 3.61 3.54 -.02 -4.1sBionano un Q BNGOU 6.79 5.40 14 6.55 81 6.80 6.22 +.35 +6.5 BiondVax n Q BVXV 8.60 4.60 2 5.66 25 6.00 5.61 -.05 +5.6 BioPhrmX A BPMX .39 .10 1633 .16 7211 .17 .15 +.00 +44.5 BioScrip Q BIOS 3.26 1.80 677 2.85 1599 2.93 2.80 -.05 -2.1sBioSpecif Q BSTC 35 54.95 38.05 80 57.98 160 58.29 52.00 +4.34 +33.8 BiostrPh rs Q BSPM 5.97 1.18 16 1.96 100 2.10 1.90 -.08 +10.7sBioTelem Q BEAT 62.55 23.30 256 60.15 1779 62.55 58.30 -1.65 +101.2 BioTime A BTX 3 3.16 1.98 404 2.57 1606 2.81 2.53 -.18 +19.5 BirksGrp A BGI 2.77 1.01 10 1.22 40 1.41 1.22 -.20 -6.2sBisnCap n Q BCAC 10.19 9.67 1 10.20 1 10.20 10.20 +.01 +3.3 BitautoH N BITA 11 54.42 18.47 372 21.36 2412 23.48 20.94 -2.35 -32.8 BlackBox Q BBOX .48 43.2 4.15 .75 256 1.11 679 1.27 1.10 -.14 -68.7 BlkHillsCp N BKH 1.90 3.2 18 70.97 50.49 288 59.37 1265 59.94 58.42 +.52 -1.2 BlkHCp un N BKHU 77.25 56.40 51 64.13 60 64.13 63.57 +.12 -3.0 BlKnight n N BKI 50 56.45 42.70 498 53.90 3689 54.90 53.00 +.50 +22.1 BlRidgAc n Q BRAC 9.88 9.52 9.87 2 9.88 9.86 +.05 +2.3 BlRidgAc rt Q BRACR .43 .22 .37 28 .39 .37 +.00 +33.2 BlRidgA un Q BRACU 11.35 9.97 11.16 0 11.16 10.42 +.41 +10.0 BlkStMin n N BSM 1.35f 7.3 31 19.29 16.36 80 18.55 489 18.68 18.33 +.03 +3.4sBlackLin n Q BL 54.64 30.00 431 55.04 1912 56.44 51.28 +2.28 +67.8 BlkRkCap Q BKCC .72 11.6 89 7.57 5.48 315 6.23 1030 6.35 6.21 -.04 BlTCP Cap Q TCPC 1.44 9.9 11 16.71 13.72 320 14.48 1265 14.61 14.43 -.09 -5.2 Blckbaud Q BLKB .48 .5 67 120.35 82.68 195 100.78 1242 104.41 98.61 -3.79 +6.7 BlackBerry N BB 14.55 9.46 2964 10.02 15784 10.65 9.67 -.65 -10.3 BlackRock N BLK 12.52f 2.7 19 594.52 409.41 666 471.44 2399 480.94 468.42 -4.49 -8.2 Blrk22Gl n N BGIO 10.20 8.80 89 8.94 257 9.00 8.91 -8.8 BlkBldAm N BBN 1.58 7.3 23.94 21.26 96 21.80 408 21.94 21.77 -.16 -6.0 BlkCA18 N BJZ .33 2.2 15.35 14.37 6 14.91 56 14.91 14.88 +.03 +2.4 BlkCAIT N BFZ .87 6.8 14.71 12.65 86 12.71 460 12.79 12.65 -.06 -7.8 BlkCorBd N BHK .78 6.1 14.26 12.63 87 12.72 332 12.88 12.71 -.13 -9.4 BlkCpHiY N HYT .84 7.9 11.47 10.41 203 10.65 1013 10.73 10.64 -.05 -2.7 BlkCrdAllo N BTZ .97 7.8 13.66 12.03 149 12.36 696 12.42 12.34 -.03 -7.2 BlkDbtStr rs N DSU .82 7.2 11.86 11.11 92 11.32 435 11.36 11.27 -.02 -3.2 BlkEngyRs N BGR 1.32 9.4 15.77 12.69 93 14.01 278 14.72 14.01 -.59 -1.2 BlkEnhC&I N CII 1.20 7.0 17.36 14.74 77 17.07 324 17.23 17.06 -.12 +4.2 BlkEEqDv N BDJ .56 5.9 9.65 8.03 325 9.43 1511 9.50 9.40 -.04 +2.2 BlEnhGvIn N EGF .66 5.1 14.14 12.69 0 12.97 4 13.05 12.94 -3.2 BlkFltRtInc N FRA .81 5.9 14.63 13.69 112 13.76 564 13.80 13.71 -.04 -.2 BlkFloatR N BGT .70 5.3 14.33 13.02 65 13.15 353 13.22 13.10 -.01 -5.5 BlkFL2020 N BFO .37 2.6 15.11 13.46 15 14.23 26 14.31 14.20 -.04 -1.3 BlkGlbOp N BOE 1.16 10.5 13.08 10.47 196 11.09 998 11.16 11.03 -.07 -11.4sBlkHlthSci N BME 2.40 6.0 42.25 32.81 47 40.31 131 42.25 40.24 -1.31 +10.4 BlkIT N BKT .37 6.4 6.40 5.70 96 5.77 345 5.79 5.75 -6.5 BlkIntlG&I N BGY .59 10.4 6.85 5.63 245 5.68 1143 5.80 5.67 -.11 -12.9 BlkIQM N BKN .74a 5.3 15.54 13.49 46 13.88 147 14.16 13.86 -.28 -7.0 BlkLtdD N BLW .95 6.3 16.30 14.77 73 15.00 258 15.07 14.97 -.06 -5.6 BlkLTMu N BTA .65a 5.6 12.54 11.09 40 11.60 183 11.66 11.41 +.06 -3.3 BlkMultSec N BIT 1.40a 8.1 18.77 16.56 159 17.31 697 17.56 17.28 -.33 -4.6 BlkMuIntD N MUI .59a 4.5 14.41 12.92 49 13.20 212 13.23 13.10 +.01 -5.2 BlkMuNYInt N MNE .69 5.5 14.43 12.51 5 12.59 45 12.71 12.55 -.05 -7.5 BlkMunihCA N MUC .64 4.9 15.19 12.97 69 13.04 334 13.09 12.97 +.01 -8.2tBlkMunHIQ N MFL .86 6.8 15.29 12.64 35 12.63 239 12.79 12.63 -.10 -13.6tBlMunhNYQ N MHN .61a 5.0 14.58 12.30 98 12.27 386 12.38 12.27 -.08 -8.4tBlMunhNJQ N MUJ .71a 5.5 14.93 12.87 61 12.87 239 12.95 12.83 -.04 -11.1 BlkMunihQ N MUS .81 6.8 14.22 11.87 32 11.93 103 11.96 11.88 -.03 -10.8 BlkMunHQ2 N MUE .82 6.7 14.33 12.03 64 12.15 205 12.23 12.11 -.07 -12.7 BlMunyCAQ N MCA .88 6.6 15.69 13.18 83 13.22 583 13.35 13.22 -.09 -9.8 BlkMunyInv N MYF .97 6.8 16.18 13.58 56 14.33 162 14.45 14.03 +.31 -3.5 BlkMunyIQ N MFT .85 6.6 15.20 12.74 3 12.90 30 12.97 12.90 -.02 -7.5 BlkMYMIQ N MIY .83 6.5 14.35 12.77 52 12.83 178 12.88 12.81 -.03 -8.4 BlMunyNYQ N MYN .57a 4.8 13.43 11.79 54 11.84 340 11.95 11.81 -.08 -8.4tBlkMunyPaQ N MPA .86 6.6 14.76 13.05 62 12.93 140 13.15 12.93 -.21 -9.9 BlMunyQlty N MQY .96 7.0 16.09 13.66 52 13.74 238 13.78 13.67 +.02 -9.4tBlkMuniyQ3 N MYI .70 5.7 14.86 12.36 220 12.35 601 12.50 12.35 -.11 -10.6 BlkMuniast N MUA .65a 4.8 15.84 13.04 29 13.41 131 13.49 13.38 -.04 -10.4sBlk2018 N BPK .06 .4 15.05 14.71 9 15.05 63 15.05 15.03 +.02 +1.9 BlkMu2020 N BKK .47a 3.1 15.82 14.92 18 14.98 80 15.00 14.98 -.01 -.1 BlkMuBdT N BBK .76a 5.3 16.14 13.95 13 14.32 88 14.35 14.27 -.03 -5.5 BlkMuIIQ N BAF .82 6.1 15.58 13.32 22 13.48 58 13.62 13.47 -.08 -9.0 BlkMunIIT N BBF .87 6.2 15.80 12.75 7 14.04 70 14.12 13.90 +.18 +.1 BlkMuIQT N BYM .86 6.6 15.24 12.92 22 13.08 164 13.15 13.04 -.03 -7.8 BlkMuIT N BFK .78 6.1 14.72 12.64 73 12.89 426 13.05 12.89 -.12 -8.5 BlkMuTTT N BTT .86a 4.0 23.13 20.98 70 21.26 333 21.36 21.18 -.10 -4.8tBlkMunienh N MEN .73a 7.0 12.27 10.31 68 10.31 276 10.38 10.30 -.07 -11.6 BlkMunihld N MHD .89a 5.8 17.98 14.90 31 15.28 107 15.34 15.25 -.01 -7.5 BlkMunihd2 N MUH .81a 5.8 16.04 13.58 11 13.95 68 14.12 13.91 -.13 -5.6 BlkMuniv2 N MVT .88a 6.3 15.91 13.78 57 13.89 169 13.89 13.80 +.06 -10.1 BlMunyldCA N MYC .74a 5.9 15.65 13.09 41 13.33 193 13.55 13.33 -.16 -9.9 BlkMuniyld N MYD .80a 5.8 15.58 13.04 51 13.81 250 13.99 13.77 -.10 -4.9 BlkMunyNJ N MYJ .90 6.7 16.95 13.32 50 13.34 247 13.43 13.32 -.09 -15.6 BlMunQlt2 N MQT .80 6.7 13.91 11.88 11 11.97 109 12.06 11.95 -.06 -8.6 BlkNY18 N BLH .03 .2 14.98 14.66 0 14.90 24 14.95 14.84 +.02 +1.4 BlkNYMB N BQH .74 5.7 15.65 12.94 16 12.98 40 13.07 12.95 -.03 -11.8 BlkNYIQT N BSE .69 5.5 13.69 12.14 7 12.63 122 12.84 12.60 -.02 -4.0 BlkNYIT N BNY .83 6.6 15.44 12.38 27 12.46 204 12.53 12.40 +.01 -12.9 BlkNYMu2 A BFY .84 6.5 15.90 12.73 12.84 -13.3 BlkRsCmdy N BCX .79 9.0 10.50 8.57 315 8.69 1227 8.97 8.68 -.30 -11.1 BlkSciTch N BST 1.20 3.5 35.83 23.72 57 34.09 327 35.67 33.86 -1.22 +27.7 BlkStMT N BSD .78a 6.2 15.61 12.41 13 12.53 74 12.64 12.50 -.06 -8.4 BlkU&Inf N BUI 1.45 6.9 21.74 19.08 31 20.96 78 21.00 20.68 +.17 -3.1 BlkstFltRt N BSL 1.08 6.0 18.51 17.01 19 17.90 122 18.01 17.84 -.02 -.6 BlkstGSOSt N BGB 1.26 8.0 16.21 15.51 76 15.81 593 15.97 15.79 -.14 +.6 Blackstone N BX 2.70e 7.7 13 37.52 29.58 1597 35.26 13528 37.02 34.86 -1.65 +10.1sBlkstnMtg N BXMT 2.48 7.2 13 34.58 29.51 576 34.29 2669 34.58 33.97 +.23 +6.6 BlkLSCrInc N BGX 1.18 7.2 17.05 15.60 97 16.26 318 16.48 16.20 -.15 +2.1 BlinkCh n Q BLNK 8.65 1.28 122 3.19 903 3.64 3.10 +2.2 BlockHR N HRB 1.00 3.8 9 29.81 22.45 1614 26.17 9880 27.00 26.14 -.89 -.2 BlonderT A BDR 2.20 .38 34 1.29 318 1.45 1.25 -.06 +112.9 BloominBr Q BLMN .36 1.8 16 25.00 16.11 1274 19.70 5196 19.88 18.64 +.40 -7.7 Blucora Q BCOR 40.60 19.05 186 34.85 1301 36.50 34.55 -1.35 +57.7tBlueAprn n N APRN 6.25 1.72 3157 1.82 10043 2.03 1.70 -.20 -54.8 BlueBird Q BLBD 10 24.99 15.66 74 23.00 290 23.20 22.30 +.05 +15.6 BlueCapRe N BCRH 1.20 11.7 18.65 9.10 8 10.25 48 10.35 10.05 +.15 -14.9 BlueHBcp Q BHBK .80 3.5 29 23.90 17.85 51 23.05 196 23.13 22.75 +.05 +14.7 BluebBio Q BLUE 236.17 119.90 422 151.55 2283 168.85 149.15 -16.75 -14.9 BluegVac n N BXG .60 3.1 26.22 13.00 298 19.50 1228 19.68 17.20 +.82 +6.8tBlueknEP Q BKEP .32m 13.5 6.05 2.35 274 2.38 851 2.55 2.35 -.08 -53.4 Bluekn pf Q BKEPP .72 11.2 8.05 5.99 55 6.36 140 6.87 6.35 -.31 -18.1 BlueLinx rs N BXC 11 46.42 7.57 73 36.78 471 37.23 34.65 +.85 +276.8 BlueprtM n Q BPMC 109.00 46.95 176 74.61 802 78.79 72.50 -2.06 -1.1 BluerkRsd A BRG 1.16 11.8 11.81 7.02 79 9.85 371 9.95 9.70 -.04 -2.6 BluerkRs pf A BRGpA 2.06 8.0 27.00 24.53 5 25.77 13 25.91 25.73 +.07 -2.3 BluerkR pfD A BRGpD 1.78 7.3 25.92 20.84 7 24.37 19 24.37 23.93 +.17 -3.3 BluerkR pfC A BRGpC 1.91 7.6 26.50 22.48 2 25.15 11 25.30 25.12 -.15 -1.2 Boeing N BA 6.84 2.0 33 374.48 234.29 3918 349.28 13413 353.35 339.28 +6.49 +18.4 BofI Hld s Q BOFI 16 45.18 24.20 488 36.70 2026 37.24 35.83 -.54 +22.7 BofI pf Q BOFIL 1.56 6.1 28.33 25.19 2 25.71 8 26.03 25.71 -.19 -.4sBoingo Q WIFI 34.01 20.02 366 32.93 1537 34.01 30.70 -.15 +46.4 BoiseCasc N BCC .28 .7 15 49.30 29.30 615 42.05 1568 44.80 41.60 -1.65 +5.4 Bojangles n Q BOJA 9 16.20 11.35 110 14.30 403 14.70 14.20 -.30 +21.2 BonanzaCE N BCEI 40.38 23.66 266 29.92 1512 31.46 29.58 -1.08 +8.4 BonsoElec Q BNSO 5.04 2.06 2 3.26 13 3.37 3.13 +.05 +32.9 BookingHl Q BKNG 27 2228.99 1630.56 342 1901.81 1788 1951.05 1871.86 -49.74 +9.4sBootBarn N BOOT 15 30.86 7.37 546 30.40 2609 31.23 28.76 +.47 +83.0sBoozAllnH N BAH .76 1.5 25 52.45 34.20 865 52.11 3113 52.54 50.87 +.95 +36.7 BorgWarn N BWA .68 1.6 12 58.22 42.06 2061 43.67 7336 44.64 43.23 -.10 -14.5 BorqsTch Q BRQS 75 10.00 4.00 4.50 0 4.55 4.50 -.01 -17.4 BostBeer N SAM 38 329.95 147.85 135 311.65 548 317.40 296.57 +8.50 +63.1 BosOma n Q BOMN 35.49 14.26 52 28.07 476 29.25 24.71 +2.11 -13.3 BostPrv Q BPFH .48 3.3 19 17.85 13.78 276 14.50 1298 14.55 14.25 +.05 -6.1 BostProp N BXP 3.20 2.5 31 132.82 111.57 464 128.62 3592 131.40 128.42 -1.83 -1.1 BosProp pfB N BXPpB 1.31 5.3 26.36 22.69 19 24.61 50 25.07 24.55 -.39 -2.5 BostonSci N BSX 28 37.30 24.54 4510 35.85 24150 36.45 35.38 +.29 +44.6sBttmlnT Q EPAY 91 67.47 29.90 299 66.30 1476 67.47 64.68 +.33 +91.2 BldrG&IFd N BIF .11a 1.0 11.84 9.72 113 11.22 533 11.28 11.15 +.05 +1.2sBovieMed A BVX 6.50 2.24 137 6.26 2077 6.50 5.20 +.92 +140.8 BowlA A BWL/A .68 4.6 41 16.64 13.61 0 14.90 9 15.05 14.90 +.26 -.7 Box Inc n N BOX 29.79 17.25 2639 24.55 16085 25.09 23.02 -.01 +16.2 Boxlight n Q BOXL 17.40 3.00 51 3.46 789 4.15 3.37 -.08 -40.2 BoydGm N BYD .20 22 40.44 24.53 1707 32.84 5452 36.37 32.52 -3.58 -6.3sBradyCp N BRC .83 2.0 26 41.95 32.70 163 41.35 1136 41.95 40.00 +.90 +9.1 BraemHot N BHR .64 5.5 9 12.10 8.44 158 11.61 1379 11.90 11.34 +.06 +19.3 Brainstorm Q BCLI 5.35 2.88 158 4.16 442 4.25 3.92 +.20 +6.1 Brandyw N BDN .72 4.4 20 18.69 15.21 617 16.47 5108 16.93 16.43 -.29 -9.5 BrasilAgro N LND 4.55 3.21 0 3.57 14 3.62 3.50 -.10 +1.9 Braskem N BAK .78e 2.6 33.73 21.32 303 29.54 1216 30.26 28.25 +.52 +12.5 BridgeBcp Q BDGE .92 2.6 18 38.00 29.80 38 35.70 173 35.75 34.70 +.70 +2.0 Bridglne rs Q BLIN 4.45 .79 123 1.00 1703 1.16 .95 -.16 -58.8 BridgptEd N BPI 16 13.63 5.31 182 10.74 847 11.94 10.70 -1.02 +29.4 BridgBcs n Q BWB 13.87 12.29 134 13.27 267 13.36 12.74 +.41 +5.2 BridgfdFds Q BRID 14 21.55 11.45 16 13.80 16 14.00 13.60 -.20 +10.0 BrigStrat N BGG .56 2.8 12 27.34 16.26 256 20.20 1268 20.58 19.61 +.04 -20.4 BrightHrz N BFAM 54 120.07 77.69 135 117.84 582 119.83 117.27 -1.59 +25.4 BrghtSch n N BEDU 88 28.18 10.80 134 11.40 906 12.20 11.25 -.64 -38.9 BrghtSph N BSIG 16.31 11.89 536 12.66 1639 12.77 12.54 -.03 -21.8 Brightcove Q BCOV 10.75 6.30 113 8.25 550 8.45 8.05 +.05 +16.2 BrghtFn n Q BHF 67.55 39.24 864 40.14 3696 41.84 39.79 -1.37 -31.5 Brinker N EAT 1.52 3.2 15 54.14 29.50 1864 47.50 5548 47.87 42.55 +3.60 +22.3 Brinks N BCO .60 .8 88.10 67.58 981 72.05 2492 74.90 68.81 -3.05 -8.4 BrMySq N BMY 1.60 2.6 61 70.05 49.96 3355 61.31 19555 61.41 59.88 +.76 BristowGp N BRS .28 2.5 18.91 8.22 962 11.11 2854 11.13 10.21 +.15 -17.5tBritATob s N BTI 2.24e 4.7 71.45 47.45 1096 47.53 6755 48.17 47.34 -.85 -29.0 BrixmorP N BRX 1.10 6.1 15 19.81 13.74 2253 17.99 6176 18.33 17.84 -.23 -3.6 BroadcInc Q AVGO 7.00 3.0 285.68 197.46 10297 232.58 24865 235.41 213.92 +13.55 -9.5sBroadrdgF N BR 1.94f 1.4 40 137.67 77.57 606 136.20 2887 137.86 133.49 +1.06 +50.4tBroadVis Q BVSN 4.50 1.70 22 1.75 88 2.05 1.65 -.30 -51.4 BrdwyFn h Q BYFC 2.60 1.38 11 1.50 25 1.50 1.42 -36.4tBroadwdE Q BWEN 4.11 2.01 6 2.13 115 2.22 2.01 -.05 -21.7 Brookdale N BKD 12.14 6.28 1136 9.80 5320 9.96 9.56 -.12 +1.0 BrkfdAs g s N BAM .60 1.4 15 44.33 37.22 1359 42.49 3500 42.87 42.19 -.28 -2.4 BrookBus n N BBU .25 .6 45.66 29.00 11 41.86 46 43.47 41.86 -1.29 +21.3tBrkfDtla pf N DTLAp 1.91 8.6 31.31 21.50 3 22.10 35 22.28 21.50 -.25 -23.3 BrkGblInf N INF 1.40 11.4 13.87 11.02 30 12.33 138 12.57 12.33 -.20 -4.6 BrkfInfra s N BIP 1.88 4.9 27 46.88 37.27 295 38.72 1384 38.93 38.21 -.28 -13.6 BrkfldPrp Q BPY 1.26 6.4 24.96 18.13 5261 19.62 24043 19.91 19.20 -.36 -11.5tBrkfldPr A n Q BPR 21.16 19.20 7476 19.49 33721 19.95 19.19 -.53 -6.3 BrfldPr pf n Q BPRAP 1.59 6.4 24.95 24.17 9 24.95 45 24.95 24.55 +.12 +1.0 BrkRlAs n N RA .20p 24.36 21.06 107 23.27 418 23.40 23.20 -.09 -.4 BrkfReEn N BEP 1.96 6.4 36.00 29.57 89 30.77 463 30.91 30.19 -11.9 BrklneB Q BRKL .40 2.2 20 19.35 13.63 161 18.00 727 18.20 17.90 -.15 +14.6 BrooksAuto Q BRKS .40 1.1 36 39.75 21.75 807 36.11 3300 39.68 35.87 -3.20 +51.4sBrwnBrn s N BRO .30 1.0 28 31.06 22.45 901 30.82 4506 31.06 30.34 +.34 BrownFA s N BF/A .79 1.4 33 57.70 40.66 20 54.68 126 54.78 52.55 +2.04 +9.4 BrownFB s N BF/B 31 59.58 42.52 759 54.02 3776 54.18 51.53 +1.96 BrukerCp Q BRKR .16 .5 31 36.53 28.13 263 35.27 2274 35.65 34.75 -.31 +2.8 Brunswick N BC .76 1.1 19 69.60 48.04 1150 68.31 2893 68.69 65.71 +1.89 +23.7 BrynMawr Q BMTC 1.00f 2.1 28 50.35 38.75 43 48.50 155 49.05 47.21 -.30 +9.7 Bsquare Q BSQR 5.55 1.75 11 2.45 36 2.45 2.25 +.15 -47.3 Buckeye N BPL 5.05 13.7 11 59.67 32.03 795 36.74 3392 36.76 35.04 +1.48 -25.9 Buckle N BKE 1.00e 4.5 11 29.65 14.23 600 22.45 2637 26.35 22.20 -3.30 -5.5 Buenavent N BVN 16.80 11.67 859 12.42 3582 12.55 12.07 -.17 -11.8 BldBear N BBW 28 10.45 7.25 50 8.80 426 9.35 8.75 -.40 -4.3tBldrFstSrc Q BLDR 13 23.28 15.26 1026 15.96 5987 16.38 15.26 +.34 -26.8 BungeLt N BG 2.00 3.1 28 83.20 61.28 1436 63.70 8439 64.97 62.35 -1.28 -5.0sBurlStrs N BURL 36 175.48 87.20 762 168.78 4311 175.48 167.82 +.60 +37.2 BusinFst n Q BFST .32 1.2 42 30.00 23.10 7 25.73 53 26.17 25.57 -.15 +1.9 BylineBc n N BY 24.80 19.02 30 23.23 185 23.25 22.63 +.40 +1.1C -:C&F Fnc Q CFFI 1.44f 2.3 19 67.40 45.28 7 61.55 21 63.60 60.06 -.75 +6.1tC&J Eng n N CJ 36.57 19.24 1028 19.30 4956 21.52 18.86 -1.65 -42.3 CTrkMH23 N MLPC .89e 5.8 16.87 12.85 15.23 4 15.23 15.04 +.01 +.1 CA Inc Q CA 1.02 2.3 22 44.25 31.45 2673 43.88 11273 43.97 43.74 +.08 +31.9 CAE Inc g N CAE .36 21.70 16.17 119 20.12 646 20.43 19.34 +.16 +8.4 CAI Intl N CAI 7 40.11 19.35 158 26.54 488 27.04 24.51 -.45 -6.3 CAS Med Q CASM 2.70 .59 96 2.15 281 2.37 2.12 -.09 +179.2 CASI Phr h Q CASI 8.89 .97 429 6.52 907 7.18 6.34 -.43 +100.6 CB FnSvcs Q CBFV .88 2.8 21 36.95 26.50 8 31.95 16 32.00 31.15 +.07 +6.5 CBAK En h Q CBAK 2.35 .49 26 .59 120 .66 .56 -.01 -60.0sCBIZ Inc N CBZ 28 24.35 14.35 215 24.00 660 24.35 23.70 +.10 +55.3 CBL Asc N CBL .80 18.1 2 9.10 3.80 1024 4.42 6938 4.53 4.26 -.04 -21.9 CBL pfD N CBLpD 1.84 10.3 24.96 16.30 64 17.91 224 18.42 17.71 -.39 -18.1 CBL pfE N CBLpE 1.66 10.4 25.08 15.06 43 15.98 154 16.43 15.80 -.37 -27.5 CBOE Glb Q CBOE 1.24f 1.2 42 138.54 91.10 745 104.33 3141 104.98 100.63 +3.53 -16.3 CBRE GRE N IGR .60 8.0 8.05 7.17 231 7.46 1039 7.60 7.44 -.12 -5.8 CBRE Grp N CBRE .20 .4 18 50.43 35.57 1479 45.80 5917 48.82 45.75 -3.01 +5.7 CBS A N CBS/A .72f 1.3 16 64.74 47.98 5 56.44 14 57.36 52.75 +2.93 -5.6 CBS B N CBS .72 1.3 13 64.51 47.54 6752 56.06 21762 57.15 51.50 +3.22 -5.0 CBTX Inc n Q CBTX .20 .6 38.71 27.00 67 36.13 344 37.09 35.75 -.44 +21.8 CCA Inds A CAW 14 3.70 2.44 1 2.85 6 2.85 2.80 -9.5 CDK Globl Q CDK .60 1.0 24 76.04 59.84 866 60.86 3648 62.63 60.03 -1.46 -14.6sCDW Corp Q CDW .84 1.0 31 89.17 58.57 471 87.66 2915 89.17 86.21 +.10 +26.1 CEVA Inc Q CEVA 31 51.80 26.10 96 30.50 392 30.90 29.85 -.10 -33.9sCF Inds s N CF 1.20 2.4 52.07 28.95 1578 50.93 9612 52.07 50.06 -1.02 +19.7 CGG rs N CGG 1 7.50 1.88 28 2.57 92 2.90 2.53 -.29 -42.5 CGI g N GIB 66.32 50.73 173 64.41 615 64.93 63.37 -1.16 +18.6 CH Robins Q CHRW 1.84 1.9 29 100.18 70.22 638 96.44 4394 98.00 95.47 +.82 +8.3 CHF Sol rs Q CHFS 24.45 .93 142 1.27 822 1.32 1.13 +.04 -63.3 CHS Inc pf Q CHSCP 2.00 6.7 31.39 28.89 20 29.77 45 30.50 29.75 -.68 -1.2 CHS pfB Q CHSCO 1.97 6.9 29.83 27.78 27 28.41 79 29.14 28.41 -.72 -1.4 CHS pfB2 Q CHSCN 1.78 6.4 29.99 26.16 25 27.71 82 29.10 27.62 -1.15 +1.3 CHS pfB3 Q CHSCM 1.69 6.4 28.75 25.56 41 26.53 110 27.35 26.51 -.88 +.2 CHS pfB4 Q CHSCL 1.88 6.8 29.81 27.15 28 27.57 111 28.36 27.52 -.64 -2.1 CIM CmTr Q CMCT .50a 3.3 41 20.45 11.75 2 15.00 5 15.60 15.00 -.47 -21.5 CIT Grp N CIT .64 1.2 21 56.14 43.25 548 54.20 1863 54.76 53.80 -.04 +10.1 CKE Inc N CK CKX Lands A CKX .12m 1.1 44 12.00 9.60 4 10.55 7 10.62 10.10 +.05 +3.6 CLPS Inc n Q CLPS 17.35 4.70 97 14.01 587 15.04 12.51 +.17 +154.3 CM Finan Q CMFN 1.00 10.8 8 10.20 7.40 27 9.25 158 9.60 9.15 +.05 +13.5sCM Fin23 n Q CMFNL 27.77 25.01 2 25.65 16 27.77 25.60 -.12 +2.3 CM SevSt n Q CMSS 11.00 9.59 9.99 54 10.00 9.99 +3.5 CM SvSt un Q CMSSU 11.00 9.93 10.85 100 10.85 10.85 +8.9 CM SevSt rt Q CMSSR .65 .01 1 .55 1 .55 .55 -.04 +71.9sCME Grp Q CME 2.80a 1.6 38 177.36 124.51 1399 173.78 7776 177.36 170.85 -.25 +19.0 CMS Eng N CMS 1.43 2.9 31 50.83 40.48 2337 50.09 8638 50.73 49.28 +.85 +5.9 CNA Fn N CNA 1.40f 3.1 13 55.62 44.27 113 44.92 552 45.64 44.57 +.02 -15.3 CNBFnPA Q CCNE .68f 2.2 17 32.86 23.82 20 31.55 82 32.41 30.51 +.72 +20.2 CNH Indl N CNHI .14e 1.2 15.65 10.09 1194 11.58 5092 11.80 11.46 -.41 -13.6 CNO Fincl N CNO .40 1.9 14 26.47 18.65 796 21.24 3581 22.03 21.18 -.27 -14.0 CNOOC N CEO 4.92e 2.8 185.72 117.85 170 174.58 605 178.56 165.20 +.69 +21.6 CNX Midst N CNXM 1.34 7.0 11 21.05 15.25 104 19.17 407 19.91 19.06 -.43 +14.3 CNX Resc N CNX .04 .3 18.37 11.69 1669 14.92 7706 16.06 14.54 -1.02 +2.0sConslCoal n N CCR 2.05f 11.3 19.16 13.15 45 18.20 147 19.16 18.00 -.20 +16.3 CONSOL n N CEIX 12 48.12 19.51 188 43.99 961 44.80 42.21 +1.09 +11.3 CPFL Eng N CPL .12e 1.1 17.69 10.36 27 11.39 185 11.57 10.81 +.77 -1.0 CPI Aero A CVU 13 11.75 7.60 17 8.40 57 8.95 8.35 +.05 -6.1 CPI Crd rs Q PMTS 7.80 1.93 18 3.41 203 3.86 3.24 +.25 -7.1 CPS Tech Q CPSH 27 2.20 1.04 1.59 3 1.63 1.57 -.08 -4.2 CRA Intl Q CRAI .68 1.2 27 58.75 36.53 26 56.17 161 57.35 54.93 -.99 +25.0sCRH Med A CRHM 4.40 1.46 92 4.25 373 4.40 4.00 +.10 +60.4 CRH N CRH .72e 2.3 39.32 31.38 592 31.95 2202 33.17 31.86 -.94 -11.5 CRISPR n Q CRSP 73.90 16.16 471 50.14 2913 59.00 49.36 -6.53 +113.5 CSG Sys Q CSGS .84 2.2 24 48.82 36.38 198 37.83 750 38.31 37.08 +.48 -13.7 CSI Comp Q CCLP .75 13.6 8.05 4.51 154 5.52 446 5.91 5.25 -.39 +.9 CsopChiA50 N AFTY 1.17e 8.2 20.51 13.83 4 14.23 10 14.77 14.23 -.47 -19.2 Csop ChInt N CNHX 31.99 24.65 24.65 -15.4 CSP Inc Q CSPI .60f 4.3 30 18.89 8.75 4 13.85 11 14.10 13.50 +.62 -12.4 CSS Inds N CSS .80 5.7 30.29 13.56 19 14.11 129 14.51 13.62 +.23 -49.3 CSW Ind n Q CSWI 39 57.20 39.40 41 56.05 191 56.60 55.20 +.05 +22.0 CSX Q CSX .88 1.2 11 76.24 48.26 5258 73.63 21075 74.91 73.41 -.53 +33.8 CTI BioP rs Q CTIC 5.36 1.70 206 1.85 1054 1.96 1.84 -.03 -31.0 CTI Inds Q CTIB 5.09 3.25 3.76 17 4.09 3.66 -.53 -7.6 CTS N CTS .16 .4 30 39.20 22.10 73 36.30 386 37.10 35.98 -.65 +41.0 CUI Glbl Q CUI 4.35 2.14 33 2.16 153 2.29 2.15 -.10 -21.5 CURO Gp n N CURO 62 32.10 13.50 65 30.43 538 31.29 30.19 -.43 +116.1 CVB Fncl Q CVBF .56 2.3 20 25.49 19.58 1159 23.99 4499 24.24 23.90 -.06 +1.8 CVD Eqp Q CVV 16 13.50 5.25 11 6.39 62 6.71 6.25 -.06 -45.0 CVR Engy N CVI 3.00f 8.0 47.67 20.96 833 37.66 3224 39.08 36.07 -.39 +1.1 CVR Ptrs N UAN .71e 19.4 4.20 2.61 86 3.66 347 3.89 3.63 -.23 +11.6 CVR Rfng N CVRR 2.95e 18 26.00 8.08 350 20.15 1356 22.15 19.85 -1.25 +21.8 CVS Health N CVS 2.00 2.6 14 84.00 60.14 9982 77.29 44261 77.42 72.82 +2.05 +6.6 CWA Inco n N CWAI 26.93 24.45 24.87 -2.7 CabGS flt34 N GYB .83 3.7 23.45 21.60 4 22.27 215 22.65 22.27 -.23 -3.1 CabcoJCP97 N PFH 1.91 19.3 17.40 8.74 11 9.91 35 9.91 9.53 +.35 -32.8 CabAT&T34 N GYC .83 3.4 25.05 21.30 1 24.10 5 24.10 22.98 +1.16 +6.8sCableOne n N CABO 8.00f .9 43 845.35 597.40 35 851.00 121 856.84 825.17 +13.26 +21.0 Cabot N CBT 1.32 2.1 15 68.63 52.13 308 63.70 1581 65.31 63.14 -1.22 +3.4 CabotMicro Q CCMP 1.60 1.5 33 123.76 69.09 204 107.70 913 112.31 106.83 -5.03 +14.5tCabotO&G N COG .24 1.1 41 29.57 21.71 6662 21.84 24813 23.87 21.48 -1.99 -23.6sCACI N CACI 17 200.85 121.60 152 196.15 641 200.85 192.35 +1.15 +48.2 Cactus n N WHD 37.50 19.18 327 33.78 2393 36.48 32.41 -.40 +66.8 CadencB n N CADE .60f 2.1 27 31.44 20.40 1566 28.15 4298 28.63 27.77 -.10 +3.8 Cadence Q CDNS 46 47.40 35.49 1520 46.44 7380 47.27 45.70 -.60 +11.0 Cadiz h Q CDZI 14.75 8.85 88 11.45 579 11.90 10.65 +1.85 -19.6 CaesarStne Q CSTE .44e 2.3 40 30.45 12.50 137 19.20 626 19.46 18.49 +.25 -12.7 CaesarsEnt Q CZR 14.50 8.55 15318 9.70 58280 10.25 9.45 -.50 -23.3 CafePress Q PRSS 2.30 1.12 5 1.30 32 1.30 1.22 +.01 -29.5 Cal-Maine Q CALM 2.52e 5.1 23 52.30 35.55 264 49.45 1089 49.93 48.55 +11.2 Caladriu rs Q CLBS 11.65 2.63 21 5.47 176 5.72 5.24 +.20 +55.8 CalaCvHi Q CHY 1.20 9.1 13.30 10.60 149 13.16 707 13.24 13.04 -.09 +11.1 CalaCvOp Q CHI 1.14 9.1 12.66 10.01 184 12.53 767 12.60 12.41 -.07 +12.0 CalaCv&Inc Q CCD 2.00 9.0 22.79 18.15 32 22.19 156 22.40 22.10 -.12 +10.6 CalaGDyIn Q CHW .84 9.2 9.87 8.57 144 9.11 790 9.21 9.02 -.03 +.3 CalaGTR Q CGO 1.20 8.2 16.34 13.18 25 14.68 96 15.06 14.59 -.32 -2.5 CalaStrTR Q CSQ .99 7.5 13.56 11.00 204 13.23 967 13.45 13.22 -.13 +9.5 CalAmp Q CAMP 30 25.45 18.16 314 23.04 1179 23.49 22.73 -.46 +7.5sCalavoGr h Q CVGW .95f .9 43 107.53 65.85 279 107.10 918 107.60 97.85 +1.25 +26.9 CaledoMn n A CMCL .28 4.6 9.94 5.17 15 6.11 39 6.39 6.01 -.05 -17.3 Caleres N CAL .28 .8 16 41.09 26.54 459 35.90 3038 40.73 35.53 -4.58 +7.2 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Saturday, September 8, 2018

PAGE 37

CalifRes rs N CRC 48.85 7.35 1415 36.90 6736 42.49 35.50 -4.64 +89.8 CalifWtr N CWT .75 1.8 30 46.15 35.25 146 41.75 786 42.20 40.75 +.60 -7.9 Calithera Q CALA 18.35 4.05 241 5.05 1190 5.70 4.95 -.40 -39.5sCalix N CALX 8.00 4.65 343 8.25 947 8.30 7.65 +.45 +38.7 CallGolf N ELY .04 .2 49 23.60 13.49 645 22.94 3230 23.47 22.61 +.13 +64.7 CallonPet N CPE 21 14.65 9.34 4611 10.60 16451 11.54 10.53 -.70 -12.8 Callon pfA N CPEpA 5.00 9.6 53.15 47.11 8 52.35 20 52.65 51.90 +.42 +2.1 CalumetSp Q CLMT 9.95 6.10 678 6.90 1742 7.05 6.20 -10.4 Calyxt n Q CLXT 31.89 13.09 146 16.41 395 18.41 15.75 -.52 -25.5 CambrE rs A CEI .40 .08 .10 -19.7 CambLrn Q ABCD 1.36 11.0 40 13.98 5.19 84 12.37 425 13.34 12.25 -1.01 +117.8sCambrex N CBM 25 67.85 42.55 190 66.95 1113 67.85 65.40 -.45 +39.5 CambriaYld N SYLD .49e 1.2 41.00 33.49 19 39.94 35 40.53 39.84 -.40 +4.0 CambFgnY N FYLD .75e 3.0 27.94 23.06 1 24.66 264 25.20 24.60 -.64 -6.5 CambGblV N GVAL .54e 2.4 28.50 22.85 31 22.90 87 23.31 22.86 -.71 -10.6 CamGblMo N GMOM .56e 2.1 29.42 26.00 3 26.51 66 27.13 26.49 -.63 -3.2 CambGlAss A GAA .55e 2.1 28.60 26.41 6 26.54 37 26.79 26.52 -.36 -3.4tCambrEmS N EYLD 38.25 30.80 1 30.95 13 31.57 30.80 -.95 -10.8 CambEq n N CCOR 26.18 24.00 19 25.60 48 25.64 25.31 +.20 -.9 CambTail n N TAIL 24.56 20.34 7 20.57 67 20.66 20.43 -.00 -8.9 CamValMom N VAMO 28.07 23.36 7 25.60 25 26.25 25.60 -.63 +2.6 CambrBc n Q CATC 2.00f 2.2 95.06 70.00 6 90.49 17 90.50 88.75 +.96 +13.4 CamdnN s Q CAC 1.20 2.6 23 47.86 37.10 12 45.86 94 46.36 45.26 +.12 +8.9 CamdenPT N CPT 3.08 3.3 25 96.39 78.19 343 93.99 1794 95.31 93.49 -1.07 +2.1 Cameco g N CCJ .40 12.19 7.68 1994 9.72 8906 10.33 9.39 -.69 +5.3 CampSp N CPB 1.40 3.5 14 51.07 32.63 3216 40.22 13952 40.45 39.23 +.77 -16.4 CampWrl n N CWH .54 2.6 47.62 18.16 1469 20.52 4195 21.04 19.71 -.19 -54.1 Camtek h Q CAMT .56 6.3 14 11.11 4.48 193 8.83 1148 10.14 8.50 -1.30 +54.4 Can-Fite A CANF 2.75 1.12 71 1.35 499 1.38 1.21 +.07 -8.8 CdaGoose n N GOOS 68.75 17.89 458 55.90 3137 60.76 54.55 -4.97 +77.1 CIBC g N CM 4.49e 8 100.01 83.87 250 93.34 1928 94.15 92.18 -.34 -4.2 CdnNR gs N CNI 1.82f 90.57 70.59 765 86.18 3329 88.43 85.63 -2.39 +4.5 CdnNRs gs N CNQ 1.34 38.20 29.20 3212 32.43 9239 34.26 31.72 -1.74 -9.2 CP Rwy g N CP 2.60f 211.44 154.53 363 207.80 1964 210.11 206.17 -2.75 +13.7 CdnSolar Q CSIQ 6 19.09 11.37 758 14.65 2268 14.67 14.03 +.29 -13.1 CancrGen h Q CGIX 3.50 .82 88 .98 250 .00 .89 +.08 -47.0 CannaeHl n N CNNE 21.34 16.16 214 19.72 945 19.90 19.28 +.28 +15.8tCanon N CAJ 40.67 30.86 279 30.60 1058 31.53 30.49 -1.49 -18.2stCanopyGr n N CGC 13076 51.53 13076 52.74 48.80 CantelMed N CMD .17e .2 41 130.92 80.16 177 96.39 755 97.74 93.74 -.61 -6.3 CantbryPk Q CPHC .28 1.8 24 17.72 11.26 3 15.70 12 15.72 14.91 +.45 -3.4 CpStarFn n Q CSTR .04p 49 22.22 16.80 14 17.30 77 17.52 17.29 -.17 -16.7 CapCtyBk Q CCBG .36f 1.5 21 26.50 19.76 18 24.24 68 24.64 23.54 -.28 +5.7 CapOne N COF 1.60 1.6 16 106.50 76.98 1789 98.37 7981 100.89 97.75 -.72 -1.2 CapOne pfC N COFpC 1.56 6.1 26.79 25.49 49 25.74 125 26.00 25.70 -.18 -1.7 CapOne pfD N COFpD 1.68 6.4 27.34 25.82 84 26.11 216 26.27 26.03 -.13 -2.6 CapOne pfF N COFpF 1.55 6.0 27.31 25.49 29 25.90 155 26.30 25.87 -.32 -4.2 CapOne pfB N COFpP 1.50 5.9 25.80 24.91 34 25.26 135 25.57 25.25 -.26 -.2 CpOne pf H N COFpH 27.19 25.12 30 25.85 161 26.20 25.80 -.33 -4.0 CapOne pfG N COFpG 25.55 23.25 47 24.74 229 25.07 24.70 -.22 -1.2tCapProd Q CPLP .32 11.6 15 3.71 2.74 775 2.77 4704 3.00 2.72 -.23 -17.7 CapSenL N CSU 16.72 7.18 1080 8.88 1589 8.99 8.57 +.01 -34.2sCapSwst Q CSWC 1.36f 7.0 19 19.64 14.85 33 19.30 136 19.64 19.18 +16.6 CapitalaF Q CPTA 1.00 11.4 12 10.00 6.88 42 8.81 193 8.89 8.73 +.03 +21.0 Capitala22 Q CPTAL 1.50 6.0 25.97 24.13 4 25.04 20 25.23 24.95 -.15 -.6 CapFedFn Q CFFN .34a 2.6 21 15.11 12.19 177 13.30 768 13.38 13.16 +.09 -.8 CapInv n N CIC 10.10 9.60 0 9.88 424 9.90 9.85 +.02 +2.1 CapInv wt N CIC/WS 1.20 1.05 1.10 Capricor Q CAPR 4.25 .96 85 1.14 314 1.23 1.09 -.07 -27.8 CapsteadM N CMO .64 7.5 13 9.89 8.01 405 8.54 1774 8.62 8.40 +.14 -1.3 Capstd pfE N CMOpE 1.88 7.4 25.85 24.62 36 25.25 111 25.34 25.21 -.4 CpstnTur rs Q CPST 1.90 .58 466 1.10 1697 1.19 1.09 -.03 +42.2 CarGurus n Q CARG 56.17 25.85 613 47.68 3084 49.67 46.61 -1.64 +59.0 CaraThera Q CARA 22.29 11.11 341 19.93 1932 20.58 19.30 -.24 +62.8 CarboCer N CRR 12.69 6.10 396 7.58 1247 8.78 7.50 -1.07 -25.5 CarbBlk n Q CBLK 35.00 19.76 204 24.27 1090 25.60 23.68 -1.06 +1.4sCarbonite Q CARB 43.30 19.00 629 42.80 1795 43.63 40.65 +1.25 +70.5 CardnlHlth N CAH 1.90 3.6 75.75 48.14 2482 52.62 12359 52.69 50.79 +.43 -14.1 CardiovSys Q CSII 39.50 20.58 155 38.48 817 39.07 37.14 -.05 +62.4 Cardlytc n Q CDLX 25.71 11.10 70 21.04 489 21.20 19.71 +.65 +57.4 Cardtronic Q CATM 24 39.10 15.80 283 33.57 1582 35.07 33.37 -1.52 +81.3 CareTrust Q CTRE .82 4.6 35 19.82 12.73 317 17.92 1490 18.49 17.80 -.53 +6.9 Care.com N CRCM 22.95 13.15 284 19.80 1159 19.84 18.16 +.37 +9.8sCareDx h Q CDNA 27.12 2.56 664 25.50 4081 27.12 22.33 +1.19 +247.4 CareerEd Q CECO .30f 2.0 19.07 9.00 334 15.07 1277 16.04 14.96 -.88 +24.8 Carlisle N CSL 1.48 1.2 21 129.47 93.53 464 126.85 1616 127.66 124.91 +.04 +11.6 CarlyleGp Q CG 1.38e 6.2 9 25.90 19.50 497 22.30 1891 23.20 21.80 -.90 -2.6 CarlGp pfA Q TCGP 1.47 6.3 25.85 23.17 36 23.49 190 23.97 23.44 -.41 -7.4 CarMax N KMX 21 81.67 57.05 896 78.86 5245 79.93 77.59 +.81 +23.0 Carnival N CCL 2.00 3.2 15 72.70 56.45 2365 62.06 12870 62.20 60.76 +.57 -6.5 CarnUK N CUK 1.80f 2.9 72.29 56.76 431 61.38 975 61.54 60.17 +.46 -7.4 CaroFin s Q CARO .28 .7 21 45.58 31.60 51 41.53 360 41.57 40.50 +.38 +11.8 CarolTrBk Q CART 30 10.00 7.40 8.10 4 8.15 8.06 +.01 -15.2 CarpTech N CRS .80f 1.4 44 61.49 38.38 117 56.79 790 59.54 56.01 -2.88 +11.4 CarrSrv N CSV .30 1.3 16 28.96 22.16 104 22.65 352 22.80 22.23 -.12 -11.9 Carrizo Q CRZO 48 31.57 11.10 1702 22.94 7191 24.77 22.27 -1.28 +7.8 CarrolsRst Q TAST 20 16.40 9.90 164 15.55 765 15.95 15.30 -.25 +28.0 Cars.cm N CARS 32.94 20.94 566 26.15 3062 27.43 25.67 -.76 -9.3 Carters N CRI 1.80 1.8 15 129.00 88.98 1138 97.46 4535 107.25 95.70 -8.47 -17.0sCarvana A n N CVNA 67.98 12.17 1387 61.50 5938 67.98 57.24 -3.24 +221.7 CarverBc lf Q CARV 40 11.94 2.01 32 4.01 85 4.79 3.79 -.74 +37.9 CasaSys n Q CASA 79 34.21 11.26 547 14.93 3615 15.31 14.27 +.24 -15.9sCasellaW Q CWST 30.51 16.64 249 31.63 765 31.67 28.11 +3.25 +37.4 Caseys Q CASY 1.16f 1.0 29 128.51 90.42 435 114.99 1402 117.00 113.37 +.82 +2.7 CassInfo Q CASS 1.04 1.5 34 74.49 53.23 18 70.42 72 72.52 69.57 -1.11 +21.0 CastleBr A ROX 1.49 .98 827 .98 1699 1.16 .98 -.17 -19.6 CastlightH N CSLT 5.95 2.65 533 3.05 1880 3.15 2.88 +.05 -18.7 Catabasis n Q CATB 3.78 .61 1149 .71 5762 .80 .66 -.00 -52.6 Catalent N CTLT 71 47.87 36.73 1153 41.10 3942 41.94 40.31 -.70 CatalstB rs Q CBIO 37.00 3.27 193 10.18 648 10.93 9.74 -.75 -25.4 CatalystPh Q CPRX 4.51 2.18 549 3.24 2626 3.52 3.19 -.13 -17.1 Catasys n Q CATS 9.80 3.30 35 9.63 99 9.79 8.70 +.55 +156.8 CatchMTim N CTT .54 4.4 13.73 11.49 128 12.22 558 12.60 12.18 -.32 -6.9 Caterpillar N CAT 3.44f 2.4 17 173.19 116.50 4007 141.32 19205 142.14 136.93 +2.47 -10.3 CathayGen Q CATY .96 2.3 16 45.59 34.00 159 42.29 729 42.71 42.04 -.01 +.3 CatoCp N CATO 1.32 6.3 21 26.88 10.76 263 21.10 1216 21.74 20.79 -.35 +32.5sCavcoInd Q CVCO 37 250.63 133.36 48 244.45 182 250.63 241.53 -.95 +60.2 CecoEnv Q CECE .30 3.5 9.42 4.00 64 8.47 332 8.56 8.17 +.03 +65.1 CedarF N FUN 3.56 6.4 15 70.82 50.10 240 55.52 940 56.45 51.69 +3.27 -14.6 CedarRlty N CDR .20 4.3 11 6.29 3.54 312 4.63 1249 4.67 4.46 +.16 -23.8 CedarR pfB N CDRpB 1.81 7.4 25.61 22.03 1 24.57 15 24.98 24.55 -.34 -2.8 CedrRT pfC N CDRpC 1.63 7.1 25.39 18.82 9 23.08 31 23.70 21.74 +.23 -7.8sCel-Sci rs A CVM 4.44 .82 2698 3.61 12248 4.44 2.60 +.93 +91.0 Celanese N CE 2.16f 1.9 12 119.29 95.45 952 115.02 3298 116.35 113.85 -1.81 +7.4 Celcuity n Q CELC 29.19 11.10 23 21.50 108 24.50 20.38 -3.22 +13.5 Celestic g N CLS 10 12.76 9.79 278 12.07 1075 12.24 11.93 -.23 +15.2 Celgene Q CELG 27 147.17 74.13 3583 90.46 18519 94.00 88.56 -3.99 -13.3 Celgene rt Q CELGZ 2.65 .11 5 1.62 127 1.65 1.55 -.03 +67.0 Cellcom N CEL 6 10.62 5.43 6 5.92 23 6.05 5.72 +.05 -42.0 CelldexTh Q CLDX 3.26 .40 1727 .46 6623 .51 .43 -.04 -83.8 CellectBio n Q APOP 13.50 4.40 4 5.05 33 5.34 4.75 -.50 -27.9 Celct wtA Q CLRBZ .85 .39 .49 -1.6tCellectar rs Q CLRB 20.40 2.52 132 2.51 442 3.10 2.50 -.50 -81.7 Cellectis n Q CLLS 38.85 22.00 152 26.17 670 29.17 25.56 -3.30 -10.2 CallularBio Q CBMG 23.00 9.15 33 21.65 114 22.00 20.40 +.40 +92.4 Celsion rs Q CLSN 6.06 1.26 115 2.85 1012 3.10 2.75 +6.3 CelsiusH n Q CELH 7.00 3.05 43 4.42 135 4.56 4.26 -.15 -15.8 Celyad n Q CYAD 64.75 25.55 6 27.54 28 30.15 27.54 -2.93 -36.1tCementos N CPAC .50e 5.2 14.11 9.20 114 9.60 120 10.82 9.20 -1.22 -22.6 Cemex N CX .29t 9.51 5.72 4385 6.79 19232 7.05 6.66 -.30 -9.5tCemig pf N CIG .08e 4.5 2.93 1.65 3743 1.77 19405 1.82 1.65 -.02 -14.1tCemig N CIG/C .08e 4.9 2.77 1.56 0 1.65 7 1.67 1.56 +.01 -11.1tCemtrex rs Q CETX .02p 5 3.57 1.37 109 1.48 402 1.66 1.30 -.17 -41.9tCemtrx pf Q CETXP .58t 7.62 3.50 6 3.81 21 3.95 3.50 -.23 -24.7 CenovusE N CVE .20 7 11.52 7.09 6387 8.88 14673 9.26 8.25 -.43 -2.7sCentene s N CNC 22 147.93 83.56 915 146.05 4870 148.24 143.89 -.43 +44.8 CntRsDvA Q CDEV 22.14 15.78 3427 19.22 10727 19.54 18.69 -.05 -2.9 CC MLPInf N CEN 1.25 12.9 11.48 8.12 162 9.71 670 9.90 9.66 -.02 -2.5 CenterPnt N CNP 1.11 3.9 20 30.45 24.81 2139 28.51 14133 29.00 27.65 +.72 +.5 CntrStBk Q CSFL .40 1.3 32.27 21.77 367 30.49 2151 31.22 30.34 -.13 +18.5 CentElBr B N EBR/B 9.06 3.43 6 4.66 63 4.67 4.10 +.21 -31.4 CentElecBr N EBR 7.86 3.14 196 3.99 1328 4.11 3.58 +.04 -30.0 CEurMed Q CETV 5.20 3.40 65 3.60 255 3.80 3.55 -.20 -22.6 CnEurRusT N CEE .56e 2.5 28.32 22.26 6 22.50 37 23.09 22.38 -.61 -7.7 CentrlFd rs Q CFBK 29 15.13 12.32 3 14.48 7 15.00 14.47 -.12 -4.3 CFCda g A CEF .01 .1 13.75 12.57 13.50 +.7 CentGard lf Q CENT 21 45.02 34.78 81 39.92 412 40.89 39.25 +.22 +2.6 CenGrdA lf Q CENTA 41.97 32.57 1006 36.90 2265 37.50 36.06 +.57 -2.1 CenPacFn N CPF .84 3.0 17 33.15 27.19 79 28.36 534 28.54 27.98 +.03 -4.9 CentSecur A CET 1.78e .7 29.94 24.64 29 29.48 119 29.93 29.37 -.27 +7.6 CntlVyCm Q CVCY .32f 1.5 17 22.75 18.05 13 21.63 46 21.70 21.23 +.02 +7.2tCentrusEn A LEU 5.14 2.18 17 2.32 92 2.99 2.18 +.04 -42.1 CentAl Q CENX 18 24.77 11.04 2257 11.60 7859 13.14 11.23 -1.02 -40.9 CntyBcMA Q CNBKA .48 .7 89.40 65.20 1 71.30 11 72.05 71.20 +.05 -8.9 CentCas Q CNTY 49 9.85 6.63 44 7.80 240 8.00 7.64 -.20 -14.6 CentCmtys N CCS 10 36.00 21.95 323 28.05 950 29.95 27.95 -1.20 -9.8 CntryLink N CTL 2.16 9.8 9 24.20 13.16 6503 21.94 41335 22.43 21.06 +.58 +31.5 CeragonN Q CRNT 4.15 1.64 145 3.00 1092 3.23 3.00 -.23 +51.5 Cerecor n Q CERC 5.74 .67 30 4.46 193 4.85 4.38 -.37 +39.4 CerdHCM n N CDAY 42.46 29.68 212 37.72 847 39.30 36.07 -.78 +23.6 Cerner Q CERN 33 73.86 52.05 1232 64.23 6176 66.05 63.50 -.88 -4.7 CerusCp Q CERS 8.05 2.43 672 7.27 2863 7.80 7.21 -.51 +115.1 Cervecer N CCU .35e 1.3 30.35 24.37 300 26.22 1236 26.43 25.17 -.18 -11.4 CescaTh h Q KOOL 6.44 .22 371 .42 2574 .51 .38 -.02 -86.0 Chaisma n Q CHMA 2.95 1.20 64 2.45 456 2.75 2.25 +.10 +44.1 ChampO hrs Q CSBR 9.45 2.78 76 8.55 144 9.31 8.25 -.27 +120.4 Changyou Q CYOU 5 27.99 12.68 123 13.55 442 14.10 12.94 +.06 -45.4 ChannAdv N ECOM 15.63 8.30 70 12.10 341 13.05 11.75 -.95 +34.4 Chantic rs Q BURG 5.15 1.81 21 2.55 132 2.68 2.41 -.06 -3.2 CharahSol n N CHRA 12.00 6.28 161 7.00 392 7.50 6.64 -.33 -41.7 CharlsCol h Q CTHR 1.60 .80 75 1.01 205 1.05 .95 -.02 -25.2 ChRvLab N CRL 25 130.66 96.70 325 126.32 1579 126.95 123.16 +2.81 +15.4 ChartInds Q GTLS 50 80.31 33.50 198 74.49 719 76.25 73.89 -1.06 +59.0 ChartCm n Q CHTR 99 404.72 250.10 1498 305.19 6182 316.67 303.09 -5.21 -9.2 ChaseCorp A CCF .80f .6 37 131.70 93.25 22 124.55 75 126.40 121.15 +.60 +3.4 ChathLTr N CLDT 1.32 6.2 29 23.91 17.90 367 21.24 988 21.51 20.94 -.21 -6.7 ChkPoint Q CHKP 22 119.20 93.76 655 115.42 3373 116.78 114.58 -.77 +11.4 CheckC nrs Q CHEK 24.00 3.08 87 3.98 1126 4.50 3.98 -.05 -61.9 ChckPnt n Q CKPT 10.50 2.22 106 4.17 847 4.75 3.64 -.03 +7.5 Cheesecake Q CAKE 1.32f 2.4 18 60.19 38.34 754 55.08 2633 55.63 52.35 +1.91 +14.3 CheetahM N CMCM 18.18 7.38 491 9.67 4550 10.32 9.35 -.33 -20.0 ChefsWhs Q CHEF 61 31.90 16.15 513 30.65 1129 30.65 29.00 +1.25 +49.5sChegg N CHGG 32.82 13.52 727 31.28 3714 32.82 30.15 -1.10 +91.7 Chembio Q CEMI 11.55 5.75 10 10.20 34 10.40 10.09 -.25 +24.4 Chemed N CHE 1.12 .4 28 335.99 186.09 81 313.54 388 323.54 312.85 -10.00 +29.0 ChemFinl Q CHFC 1.36f 2.4 18 59.83 43.61 215 56.77 770 57.77 56.23 -.35 +6.2 ChemoCntx Q CCXI 40 15.08 5.42 383 10.77 876 13.50 10.73 -2.41 +81.0 Chemours n N CC 1.00f 2.3 11 58.08 42.00 1393 44.00 6512 45.16 42.93 +.40 -12.1 ChemungF Q CHMG 1.04 2.4 25 56.83 39.78 12 44.20 80 44.52 40.50 +2.20 -8.1 CheniereEn A LNG .56p 69.50 41.77 1612 65.83 8008 68.00 63.11 -1.10 +22.3 ChenEnLP A CQP 2.24 5.8 40.01 26.41 260 38.64 1181 38.87 37.60 +.74 +30.4 ChenEnHld A CQH 2.04f 6.5 31 33.59 24.03 94 31.18 432 32.24 30.41 -.51 +12.6 Cherokee h Q CHKE .20 23.0 4.80 .38 46 .87 371 .95 .82 +.01 -54.2 CherHMtg N CHMI 1.96 10.4 4 19.20 16.01 95 18.76 430 18.93 18.58 +.16 +4.3 ChrHMt pfA N CHMIpA 2.05 8.0 26.03 24.47 4 25.60 14 25.62 25.56 +.02 -.8 ChesEng N CHK 7 5.60 2.53 35427 4.03 113654 4.49 3.88 -.40 +1.8 ChesEn pfD N CHKpD 4.50 8.3 58.43 45.99 3 54.09 9 55.48 53.59 -1.23 +8.8 ChesGranW N CHKR .32e 18.5 1 2.30 1.20 63 1.70 346 1.75 1.65 -8.1sChespkLdg N CHSP 1.60 4.8 34 33.46 24.90 170 33.26 1185 33.46 32.27 +.35 +22.8sChespkUtil N CPK 1.48f 1.7 25 88.20 66.35 48 87.65 216 88.20 85.55 +1.65 +11.6 Chevron N CVX 4.48 3.9 51 133.88 108.02 6575 114.60 24539 119.63 113.39 -3.86 -8.5 ChiRivet A CVR .84 2.6 33.52 27.00 0 31.71 1 31.94 31.01 +.10 -.3 ChkSoup n Q CSSE .45p 11.41 6.19 4 10.29 20 10.35 10.25 +.04 +14.3 ChkSoup pf Q CSSEP 2.44 9.5 26.56 24.05 2 25.58 17 25.58 25.00 +.56 +2.7 Chicos N CHS .34 4.0 11 10.90 7.07 1562 8.51 8310 9.26 8.47 -.61 -3.5 ChildPlace Q PLCE 2.00 1.5 29 161.65 99.90 573 130.60 2214 140.15 129.25 -9.65 -10.1 Chimera rs N CIM 2.00 10.6 8 19.77 15.77 1131 18.93 4541 19.10 18.64 +.30 +2.4 Chimer pfA N CIMpA 2.00 7.8 26.74 24.51 4 25.77 26 25.93 25.73 -.08 -.2 Chimer pfB N CIMpB 2.00 7.7 26.47 24.88 13 25.89 36 26.02 25.81 -.13 +.3tChimerix Q CMRX 5.94 3.74 130 3.90 621 4.09 3.73 -.09 -15.8 ChAdvCns Q CADC 10.20 1.60 18 4.00 111 5.35 3.90 -7.0 ChinaAuto Q CAAS 6 5.90 3.64 2 3.91 60 4.27 3.90 -.32 -18.5 ChinaBio Q CBPO 22 107.44 71.85 300 82.34 760 90.09 81.66 -7.32 +4.5 ChinCer rs Q CCCL 4.28 1.25 11 1.40 20 1.47 1.40 -.05 -41.4 ChiCmCr h Q GLG 4.00 .46 19 .76 87 .89 .74 -.08 -44.9 ChiCustR n Q CCRC 35.10 7.90 47 9.88 214 10.20 9.52 +.12 -42.1 ChinaDEd N DL .45e 11 10.71 6.61 33 9.35 136 9.39 8.93 +.34 +.9 ChinaEAir N CEA 45.33 24.44 7 31.16 61 31.97 31.10 -.79 -13.8 ChiFnOnl Q JRJC 4.14 1.70 15 1.81 64 1.83 1.70 +.02 -32.5tChinaFd N CHN .55e 2.9 24.76 19.14 20 19.20 77 19.75 18.71 -.64 -11.3 ChinaGreen N CGA .10e 10.3 1 2.11 .95 52 .97 372 1.05 .96 -.08 -21.8 ChinaHGS Q HGSH 2 4.48 1.18 20 1.30 50 1.41 1.28 -.08 +5.5tChnaIntNt n Q CIFS 66.10 8.50 54 9.29 343 10.86 8.50 -.72 -77.9 ChinaJJ h Q CJJD 1.79 1.17 187 1.55 752 1.56 1.32 +.21 +24.6 ChinLend h Q CLDC .32e 33.7 7.75 .85 275 .95 449 1.14 .90 +.01 -69.5tChinaLife s N LFC .14e 1.3 17.85 10.77 827 10.70 3373 11.30 10.64 -.63 -31.5 ChinaMble N CHL 3.50e 7.3 53.24 43.25 1190 47.92 4667 48.63 47.52 +1.09 -5.2tChinaNRes Q CHNR 4.23 1.80 1.92 30 1.94 1.80 -.00 -28.3 ChiNBorun N BORN 2 1.57 1.07 12 1.12 71 1.15 1.08 +.02 -10.8 ChOnlEd n N COE 15.42 8.00 16 8.50 25 9.15 8.38 -.79 -32.0 ChinaPet N SNP 3.73e 4.0 105.61 69.60 194 93.71 739 99.69 92.93 -3.24 +27.7 ChinaPhH A CPHI 1.45 .15 126 .23 523 .26 .22 -.01 +30.1 ChinRap n N XRF 12.86 1.60 45 2.43 196 2.59 2.32 -.15 -57.5 ChiRecy rs Q CREG 9.39 .95 81 1.20 879 1.55 1.16 -.03 -57.1 ChinaSoAir N ZNH .64e 2.0 70.52 29.63 23 31.40 216 32.88 31.15 -1.90 -39.4 ChnaTcF rs Q CNTF 4.07 1.75 1 2.23 32 2.29 2.12 +.03 -13.9 ChinaTel N CHA 1.21e 2.4 53.78 41.28 57 49.83 225 50.35 48.20 +2.63 +5.0 ChinaUni N CHU 15.53 11.25 577 11.85 1556 12.11 11.74 +.13 -12.4 ChXDPlas Q CXDC 2 5.00 3.13 7 3.38 29 3.45 3.35 -.03 -26.6 ChinaYuch N CYD .73e 3.9 6 27.98 18.00 40 18.76 137 20.18 18.75 -1.35 -21.8 ChiCache lf Q CCIH 4.75 .77 18 1.10 153 1.17 1.09 -.04 -34.9 ChinaNt rs Q CNET 11.90 .94 87 1.85 335 2.01 1.83 -.16 +69.7tChipMOS Q IMOS 1.97e 14.7 17 21.90 13.34 18 13.44 146 13.93 13.34 -.30 -23.9 Chipotle N CMG 530.68 247.52 780 482.03 2917 483.29 468.17 +6.85 +66.8 ChoiceHtls N CHH .86 1.1 39 85.35 59.90 217 78.45 1220 78.80 77.33 +.40 +1.1 ChrisBnk N CBK 1.54 .75 72 .80 467 .97 .80 -.18 -37.0 ChromaDx n Q CDXC 7.24 3.12 496 3.92 913 4.55 3.83 -.61 -33.3 ChubbLtd N CB 2.92e 2.1 17 157.50 123.96 1036 136.61 4675 137.81 134.90 +1.37 -6.5 ChungTel N CHT 1.29e 3.7 39.33 33.54 152 34.82 335 35.06 34.59 -.37 -1.7sChurchDwt s N CHD .87f 1.5 58.29 43.21 1230 58.69 6059 58.94 56.06 +2.11 +17.0 ChrchllD Q CHDN 1.52f .6 31 314.60 192.60 71 258.15 326 282.75 255.00 -24.45 +10.9 ChuysHldg Q CHUY 31 34.10 18.00 104 29.40 331 29.95 28.55 +.45 +4.8 CideraTh n Q CDTX 8.80 3.65 128 4.25 630 4.60 4.15 -37.5 CienaCorp N CIEN 7 32.33 19.40 2931 30.90 14127 32.18 30.86 -.68 +47.6 Cigna N CI .04 18 227.13 163.02 2181 188.59 10993 189.15 181.78 +.25 -7.1 Cimarex N XEC .72 .9 12 130.16 80.53 1424 83.59 5372 86.70 82.18 -.89 -31.5 Cimpress Q CMPR 171.76 92.10 101 142.63 669 144.67 139.10 +2.63 +19.0 CincB pfB N CBBpB 3.38 6.9 52.37 48.00 5 49.22 12 49.74 49.10 -.03 -3.5 CinciBell rs N CBB 59 22.20 9.90 326 13.50 1447 13.85 12.65 +.50 -35.3 CinnFin Q CINF 2.12 2.7 22 78.04 66.33 413 77.16 1463 77.99 76.40 +.49 +2.9 Cinedigm rs Q CIDM 1.81 1.11 0 1.20 77 1.25 1.12 -.05 -20.0 Cinemark N CNK 1.28 3.4 17 44.00 32.03 832 37.96 3363 38.57 37.02 +.64 +9.0 CinerRes N CINR 2.27 8.1 12 29.36 23.75 6 27.94 17 27.99 27.22 +.37 +11.3sCintas Q CTAS 1.62f .7 37 216.84 131.75 259 216.23 1521 217.34 213.22 +2.86 +38.8 Circor N CIR .15 .3 26 56.37 35.16 89 43.38 420 45.45 42.56 -1.98 -10.9 Cirrus Q CRUS 16 58.80 34.78 855 42.99 3285 44.68 42.86 -.96 -17.1sCisco Q CSCO 1.32f 2.8 24 48.06 31.46 16100 47.05 76834 48.06 46.76 -.72 +22.8 Cision N CISN 46 18.28 11.13 293 17.60 1261 18.06 17.27 -.51 +48.3 CitiTrends Q CTRN .32 1.0 24 34.90 17.76 71 30.49 474 31.61 30.05 -.45 +15.2 CitGBP Dl n N UGBP 32.62 19.06 2 20.48 10 20.77 20.32 -.28 -22.6 CitCHF Dl n N UCHF 32.08 22.48 1 24.82 4 -6.5 Citi GBP n N DGBP 30.45 18.65 1 28.13 9 28.91 27.55 +.39 +31.9 CitEUR Dl n N UEUR 31.62 19.65 2 21.35 8 21.83 21.20 -.25 -22.6 Citi EUR n N DEUR 30.00 18.78 1 27.29 8 27.49 26.71 +.22 +19.0sCiti AUD n N DAUD 29.15 18.62 29.15 1 29.15 29.15 +.12 +45.8tCitAUD Dl n N UAUD 32.65 21.25 2 18.83 2 18.83 18.71 -2.97 -29.5 Citi JPY n N DJPY 25.15 18.17 0 23.55 1 23.75 23.55 -.06 +3.2 Citi CHF n N DCHF 26.77 19.08 23.83 2 +1.1 Citigp pfN N CpN 1.97 7.3 27.80 26.03 39 26.94 418 27.20 26.85 -.25 -2.0 CgpVelLCrd N UWT 45.10 13.04 1709 35.00 7869 39.56 33.47 -3.32 +42.8 CgpVelICrd N DWT 29.79 5.81 5371 6.81 27807 7.11 6.04 +.56 -51.5 Citigroup N C 1.80f 2.6 12 80.70 64.38 15168 69.64 54934 71.78 69.46 -1.60 -6.4 Citigp wtA N C/WS/A .15 .06 .12 +23.0 Citigrp pfC N CpC 1.45 5.7 25.86 24.70 42 25.36 143 25.46 25.28 -.11 -.4 Citigp pfJ N CpJ 1.78 6.3 29.75 27.59 47 28.22 255 28.38 28.17 -.08 -2.2 Citigp pfK N CpK 1.72 6.2 29.38 26.85 54 27.55 324 27.80 27.51 -.15 -3.4 Citigrp pfS N CpS 1.58 6.1 27.40 25.44 37 26.06 286 26.39 25.95 -.24 -3.2 Citigrp pfL N CpL 1.72 6.7 27.12 25.48 19 25.76 117 25.91 25.71 -.12 -3.0 CitiusPh n Q CTXR 5.49 1.12 110 1.50 550 1.74 1.50 -.03 -60.5 Citiz&Nthn Q CZNC 1.08 3.9 20 28.99 22.00 4 27.57 21 28.30 27.36 -.45 +14.9 CtzCmtyBc Q CZWI .20f 1.4 17 14.25 13.00 5 14.19 13 14.20 14.00 +.09 +5.1 CitizFincl N CFG .52 1.3 11 48.23 31.51 3411 41.01 12999 41.67 40.79 -.15 -2.3 CitizFst Q CZFC .28e 1.1 16 26.83 21.29 26.35 3 26.35 26.20 +.15 +9.8 CitizHold Q CIZN .96 4.1 17 25.90 21.18 3 23.15 3 24.00 23.10 -.85 +.2 CitizInc N CIA 8.80 6.67 54 8.35 263 8.58 8.18 -.05 +13.6 CitrixSy s Q CTXS 31 116.82 75.01 898 110.96 5456 114.00 110.54 -3.06 +26.1 CtyHld Q CHCO 1.84 2.3 22 83.27 60.37 44 80.30 159 81.98 79.70 -.78 +19.0 CityOffce g N CIO .94 10 13.93 10.03 204 12.58 945 12.93 12.56 -.33 -3.3 CityOff pfA N CIOpA 1.66 6.7 26.38 22.78 4 24.75 13 24.88 24.68 +.11 -1.7 Civeo N CVEO 4.64 1.83 235 3.47 2025 3.95 3.45 -.47 +27.1 CivistaBcsh Q CIVB .28 1.2 18 25.88 19.56 23 23.73 64 24.20 23.35 -.15 +7.9 CivitasSolu N CIVI 25 19.90 11.15 35 14.85 171 16.00 14.70 -1.15 -13.2 Clarus Q CLAR .03p 11.00 6.35 110 10.55 507 10.65 9.66 +.20 +34.4 ClaudeR g A CGR .18 ClayGSCn N GCE 1.43e 9.3 17.55 14.85 15.40 5 15.43 15.40 -.44 -7.5 CleanEngy Q CLNE 4.05 1.31 833 2.66 3717 2.83 2.61 -.09 +31.0sCleanHarb N CLH 70.73 44.75 730 72.03 2296 72.22 68.29 +3.44 +32.9 ClearChan N CCO 5.35 3.60 60 4.45 455 4.60 4.35 -.10 -3.3 ClrBrEnTR N CTR 1.35e 11.9 13.18 9.50 62 11.38 381 11.79 11.35 -.13 -2.1tClearOne Q CLRO .28 13.0 9.95 2.05 13 2.15 102 2.25 2.05 -76.0 ClrAllCGr n Q CACG 31.85 25.69 15 31.00 41 31.57 30.91 -.59 +11.3 ClrLgCap n N LRGE 34.17 26.78 33.44 2 33.81 33.44 -.51 +13.8 ClrDvStr n Q YLDE 29.22 25.85 0 29.01 2 29.01 29.01 +.03 +4.9 ClrbrgMLP N CBA .80m 10.2 9.58 6.53 338 7.82 1113 8.09 7.78 -.14 -5.6 ClearEnFd N CEM 1.76f 12.2 17.36 12.10 131 14.46 919 15.04 14.41 -.05 -5.3 ClrbEOpFd N EMO 1.47e 13.0 13.36 9.56 84 11.35 371 11.75 11.34 -.07 -3.8 Clearfield Q CLFD 31 15.30 10.35 28 13.85 106 14.10 13.50 +.20 +13.1 ClearsBio n Q CLSD 15.33 5.30 86 6.64 981 6.95 6.55 -.17 -5.1 ClearSign Q CLIR 4.70 1.65 54 1.95 264 2.10 1.90 -.10 -45.8 ClearwPpr N CLW 16 50.60 21.55 92 28.55 487 29.50 28.20 -.50 -37.1 ClemPhr n Q CMTA 20.15 8.10 143 10.24 626 12.42 9.47 +.66 -46.0 CleBio hrs Q CBLI 4.25 1.76 11 1.90 31 2.02 1.77 -.01 -52.7 ClevCliffs N CLF 7 11.44 5.60 11583 10.70 43388 10.84 9.50 +.65 +48.4 ClipRlty n N CLPR .38 12.64 7.62 21 12.11 281 12.22 11.79 -.09 +21.2sClorox N CLX 3.84 2.5 25 150.40 113.57 1004 150.74 4009 151.02 144.66 +5.76 +1.3 CloudPeak N CLD 5.70 2.22 247 2.30 1168 2.39 2.29 -.06 -48.3 Cloudera n N CLDR 22.43 12.57 6793 17.56 34274 18.54 14.03 +2.55 +6.3 CloughGA A GLV 1.44 11.4 14.39 12.25 16 12.66 88 12.80 12.62 -.12 -5.1sCloughGEq A GLQ 1.38 9.1 15.59 12.71 38 15.18 162 15.59 15.10 -.13 +13.5 ClghGlbOp A GLO 1.20 10.7 11.67 10.40 119 11.22 544 11.38 11.21 -.12 +3.1 ClovisOnc Q CLVS 86.26 33.85 326 35.19 2643 36.98 34.54 -.56 -48.3 CoDiagn n Q CODX 6.85 1.45 20 3.15 80 3.30 3.06 -.12 +19.3 CoBizFncl Q COBZ .40 1.7 37 23.48 16.28 178 23.39 839 23.42 22.95 +.34 +17.0sCoStar Q CSGP 89 448.35 255.41 115 434.07 636 448.35 432.01 -8.09 +46.2sCoastFn n Q CCB 18.90 15.50 40 17.67 225 18.90 16.18 +1.45 +7.7 CoastwayB Q CWAY 75 27.95 19.70 6 27.85 26 27.90 27.80 +.10 +31.4 CCFemsa N KOF 1.75e 3.0 83.41 54.53 73 59.04 276 60.06 57.83 -1.38 -15.2 CocaBtl Q COKE 1.00 .6 45 230.00 125.08 83 178.86 279 180.00 165.62 +9.30 -16.9 CocaCola N KO 1.56 3.4 86 48.62 41.45 10172 45.72 47006 46.00 44.51 +1.15 -.3 CocaCEur n N CCE 1.04 2.4 44.14 36.17 1539 42.80 6640 42.86 42.07 +.16 +7.4 CocrystP n Q COCP 6.45 1.61 146 3.20 176 4.00 2.95 -.50 -30.5 CodaOct n Q CODA 8.44 3.28 0 4.15 12 4.23 4.10 +.02 -13.1sCodexis Q CDXS 18.20 5.40 324 18.35 1356 18.90 16.85 +1.15 +119.8 CdrsVlly Q CVLY .62b 2.0 16 33.46 23.85 7 31.09 25 31.28 30.63 -.20 +12.9tCoeur N CDE 50 9.87 5.18 2215 5.54 13299 5.73 5.18 -.14 -26.1 CoffeeH Q JVA 38 5.75 3.65 8 4.98 41 5.21 4.98 -.14 +16.9 CogentC Q CCOI 2.08f 3.8 57.65 35.75 199 54.95 898 55.25 53.45 +.25 +21.3 Cognex s Q CGNX .18 .3 40 72.99 39.90 811 53.03 3220 53.83 52.23 -.77 -13.3 CognizTch Q CTSH .80 1.1 24 85.10 69.69 3104 75.73 16420 76.21 74.02 -2.70 +6.6 CohBar n Q CWBR 10.79 4.44 76 4.76 367 5.35 4.70 -.48 -4.2 Cohen n A COHN .80 8.3 12.00 7.50 0 9.60 8 10.25 9.50 -.11 +19.7 CohSClosed N FOF 1.04 8.0 13.52 11.60 43 13.06 200 13.29 13.01 -.10 -1.9 CohStGlbI N INB 1.12 12.1 10.44 9.05 94 9.23 352 9.48 9.22 -.29 -6.6 Cohen&Str N CNS 1.32 3.1 19 47.83 36.29 77 41.99 297 42.10 41.03 +.42 -11.2 CohStInfra N UTF 1.60 6.9 24.61 20.88 190 23.26 682 23.67 23.24 -.26 -3.1tC&SLtDP&I N LDP 1.87 7.7 27.25 24.29 57 24.38 348 24.94 24.29 -.25 -6.5 C&SIncEgy N MIE 1.32 12.7 11.40 8.86 45 10.39 272 10.69 10.35 -.16 +1.4 CohStQIR N RQI .96 7.8 12.93 10.55 309 12.26 941 12.60 12.26 -.31 -3.1 CohStRE N RNP 1.48 7.4 21.98 17.91 105 19.90 423 20.06 19.86 -.12 -6.4 CohStSelPf N PSF 2.06 7.6 29.03 25.16 18 27.07 77 27.18 26.86 +.11 -4.1 CohenStTR N RFI .96 7.5 13.10 11.50 48 12.82 181 13.10 12.75 -.16 +.4 Coherent Q COHR 25 329.00 145.66 243 173.24 1221 192.37 172.14 -17.36 -38.6 CoherusBio Q CHRS 20.66 8.05 419 18.80 1509 20.10 18.70 -1.35 +113.6 Cohu Q COHU .24 1.0 23 27.83 18.31 251 23.99 815 26.63 23.91 -2.39 +9.3 Colfax N CFX 25 43.29 28.80 376 35.44 2581 36.46 34.76 +.52 -10.6 ColgPalm N CL 1.68 2.5 23 77.91 61.28 2980 67.01 15205 67.17 64.95 +.60 -11.2 CollPlant n Q CLGN 8.99 4.70 2 5.18 9 5.44 4.86 -.24 -42.1 CllctUnv Q CLCT .70 4.7 11 30.82 13.00 12 14.82 81 15.45 14.58 -.11 -48.3 Collegium n Q COLL 29.90 9.01 477 15.81 2017 17.05 15.20 -1.29 -14.4 Colliers Q CIGI .10 .1 27 84.20 46.60 14 78.20 86 81.55 77.50 -3.35 +29.6 ColonyBk Q CBAN .20 1.1 12 19.50 12.90 0 18.20 26 18.25 17.55 +.20 +24.7 ColonCap N CLNS 13.28 5.28 1079 6.12 6907 6.25 6.07 -.01 -46.4 ColCap pfB N CLNSpB 2.06 8.1 25.95 22.26 14 25.40 39 25.63 25.33 -.17 -.1 ColCap pfE N CLNSpE 2.19 8.5 27.45 23.86 36 25.86 121 26.00 25.83 -.20 -2.7 ColCap pfG N CLNSpG 1.88 7.8 26.08 22.49 3 24.05 8 24.39 23.62 -.35 -4.4 ColCap pfJ N CLNSpJ 24.84 21.48 77 22.95 197 24.00 22.02 -.97 -6.6 ColCap pfI N CLNSpI 1.79 7.7 25.75 21.81 40 23.11 125 23.99 23.01 -.79 -8.2 ColCap pfH N CLNSpH 1.78 7.7 25.89 21.61 19 23.13 106 23.85 23.12 -.72 -7.5 ColBnkg Q COLB 1.04 2.5 21 48.06 35.67 316 41.89 960 42.57 41.31 -.36 -3.6 Col Sust n N ESGW 32.13 27.20 0 29.50 0 29.66 29.50 -.59 -2.2 Col SusInt n N ESGN 32.31 27.17 0 27.73 6 28.09 27.63 -1.01 -9.3 Col SusUS n N ESGS 32.51 28.62 1 30.75 1 30.75 30.75 -.02 +3.9 ColumTr ef n A DIAL 20.09 19.78 19.80 -.7 ColumFn n Q CLBK 17.73 15.30 110 16.93 467 17.00 16.81 +9.8 Col Bey N BBRC .50e 2.9 20.47 16.95 2 17.34 14 17.70 17.22 -.49 -5.9 ColEmxChi N XCEM 30.22 24.42 2 24.96 3 25.08 24.80 -.68 -9.8 ColQualDv N HILO .32e 2.3 17.10 13.72 1 14.12 210 14.39 13.95 -.72 -11.1tCol EMCns N ECON .10e .5 29.87 21.81 74 22.06 633 22.42 21.81 -.97 -21.6 Col IndiaC N INCO .03e .1 51.06 41.41 8 45.27 82 45.99 44.70 -2.63 -8.8 Col IndiaInf N INXX .10e .8 16.79 11.99 6 12.93 38 13.12 12.79 -.42 -18.5 Col IndSC N SCIN .17e 1.0 25.98 16.18 2 17.26 26 17.56 17.01 -.58 -26.3sColumbPT N CXP .80 3.3 14 25.07 19.55 1132 24.04 8989 25.07 23.49 -.04 +4.7 ColSelTec N STK .92a 4.3 24.58 20.09 101 21.22 334 21.90 21.15 -.67 -4.6 ColuSprtw Q COLM .88 1.0 31 95.58 57.50 260 90.73 943 91.76 89.83 +.03 +26.2 Colmbus Q CMCO .20 .5 45.85 31.84 109 41.89 540 42.75 38.91 -.64 +4.8tcomScore n Q SCOR 25.69 17.72 314 18.18 1051 19.00 17.72 -.71 -25.7 Comcast s Q CMCSA .76 2.1 17 44.00 30.43 18139 36.17 76275 36.85 35.72 -.82 -9.3 Comcst29 N CCZ 1.58e 3.0 64.00 50.35 0 52.50 0 -16.5 Comerica N CMA 2.40f 2.5 16 102.66 64.04 1327 97.28 7202 98.57 96.96 -.20 +12.1 ComfrtS N FIX .34f .6 36 59.05 33.30 142 56.90 1035 57.50 55.91 -.50 +30.4 CommScpe Q COMM 31 41.60 26.29 625 30.54 3216 31.77 30.44 -1.15 -19.3 ComndSec A MOC 3.55 1.20 4 1.81 25 1.99 1.81 -.16 -41.0 CmcBMO Q CBSH .94f 1.3 20 72.55 49.43 367 71.45 1075 72.13 70.47 +.39 +28.0 CmcBc pfB Q CBSHP 1.50 5.9 26.98 25.00 7 25.59 16 25.77 25.59 -.15 -2.9 CmclMtls N CMC .48 2.3 42 26.72 17.38 1310 20.82 4846 21.67 20.64 -.78 -2.3 CmclVehcl Q CVGI 37 13.90 6.27 164 8.88 769 10.00 8.85 -.88 -16.9 CommSys Q JCS .16 4.7 4.79 3.18 7 3.40 46 3.56 3.22 -.02 -4.5 CmtyBkSy N CBU 1.52f 2.3 18 67.07 48.89 113 65.94 490 66.75 65.42 -.19 +22.7 CmtyBkTr Q ESXB 23 10.05 7.90 8 8.90 45 9.10 8.90 -.15 +9.2 CmtyFinCp Q TCFC .40 1.2 17 40.69 33.14 3 33.68 13 33.95 33.35 +.38 -12.1 CommuFt n Q CFBI 13.91 10.53 5 11.57 14 11.65 11.30 +.07 -.3 CmtyHlt N CYH 7.92 2.66 1864 3.30 8502 3.85 3.23 -.58 -22.5 CmtyHlt rt Q CYHHZ .04 .01 242 .03 3271 .03 .02 +.00 +314.3 CmtyHcT n N CHCT 1.61f 5.2 83 32.81 22.41 75 30.72 264 31.19 30.45 -.31 +9.3 CmtyTrBc Q CTBI 1.44f 2.9 16 53.00 40.33 26 49.20 134 49.75 48.75 -.20 +4.5 CmtyWest Q CWBC .20 1.6 18 12.97 10.25 5 12.45 40 12.50 12.04 +.05 +16.9 CommVlt Q CVLT 72.65 48.35 165 68.75 811 69.75 67.05 -.90 +31.0tCBD-Pao N CBD .08e .4 25.90 17.94 420 19.21 2545 19.49 17.94 -.77 -18.5 CompDivHd N CODI 1.44 8.2 18.35 14.60 92 17.60 382 17.85 17.50 -.20 +3.8 ComDivH pf N CODIpA 1.81 8.0 25.75 20.01 9 22.59 47 23.09 22.50 -.36 -8.4 CompssMn N CMP 2.88 4.7 21 76.65 56.50 189 61.30 956 63.35 60.35 -1.25 -15.2 Compugn Q CGEN 5.00 2.25 168 3.88 630 4.00 3.65 -.03 +55.0 CmptrPr Q CPSI .40 1.5 49 34.65 25.15 88 26.10 441 27.30 25.90 -1.20 -13.1 CmpTask Q CTG .24 4.2 9.62 4.90 22 5.74 132 5.99 5.68 -.10 +12.5 Compx A CIX .20 1.5 13 16.50 11.95 1 13.70 8 13.82 13.25 +.20 +3.0 CmstkH rs Q CHCI 6.58 1.20 158 3.01 235 3.17 2.82 +.21 +77.1 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 8, 2018

PAGE 38

ComstkM rs A LODE .96 .15 504 .15 1888 .18 .15 -.02 -61.3 ComstkRs rs N CRK 12.32 4.01 485 7.75 2140 9.98 7.68 -1.93 -8.4 Comtech Q CMTL .40 1.2 28 36.80 17.11 91 34.45 377 35.84 34.24 -1.40 +55.7 ConAgra N CAG .85 2.3 17 39.43 32.88 3747 36.33 16738 36.91 35.75 -.42 -3.6 ConatusPh Q CNAT 23 7.95 3.22 466 4.78 2363 5.71 4.74 -.83 +3.5 ConcertPh Q CNCE 30.71 13.57 91 14.32 389 16.00 13.73 -1.45 -44.6 ConchoRes N CXO 20 163.11 110.68 2141 132.91 6449 138.53 129.77 -4.24 -11.5 ConcdMed N CCM 4.20 2.46 4 2.99 14 3.48 2.89 -.49 -10.1 CondHos rs A CDOR .78e 7.5 21 10.99 8.13 7 10.44 29 10.66 10.44 -.01 +4.9sConduent n N CNDT 23.24 14.95 2093 22.83 9200 23.39 22.55 -.35 +41.3 Conformis n Q CFMS 4.17 .88 186 1.20 856 1.26 1.13 -.02 -49.6 ConiferH n Q CNFR 7.20 5.00 1 5.80 12 6.15 5.80 -.35 Conmed Q CNMD .80 1.0 28 83.49 48.64 126 81.25 445 82.46 79.47 +.82 +59.4sConns Q CONN 34 42.65 18.55 586 36.00 5635 42.65 34.08 -5.00 +1.3 ConnectOne Q CNOB .30 1.2 22 31.40 21.04 86 24.65 495 24.85 24.45 -4.3 ConnWtrSv Q CTWS 1.25 1.8 43 69.80 48.86 39 68.70 172 68.95 68.33 +.19 +19.7 ConocoPhil N COP 1.14f 1.6 56 74.43 44.10 4369 70.22 18681 74.14 69.42 -3.21 +27.9 ConsolCom Q CNSL 1.55 13.0 20.72 10.31 386 11.96 1605 12.10 11.43 +.15 -1.9 ConEd N ED 2.86 3.6 16 89.70 71.12 1765 80.08 8318 81.55 79.06 +1.15 -5.7 CnsTom A CTO .28f .5 7 67.97 54.01 4 62.00 38 63.10 61.52 -.78 -2.4 ConsolWtr Q CWCO .34 2.4 42 15.35 11.20 81 14.25 231 14.30 13.35 +.75 +13.9 ConstAlph n Q CNAC 10.10 9.55 9 10.08 484 10.08 10.05 +.02 +3.4 ConstAlp un Q CNACU 11.50 8.22 9 10.75 17 10.76 10.67 +5.6 ConstAl rt Q CNACR .95 .25 6 .47 13 .52 .45 -.01 +51.6 ConstellA N STZ 2.96f 1.4 16 236.62 197.32 2112 211.72 7805 211.73 206.35 +3.52 -7.4 ConstellB N STZ/B 2.68f 1.3 21 234.00 198.11 0 211.48 1 211.48 209.54 +2.50 -7.0tConstPh n Q CNST 12.21 8.71 46 8.05 175 10.13 7.72 -2.36 -30.0 Constellm N CSTM 14.10 9.08 1411 11.05 3654 11.70 10.80 -.60 -.9 ConstPrt n Q ROAD 14.06 10.31 33 12.51 394 12.72 11.90 +.36 +3.4 ConsuPtf Q CPSS 6 4.86 3.18 26 3.99 105 4.15 3.64 +.13 -3.9 CnE pfB N CMSpB 4.50 4.3 105.95 96.93 0 104.34 1 104.86 102.10 +.63 +.4 ContainStr N TCS 22 12.42 3.53 160 10.83 793 11.62 10.71 -.47 +128.5sContango A MCF 7.25 2.22 759 5.93 2382 7.25 5.85 -.90 +25.9 ContlBldg N CBPX 22 39.60 23.55 290 37.65 1934 37.99 36.70 +.35 +33.7 ContMatls A CUO 21.00 15.50 0 16.35 7 16.85 16.25 -.65 -13.9 ContlRescs N CLR 51 69.91 33.04 1968 59.80 7339 66.84 58.93 -6.15 +12.9 ContraFect Q CFRX 2.93 .80 179 1.97 475 2.35 1.95 -.23 +95.0 ContraV rs Q CTRV 6.60 .61 54 .76 1453 .88 .74 +.02 -73.5 Control4 Q CTRL 50 37.30 20.50 608 34.69 1940 35.34 32.30 +2.28 +16.6 ConvrgOn n Q CVON .08 .9 10.83 8.01 52 9.12 236 9.19 8.41 -.02 -8.6 Cnvrgys N CVG .44 1.8 21 26.72 21.13 553 24.59 2418 24.79 24.49 -.14 +4.6 CoolHl rs Q AWSM 13.45 2.70 89 4.14 335 4.15 3.55 +.44 -42.4 CooperCo N COO .06 266.99 216.47 294 259.43 1556 261.62 251.95 +3.65 +19.1 CooperTire N CTB .42 1.4 37 40.78 22.58 437 30.35 2409 30.50 28.50 +1.50 -14.1 CooperStd N CPS 15 146.78 98.58 72 134.13 355 139.31 132.24 -4.30 +9.5tCopaHold N CPA 3.48 4.5 9 141.34 74.77 461 76.54 2358 79.63 74.77 -3.40 -42.9sCopart s Q CPRT 42 65.50 31.81 1051 65.53 5853 65.77 63.74 +1.22 +51.7 Copel N ELP .26e 5.1 9.69 4.70 278 5.12 1317 5.24 4.87 +.07 -32.9 CorbusPhm Q CRBP 9.96 4.50 284 5.40 1681 5.90 5.15 -.45 -23.9 Corcept Q CORT 14 25.96 11.55 793 14.80 5191 15.08 14.00 -.22 -18.1 CoreLabs N CLB 2.20 2.0 60 130.34 87.66 356 108.87 1581 115.24 106.16 -5.68 -.6 CoreMold A CMT .05 23.85 9.02 37 9.52 163 9.61 9.20 +.35 -56.1sCoreMrk s Q CORE .40 1.1 41 36.97 17.10 365 36.96 1189 37.57 35.36 +1.19 +17.0tCorePtLd n N CPLG 28.30 20.33 326 20.75 1787 21.01 20.33 -.10 -25.6 Corecivic N CXW 1.72 6.9 15 27.50 18.61 604 24.99 2043 25.86 24.88 -.90 +11.1 CoreLogic N CLGX 22 55.79 42.00 225 50.16 933 50.85 49.96 -.68 +8.5 CorEn pfA N CORRpA 1.84 7.3 26.93 24.50 9 25.16 29 25.26 25.10 -.03 -2.3 CorEnInf rs N CORR 3.00 8.0 15 39.46 32.13 31 37.62 218 38.17 36.80 +.19 -1.5 CoreSite N COR 4.12 3.6 42 119.99 89.76 219 114.20 872 116.82 114.03 -2.27 +.3 Corindus n A CVRS 1.92 .66 723 1.09 2318 1.10 .93 +7.9 Corium Q CORI 13.93 7.17 92 9.55 447 9.91 9.33 -.21 -.6 CorMedix A CRMD .80 .17 3825 .61 11033 .67 .56 -.01 +20.9sCorOnDem Q CSOD 57.00 33.57 420 57.29 1755 58.06 54.72 +.73 +62.2 CrnstTotR A CRF 3.35 23.5 16.22 13.42 241 14.28 1155 14.36 14.22 +.02 -6.6 CrnrstnStr A CLM 3.40 23.8 16.24 13.10 418 14.28 2063 14.35 14.24 +.01 -7.7 Corning N GLW .72 2.1 35.10 26.11 3396 33.58 16749 33.73 33.06 +.07 +5.0tCpBT JCP N JBN 1.75 19.4 16.00 8.66 9 9.00 36 9.10 8.65 -.01 -28.4 CorpCapT n N CCT 1.61 9.9 19.00 14.43 377 16.17 1069 16.59 16.17 -.37 +1.2 CorpOffP N OFC 1.10 3.6 16 33.81 24.55 457 30.39 2525 30.87 30.05 -.39 +4.1 Cort1Aon27 N KTN 2.05 6.7 35.11 30.06 2 30.40 5 30.42 30.19 +.16 -7.1 CortsJCP97 N KTP 1.91 19.3 17.11 9.16 15 9.90 127 9.97 9.46 +.40 -30.6tCortsJCP N JBR 1.75 19.4 15.72 8.73 6 9.04 33 9.08 8.70 -.06 -27.6 CortsPE N KTH 2.00 6.2 35.00 30.26 0 32.04 0 32.04 31.79 -.14 -.9 Corvel Q CRVL 32 61.20 46.45 27 59.10 114 60.35 58.25 -.35 +11.7 CorvusPh n Q CRVS 17.64 7.42 46 10.46 173 11.23 9.66 -.50 +1.0tCosan Ltd N CZZ .26e 4.0 11.89 6.34 1233 6.55 5396 6.61 6.34 -.06 -32.5 Costamre N CMRE .40 6.2 8.39 5.45 430 6.42 1890 7.01 6.42 -.61 +11.3 Costam pfB N CMREpB 1.91 7.9 27.43 22.95 9 24.31 11 24.65 24.29 -.34 -2.9 Costmr pfC N CMREpC 2.13 8.4 26.24 23.61 13 25.29 26 25.69 25.20 -.39 -.6 Costam pfD N CMREpD 2.19 8.4 26.89 24.96 6 25.97 33 26.48 25.97 -.53 +.5sCostco Q COST 2.28 .9 35 236.77 154.11 2719 241.46 8879 242.95 233.14 +8.33 +29.7 Cott Cp N COT .24 1.6 17.78 14.06 2618 15.11 5641 15.66 15.07 -.49 -9.3 Coty N COTY .50 4.0 21.68 10.73 6789 12.39 26638 12.48 11.94 +.03 -37.7 CountrP rs Q CPAH 7.30 1.92 6 2.10 23 2.23 2.04 -.05 -34.6 CountyBcp Q ICBK .28 1.1 13 33.94 24.29 1 24.45 10 24.95 24.32 -.53 -17.8sCoupaSft n Q COUP 84.53 29.37 1313 78.01 8734 84.53 70.05 +6.30 +149.9 CousPrp N CUZ .26 2.8 14 9.88 8.23 2343 9.22 12092 9.39 9.17 -.13 -.3 CovantaH N CVA 1.00 5.6 18.05 14.05 455 17.80 2029 18.00 17.41 +.15 +5.3 Covenant Q CVTI 34 35.19 24.46 98 30.94 466 31.00 29.30 +1.07 +7.7 CovrAll n A COVR CowenInc s Q COWN 41 18.25 11.63 231 15.10 729 15.35 14.85 -.10 +10.6 Cowen27 n Q COWNZ 1.84 7.3 26.24 24.76 5 25.25 47 25.51 25.25 -.24 -1.8 Cowen33 n Q COWNL 1.94 7.7 25.49 24.87 19 25.04 82 25.14 24.95 -.10 +.5 CrackerB Q CBRL 5.00f 3.2 17 179.12 141.75 353 155.25 1549 155.50 148.96 +6.16 -2.3 CraftBrew Q BREW 32 21.00 16.70 75 18.65 284 19.05 18.30 -.30 -2.9 Crane N CR 1.40 1.5 30 102.65 71.33 179 91.93 978 92.47 89.99 +.65 +3.0 CrwfdA N CRD/A .28 3.2 63 9.95 6.78 12 8.75 57 8.75 8.42 +.22 +2.9 CrwfdB N CRD/B .20 2.3 63 12.40 7.54 10 8.84 44 9.00 8.61 +.12 -8.1 Cray Inc Q CRAY 57 28.60 17.90 157 21.20 860 21.60 20.75 -.50 -12.4 Credicp N BAP 8.57e 4.1 239.54 189.69 203 209.85 1046 217.27 208.61 -8.17 +1.2 CreditAcc Q CACC 20 467.26 256.27 91 437.64 310 458.30 436.59 -19.07 +35.3tCS EnEur50 N FIEU 153.69 117.18 117.18 51 121.36 117.18 -4.25 -14.6 CSVixST rs Q VIIX 23.85 10.84 65 13.06 368 13.20 12.32 +.79 +10.9 CS FILgCG N FLGE 297.91 188.96 3 287.35 11 295.34 285.76 -8.85 +26.0tCSSilvCC Q SLVO .50e 7.7 8.63 6.45 11 6.49 271 6.55 6.45 -.17 -17.8 CSGoldCvC Q GLDI .47e 5.8 9.48 7.90 15 8.13 89 8.22 8.10 -.02 -9.9sCSVS3xInSlv Q DSLV 38.87 20.03 113 37.80 543 38.87 36.75 +2.60 +60.2 CSVS3xInG Q DGLD 60.61 37.83 51 57.28 285 58.17 55.72 +.50 +31.3 CS VS3xGld Q UGLD 12.72 7.57 444 7.98 1774 8.20 7.86 -.09 -28.4 CSVIVxMT Q ZIV 94.42 60.60 67 75.39 275 77.91 75.07 -2.33 -15.0 CrSuisInco A CIK .26 8.4 3.46 3.11 103 3.16 499 3.20 3.15 -4.5 CrS Crd n Q USOI 2.46e 8.7 33.00 22.83 5 28.15 18 29.47 27.96 -.91 +5.6 CS MthlMtg N REML 33.31 22.00 52 28.16 154 28.60 27.81 +.24 -8.0 CS MAsHi N MLTI 1.30e 29.48 27.00 28.14 0 28.14 28.14 -.16 +.5tCS VSSilv Q USLV 14.96 5.74 2107 5.94 16546 6.10 5.74 -.49 -48.9 CredSuiss N CS 1.22e 8.2 19.98 14.37 1880 14.85 6709 15.32 14.81 -.10 -16.8 CrSuiHiY A DHY .29 11.0 2.89 2.56 108 2.63 699 2.63 2.61 +.01 -7.6 Cree Inc Q CREE 51.78 23.83 809 45.08 5164 48.00 44.63 -3.03 +21.4tCrescPtE g N CPG .12 2.2 30 9.25 5.34 2657 5.43 9969 6.17 5.06 -.72 -28.7 CrestEq rs N CEQP 2.40 6.2 40.55 22.15 282 38.75 1043 38.85 37.35 +1.15 +50.2 Cresud Q CRESY .45e 3.2 23.69 12.47 133 14.00 729 14.44 12.83 -.54 -36.6sCrinetic n Q CRNX 35.04 19.23 64 36.63 278 37.72 29.11 +6.64 +49.4 Criteo SA Q CRTO 18 48.56 21.00 3771 23.15 6747 26.22 21.40 -1.66 -11.1sCrocs Q CROX 21.24 8.64 1771 21.12 5267 21.60 19.98 +.46 +67.1sCronosGp n Q CRON 13.39 5.12 24022 11.99 182832 13.39 10.61 +2.11 +57.3 CrossAmer N CAPL 2.10m 11.4 48 28.10 15.50 15 18.35 166 18.75 18.05 +.22 -22.7 CrssCtryHl Q CCRN 17 14.65 7.41 172 9.58 829 10.04 9.49 -.43 -24.9 CrosTim N CRT 1.29e 8.9 14 15.97 12.99 21 14.42 64 15.46 14.42 -1.07 -1.8 CrwnCstle N CCI 4.20 3.7 114.97 98.85 1237 113.02 4940 114.45 112.64 -1.01 +1.8 CrwnCst pfA N CCIpA 1.72 .2 1160.00 1023.93 0 1094.01 15 1100.00 1086.00 -6.59 -3.4 CrownCfts Q CRWS .32 5.3 19 7.54 5.20 27 6.05 73 6.09 5.60 +.20 -6.2 CrownHold N CCK 18 62.27 40.09 845 42.88 6348 43.07 41.72 +.07 -23.8 Cryolife N CRY .12 .3 35.05 16.80 102 34.40 447 35.00 33.55 -.30 +79.6 CryoPort rs Q CYRX 16.88 6.02 223 14.50 831 14.50 13.75 +.30 +68.8tCtrip.com s Q CTRP 17 56.46 36.93 8122 37.56 36987 39.82 36.93 -1.59 -14.8 CubeSmart N CUBE 1.20 4.0 27 33.18 24.80 1198 29.88 5377 30.79 29.83 -.67 +3.3 Cubic N CUB .27 .4 77.35 42.50 123 75.45 460 75.55 73.90 -.25 +28.0 CueBioph n Q CUE 17.99 7.57 25 9.24 189 9.64 8.88 -.38 -20.6 CullenFr N CFR 2.68 2.4 20 121.66 81.09 319 111.32 1134 112.68 110.36 +.43 +17.6 CullnF pfA N CFRpA 1.34 5.4 25.62 24.11 29 24.88 47 25.06 24.84 -.19 -1.0tCulp Inc N CULP .36 1.5 14 34.05 23.40 26 23.80 111 25.60 23.00 -1.55 -29.0 CumbldPh Q CPIX 7.96 5.50 11 5.70 17 6.25 5.70 -.46 -22.6 Cummins N CMI 4.56f 3.2 39 194.18 129.90 1319 141.03 6481 143.54 139.04 -.77 -20.2 Curis rs Q CRIS 11.35 1.36 132 1.50 1252 1.87 1.46 -.20 -57.1 CurAstla N FXA .62 .8 81.36 74.35 75.68 -3.0 CurtisWrt N CW .60 .4 28 143.38 95.45 97 134.65 629 135.47 132.13 +.70 +10.5 Cush Jn37 n N PPLN 24.42 16.55 1 19.02 1 19.02 19.02 +.15 -4.7 CushTRet rs N SRV 1.08 9.1 13.05 10.00 12 11.92 99 12.21 11.92 -.20 -.2 CushngRen N SZC 1.64 8.6 21.30 15.35 16 19.03 126 19.40 19.00 -.11 -6.3 CushRoy rs N SRF .48 5.2 10.10 8.01 28 9.25 100 9.39 9.14 +.03 -1.2 CustomBcp N CUBI 9 33.85 24.30 196 24.50 688 24.93 24.34 -.20 -5.7tCustBc p C N CUBIpC .57p 27.15 25.96 2 25.97 8 26.15 25.96 -.18 -2.2 CustBc pfD N CUBIpD 27.45 24.60 26.13 2 26.23 26.10 -.06 -2.0 CustBc pfE N CUBIpE 27.15 23.75 2 26.06 7 26.18 25.94 +.00 -1.9 CustoBc pf F N CUBIpF 26.87 25.02 1 25.75 9 25.79 25.55 +.05 -1.8 Cutera Q CUTR 32 56.05 30.70 127 31.80 627 35.55 31.35 -2.20 -29.9tCyanotch h Q CYAN 5.78 3.21 14 3.50 45 3.65 3.21 -.05 -10.5 CybrOpt Q CYBE 22.30 11.35 22 21.95 137 22.30 21.35 -.35 +46.3sCyberArk Q CYBR 87 76.62 40.26 501 75.92 2110 77.19 72.95 +.50 +83.4 Cyclacel rs Q CYCC .15p 2.27 1.28 116 1.53 1094 1.87 1.43 -12.1 CymaBay Q CBAY 15.59 5.91 353 12.80 1672 13.63 12.65 -.83 +39.1 CynergT n A CTEK 5.45 2.70 3 3.76 20 3.90 3.65 -.05 -7.2 CypressEn N CELP .84 11.0 14 8.50 5.50 2 7.64 43 7.93 7.50 +.04 +27.4 CypSemi Q CY .44 2.8 26 18.87 13.40 8935 15.73 29221 17.43 15.72 -1.48 +3.2 Cyren Ltd Q CYRN 3.15 1.63 110 2.85 167 2.90 2.65 -.10 +14.0 CyrusOne Q CONE 1.84 2.8 68.25 43.49 879 66.73 3042 67.37 65.06 -.23 +12.1 CytRx rs Q CYTR 3.09 1.03 52 1.07 568 1.12 1.05 -.06 -36.7 Cytokinetic Q CYTK 15.95 6.21 189 7.85 979 8.30 7.75 -.05 -3.7 CytomX n Q CTMX 35.00 16.19 339 20.14 1686 22.39 19.70 -2.35 -4.6 CytoriTh rs Q CYTX 8.70 .32 491 .53 1531 .58 .45 +.01 -82.5 Cytosorbnt Q CTSO 14.95 5.10 186 14.10 828 14.90 13.75 -.55 +116.9D -:DBV Tech Q DBVT 50.57 16.65 67 21.88 487 22.20 21.12 -.36 -11.1 DCP Mid N DCP 3.12 7.6 92 46.67 31.09 659 41.31 2481 41.67 40.35 +.10 +13.7tDCP Md pfB N DCPpB 1.97 7.8 26.34 25.36 15 25.24 107 25.87 25.22 -.52 -4.2 DDR Corp rs N DDR 9 33.71 12.50 1238 14.31 5727 14.38 13.59 +.32 DDR pfJ N DDRpJ 1.63 6.5 25.55 21.38 6 24.99 12 25.07 24.95 -.12 -.5 DDR pfK N DDRpK 1.56 6.3 25.98 21.04 12 24.69 28 24.81 23.87 +.05 -3.8 DDR Cp pfA N DDRpA 26.89 22.40 14 25.11 45 25.64 25.08 -.37 -4.6 DFB Hlt n Q DFBH 9.80 9.60 29 9.73 29 9.73 9.73 -.01 +.3 DGSE A DGSE 1.40 .63 13 .65 53 .67 .65 -.02 -30.2 DHI Grp N DHX 6 3.25 1.25 67 2.10 732 2.20 2.10 -.05 +10.5 DHT Hldgs N DHT .20e 4.4 4.99 3.27 315 4.55 1390 4.68 4.44 -.13 +26.7 DLH Hldgs Q DLHC 53 6.83 5.00 6 5.30 21 5.63 5.17 -.14 -14.0 DMC Globl Q BOOM .08 .2 51.05 12.65 72 36.95 558 39.45 35.56 -2.30 +47.5 DNB Fncl Q DNBF .28 .8 16 37.15 30.40 3 35.30 12 35.30 34.25 +.97 +4.7 DNP Selct N DNP .78 7.0 11.57 9.71 236 11.08 966 11.18 11.02 +.04 +2.6 DR Horton N DHI .50 1.2 16 53.32 35.29 4901 42.99 11562 45.72 42.74 -1.52 -15.8tDrdgold N DRD .03e 1.4 4.11 1.91 19 2.09 191 2.10 1.91 -.04 -35.9 DSP Gp Q DSPG 13.95 11.30 98 12.40 263 12.95 12.25 -.45 -.8 DSW Inc N DSW 1.00 3.1 30 34.02 17.75 1498 32.25 7846 33.61 32.06 -1.01 +50.6 DTE N DTE 3.53 3.1 20 116.74 94.25 1216 112.96 4298 114.31 111.51 +1.82 +3.2 DTEEn 62 N DTQ 1.31 5.3 25.49 23.59 8 24.70 32 24.74 24.48 +.10 -1.6 DTE En76 n N DTJ 1.34 5.5 25.98 23.99 28 24.15 105 24.64 24.06 -.32 -5.2 DTE En27 n N DTW 1.31 5.3 25.75 23.34 16 24.56 103 24.84 24.45 -.05 -4.4 DTE F76 n N DTY 1.50 5.8 27.90 25.37 10 25.72 95 26.05 25.72 -.22 -3.9 DTE En un N DTV 58.25 48.68 14 53.55 304 53.90 52.95 +.69 -.8 DTF TxF N DTF .84 6.4 14.66 13.01 19 13.16 68 13.35 13.13 -.14 -6.4 DXC Tch n N DXC .76f .8 93.28 72.24 2492 90.20 7120 91.36 89.12 -.70 +9.9 DXP Ent Q DXPE 32 49.50 24.89 54 45.04 258 47.82 44.11 -.85 +52.3 DailyJourn Q DJCO 250.95 202.22 0 237.60 2 240.00 236.98 -.85 +3.2 Daktronics Q DAKT .28 3.6 34 10.86 7.38 172 7.78 850 8.13 7.71 -.33 -14.8 DanaInc N DAN .24 1.2 15 35.27 18.08 1263 19.27 5734 19.54 18.77 -.30 -39.8 Danaher N DHR .64 .6 27 106.08 82.81 1506 104.66 9808 104.88 102.75 +1.12 +12.8 Danaos N DAC 2 2.50 1.05 24 1.60 337 1.65 1.55 -.05 +10.3 DaqoNEn N DQ 4 72.50 25.03 297 31.05 1127 35.88 30.86 -4.62 -47.8sDarden N DRI 3.00f 2.5 25 119.41 76.27 1494 119.16 4543 120.20 115.97 +3.12 +24.1 DareBio rs Q DARE 3.60 .74 604 1.01 869 1.15 .95 -.09 -53.3 DarioHlth Q DRIO 3.64 .89 34 .99 179 1.06 .92 -.11 -38.2 DarlingIng N DAR 36 20.96 15.80 691 19.17 3114 19.76 19.00 -.61 +5.7 DasanZ rs Q DZSI 11.75 6.04 11 10.26 81 10.90 10.16 -.58 +10.8 Daseke n Q DSKE 14.52 8.04 321 8.65 995 9.00 8.50 -.34 -39.5 Data IO Q DAIO 17 16.49 4.88 181 5.63 327 5.83 5.05 +.25 -53.2 Datawatch Q DWCH 14.20 7.70 49 12.70 721 14.05 12.30 -.05 +33.7 DaveBuster Q PLAY 20 59.17 37.85 615 57.65 2314 58.56 56.80 -.52 +4.5 DavidsT g n Q DTEA 5.39 2.25 156 3.54 204 3.65 3.09 +.30 -9.2 DavSelFn n Q DFNL 25.62 21.15 4 24.72 27 25.01 24.65 -.22 +3.2 DavSelEq n Q DUSA 25.81 20.83 6 25.12 33 25.56 25.06 -.46 +7.4 DavSelW n Q DWLD 28.88 23.26 58 25.16 363 26.05 25.11 -1.08 -4.1 DaVita Inc N DVA 17 80.71 52.51 949 67.24 6543 69.67 66.82 -2.05 -6.9 DawsonGeo Q DWSN .05p 8.40 3.83 109 5.77 344 6.20 5.70 -.43 +21.9 Daxor A DXR .15 3.0 21.66 3.40 2 4.92 13 5.25 4.91 -.04 +7.6tDeanFoods N DF .36 4.9 53 12.09 7.32 920 7.39 6309 7.70 7.32 -.23 -36.1 Deciphera n Q DCPH 45.61 15.15 79 37.96 490 38.00 34.94 +.97 +67.4sDeckrsOut N DECK 124.68 62.05 594 117.62 2229 124.68 117.33 -4.22 +46.6 Deere N DE 2.76 1.9 25 175.26 114.76 3060 147.63 8495 148.35 140.99 +3.83 -5.7 DelFriscos Q DFRG 18.85 7.90 232 8.95 1709 9.40 8.75 -.50 -41.3 DelTaco Q TACO 10 15.99 10.00 110 12.67 503 13.01 12.59 -.26 +4.5tDE EnhGlb N DEX .90 8.2 12.70 11.02 55 10.99 239 11.26 10.99 -.30 -9.4 DelaCO A VCF .72 4.9 16.29 14.00 14.69 11 15.00 14.51 -.30 -5.4sDelaDvInc N DDF .62 4.6 13.59 10.19 50 13.61 246 13.69 12.95 +.63 +26.8 DelaNatl A VFL .72 5.8 13.94 12.25 5 12.46 41 12.61 12.42 +.03 -6.0 DelaMN2 A VMM .63 5.1 14.69 12.25 18 12.35 60 12.43 12.27 -.02 -8.3 DelekLogis N DKL 3.08f 9.5 14 34.00 26.50 23 32.55 207 33.15 31.51 +.60 +2.7 Delek N DK 1.00 2.1 21 61.57 23.99 2858 48.15 11065 56.36 47.53 -6.35 +37.8 DellTch n N DVMT 97.10 64.96 1119 96.26 4927 96.78 95.08 +.09 +18.4 DelmarPh n Q DMPI 2.29 .33 152 .56 411 .59 .52 +.01 -48.6tDelphiTc n N DLPH .68 2.0 13 60.39 33.93 1059 33.92 4683 35.08 33.26 -1.31 -35.4 DeltaAir N DAL 1.40f 2.5 12 60.50 44.59 6308 56.86 29595 59.60 55.69 -1.62 +1.5 DeltaAprl A DLA 22.50 16.30 6 18.18 42 18.83 17.58 -.37 -10.0 DeltaTch h Q DELT 4.70 .68 123 .82 188 .94 .77 +.04 -22.6 Dltsh SPX n N DMRL 59.02 49.70 0 57.34 15 57.65 57.09 -.22 +5.6sDlt SP400 n N DMRM 57.08 50.42 0 56.56 14 57.08 56.40 -.15 +4.6 Dlt SP600 n N DMRS 62.05 51.87 0 60.76 4 61.26 60.66 -.62 +11.9tDltshInt n N DMRI 56.65 49.50 0 49.52 4 50.75 49.32 -1.33 -6.5 Deluxe N DLX 1.20 2.0 11 78.87 57.06 323 58.59 1028 59.83 58.20 -.63 -23.8 DenaliTh n Q DNLI 25.79 12.32 645 17.73 1734 20.00 17.57 -1.90 +13.4sDenburyR N DNR 5.84 1.04 8387 5.06 46465 5.84 4.90 -.51 +129.0 DenisnM g A DNN .64 .38 767 .49 3518 .53 .48 -.03 -10.4 Dennys Q DENN 28 17.75 11.31 194 15.22 1633 15.43 14.87 +.15 +15.0 Dentsply Q XRAY .35 .9 68.98 37.70 2538 38.54 13110 39.92 38.43 -1.38 -41.5 Dermira Q DERM 31.42 6.98 957 9.84 2239 10.19 9.33 +.32 -64.6 DescSys Q DSGX 97 35.87 24.85 71 33.90 533 35.05 32.70 -1.10 +19.4tDespg.cm n N DESP 36.56 16.13 352 16.24 2043 16.85 15.99 -.62 -40.9 DestMatrn Q DEST .80 18.6 6.84 1.02 319 4.31 688 5.06 4.25 -.71 +45.1 Dest XL Q DXLG 3.05 1.45 50 2.55 305 2.95 2.40 -.20 +15.9 Deswell Q DSWL .28 8.1 3.64 2.32 2 3.45 49 3.49 3.40 +26.8 Determine Q DTRM 2.43 .73 11 .88 106 .89 .78 +.07 -51.1 DeutschBk N DB .83e 20.23 10.36 3630 11.13 14050 11.63 11.05 -.13 -41.5 DBDogs22 N DOD 30.43 19.89 2 23.51 7 23.84 23.48 -.08 -7.9 DBWMTR N WMW 33.17 27.34 32.41 1 32.74 32.41 -.15 +8.0 DeutBCT2 pf N DXB 1.64 6.5 26.51 24.12 31 25.36 156 25.64 25.36 -.27 -.4 DeutBCT5 pf N DKT 2.01 7.8 27.18 25.05 94 25.86 387 26.05 25.85 -.20 -1.0 DBCmdDL N DYY 4.09 2.08 2.74 2 2.77 2.74 -.10 -27.9 DB AgriDL N DAG 3.18 2.13 0 2.33 29 2.34 2.17 +.16 -18.6 DBGoldSh N DGZ 15.62 13.01 15.02 130 15.25 15.02 -.04 +10.4 DBGoldDL N DGP 29.42 19.71 21 20.42 72 20.80 20.25 -.12 -18.3 DBGoldDS N DZZ 6.76 4.88 5 6.55 35 6.62 6.42 +.03 +22.2 DBGlbHY23 N FIEG 184.00 106.78 150.00 0 150.00 129.54 -21.00 -12.3sDeut Multi N KMM .51 5.7 9.01 8.61 141 9.00 376 9.01 8.98 +.01 +1.6 Deut StInc N KST .66a 5.3 12.66 12.11 20 12.55 27 12.55 12.54 +.02 +.9 DBXEmMkt N DBEM .36e 1.6 26.32 22.37 24 22.89 64 23.20 22.70 -.60 -5.0 DBXEafeEq N DBEF .95e 3.1 33.05 29.64 564 31.06 3239 31.73 30.95 -.83 -2.3 DBXGerEq N DBGR .35e 1.3 29.78 25.97 5 26.31 12 26.85 26.25 -.84 -7.5 Deu HYBd n N HYLB 51.36 48.68 91 49.43 3554 49.58 49.40 -.36 -2.0 Dbx Tr etf A DESC 36.00 30.88 35.01 +3.0 DeutBarI n N IFIX 50.76 49.59 50.08 0 +.1 DeuBrcIn n N IGVT 49.30 48.32 0 49.03 0 +.4 DbXR1KECo N DEUS 34.14 29.12 8 33.77 71 34.06 33.74 -.17 +5.3 DeutEmCo N DEMG 30.95 24.78 24.81 1 25.10 24.81 -1.18 -14.0 DBXJapnEq N DBJP .91e 2.2 46.61 37.94 182 41.03 826 41.80 40.86 -1.11 -6.9 DbXDvxEU N DEEF 31.76 27.82 25 28.13 135 28.53 27.98 -.65 -6.3 Deut 300Ch N ASHX .74p 24.14 16.99 1 17.25 3 17.69 17.21 -.25 -21.9 DbxAllWHiD N HDAW .27e 27.42 24.49 1 24.52 4 24.88 24.51 -.65 -8.3tDbxEafeHiD N HDEF .43e 1.1 25.41 22.76 294 22.83 1221 23.19 22.75 -.49 -7.6 DbxNikk400 N JPN 31.67 26.55 11 27.69 254 28.15 27.60 -.65 -5.6 DeuMunInf N RVNU .71 2.7 27.23 25.99 7 26.31 44 26.49 26.22 -.12 -3.1 DBX EMBd N EMIH .99e 4.1 25.69 23.85 5 24.02 10 24.10 23.87 -.27 -4.3 DBX IGBd N IGIH .77 3.2 24.99 20.99 1 23.69 5 23.86 23.60 -.09 -3.0 DBXHYCpB N HYIH 1.20 5.2 23.64 22.42 11 23.07 17 23.14 23.03 +.00 +.2tDBXChiSC N ASHS 37.50 25.39 19 25.24 37 26.17 25.24 -.39 -27.6 DBXHrvChi N CN .30e 1.0 42.41 31.00 6 31.32 21 32.67 31.18 -1.29 -16.1 DBXSKorH N DBKO .03p 32.94 27.57 0 28.01 0 28.25 28.01 -.41 -10.8 DBXAWxUS N DBAW 1.33e 3.2 29.07 25.97 4 26.94 29 27.52 26.90 -.71 -3.1 DBXAsiaPH N DBAP .74e 2.7 31.53 27.23 0 27.58 3 28.32 27.58 -1.06 -2.9 DBXEurHgd N DBEU .65e 2.3 29.80 26.57 281 27.85 1823 28.39 27.70 -.65 -2.0 DBXUKHdg N DBUK .89e 4.2 22.49 19.98 21.33 0 21.33 21.33 -.56 -2.1 DBXHvChiA N ASHR 34.89 23.67 845 24.05 2829 24.83 23.99 -.69 -22.5 DevonE N DVN .32f .8 26 46.54 29.83 7669 40.47 29895 43.27 39.65 -2.46 -2.2sDexCom Q DXCM 146.27 42.62 514 143.48 3188 147.11 140.09 -.90 +150.0 Diageo N DEO 3.20e 2.3 151.30 129.99 191 138.93 1788 139.93 138.12 -.48 -4.9tDiamHill Q DHIL 7.00e 13 219.90 180.35 11 180.00 31 187.56 177.15 -6.59 -12.9 DiamOffsh N DO .50 3.1 26 21.92 12.25 1534 16.16 6705 17.72 15.61 -1.26 -13.1 DiamRk N DRH .50 4.2 16 12.99 9.87 1313 11.82 6071 11.96 11.65 -.14 +4.7 DiambkEn Q FANG .50 .4 20 138.25 87.84 1903 112.65 6803 122.24 111.33 -8.43 -10.8tDianaCnt rs Q DCIX 28.48 1.03 240 1.04 1378 1.27 1.01 -.20 -74.4 DianaShip N DSX 5.16 3.07 258 3.91 1167 4.27 3.90 -.35 -3.9 DianaS pfB N DSXpB 2.22 8.9 25.80 21.30 6 24.89 18 25.10 24.88 -.16 +.3 DianaSh20 N DSXN 2.13 8.3 26.18 22.76 2 25.62 20 25.87 25.62 -.2sDicernaPh Q DRNA 17.50 3.15 4730 14.81 9523 17.50 12.76 -1.04 +64.0sDicksSptg N DKS .90 2.4 12 39.71 23.88 1869 38.08 11560 39.71 37.34 +.64 +32.5 Diebold N DBD .40 7.8 6 23.50 3.55 869 5.10 6744 5.15 4.60 +.35 -68.8 DifferBr rs Q DFBG 6.89 .70 22 4.54 372 4.98 4.04 -.28 +377.9 DiffusP hn Q DFFN 2.97 .31 95 .40 326 .40 .36 +.02 -66.5 DigiIntl Q DGII 46 14.70 9.00 49 13.00 177 13.50 12.90 -.45 +36.1 Digimarc Q DMRC 39.95 22.85 65 31.30 190 31.70 28.01 +1.75 -13.4 Digirad Q DRAD .22 12.9 3.60 1.25 71 1.70 211 1.75 1.65 +.05 -34.0 DigitalAlly Q DGLY 3.50 1.70 58 2.65 109 2.65 2.50 +.05 DigitalRlt N DLR 4.04 3.3 59 127.23 96.56 813 122.65 3646 125.00 122.40 -1.63 +7.7 DigitlR pfG N DLRpG 1.47 5.8 25.78 24.27 20 25.15 91 25.29 25.15 -.01 -1.3 DigtlR pfH N DLRpH 1.84 7.1 27.26 25.74 16 25.91 67 26.21 25.90 -.04 -2.8 DigitRlt pfJ N DLRpJ 25.30 22.13 34 24.21 88 24.75 24.20 -.50 -3.5 DigitalR pfI N DLRpI 1.59 6.1 27.75 25.48 24 25.98 326 26.12 25.97 -.03 -5.6 DigitlTurb Q APPS 2.59 1.11 244 1.33 1143 1.41 1.29 -.07 -25.7 Dillards N DDS .40 .5 8 98.75 49.91 698 73.48 2204 79.69 72.76 -5.10 +22.4 Dillard38 N DDT 1.88 6.9 29.08 25.13 13 27.40 34 27.75 27.40 -.28 +6.0 DimeCBc Q DCOM .56 3.1 17 22.65 17.10 286 17.90 768 18.25 17.75 -.25 -14.6sDineEquity N DIN 2.52m 2.7 6 95.00 37.11 685 91.68 2203 95.00 83.33 +8.26 +80.7 Diodes Q DIOD 29 39.31 26.09 361 34.36 1490 38.14 34.22 -3.56 +19.8 DiploPhm N DPLO 83 28.74 14.50 845 20.02 2306 20.72 19.66 -.64 -.2tDir SilMBl n N SHNY 12.28 4.62 18 4.65 80 5.00 4.57 -.46 -51.2 DirBrCm n N COM 26.10 23.31 1 24.90 5 25.07 24.79 -.19 +1.4 DirChInt n N CWEB 69.08 30.30 34 30.56 397 34.32 30.35 -4.22 -40.2tDirx Euro n N EUXL 33.40 18.74 7 18.74 10 20.07 18.65 -2.23 -28.6 DirxAero n N DFEN 58.00 31.56 39 56.29 168 57.30 53.61 +1.54 +26.5 DrxTrnBl n N TPOR 43.11 25.47 5 38.89 14 39.70 38.13 +.63 +12.7 DxEmMkt n N EMBU 26.61 19.37 20.59 -20.3 DirxUtil n N UTSL 34.73 19.59 8 28.37 34 29.52 27.50 +.88 +3.0 DirxInds n N DUSL 44.53 26.29 3 36.48 22 36.94 35.36 +.78 -.7 DirxMex n N MEXX 31.46 13.05 9 18.00 67 18.81 17.60 -1.73 -12.6 DrxRBkBr rs N WDRW 56.13 19.69 22.50 0 -26.5 DxRsaBr rs N RUSS 26.70 14.43 107 24.20 377 24.30 22.09 +2.84 +5.2 DxSOXBr rs N SOXS 26.52 8.83 3505 9.98 14495 10.05 8.94 +.77 -39.5tDxGBull rs N NUGT 44.03 11.56 6877 11.75 39164 12.85 11.14 -1.55 -62.9tDrGMBll rs N JNUG .09e 1.3 25.76 7.03 14846 7.13 62954 7.60 6.82 -.68 -59.9 DirSPX Br N SPDN 33.57 27.80 7 28.20 40 28.29 27.91 +.19 -7.9sDxGlMBr rs N JDST 88.73 40.90 460 85.48 2025 89.25 81.00 +6.73 +66.6 DirSPBear s N SPXS 39.71 21.37 3339 22.35 12584 22.57 21.75 +.63 -25.4 DrxDlySpxB N LLSP .10p 40.65 32.50 3 39.55 8 39.95 39.55 -.40 +9.9 DxChiABear N CHAD 38.85 27.67 24 37.97 48 38.11 36.50 +.91 +21.9 DrxNGBear rs N GASX 44.08 14.90 23 21.41 80 22.05 18.29 +2.78 -8.8 DxSPOGBr rs N DRIP 26.63 4.97 4002 7.02 16693 7.29 5.77 +1.08 -40.8 DrxRBkBull N DPST 95.94 43.51 11 82.37 58 84.56 80.90 +.50 +13.3sDirDGlBr rs N DUST 44.95 19.01 2638 44.14 8952 46.43 41.20 +4.40 +86.2 DxSPXBll s N SPUU 58.24 41.95 6 56.64 18 57.53 56.43 -1.03 +14.3 DxEuFnBl N EUFL 65.95 32.62 34.72 1 34.72 34.01 -.78 -26.9sDirSCBll s N SMLL .27e .4 63.65 41.37 1 61.80 5 63.65 61.80 -1.55 +20.7 DxHiYldBr N HYDD 20.15 10.08 18.31 8 18.64 18.30 -.14 -2.6 DrNsd100 rs N QQQE 47.98 40.36 29 46.53 74 47.43 46.29 -1.01 +7.7sDrxDlySCB N LLSC .10p 43.77 32.00 1 42.74 4 43.77 42.55 -.86 +20.3tDxRusBll s N RUSL 73.38 30.51 232 29.83 633 32.75 29.68 -4.13 -40.9 DiEurBll3x N EURL .14e .5 47.12 29.13 44 29.90 112 31.67 29.66 -2.58 -21.5 DrxEMBll rs N EDC 168.70 76.05 224 77.56 874 83.10 76.70 -9.78 -38.3 Dir MLPHi N ZMLP 1.60m 10.1 17.94 13.61 8 15.87 80 16.03 15.80 -.01 -.8tDxLatBll s N LBJ 49.13 16.70 28 18.60 148 18.76 16.70 -.89 -42.4 DirTotBBr N SAGG 32.31 30.87 0 31.89 1 31.90 31.88 +.14 +2.5tDxBrzBull s N BRZU 65.25 14.47 4435 17.04 18859 17.73 14.47 -.20 -57.7 DxBiotBll rs N LABU 116.54 62.70 867 95.20 4041 107.61 91.72 -12.10 +22.3 DxIndiBll rs N INDL 120.64 67.97 8 80.79 176 82.74 79.01 -8.12 -20.9 DxNGBll rs N GASL 31.99 14.60 175 18.35 525 21.51 17.62 -2.84 -27.7 DrDevMBr N DPK 15.09 10.08 448 13.97 478 14.05 13.13 +1.11 +13.4 DxSPOGBl s N GUSH 47.55 15.90 1143 31.28 4652 38.50 30.07 -6.10 +3.1 DxREBear N DRV 15.62 8.50 85 9.01 241 9.11 8.63 +.34 -13.9 Dir HltBr n N SICK Dir20yrTBr N TYBS 21.58 19.69 0 20.88 2 20.88 20.75 +.43 +4.8 DrxJpBull N JPNL 96.48 56.81 12 61.25 33 64.27 61.01 -5.31 -20.6 Dir CySc n N HAKK DrxSKBull N KORU 72.86 31.81 17 34.66 39 37.80 34.50 -3.95 -44.4 DxSCBear rs N TZA 16.82 7.80 11717 8.22 48864 8.33 7.84 +.37 -33.0 DxFnBr rs N FAZ 17.36 9.00 1064 9.36 4562 9.44 9.11 +.14 -19.9 DrxHmbBull N NAIL 110.62 44.07 32 50.09 92 55.25 49.65 -1.81 -45.7 Dx30TBear N TMV 22.45 17.07 733 19.99 2402 20.06 19.42 +.78 +13.4 DxFnBull s N FAS 82.80 47.17 824 73.50 3068 75.71 72.98 -1.22 +7.5 DrxACInsi N KNOW .48e 1.1 43.81 38.62 8 42.53 37 43.07 42.43 -.60 +2.5 DxMCBr rs N MIDZ 18.90 9.97 3 10.46 86 10.46 10.17 +.20 -22.3 Drx300Chin N CHAU 37.53 16.80 117 17.33 368 18.48 17.25 -.97 -41.6 DxHcrBll s N CURE 63.45 38.85 97 60.94 282 61.27 59.59 -.53 +30.8 DxTcBull s N TECL 171.58 82.94 153 155.46 742 167.59 153.50 -13.53 +38.6 DxRetlBll s N RETL 53.31 22.80 77 48.41 195 51.32 47.54 -2.12 +34.3 DxSOXBll s N SOXL .12e .1 209.00 93.50 549 153.91 2435 172.89 152.75 -14.09 +11.6 Dir30TrBul s N TMF 23.46 16.93 852 18.31 2115 18.87 18.26 -.76 -17.2 Dir10TrBear N TYO 16.00 13.12 2 15.04 20 15.04 14.73 +.32 +7.0 Dx10yTBull N TYD 47.36 38.20 40.97 1 40.97 40.84 -.03 -6.7 DxMCBull s N MIDU 55.74 34.70 16 53.64 57 55.25 53.26 -1.42 +15.5 DrxREBull s N DRN 24.73 14.68 36 23.03 194 24.01 22.72 -.89 +.8 DirxChiBull N YINN .38e 1.8 53.89 19.96 1868 21.14 6618 23.20 20.72 -2.31 -37.9tDirxDMBull N DZK 100.54 65.00 4 65.00 15 69.37 64.86 -6.15 -21.2 DrxSCBull s N TNA .41e .4 97.12 52.94 2253 92.26 11682 96.68 90.91 -4.25 +31.3 DrxSPBull s N SPXL 54.61 35.07 2649 52.19 10111 53.69 51.73 -1.56 +17.7 DirxEnBull N ERX 44.29 23.11 1680 32.72 6513 35.60 31.32 -2.33 -6.3 Discover N DFS 1.60f 2.1 14 81.93 57.50 2032 77.46 7816 78.99 76.80 -.66 +.7 DiscIncA Q DISCA 14 29.72 15.99 3112 27.95 15343 28.24 27.16 +.12 +24.9 DiscIncB Q DISCB 15 48.85 19.25 28.06 +13.1 DiscIncC Q DISCK 13 27.48 14.99 2002 25.75 7951 26.16 25.10 +.11 +21.6 DishNetw h Q DISH 12 58.67 28.80 2102 35.29 13203 35.72 34.09 -.06 -26.1 Disney N DIS 1.68 1.5 15 117.90 96.20 4755 110.97 24916 112.00 109.36 -1.05 +3.2 Diversicre Q DVCR .22 3.4 17 12.25 5.98 1 6.43 39 6.43 5.99 +.21 -35.8 DivrsRst h Q SAUC 2 2.34 .85 39 1.20 287 1.25 1.15 +.01 -25.0 Div&Inco N DNI 1.63 13.4 14.25 12.12 57 12.17 284 12.40 12.12 -.20 -9.4 DixieGrp Q DXYN 4.30 1.40 20 1.90 353 2.15 1.60 +.20 -50.6 DrReddy N RDY .29e .8 39.96 28.13 336 36.19 1476 36.41 35.07 +1.05 -3.6 DocuSign n Q DOCU 68.35 37.00 2293 56.94 12590 65.87 56.26 -5.50 +43.3 DocuSec rs A DSS 3.16 .56 21 1.22 51 1.34 1.19 -.01 -32.2 DgssInt A n Q DOGZ 6.40 2.50 1 2.85 10 2.90 2.74 -.13 -51.7 DolbyLab N DLB .64 .9 73 74.29 49.83 168 70.19 1063 70.80 68.86 +13.2sDollarGen N DG 1.16 1.0 17 111.87 72.24 2341 110.82 10367 112.31 107.87 +3.09 +19.1tDollarTree Q DLTR 12 116.65 79.17 5292 82.24 27054 83.29 79.17 +1.73 -23.4 DolphEnt hn Q DLPN 5.77 2.35 7 2.60 45 2.90 2.60 -.07 -27.8 DolphE wt h Q DLPNW .80 .36 .41 -25.5 DomMidst N DM 1.34f 8.0 12 34.85 12.55 297 16.80 2133 17.16 16.35 +.40 -44.8 DomEngy N D 3.34 4.7 15 85.30 61.53 2142 71.46 11467 72.55 70.75 +.69 -11.8 DomRes un N DCUD 53.58 42.50 39 47.88 196 48.34 47.06 +.84 -7.3 DomRs76 n N DRUA 25.85 23.04 69 24.05 279 24.52 24.03 -.38 -5.9 Dominos N DPZ 2.20f .7 46 305.34 166.74 294 294.07 1970 299.66 287.48 -4.49 +55.6 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 8, 2018

PAGE 39

Domo B n Q DOMO 28.86 15.79 5914 19.26 7643 27.10 19.06 -4.25 -29.5sDomtar g N UFS 1.74 3.3 19 52.58 39.18 606 52.21 2030 52.72 50.62 +1.31 +5.4sDonaldson N DCI .76f 1.4 28 53.88 42.59 1024 55.57 3485 56.30 49.88 +4.97 +13.5 DonegalA Q DGICA .57 3.9 25 18.25 13.28 9 14.45 70 14.60 14.25 -16.5 DonegalB Q DGICB .50 3.7 26 15.91 12.71 0 13.50 0 13.50 13.50 +.10 -11.3 DonlleyRR rs N RRD .12m 2.2 6 10.68 4.48 1205 5.42 7264 5.94 5.27 +.36 -41.7 DonnlyFn n N DFIN 22.50 15.22 141 21.25 634 21.27 20.55 +.36 +9.0 DorchMin Q DMLP 1.63e 8.8 15 20.93 14.15 13 18.55 147 18.93 18.45 -.08 +22.0 DorianLPG N LPG 8.80 6.78 85 7.54 443 7.77 7.27 -.08 -8.3sDorman Q DORM 26 82.40 56.36 83 81.72 334 82.40 79.42 +.74 +33.7 DoubIncSol N DSL 1.80a 8.9 21.56 19.56 343 20.24 1156 20.41 20.23 -.13 +.2 DblLOppCr N DBL 2.00a 9.6 24.69 20.48 37 20.82 148 21.22 20.78 -.25 -6.2 DougDyn N PLOW 1.06 2.3 28 49.50 34.15 140 47.00 419 47.30 44.30 +1.20 +24.3 DEmmett N DEI 1.00 2.6 25 41.59 34.72 1289 38.45 5393 39.23 38.12 -.61 -6.4 DovaPh n Q DOVA 37.00 20.65 108 23.79 832 25.10 22.87 -1.66 -17.4 Dover N DOV 1.88 2.2 17 109.06 71.71 1764 84.74 6421 87.33 84.26 -1.13 -16.1 DoverDG N DDE 3.49 .92 79 3.12 373 3.22 3.10 -.08 +205.9 DoverMot N DVD .08f 3.8 10 2.35 1.80 8 2.11 89 2.15 2.00 +.06 +8.2 DowDuPnt N DWDP 1.52 2.2 22 77.08 61.27 7559 70.00 31324 70.80 69.02 -.13 -1.7tDragVic n Q LYL 14.99 2.03 6 1.94 7 2.26 1.82 -.11 -55.5sDrprOkw n Q DOTA 10.15 9.71 3 10.12 640 10.15 10.10 +.05 +3.5 DrprOk rt Q DOTAR .65 .30 112 .55 1536 .65 .53 -.05 +10.2 DrpOkwd un Q DOTAU 13.50 10.07 11.40 4 11.40 11.40 +.70 +8.2 Dry Gl24 n N DCF .22f 2.4 10.05 8.98 18 9.10 142 9.19 8.99 -.07 -3.2 DryHYSt N DHF .35 10.9 3.57 3.08 113 3.18 527 3.20 3.16 -4.8 DrMuBdInf N DMB .75 6.0 13.53 12.10 58 12.53 186 12.70 12.48 -.12 -3.6 DryfMu A DMF .54 6.7 9.43 7.93 62 8.03 223 8.08 8.00 -.07 -9.7 DryStrt N LEO .52 6.7 8.96 7.53 58 7.69 395 7.75 7.68 -.06 -11.0 DrySM N DSM .50 6.6 8.65 7.42 58 7.57 356 7.59 7.53 +.01 -11.5 Dril-Quip N DRQ 58.95 37.35 349 49.15 1437 53.00 48.50 -3.50 +3.0 DriveShack N DS .48 8.2 15 8.06 2.66 131 5.88 881 6.18 5.85 -.32 +6.3 DriveS pfB N DSpB 2.44 9.5 26.49 25.16 2 25.80 2 25.92 25.63 +.17 +.3 DriveS pfC N DSpC 2.01 8.0 26.08 23.62 0 25.28 2 25.41 25.22 +.19 +.6 DriveS pfD N DSpD 2.09 8.2 25.84 24.42 25.60 1 25.60 25.60 +.10 +.6tDropCar rs Q DCAR 13.52 .57 230 .57 1241 .72 .55 -.15 -86.0tDropbox n Q DBX 43.50 25.19 6300 26.76 24895 26.98 24.78 -.09 -6.0 DryShips s Q DRYS .14e 1 6.90 1.84 378 4.67 3325 4.82 4.43 -.16 +32.3 DuPnt pfA N DDpA 3.50 4.1 96.65 82.01 0 84.73 3 85.45 84.15 -.25 -8.3 DuPnt pfB N DDpB 4.50 4.4 110.00 100.00 1 102.00 1 102.55 102.00 -.75 -5.8 Ducomun N DCO 26 41.24 25.06 21 39.55 131 41.10 38.76 -1.14 +39.0 Df&PGblUt N DPG 1.40 9.3 16.75 13.50 130 14.99 396 15.40 14.95 -.42 -3.4 DufPUC N DUC .60 7.1 9.31 8.40 15 8.50 115 8.52 8.49 -.01 -4.0 DukeEngy N DUK 3.71f 4.5 18 91.78 71.96 3113 82.47 14529 83.77 81.24 +1.23 -1.9 DukeEn 73 N DUKH 1.28 5.2 26.31 23.71 39 24.83 99 25.36 24.83 -.48 -2.1 DukeRlty N DRE .80 2.8 22 30.14 24.30 3355 28.40 8539 28.66 27.80 -.09 +4.4sDuluthH n Q DLTH 44 35.67 15.13 265 33.14 2232 35.67 28.90 +4.20 +85.7 DunBrad N DNB 2.09 1.5 21 144.00 105.42 816 142.70 3090 143.30 142.51 -.22 +20.5sDunkin Q DNKN 1.39 1.8 32 76.70 51.01 688 76.52 4894 76.70 73.08 +3.63 +18.7 DurectCp Q DRRX 2.55 .75 243 1.20 970 1.33 1.16 -.11 +30.2 Dycom N DY 22 123.99 67.15 443 80.65 2567 83.56 79.47 -3.26 -27.6 Dynagas N DLNG 1.00 11.2 14.27 7.51 60 8.93 223 9.07 8.76 -.01 -17.8 Dynags pfA N DLNGpA 2.25 8.7 26.97 25.09 4 25.86 19 25.95 25.68 -.06 -.6 Dynasil Q DYSL 9 2.06 1.13 9 1.37 23 1.37 1.34 +.01 +16.0 Dynatronic Q DYNT 3.55 2.10 5 2.90 6 2.90 2.65 +.6 DynavaxT Q DVAX 24.45 12.08 734 12.75 2694 14.35 12.30 -1.10 -31.8 Dynegy 7 N DYNC 1.75 2.3 85.58 63.54 77.13 -2.6 DynexCap N DX .72 11.1 15 7.41 6.02 240 6.47 1247 6.53 6.39 +.06 -7.7 Dynex pfA N DXpA 2.13 8.3 26.00 25.04 3 25.75 8 25.93 25.71 -.08 +1.0 Dynex pfB N DXpB 1.91 7.7 25.16 23.25 9 24.76 30 24.88 24.76 -.08 E -:ETracBDC N BDCS 1.84e 8.9 22.24 18.72 11 20.79 72 21.01 20.67 -.21 +.1 ETrAlerNG N MLPG 1.86e 7.5 26.25 19.00 24.74 2 24.74 24.74 -.04 +2.7 E-TrAlerInf N MLPI 1.88e 7.6 26.53 20.31 124 24.60 551 24.94 24.39 +.03 +1.7 ETBbgCmd N DJCI 17.00 13.42 0 15.14 19 15.28 15.13 -.21 -5.5 ETrAlerian N AMU 1.45e 8.3 19.18 14.59 15 17.50 197 17.80 17.41 -.04 +1.0 E-TrFood N FUD 19.41 15.89 2 16.16 7 16.36 16.08 +.26 -10.2 E-TrcIMet N UBM 22.54 15.50 17.54 +2.8 E-TracAg N UAG 20.00 15.84 0 16.10 1 16.10 15.98 +.12 -9.6 ETr2xBDC N BDCL 3.52e 21.9 18.58 13.13 76 16.08 273 16.43 16.08 -.37 -2.2 E-TrcCmci N UCI 16.37 13.69 9 14.83 95 14.92 14.71 -.19 -3.6tE-TrcSilv N USV 22.76 19.66 1 17.94 1 17.94 17.92 -1.72 -17.5 E-TrcGld N UBG 35.00 29.72 30.20 0 -8.5 E-Trade Q ETFC 20 66.46 39.33 4417 54.99 15443 59.61 54.90 -3.87 +10.9 eBay s Q EBAY 16 46.99 32.86 6445 33.99 36786 34.91 33.14 -.62 -9.9 eBay56 n Q EBAYL 1.50 5.7 27.35 25.00 32 26.15 179 26.29 26.05 -.06 -2.9 ECA MTrI N ECT .26e 13.5 5 2.50 1.45 20 1.95 81 1.95 1.85 -9.3 EDAP TMS Q EDAP 4.25 2.07 53 2.80 339 3.02 2.77 -.21 -2.4 eHealth Q EHTH 32.96 13.61 202 27.91 647 29.19 25.98 -1.28 +60.7 ELF Inc n N ELF 23.85 9.30 524 13.54 2806 14.14 13.04 -.35 -39.3 EMC Inc s Q EMCI .88 3.5 18 32.19 24.51 5 25.34 31 25.88 25.15 -.34 -11.7 EMCOR N EME .32 .4 23 85.08 64.82 188 76.51 1014 79.92 75.97 -3.59 -6.4 EMX Roy g A EMX 1.47 .67 31 1.17 124 1.24 1.13 +.03 +40.8 ENDRA n Q NDRA 5.88 1.55 65 2.58 160 2.65 2.32 -.03 -46.9 ENGlobal Q ENG 4 1.47 .73 9 .99 54 1.05 .98 -.05 +13.8 ENI N E 1.29e 3.5 40.15 31.58 97 36.39 472 37.72 36.14 -.76 +9.6 EOG Rescs N EOG .88f .8 131.60 85.26 3203 114.47 10959 119.35 113.70 -3.76 +6.1 EP Energy N EPE 3.54 1.27 974 1.76 4075 2.00 1.68 +.01 -25.4 EPAM Sys N EPAM 71 144.19 80.84 366 137.73 2099 143.38 134.59 -5.20 +28.2 EPR Prop N EPR 3.84 5.5 18 72.32 51.87 330 69.49 1420 70.75 69.41 -.69 +6.2 EPR pfC N EPRpC 1.44 5.0 28.96 23.38 0 28.54 50 28.54 28.54 +.02 +6.0 EPR pfE N EPRpE 2.25 6.2 37.19 33.48 1 36.03 22 36.25 35.86 +.17 -2.2 EPR Pr pfG N EPRpG 1.44 5.9 25.23 21.60 15 24.25 55 24.47 24.02 -3.1 EQT Corp N EQT .12 .3 66.03 43.70 2308 46.56 11871 51.22 45.81 -4.46 -18.2tEQT GP n N EQGP 1.03e 5.0 10 30.74 20.30 121 20.59 735 21.27 20.30 -.41 -23.5 EQT Mid N EQM 4.36f 7.8 11 77.97 48.91 533 55.59 2486 58.00 55.29 -1.57 -24.0 ESSA Bcp Q ESSA .36 2.3 23 16.80 14.16 2 15.71 16 16.09 15.62 -.37 +.3 ETF SITRis N RISE 25.18 22.60 24.70 86 24.83 24.67 -.07 +3.9tETF JrSil N SILJ 13.81 8.47 25 8.54 210 8.85 8.47 -.45 -24.8 ETF Cyber N HACK 40.57 29.46 323 40.15 1236 40.54 39.45 -.31 +26.9sETF MobP N IPAY 42.72 31.38 76 41.96 451 42.72 41.58 -.53 +20.3 ETF M AlH N MJ 39.72 25.10 494 34.81 3349 36.38 33.23 +1.33 +19.0 ETF M Vid N GAMR 55.00 43.00 11 46.44 96 47.74 46.26 -1.10 -3.1 ETF Drone N IFLY 38.00 33.54 2 37.37 10 37.67 36.62 +.57 ETF AIPw n N AIEQ 29.90 24.03 78 29.18 391 29.69 29.10 -.52 +12.8 BlStIsrTc n N ITEQ 36.84 30.11 5 36.16 22 36.74 36.00 -.56 +14.3 ETF Clim N ETHO 38.05 30.83 4 37.40 20 37.82 37.40 -.34 +10.0 ETFAlpAlt N ALFA 51.31 40.67 2 49.70 16 50.80 49.29 -1.31 +16.1 ChngFnDvr N CHGX 20.79 18.02 2 20.28 11 20.66 20.23 -.13 +8.3tETF EmM n N EEMD 28.41 22.59 2 22.40 3 22.74 22.39 -.92 -14.3 ETF spx H n N SPDV 28.19 25.00 5 27.51 11 27.71 27.50 -.26 +5.2 ETF AptF n N FTVA 30.36 24.74 4 29.06 45 29.43 29.06 -.37 +7.1 ETF GOP n N MAGA 29.82 24.92 0 28.23 18 28.53 28.23 -.11 +1.1 NtDUSEq ef N MXDU 29.80 25.93 29.76 1 29.78 29.76 -.03 +4.9 ETF RvCp n N RVRS 16.99 14.84 5 16.74 24 16.89 16.74 -.11 +5.3 ETF BrVl n N BVAL 16.70 14.46 4 16.11 5 16.12 16.11 +1.4 ETFDeepV N DVP .66e 1.9 37.26 27.86 12 35.09 79 35.51 35.03 -.61 +7.0tGlGoGld n N GOAU 14.13 10.41 9 10.34 43 10.60 10.00 -.42 -20.5 ETF OCIO n N OCIO 27.81 25.44 26.93 0 26.93 26.93 -.26 +.6 ETF Seren N ICAN 29.79 25.55 0 29.29 3 29.64 29.29 -.43 +7.9 PremisCap N TCTL 31.57 28.31 31.04 8 31.17 30.96 -.17 +3.6sAptBehMo N BEMO 36.73 28.04 11 35.72 38 36.73 35.30 -.61 +17.8 EtfLonCanc Q CNCR 32.32 23.13 10 24.02 74 25.67 24.00 -1.66 +1.0 EtfAlpSmC Q SMCP 27.84 23.23 1 26.95 2 27.32 26.95 -.84 +3.3 EtfUSGblJ N JETS 34.75 27.69 5 31.98 75 32.82 31.78 -.46 -1.8 EtfDiaHVal N DHVW .99e 2.9 34.53 30.05 2 34.02 11 34.36 33.95 -.36 +1.9 EtfValidea Q VALX 30.43 26.92 0 29.24 1 29.74 29.24 -.64 +.8 EtfInfcMLP N AMZA 2.08 26.8 9.44 6.55 513 7.76 2067 7.89 7.71 -.02 -9.9 ETF BioPr n N BBP 46.80 37.33 2 44.24 7 45.39 44.10 -1.34 +9.1 ETF ClinT n N BBC 36.25 25.88 11 33.95 54 35.81 33.84 -1.82 +19.4 InfrCpPfd N PFFR 26.27 23.61 1 24.80 53 25.05 24.79 -.24 -1.0 EtfNwfMSec N NFLT 1.13e 4.7 25.95 23.87 8 24.14 73 24.21 24.09 -.06 -4.3tEtf VirtEM N EMEM 28.57 21.81 1 21.92 291 22.16 21.81 -.57 -16.3 IsectPsGr ef Q PMPT 28.26 25.08 1 27.74 1 27.97 27.74 -.41 +1.9 ETF Virt n N CUMB 26.08 24.38 2 24.85 6 24.96 24.75 -.04 -2.5 ETF PrMtl N GLTR 68.06 56.32 23 57.66 208 58.19 57.24 -.49 -11.3 ETFS Com N BCI 25.95 18.58 15 23.16 143 23.34 23.05 -.32 -5.4 ETFS Comd N BCD 28.39 24.53 25.08 1 25.20 25.08 -.20 -2.6 ETFS EnCm N BEF 29.22 23.77 28.59 0 28.59 28.59 -.49 +12.6 ETFSGold N SGOL 132.10 113.30 31 115.51 138 116.52 114.93 -.29 -8.4 ETF Pall N PALL 107.47 79.61 5 92.80 25 93.90 91.01 -.49 -8.6 ETF Plat N PPLT 97.94 71.92 35 74.22 220 75.52 72.84 -.48 -16.1sEVO Pay n Q EVOP 26.10 19.00 582 24.30 2060 26.10 23.53 +.78 +27.8 EXFO g Q EXFO 4.70 3.17 17 4.23 128 4.45 3.96 -.18 -2.9 eXp Wrld n Q EXPI 19.00 10.89 99 15.41 457 16.20 15.33 -.81 +.1 EagleBncp Q EGBN 14 69.80 46.20 43 54.30 308 55.00 53.75 +.45 -6.2 EagBcMT Q EBMT .36 1.9 16 21.95 16.85 1 18.90 9 19.15 18.50 +.25 -9.8 EagleBkS rs Q EGLE 6.14 4.18 131 4.86 866 5.10 4.85 -.15 +8.5 EagleCGr A GRF .50e 2.3 8.59 7.16 0 7.76 8 7.97 7.76 -.16 -2.3 EaglFnB n Q EFBI .96f 6.0 19.57 15.50 15.89 2 15.89 15.89 -.16 -1.7 EagleGrInc N EGIF 1.31 8.4 17.05 14.83 15 15.52 70 15.76 15.52 -.27 -6.4tEagleMat N EXP .40 .4 21 122.49 88.97 526 89.20 1931 92.22 88.43 -3.13 -21.3 EaglePhm Q EGRX 35 85.66 48.84 180 66.89 884 69.11 65.33 -2.24 +25.2 EaglePtCr N ECC .80 4.4 21.60 17.28 113 18.14 418 18.20 18.10 -.01 -3.6 EagleP pfA N ECCA 1.94 7.6 26.36 24.96 2 25.42 19 25.58 25.36 -.06 -1.6 EaglPt pfB N ECCB 1.94 7.3 26.60 25.50 0 26.49 6 26.49 26.30 +.10 +.7 EagleP27 n N ECCY 26.75 24.80 1 25.79 29 26.09 25.70 -.06 +1.5 Earthstone N ESTE 63 12.16 7.45 85 8.22 443 8.66 8.09 -.16 -22.7 EstWstBcp Q EWBC .92f 1.5 17 73.98 52.86 562 63.17 2029 64.34 62.62 -.22 +3.8 EastrAcq n Q EACQ 10.50 9.45 1 10.35 936 10.35 10.30 +2.5 EastGvP n N DEA 1.04 5.2 51 22.32 18.73 515 19.84 1473 20.33 19.74 -.41 -7.0 EasternCo Q EML .44 1.5 40 31.00 24.00 4 29.00 24 29.70 28.73 -.50 +10.9 Eastgrp N EGP 2.56 2.7 42 99.39 77.74 171 96.48 531 97.67 94.52 -.79 +9.2 EastChem N EMN 2.24 2.3 13 112.45 84.42 855 97.10 4058 98.64 95.89 +.07 +4.8 EKodak N KODK 13.28 2.75 133 2.90 987 3.35 2.85 -.35 -6.5 EastsDist n Q EAST 9.25 3.53 66 7.68 179 7.73 7.18 +.38 +90.6 Eaton N ETN 2.64 3.1 19 89.85 70.63 2974 83.81 10036 84.92 81.91 +.67 +6.1 EatVn 22 n N EFL 10.09 9.08 37 9.28 168 9.41 9.28 -.09 +.4 EatV HiIn21 N EHT .60 6.2 10.44 9.34 17 9.66 147 9.73 9.60 -.04 -3.4 EV CAMu A EVM .68 6.6 12.50 10.15 39 10.37 273 10.48 10.28 +.08 -9.9 EVCAMu2 A EIA .62 5.8 13.00 10.55 2 10.75 49 10.89 10.75 -.05 -6.5 EVCAMu A CEV .71 6.1 12.87 11.23 16 11.48 100 11.61 11.41 -.07 -5.6 EatnVan N EV 1.24f 2.4 18 60.95 45.06 525 51.60 2090 52.91 51.44 -1.13 -8.5 EV EnEq N EOI 1.04 6.5 16.46 13.20 104 15.97 321 16.20 15.97 -.21 +10.1 EV EEq2 N EOS 1.05 6.0 17.95 14.42 161 17.47 482 17.88 17.35 -.43 +14.8 EV FltRt N EFT .91 6.2 15.29 14.03 116 14.69 312 14.81 14.67 -.03 +2.5 EVFltRtIP N EFF 1.13 7.1 17.13 15.85 44 15.92 108 16.10 15.92 -.09 -2.4 EV LtdDur A EVV 1.22 9.5 14.10 12.47 263 12.78 885 12.82 12.71 +.06 -6.4 EV MAMu A MAB .65 5.1 14.59 12.35 8 12.66 11 12.72 12.60 -.01 -4.2 EVMAMu A MMV .69 5.4 14.04 12.26 5 12.78 12 12.85 12.77 -.05 -2.5 EV MIMu A MIW .71 5.4 14.39 12.52 8 13.02 11 13.12 12.98 -3.2 EVMIMu A EMI .71 5.5 13.50 12.04 2 12.89 4 13.00 12.89 -.03 +.5 EVMuniBd A EIM .77 6.5 12.98 11.60 93 11.78 427 11.83 11.74 -.03 -5.8 EVMuni2 A EIV .70 5.9 12.95 11.47 10 11.87 97 11.96 11.83 -.04 -3.5 EVMunTT N ETX .85 4.4 21.20 18.81 8 19.48 49 19.59 19.25 +.22 -6.0 EV MuIT N EVN .85 7.1 13.09 11.39 25 12.00 211 12.20 11.97 -.11 -3.2 EV NMuOp N EOT 1.03 4.7 23.54 19.90 27 22.01 58 22.04 21.69 +.12 -2.3 EV NJMu A EMJ .75 6.2 13.49 11.51 3 12.16 46 12.22 12.03 -.02 -2.2 EVNJMu A EVJ .73 6.2 12.95 10.99 25 11.75 59 11.89 11.75 -.08 +.1 EVNYMu2 A NYH .69 6.4 13.64 10.48 8 10.67 37 10.75 10.57 -.06 -7.7 EV NYMu A ENX .72 6.4 13.34 11.01 18 11.26 110 11.40 11.22 -.04 -8.7 EVNYMu A EVY .74 6.1 13.52 11.84 7 12.16 28 12.35 12.15 -.09 -4.3 EV DivCrd s Q OKDCC 100.10 50.00 1 99.99 1 99.99 99.99 -.07 +99.8 EV OHMu A EIO .70 6.0 13.97 11.35 1 11.70 7 11.70 11.60 +.06 -7.9 EVOHMu A EVO .73 5.7 13.85 12.10 0 12.78 26 12.78 12.68 +.01 -1.9 EV PAMu A EIP .77 6.5 14.70 11.62 3 11.96 7 12.10 11.96 -.13 -3.9 EVPAMu A EVP .73 6.2 12.66 11.20 3 11.73 10 11.80 11.70 -.07 -3.8 EVRiskMgd N ETJ 1.12 11.3 9.95 8.74 94 9.84 811 9.91 9.79 -.05 +2.2 EV SrFlt N EFR .95 6.7 14.97 14.01 130 14.08 523 14.12 14.05 -.02 -2.5 EV SrInc N EVF .42 6.5 6.87 6.30 53 6.47 345 6.50 6.43 -.8 EVShDur N EVG 1.08 8.4 14.50 12.80 52 12.87 243 12.95 12.82 +.06 -10.3 EVTxABdO N EXD 1.16 12.9 11.98 8.89 51 8.98 220 9.00 8.89 +.09 -12.4 EV TxAd N EVT 1.74 7.2 24.62 21.39 79 24.15 314 24.43 24.13 -.22 +3.8 EV TxAG N ETG 1.23 7.0 18.45 16.06 135 17.63 367 17.81 17.58 -.22 +1.7 EV TxAOp N ETO 2.16 8.7 26.83 23.01 29 24.85 134 25.30 24.75 -.53 -2.2 EV TxDiver N ETY 1.01 7.9 12.90 10.17 237 12.72 837 12.80 12.63 -.05 +4.3 EVTxMGlo N EXG .98 10.2 9.84 8.02 604 9.59 2082 9.65 9.54 -.08 +2.2 EVTxBWIn N ETB 1.30 7.8 17.27 15.28 47 16.61 213 16.72 16.53 -.02 -.7 EVTxGBW N ETW 1.17 9.9 12.74 11.15 231 11.83 1153 12.07 11.77 -.19 -.8 EVTxBWOp N ETV 1.33 8.3 16.39 14.19 228 16.00 849 16.22 15.98 -.17 +4.1 Ebix Inc s Q EBIX .30 .4 24 89.10 56.40 232 79.75 804 80.25 76.90 +.10 +.6 Echelon rs Q ELON 8.92 4.07 19 8.45 44 8.46 8.41 +.01 +52.6 EchoGLog Q ECHO 81 34.84 14.85 244 34.20 1176 34.70 32.85 +1.00 +22.1 EchoStar Q SATS 11 62.29 43.33 103 47.17 761 48.14 46.67 -.83 -21.3tEclipseRs N ECR 18 2.79 1.23 3156 1.28 7525 1.45 1.17 -.15 -46.7 Eco-Stim h Q ESES 1.62 .32 23 .39 328 .54 .36 -.03 -69.0sEcolab N ECL 1.64 1.1 33 153.62 125.74 874 153.35 3866 153.62 150.20 +2.87 +14.3 EcologyEn Q EEI .40 2.9 14.45 10.25 2 13.75 8 13.80 13.20 +.40 +31.0 Ecopetrol N EC .16e .7 23.34 9.21 1109 22.32 4322 22.75 21.82 -.28 +52.6 Edenor N EDN 63.29 19.05 39 24.00 571 25.66 20.21 -1.00 -51.7 EdgeTher h Q EDGE 17.77 .81 34 .87 419 .95 .83 -.02 -90.7 Edgewater Q EDGW 7.30 4.25 7 5.09 15 5.09 4.90 +.34 -18.4 Edgewell N EPC 17 76.58 39.50 945 53.28 2430 56.97 53.03 -3.19 -10.3 EdisonInt N EIX 2.42 3.6 15 83.38 57.63 1388 66.66 7616 67.70 65.76 +.93 +5.4 EditasM n Q EDIT 45.02 19.05 462 30.25 2635 33.34 29.62 -2.58 -1.6 EducRltTr N EDR 1.56 3.8 25 43.30 30.07 695 41.41 2406 41.44 41.35 +.03 +18.6 EducDev s Q EDUC .20 1.7 40 14.35 4.63 4 11.70 60 12.10 11.00 -.30 +23.5 EdwLfSci s N EW 47 156.87 100.20 1136 141.33 5379 144.64 139.07 -2.91 +25.4 eGain Q EGAN 19.05 1.70 3180 8.75 4906 14.45 8.60 -5.55 +66.7 EgaletCp Q EGLT 1.59 .26 316 .39 1765 .43 .36 +.01 -60.7 eHiCarSvc N EHIC 14.65 9.37 23 11.83 187 12.54 11.82 -.64 +2.2tEidosThr n Q EIDX 24.75 11.75 108 11.67 481 12.48 11.39 -.73 -49.5 EigerBio rs Q EIGR 18.00 7.46 35 12.30 570 13.35 12.20 -.60 -11.8s8x8 Inc N EGHT 23.45 12.00 378 22.70 2916 23.45 22.15 +61.0 EksoBio n Q EKSO 4.77 1.02 266 2.44 1844 2.71 2.33 -.24 +14.6 ElPasoEl N EE 1.44 2.3 26 64.35 48.05 145 62.05 656 63.05 61.05 +.75 +12.1 ElPasE pf N EPpC 2.38 5.0 51.00 43.06 1 47.50 4 47.50 45.50 +.73 -2.6sElPolLoc h Q LOCO 14.40 9.05 279 14.10 2138 14.40 11.90 +2.20 +42.4 ElbitIm rs Q EMITF 3.23 1.90 0 2.26 8 2.28 2.02 -.02 -20.4 ElbitSys Q ESLT 1.76 1.4 21 153.13 111.01 8 127.11 82 128.38 126.72 -.49 -4.6 EldorGld g N EGO .02e 9 2.44 .80 6619 .86 23352 .99 .84 -.13 -40.2 EldorRsts Q ERI 59 50.00 23.15 1203 45.35 4715 48.98 44.95 -2.70 +36.8 ElectSci Q ESIO 9 27.72 11.81 950 18.39 3380 22.11 18.26 -3.56 -14.2 ElectroSen Q ELSE 32 5.24 3.32 1 3.80 19 3.95 3.68 +.05 -6.3 electCore n Q ECOR 20.25 12.85 102 17.47 345 17.85 15.64 +1.17 -12.0 ElecVeh n Q SOLO 4.15 2.27 10 3.25 107 3.60 3.15 -.35 +35.4 Electrmed A ELMD 19 7.96 4.60 22 4.95 49 5.00 4.76 +.29 -18.5 ElectArts Q EA 25 151.26 99.63 5684 114.91 22380 116.00 110.98 +1.50 +9.4 EFII lf Q EFII 43.89 25.28 589 32.71 2049 34.83 32.53 -2.08 +10.8 ElevCr n N ELVT 11.27 5.90 156 9.13 843 9.44 9.10 -.23 +21.2sEliLilly N LLY 2.25 2.1 106.49 73.69 3765 107.03 14908 107.24 103.66 +1.38 +26.7 Elkh LoVl n N LVHB 34.44 29.71 31.33 -3.2 ElkFdCm ef A RCOM 30.34 25.78 28.34 +.9 EllieMae N ELLI 70 116.90 80.71 725 99.99 1905 105.29 98.56 -5.38 +11.8 EllingtnF N EFC 1.76 10.8 9 16.84 14.12 38 16.31 146 16.36 16.13 +.14 +12.4 EllingtRM N EARN 1.48 12.4 15 14.95 10.23 55 11.98 386 12.09 11.84 +.16 -.5 Ellomay A ELLO 11.09 7.50 0 8.30 6 8.39 8.10 -.06 -7.8 EllswthFd A ECF .80e 8.0 10.18 8.81 41 10.04 135 10.14 9.90 +.02 +6.7 Ellswt pfA A ECFpA 1.31 5.3 26.20 23.39 24.60 8 24.80 24.60 -.10 -2.1 ElmiraSB Q ESBK .92b 4.5 17 21.00 18.00 1 20.35 5 20.50 20.20 +.08 +4.5 EloxxPh n Q ELOX 24.60 10.65 22 16.98 152 18.25 16.59 -1.34 +48.9 EltekLtd rs Q ELTK 8.95 2.65 3 3.75 5 3.85 3.60 -.10 -8.1 eMagin A EMAN 2.30 1.23 73 1.60 290 1.60 1.40 +.15 -3.0tEAndinA N AKO/A .68e 3.4 28.25 18.60 5 20.00 11 20.00 18.60 -.13 -24.6tEAndinB N AKO/B .74e 3.1 31.80 20.48 99 23.59 416 24.25 20.48 +.59 -19.4 Embraer N ERJ .13e .7 28.55 18.29 286 19.25 2696 19.49 18.61 +.06 -19.6sEmclaireF Q EMCF 1.12 3.0 19 38.60 26.75 4 37.30 16 38.70 36.66 +.70 +22.9 Emcore Q EMKR 1.50e 17 9.20 4.40 60 4.55 291 4.95 4.55 -.30 -29.5tEmerExp n N EEX .29 1.9 24.56 14.90 268 14.95 774 15.59 14.89 -.67 -26.5tEmergeES N EMES 2.68m 10.45 4.78 579 4.54 1800 5.44 4.47 -.66 -36.9 EmergBio N EBS 33 64.00 35.64 401 57.71 1638 62.00 57.48 -4.29 +24.2sEmersonEl N EMR 1.94 2.6 25 77.60 57.47 2039 75.79 11554 77.60 75.50 -.94 +8.8 EmerR hs A MSN 1.89 1.10 4 1.49 28 1.49 1.46 +.03 +2.1 EmmisC rs Q EMMS 1 5.84 2.44 3 5.24 29 5.30 4.97 +.16 +48.9tEmpirRst rs Q NYNY 30.98 10.15 21 9.90 94 12.35 9.90 -2.55 -63.3 EmpOPES N ESBA .34 2.0 21.00 15.17 2 17.20 32 17.46 17.09 -.39 -16.8 EmpOP60 N OGCP .34 2.0 20.90 15.28 17.40 4 17.40 17.37 +.01 -14.6 EmpOP250 N FISK .34 2.0 20.93 15.88 17.35 11 17.35 17.35 +.06 -15.0 EmpStRTr N ESRT .34 2.0 44 21.09 15.94 545 17.28 2801 17.58 17.10 -.31 -15.8 EmployH N EIG .80 1.7 16 50.45 38.35 93 46.40 291 46.55 44.95 +.55 +4.5tEElChile N EOCC 1.07e 5.5 29.41 18.49 51 19.30 382 19.62 18.49 +.23 -28.3sEnLinkLP N ENLK 1.56 8.1 19.15 12.75 1381 19.17 5502 19.41 17.77 +1.37 +24.7 EnableMid N ENBL 1.27 8.2 17 19.27 12.89 1029 15.46 3775 15.89 15.31 -.11 +8.7 EnantaPh Q ENTA 28 127.77 41.83 140 87.91 704 91.73 86.52 -3.02 +49.8 EnbrdgEM N EEQ 1.40t 16.23 8.38 265 10.81 1442 11.07 10.74 -.04 -19.3 EnbrdgEPt N EEP 1.40 12.3 13 16.34 8.89 1812 11.38 7087 11.60 11.26 +.12 -17.6 Enbridge N ENB 2.68 42.10 29.00 2279 34.02 10630 34.72 33.49 -.15 -13.0 EnCana g N ECA .06 .5 21 14.31 9.13 8767 12.24 31639 13.34 12.15 -1.03 -8.2 EncompHlth N EHC 1.08 1.4 29 82.46 43.32 500 79.54 1968 82.12 79.45 -2.05 +61.0 EncoreCap Q ECPG 10 52.00 35.15 232 38.20 1025 39.00 37.70 -.55 -9.3 EncorW Q WIRE .08 .2 16 58.70 40.70 43 50.55 236 51.25 49.70 +.30 +3.9 EndvSilv g N EXK 36 3.35 1.94 539 2.18 2745 2.27 2.13 -.06 -8.8sEndo Intl Q ENDP 9 17.46 5.27 4296 16.01 19316 17.46 15.92 -1.14 +106.6sEndocyte Q ECYT 20.85 1.33 2227 16.96 8783 20.85 16.87 -2.76 +296.3tEndologix Q ELGX 6.72 2.25 1187 2.20 7612 2.41 2.14 -.10 -58.9 EndurIntl Q EIGI 10.95 6.95 225 9.40 1169 9.65 9.20 -.25 +11.9 EnduroRT N NDRO 1.45e 39.7 10 4.41 2.51 62 3.65 629 3.75 3.40 +.20 +15.9 Energen N EGN .08 .1 21 79.73 47.81 2134 71.57 7002 78.47 70.84 -5.98 +24.3 Energizer n N ENR 1.16 1.9 21 65.57 40.64 627 60.55 1890 65.06 60.36 -3.04 +26.2 Energous Q WATT 33.50 6.91 454 11.58 3175 13.60 11.11 -1.24 -40.5 EngyFocus Q EFOI 3.46 1.78 5 2.32 37 2.33 2.15 +.13 -5.3 EnFuel grs A UUUU 3.64 1.30 955 2.89 3322 3.22 2.71 -.30 +61.5 EnrgyRec Q ERII 11.30 6.17 268 9.06 905 9.70 8.94 -.63 +3.5 EgyTrEq s N ETE 1.22 7.0 21 19.34 12.80 6830 17.36 21291 17.87 17.21 -.14 +.6 EngyTrfPt N ETP 2.26 10.2 22 24.38 15.06 5757 22.22 22215 22.91 21.93 -.33 +24.0 EnrgXXi hn Q EGC 11.21 3.41 528 9.10 3275 9.10 9.01 +.05 +58.5 EnerJexR A ENRJ .85 .11 .21 -6.8 Enerpls g N ERF .12e 1.0 15 13.87 8.23 1028 11.57 3821 12.40 11.03 -.80 +18.2tEnersisAm N ENIA .21e 2.9 12.11 6.96 1757 7.15 5571 7.35 6.96 -.27 -36.0tEnerChile N ENIC .22e 4.7 6.57 4.66 346 4.72 1014 4.84 4.66 -.15 -16.9 EnerSys N ENS .70 .8 30 83.44 62.85 121 82.72 743 83.18 81.64 -.27 +18.8sEngility N EGL 37.76 21.19 87 36.24 531 37.76 34.15 +1.53 +27.7 EnLinkLLC N ENLC 1.07 6.3 15 20.00 13.80 604 16.85 2134 17.05 16.25 +.55 -4.3 Ennis Inc N EBF .90f 4.2 17 22.98 17.65 66 21.65 254 21.95 21.30 -.15 +4.3 EnovaIntl N ENVA 19 39.00 11.85 194 32.75 1595 33.75 31.70 -.45 +115.5 Enphase Q ENPH 7.60 .99 2172 4.45 8153 4.96 4.35 -.44 +84.6 EnPro N NPO .96 1.3 41 94.79 63.73 102 73.12 462 74.86 72.53 -1.71 -21.8 ENSCO N ESV .04 .6 8.00 4.10 7920 6.46 40583 6.99 6.13 -.37 +9.3 Enservco A ENSV 1.50 .38 231 .77 630 .77 .62 +.11 +19.6 EnsignGp s Q ENSG .18 .5 26 40.09 19.94 161 37.25 932 38.97 36.95 -1.82 +67.8 EnstarGp Q ESGR 29 237.30 183.85 15 211.05 63 213.55 208.91 -2.45 +5.1tEnSync A ESNC .65 .26 3276 .32 5087 .36 .26 -.03 -20.4 EntegraFn Q ENFC 21 30.70 22.95 4 27.45 32 27.65 26.80 -.05 -6.2 Entegris Q ENTG .28 .9 27 39.55 25.30 1486 31.40 5146 33.90 30.15 -2.50 +3.1 EnteraBi n Q ENTX 7.60 4.11 1 5.64 14 6.00 4.60 +.24 -10.2 Entercom N ETM .36 4.8 9 12.43 6.30 992 7.50 2775 7.95 7.48 -.35 -30.6 EntArk66 n N EAI 1.22 5.1 25.29 23.08 113 23.77 194 24.59 23.60 -.79 -5.4 EntArk 63 N EAE 1.19 5.1 25.39 22.51 4 23.50 26 23.99 23.42 -.28 -5.7 EntArk 52 N EAB 1.23 5.1 25.37 23.26 8 24.12 42 24.47 24.12 -.24 -4.4 Entergy N ETR 3.56 4.2 37 87.85 71.95 902 84.71 4191 85.81 83.54 +1.12 +4.1 EntLA 66 N ELC 1.22 5.1 25.17 23.08 18 23.75 63 24.54 23.36 -.72 -4.3 EntgyLA52 N ELJ 1.31 5.2 25.75 23.76 5 25.02 30 25.20 24.90 -.12 -.3 EntLA 63 N ELU 1.18 5.0 25.72 22.61 1 23.62 24 23.90 23.51 +.01 -4.8 EntMS FtM N EMP 25.49 23.18 6 24.34 40 24.90 24.25 -.42 -3.2 EntgyNO n N ENO 28.45 24.25 17 26.19 98 26.55 25.86 -.29 +2.2 EntgyNO 52 N ENJ 1.25 5.1 25.81 23.17 6 24.38 12 24.48 24.36 -.00 -2.4 EntgyTx64 N EZT 1.41 5.5 27.13 25.02 3 25.55 19 26.39 25.53 -.84 -3.6 EntBcpMA Q EBTC .58 1.6 18 44.14 30.36 5 35.25 34 36.56 34.83 -.72 +3.5 EntFinSv Q EFSC .48f .9 18 58.15 36.65 63 56.00 242 56.60 55.50 -.30 +24.0 EntProdPt N EPD 1.72f 6.0 21 30.05 23.10 3783 28.85 14369 29.31 28.42 +.25 +8.8 Entravisn N EVC .20 3.9 51 7.90 3.90 247 5.10 975 5.25 4.95 -.15 -28.7 EntrResc A EGI .69 .34 408 .41 505 .41 .35 +.05 -32.2 Envestnet N ENV 76 64.00 42.15 178 62.00 887 63.65 60.50 -1.20 +24.4 EnviroStr A EVI .20e 87 48.45 21.30 17 42.70 111 47.80 39.90 -4.55 +6.8 EnvisnHl n N EVHC 52.29 23.79 1380 45.39 7409 45.49 45.30 +.03 +31.3 Enviva n N EVA 2.52f 7.9 33.20 25.01 19 32.10 72 32.45 31.25 +.10 +16.1 EnzoBio N ENZ 11.50 3.95 269 4.88 644 4.95 4.45 +.29 -40.1 Epizyme Q EPZM 21.40 8.61 407 10.15 1498 11.66 9.70 -1.65 -19.1 ePlus s Q PLUS 26 107.25 67.65 50 103.05 189 103.90 100.95 -.60 +37.0 Equifax N EFX 1.56 1.1 23 143.27 89.59 512 135.91 2300 137.00 133.55 +1.94 +15.3 Equinix Q EQIX 9.12 2.1 495.35 370.79 319 431.09 1931 435.92 421.50 -5.04 -4.9 EqtyBcsh n Q EQBK 44.30 32.93 24 39.93 149 40.96 37.33 -.66 +12.8 EquityCmw N EQC 32 32.36 27.96 727 32.00 2201 32.36 31.81 -.06 +4.9 EqCm pfD N EQCpD 1.63 6.3 26.93 25.24 4 25.90 14 26.26 25.36 -.20 -1.7 EqCm pfE N EQCpE 1.81 EqtyLfPrp N ELS 2.20 2.3 28 97.14 79.78 498 96.04 1682 97.00 94.98 -.84 +7.9 EqtyRsd N EQR 2.16 3.2 42 70.46 54.97 1229 67.24 6028 68.27 66.76 -.51 +5.4tEquusTR N EQS 25 2.54 1.91 7 1.98 24 2.00 1.91 -.04 -17.5 EraGroup N ERA 7 14.23 8.98 46 11.86 203 11.99 11.27 -.08 +10.3sEricsson Q ERIC .13e 1.5 8.79 5.52 3517 8.57 19433 8.79 8.37 +.16 +28.3 ErieInd Q ERIE 3.36 2.6 31 128.91 106.63 31 126.92 151 128.08 123.65 +3.39 +4.2 Eros Intl N EROS 16.90 9.20 427 11.05 1517 11.45 10.55 -.25 +14.5tErytechP n Q ERYP 30.56 9.72 1 9.64 3 10.39 9.64 -.91 -56.2 Escalade Q ESCA .50 3.7 14 15.25 11.65 10 13.60 34 13.65 13.10 +.43 +10.6 EscoTech N ESE .32 .5 21 70.20 51.55 62 67.90 245 68.70 66.80 +.25 +12.7 Esperion Q ESPR 82.68 33.06 360 50.18 1465 51.21 48.33 +.69 -23.8 Espey A ESP 1.00 3.7 54 29.97 21.07 6 26.68 9 27.06 26.15 -.07 +11.4 EsqFnHld n Q ESQ 29.45 14.51 18 25.50 72 26.02 24.76 -.50 +29.2 EssaPh gs Q EPIX 12.74 2.00 27 3.58 230 4.47 3.18 +.33 -18.3 Essendant Q ESND .56 3.9 17.08 7.20 174 14.25 762 14.63 13.90 -.18 +53.7 Essent N ESNT 10 50.08 32.73 915 44.42 3176 44.92 43.28 +1.06 +2.3 EssentPr n N EPRT 14.75 13.27 233 14.28 1786 14.61 14.18 +.02 +4.4 EssexPT N ESS 7.44f 3.0 29 270.04 214.03 267 246.14 1027 246.86 241.78 -.14 +2.0 EstLab n Q ESTA 30.71 24.11 16 26.64 150 29.28 25.68 -1.11 +7.6 EsteeLdr N EL 1.52 1.1 46 158.80 106.00 1591 138.77 7811 139.95 136.18 -1.35 +9.1 Esterline N ESL 19 96.95 67.15 86 85.10 379 85.90 83.70 -.85 +13.9tEstreAm n Q ESTR 13.38 5.90 5 6.20 17 7.95 5.90 -.05 -28.2tEtfSilver N SIVR 17.70 13.64 61 13.79 521 13.89 13.64 -.33 -16.5 EthanAl N ETH .76 3.4 15 32.90 21.50 381 22.50 1149 22.55 21.90 +.25 -21.3 Etrac2xMtg N MORL 3.31e 19.8 19.30 12.50 545 16.69 2069 16.72 16.30 +.38 -5.4 Et2xDJDiv N DVYL 3.55e 4.8 77.86 60.01 2 74.57 14 75.55 74.07 +.56 +1.9 Etr2xHomb N HOML 70.00 35.00 43.74 0 -27.3 EtHiDLwV N HDLV 2.57e 9.5 33.35 23.58 2 26.96 8 27.65 26.81 -.14 -16.2 Etr2xSPX N SPLX 73.35 46.73 57.63 +6.2 Etr2xCEFd N CEFL 2.88 18.3 18.96 15.30 134 15.72 514 16.15 15.71 -.28 -13.2 EtrcDvsHi N DVHL 2.85e 14.2 21.75 17.57 8 20.03 35 20.26 19.88 -.18 -.9 EtrWFxEn N LMLP 1.90e 12.1 19.00 14.10 19 15.75 105 17.01 15.62 -1.40 EtracReit N LRET 2.00e 7.9 27.57 19.32 2 25.47 5 26.11 25.41 -.76 -3.1 Etr EnhGl N FIHD 191.45 152.00 10 166.85 71 168.83 165.67 -1.58 -3.0tFI EnhEu n N FIEE 202.02 150.70 1 150.00 6 156.03 149.80 -8.00 -15.4 Etr SP MLP N MLPZ .06p 51.00 31.45 1 42.23 2 43.89 40.11 -1.12 -1.5 Etr MLP In N MLPQ .08p 44.40 25.63 10 36.57 104 37.50 36.01 +.15 -3.0 EtrWFBsD N BDCZ .91e 26.16 19.08 20.90 2 20.92 20.86 +.20 +.2 Etr2xLevLg N LBDC 2.89e 17.8 18.82 13.65 1 16.22 2 16.34 16.21 -.26 -.5 EtrMtgReit N MRRL 1.70e 19.15 11.51 20 16.41 61 16.66 16.20 +.20 -7.3 EtrSCHiDv N SMHD 3.06e 16.1 21.47 14.27 19 18.98 140 19.21 18.53 +.06 -3.3sEtsy n Q ETSY 69 50.84 15.27 1908 47.14 10800 50.84 45.18 -1.55 +130.5 EuroTech Q CLWT 8.45 2.00 13 3.98 60 4.10 3.86 +.03 +20.2 Euronav n N EURN 2.41e 10.10 7.50 538 8.10 1819 8.60 8.05 -.60 -12.4 Euronet Q EEFT 23 101.07 70.67 613 98.36 2216 98.84 96.34 +.56 +16.7 EuroEqFd N EEA .17e 1.8 10.88 9.06 3 9.21 34 9.42 9.17 -.29 -6.7 Euroseas rs Q ESEA 2.73 1.42 7 1.51 31 1.64 1.51 -.13 -11.3 EvansBc A EVBN .92f 1.9 19 49.23 38.10 4 47.25 15 47.60 47.25 -.30 +12.8 EveloBio n Q EVLO 16.75 11.10 28 12.96 119 13.94 12.20 -.51 -20.2 Ever-Glory Q EVK 7 4.50 1.96 9 3.45 28 3.55 3.15 -.05 +46.8tEverQuo n Q EVER 22.09 12.01 190 13.70 764 14.83 12.01 +.45 -24.0sEverbrdg n Q EVBG 61.58 21.83 251 59.64 1502 62.18 57.91 -.57 +100.7 Evercore N EVR 2.00f 2.0 23 117.49 69.55 709 101.00 2014 105.65 100.00 -5.15 +12.2 EverestRe N RE 5.20 2.4 23 264.88 208.81 798 215.49 1775 222.37 215.06 -6.23 -2.6sEvergy N EVRG 1.60 2.7 26 59.28 47.06 1544 58.30 6178 59.28 57.03 +1.25 +10.4 EveriHldgs N EVRI 8.99 6.08 481 7.88 1780 8.67 7.79 -.79 +4.5 EversrceE N ES 2.02 3.2 20 66.15 52.76 1172 62.81 4641 63.85 62.30 +.38 -.6 EvrspnTc n Q MRAM 19.25 6.40 24 8.92 263 9.22 8.82 -.33 +18.9 Evertec N EVTC .40 1.7 19 25.55 12.60 364 23.55 1155 24.23 23.35 -.50 +72.5 EvineLive Q EVLV 1.74 .76 273 1.31 957 1.34 1.26 +.03 -6.4 EvofemBio Q EVFM 12.56 .30 340 4.70 779 4.93 3.82 +.64 +141.0 Evogene Q EVGN 4.84 2.59 1 2.94 41 3.30 2.73 +.20 -4.2 EvokePhm Q EVOK 4.09 1.85 63 3.12 1180 3.37 2.92 +.23 +38.1sEvolentH n N EVH 25.82 10.30 299 24.75 2830 25.82 23.65 -.75 +101.2 Evolus n Q EOLS 39.50 6.75 287 24.72 1256 28.00 24.25 -.87 +115.0 EvolPetrol A EPM .40 4.0 17 12.00 6.35 139 9.95 422 10.30 9.60 -.10 +45.3 EvolvgSys Q EVOL .44 19.6 6 5.85 2.05 13 2.25 21 2.35 2.15 -.03 -52.1 EvoquaWt n N AQUA 25.36 17.58 446 19.05 1712 19.86 18.99 -.33 -19.7 ExOne Q XONE 12.50 6.16 73 8.47 479 8.80 8.06 -.36 +.8sExactSci h Q EXAS 80.35 37.36 1659 77.22 7209 80.35 74.15 +2.33 +47.0 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 8, 2018 2 0 1 8 0 9 0 8 m m 0 7 p d f 1 0 8 S e p 1 8 0 1 : 0 1 : 4 4

PAGE 40

ExantasCap N XAN .20 1.7 12.09 8.51 114 11.74 564 12.00 11.68 -.11 +25.3 ETYldShHi N YYY 1.92 10.5 20.00 18.08 67 18.31 246 18.47 18.30 -.15 -6.0 ExTrRobo N ROBO .07e .2 46.20 38.73 200 40.99 1046 42.13 40.77 -1.66 -.8sBer US Rs n N BERN 29.49 24.94 29.49 0 29.49 29.49 +.25 +9.7 ExTTactUS N HTUS 29.30 24.04 1 27.53 14 27.69 27.53 -.13 +1.4 ETF IndExp N TETF 21.64 16.10 2 19.44 5 19.76 19.44 -.15 +2.1 RxVlmxInF A VMIN 46.55 2.37 41 3.13 147 3.26 3.13 -.11 -90.9tETEMeCmc N EMQQ .02p 43.50 30.95 81 31.13 453 32.62 30.95 -1.86 -18.2 ExelaTch n Q XELA 6.48 4.15 35 5.92 388 6.00 5.56 -.06 +15.0 Exelixis Q EXEL 23 32.50 16.90 2167 18.55 9419 19.15 18.23 -.24 -39.0 Exelon N EXC 1.38f 3.1 12 45.05 35.57 4564 44.07 24262 44.58 43.85 +.36 +11.8sExlSvcHld Q EXLS 53 64.95 52.52 82 64.07 405 64.95 63.34 -.01 +6.2 Expedia h Q EXPE 1.28f 1.0 59 154.24 98.52 3041 128.82 9451 130.50 121.84 -1.68 +7.6 ExpdIntl Q EXPD .90f 1.2 24 78.16 56.23 862 74.81 4504 76.04 72.62 +1.53 +15.6sExponent s Q EXPO .52 1.0 41 53.75 33.73 150 52.90 643 53.75 51.40 +.68 +48.8sExpress N EXPR 34 11.69 5.82 2963 10.39 12276 11.69 10.34 -.83 +2.4sExpScripts Q ESRX 12 90.75 55.80 4499 90.80 23446 91.03 85.78 +2.78 +21.7 ExtendStay Q STAY .88f 4.4 41 22.44 16.27 2294 19.88 5830 20.25 19.52 -.30 +4.6 Exterran n N EXTN 33.69 24.52 134 25.45 547 27.43 24.65 -1.94 -19.1 ExtraSpce N EXR 3.44 3.8 22 101.96 76.55 672 90.13 3203 93.31 90.02 -2.08 +3.1 ExtrOilGs n Q XOG 17.42 10.28 1638 10.83 6812 11.73 10.69 -.72 -24.3 ExtrmNet Q EXTR 15.55 5.35 1786 5.99 9109 6.24 5.76 -.28 -52.2 ExxonMbl N XOM 3.28 4.0 18 89.30 72.16 16304 81.83 55305 81.93 79.60 +1.66 -2.2 EyePtPh Q EYPT 2.88 .93 251 2.22 1816 2.40 2.10 +.03 +105.6 EyegatePh Q EYEG 1.38 .29 554 .39 2846 .51 .38 -.17 -63.6tEyenovia n Q EYEN 10.74 4.70 18 4.98 43 5.39 4.70 -.12 -49.8 Ezcorp Q EZPW 14 15.10 8.85 326 10.65 1919 11.10 10.58 -.45 -12.7F -:sF5 Netwks Q FFIV 25 192.92 114.63 353 190.11 2014 192.92 187.02 +.99 +44.9 FAT Br n Q FAT .48 5.8 13.99 5.54 5 8.28 20 8.84 7.51 -.39 -7.2 FB Finl n N FBK .24 .5 16 45.43 33.65 56 44.14 276 44.44 43.66 +.16 +5.1 FBL Fn N FFG 1.84 2.3 19 85.70 64.00 10 81.35 47 81.65 79.80 +16.8 FCB Fin N FCB 18 62.95 39.90 365 51.05 1537 52.05 50.65 -.75 +.5 FFBW n Q FFBW 12.50 10.30 1 11.25 2 11.25 11.17 -.01 +2.1 FGL Hldg n N FG 11.94 8.14 999 8.68 4324 9.27 8.67 -.03 -13.8sFLIR Sys Q FLIR .64 1.0 37 63.36 37.66 630 62.08 3607 63.36 62.00 -.66 +33.2 FMC Corp N FMC .66 .8 16 98.70 72.73 1025 82.17 4399 84.89 81.58 -3.28 -13.2 FNBCp PA N FNB .48 3.6 13 14.92 12.02 1430 13.49 7506 13.63 13.33 +.04 -2.4 FNB FL pfE N FNBpE 31.65 27.64 6 28.06 18 28.85 27.92 -.45 -4.0 FNCB Bc n Q FNCB .16 1.9 10.00 7.97 3 8.25 13 8.49 8.05 -.14 -10.8 FTFQAntiB N BTAL 20.41 18.31 0 20.34 4 20.40 20.15 +.24 +5.5 FTFQMom N MOM 26.26 22.85 0 25.20 3 25.50 25.20 -.10 +4.9 FTFQuSize N SIZ 21.94 19.25 0 20.05 0 20.07 20.05 -.12 +.4tFTFQValu N CHEP 27.13 22.89 22.89 1 22.89 22.89 -.46 -12.2 FTFQHgDiv N DIVA 1.08e 2.8 25.68 23.17 1 24.27 4 24.40 24.07 +.14 -2.3 FQFO USDv N OUSA .20e 33.39 29.40 30.51 -4.4 FRP Hldgs Q FRPH 21 67.70 41.90 13 64.35 52 65.40 61.71 -.95 +45.4 FS Bncp Q FSBW .56f 1.0 13 66.40 47.50 29 58.48 103 58.88 57.56 +.15 +7.2 FS Invest N FSIC .76 10.2 9 8.75 6.95 693 7.45 2599 7.65 7.45 -.20 +1.4 FSB Bcp n Q FSBC 18.50 15.09 17.57 3 18.00 17.57 -.33 +3.4 FTD Cos Q FTD 13.95 3.25 82 3.65 404 3.72 3.47 +.07 -49.2tFTE Net n A FTNW 26.25 11.50 23 11.13 72 13.41 11.05 -1.87 -32.5 FTI Cnslt N FCN 32 81.91 33.33 293 74.59 1238 77.55 74.48 -1.63 +73.6tFTS Intl n N FTSI 22.60 9.89 1537 9.50 3823 11.24 9.38 -1.53 -51.6 Fabrinet N FN 19 48.97 24.02 362 46.20 2137 47.65 45.42 -1.67 +61.0 Facebook Q FB 31 218.62 149.02 24151 163.04 128582 173.89 160.00 -12.69 -7.6sFactsetR N FDS 2.56 1.1 28 233.72 155.88 411 233.25 1060 235.04 226.64 +3.86 +21.0sFairIsaac N FICO .08 60 236.08 131.52 112 235.00 737 237.61 227.10 +4.02 +53.4sFalcMinrl Q FLMN 11.70 9.47 346 11.34 1322 11.70 11.25 -.05 +18.1 FDaves Q DAVE 9.65 3.45 9 6.60 54 6.80 6.40 -.05 +.8tFangHldg N SFUN .20e 7.9 1 5.69 2.63 3088 2.53 8018 3.13 2.45 -.54 -54.7 Fanhua Q FANH .90e 3.6 42 38.24 8.83 199 24.88 1011 25.29 22.86 +1.85 +15.1 FarPtAc un N FPAC/U 10.45 10.13 5 10.25 75 10.25 10.15 +.05 +.9 FarmerBrs Q FARM 35.05 23.60 47 28.20 115 29.05 27.90 -.80 -12.3 FarmMer s Q FMAO .56f 1.2 29 49.99 32.89 9 45.49 24 46.47 44.89 +11.5 FarmersNB Q FMNB .32f 2.0 19 16.90 12.80 9 15.85 75 15.95 15.55 +7.5 Farmland N FPI .20m 3.0 61 9.68 5.15 711 6.67 1560 7.08 6.54 -.39 -23.2 Farmln pfB N FPIpB 1.50 6.4 27.96 17.30 19 23.57 66 24.16 23.27 -.38 -8.5 FaroTech Q FARO 70.20 33.20 73 65.45 307 68.05 64.73 -2.75 +39.3 Fastenal Q FAST 1.60f 2.8 25 61.14 40.76 3721 57.20 10895 59.53 56.77 -1.16 +4.6 FateThera Q FATE 14.45 3.50 396 12.34 1521 13.29 11.42 -.55 +102.0 Fauquier Q FBSS .48 2.0 46 25.83 17.30 1 23.50 12 23.90 22.70 +.70 +7.3 FedExCp N FDX 2.60 1.1 11 274.66 209.67 1212 245.97 6095 248.33 240.38 +2.67 -1.4 FedNatHld Q FNHC .32 1.3 22 26.76 9.78 30 25.32 159 26.34 25.17 -.98 +52.8 FedAgric N AGM 2.32 3.0 99.11 62.72 37 78.24 166 78.60 76.06 +1.17 FdAgricA N AGM/A 2.32 3.2 22 87.76 62.47 0 72.41 0 72.57 72.41 -1.01 -.5 FAgMt pfA N AGMpA 1.47 5.8 26.47 24.75 3 25.26 6 25.58 25.26 -.05 +.5 FAgMt pfB N AGMpB 1.72 6.6 27.49 25.52 0 26.00 6 26.00 25.69 +.12 -1.3 FAgMt pfC N AGMpC 1.50 5.8 28.75 25.68 2 26.00 2 26.28 26.00 -.44 -6.5 FedRlty N FRT 4.08f 3.1 22 134.52 106.41 297 129.70 1198 131.51 128.43 -.91 -2.3 FedRlt pfC N FRTpC 1.25 5.3 25.48 21.32 15 23.65 61 24.43 23.46 -.81 -6.0 FedSignl N FSS .28 1.1 25 28.32 18.01 172 26.25 1197 26.67 25.45 +.22 +30.7 FedlStAc n Q FSAC 11.00 9.65 3 10.14 185 10.15 10.10 +.04 +4.4 FedlStA un Q FSACU 11.10 9.53 3 11.09 5 11.09 10.22 +.34 +8.2 FedInvst N FII 1.08 4.7 8 36.76 22.06 771 22.97 3801 23.43 22.48 -.19 -36.3 FedPMu N FMN .88 6.6 14.96 13.18 22 13.27 66 13.46 13.27 -.20 -5.5 FenncPhr n Q FENC 14.99 7.55 67 8.79 545 9.65 8.60 -.73 -12.3 Ferrari n N RACE 149.85 103.65 294 126.86 2626 130.06 125.91 -4.23 +21.0tFerrellgs N FGP .40 14.1 5.75 2.87 662 2.84 1940 3.15 2.70 -.16 -33.6 Ferro N FOE 18 25.50 18.99 421 22.46 1514 22.55 21.45 +.51 -4.8 Ferrogl n Q GSM .24 3.0 16 17.61 6.75 1202 8.03 3159 8.24 7.87 -.25 -50.4 FiatChrys N FCAU 24.95 15.33 2458 16.56 18743 17.40 16.52 -.55 -7.2 FibriaCelu N FBR .09e .5 22.05 12.20 758 18.84 3252 19.50 18.63 -.55 +28.2 Fibrocll rs Q FCSC 18.92 1.75 220 1.95 1906 2.45 1.91 -.03 -39.1 FibroGen Q FGEN 68.55 40.74 305 56.95 1795 61.45 56.15 -4.20 +20.1 FidCorpBd N FCOR 1.58 3.3 51.30 46.30 6 48.44 15 48.62 48.38 -.24 -4.9 FidLtdTm N FLTB .98 2.0 50.75 49.11 13 49.41 61 49.51 49.41 -.02 -1.4 FidTotBd N FBND 1.20e 2.5 50.80 48.42 30 48.77 126 48.88 48.77 -.15 -2.9 FidD&D n Q FDBC .96 1.6 68.55 33.09 1 58.49 2 59.04 58.49 -1.00 +41.6sFidCnsDis N FDIS .40e .9 45.51 35.19 163 44.76 597 45.51 44.32 -.64 +14.4 FidCnsStpl N FSTA .87e 2.6 35.47 29.50 34 32.86 286 32.94 32.37 +.30 -4.2 FidEnergy N FENY .53e 2.6 22.21 17.53 128 20.31 747 20.96 20.01 -.57 +1.3 FidFinan N FNCL .60e 1.4 43.90 34.85 93 41.52 586 41.99 41.40 -.07 +1.8 FidHlthCre N FHLC .70e 1.5 46.03 38.45 84 45.68 524 45.90 45.39 -.25 +14.2 FidIndls N FIDU .56e 1.4 41.28 34.65 75 39.98 312 40.22 39.47 +.22 +3.3 Fid Val n N FVAL 35.18 29.56 7 34.52 43 34.90 34.45 -.36 +5.1 Fid Qual n N FQAL 34.83 29.10 376 34.33 407 34.65 34.27 -.37 +8.0 FidInfoTch N FTEC .42e .7 60.90 44.87 257 58.90 1440 60.49 58.45 -1.66 +17.9sFid Moment N FDMO 35.48 28.20 9 34.79 62 35.48 34.71 -.55 +11.2 Fid LowVol N FDLO 33.71 28.02 28 33.50 89 33.63 33.45 -.11 +9.5 Fid RisR n N FDRR 32.71 28.28 71 32.13 166 32.33 32.06 -.24 +4.8 Fid CoreD n N FDVV 31.12 26.50 46 30.73 161 30.99 30.71 -.21 +7.1 FidMsciRE N FREL .86e 3.4 25.45 21.73 88 24.96 713 25.32 24.90 -.34 +1.1 FidUtils N FUTY 1.21e 3.4 37.01 30.99 83 35.62 413 36.15 35.29 +.36 +3.2 FidTelecm N FCOM .76e 2.5 33.40 27.59 40 30.61 123 30.74 30.29 -.05 -1.0 FidelMatls N FMAT .53e 1.6 37.11 31.62 19 34.15 98 34.58 33.94 -.22 -2.5 FidNasdIdx Q ONEQ 2.29e .7 319.34 249.16 26 310.55 144 319.00 309.06 -8.08 +14.5 FidlNatFn N FNF 1.28f 3.2 16 42.52 32.67 516 40.03 2564 40.78 39.93 -.07 +2.0 FidNatInfo N FIS 1.28 1.2 20 109.95 89.31 1058 107.45 4664 108.31 106.11 -.72 +14.2 FidelSo Q LION .48 1.9 17 27.05 20.28 144 25.46 276 25.56 24.08 +1.16 +16.8 FidClayOp N FMO 1.72f 14.4 15.43 10.27 111 11.98 527 12.33 11.95 -.17 -8.9 FidusInvst Q FDUS 1.56a 10.6 9 16.94 12.63 56 14.78 603 15.45 14.77 -.50 -2.6 FidsInv23 n Q FDUSL 1.47 5.7 28.00 24.85 3 25.73 7 25.73 25.37 +.10 +2.9 FiestaRst Q FRGI 30.88 15.50 132 29.45 914 30.35 28.15 +.70 +55.0 FifthThird Q FITB .72f 2.4 8 34.67 24.66 5135 29.49 20423 29.89 29.30 +.06 -2.8 FifthT pf Q FITBI 1.66 6.0 30.54 27.00 13 27.69 84 28.01 27.61 -.06 -2.8 51job Q JOBS 114.63 56.22 444 72.51 2224 79.29 70.26 -4.80 +19.2 58.com N WUBA 85 89.90 56.70 1288 72.52 5400 75.87 70.74 -3.56 +1.3 FnclInst Q FISI .96 3.0 16 34.35 25.65 88 32.30 308 32.80 32.00 +3.9 Finisar Q FNSR 25.41 14.25 12254 20.15 22032 21.63 18.71 -.25 -1.0 FinjanH Q FNJN 3 5.07 1.66 177 4.26 905 4.42 4.07 -.13 +97.2 FireEye Q FEYE 19.36 13.40 3161 15.42 15240 16.54 15.01 -1.18 +8.6 FstAFin n N FAF 1.52 2.7 23 62.71 46.75 488 56.63 1650 57.81 56.14 -.23 +1.1 FstBcpPR N FBP 28 9.14 4.48 1589 8.50 7232 8.80 8.40 -.25 +66.7 FstBcpME Q FNLC 1.16f 4.1 16 32.33 25.29 11 28.51 27 29.25 28.25 -.77 +4.7 FtBcpNC Q FBNC .40 1.0 24 43.14 29.81 44 41.75 344 42.16 41.40 +.03 +18.2 FstBcMiss Q FBMS .20 .5 26 43.53 27.99 25 40.85 83 41.30 40.60 -.20 +19.4 FstBkNJ Q FRBA .12 .8 24 15.00 11.15 19 14.30 105 14.50 14.20 +3.2 FstBusey rs Q BUSE .80 2.5 20 33.25 27.33 102 31.85 309 32.30 31.76 -.20 +6.4 FBusnFn s Q FBIZ .56 2.5 16 26.95 20.57 5 22.71 74 22.87 22.11 +.55 +2.7 FrstCap Q FCAP .92 2.4 19 43.02 32.19 0 39.06 2 40.09 39.00 -1.00 +6.3 FstCash N FCFS .88 1.1 30 95.40 57.75 163 79.60 788 81.45 78.90 -1.70 +18.0 FtChoBc n Q FCBP 33.50 26.09 18 27.66 71 27.80 27.00 +.51 -.3 FCtzBA Q FCNCA 1.40 .3 23 488.44 323.74 31 471.01 129 476.49 465.00 -4.00 +16.9 FstCwlth N FCF .36 2.2 20 17.91 12.07 268 16.63 1705 16.87 16.52 -.12 +16.1 FCmtyBsh Q FCBC .84f 2.4 20 36.09 24.94 13 34.39 73 34.39 33.47 +.82 +19.7 FCmtyCp Q FCCO .40 1.6 20 26.25 19.60 10 25.65 54 25.90 24.75 +.50 +13.5 FtConnBcp Q FBNK .68 2.2 21 32.40 23.45 48 31.55 257 31.95 31.45 +.02 +20.7 1stCnstBn Q FCCY .24 1.2 16 27.00 16.15 2 20.85 74 21.15 16.45 -.30 +13.9sFstData n N FDC 13 26.00 14.73 4649 25.16 30700 26.00 25.07 -.56 +50.6 FstDefiF s Q FDEF .68 2.1 12 35.00 23.51 54 31.71 186 32.11 31.51 -.28 +22.0 FFnclOH Q FFBC .80f 2.6 17 33.70 22.80 228 31.25 911 31.70 31.00 -.15 +18.6sFstFnBksh Q FFIN .84f 1.4 30 61.35 37.31 259 61.25 854 61.55 60.10 +.85 +36.0 FstFnIN Q THFF 1.02 2.0 17 53.05 39.55 11 50.85 55 51.60 50.01 -.60 +12.1 FstFnNwst Q FFNW .32 1.8 19 21.82 13.13 27 17.34 84 17.43 17.01 -.04 +11.8 FstFound s Q FFWM 20 20.43 14.95 159 16.85 815 16.88 16.07 +.67 -9.1 FstGtyBc n Q FGBI .64b 2.5 29.50 22.86 2 25.62 14 25.93 24.81 +.63 +2.5 FsHawaii n Q FHB .96 3.3 32.36 26.30 1907 28.91 9675 29.29 28.56 -.08 -.9 FstHorizon N FHN .48 2.6 16 20.86 15.84 1401 18.38 7821 18.66 18.24 +.08 -8.1 FstHrz pfA N FHNpA 1.55 6.1 25.85 24.77 1 25.54 3 25.55 25.42 +.11 +1.3 FstInRT N FR .87 2.7 21 34.04 27.61 433 31.97 2156 32.48 31.62 -.49 +1.6 FIntntBcp Q INBK .24 .8 12 42.40 28.90 28 31.10 147 31.45 30.75 -.35 -18.5sFstIntBc A Q FIBK 1.12 2.4 21 47.05 33.33 155 46.35 708 47.05 46.05 -.10 +15.7 FMajSilv g N AG 8.48 4.93 3126 5.45 11298 5.53 5.13 -.11 -19.1 FstMerch Q FRME .88 1.8 21 50.44 37.09 78 47.81 362 48.45 47.27 -.31 +13.7 FstMidIll Q FMBH .68a 1.6 18 42.46 30.01 17 41.59 69 41.59 40.77 +.50 +7.9 FMidBc Q FMBI .44 1.6 22 27.70 20.50 287 27.14 1079 27.43 26.87 -.04 +13.0 FstNwBc n Q FNWB 46 18.35 15.16 9 16.50 83 16.75 16.28 -.24 +1.2 FstRepBk N FRC .72 .7 21 106.75 84.56 715 103.00 3362 103.10 101.31 +1.41 +18.9 FstRep pfD N FRCpD 1.38 5.4 26.21 24.16 12 25.30 27 25.49 25.13 -.14 -.9 FstRep pfE N FRCpE 1.75 6.8 27.45 25.44 5 25.70 51 25.74 25.67 +.03 -1.6 FstRep pfF N FRCpF 1.43 5.6 26.90 24.65 6 25.30 25 25.65 25.28 -.24 -1.9 FtRepB pfH N FRCpH 1.28 5.2 25.97 23.30 3 24.80 46 25.14 24.80 -.28 -2.4 FtRpBk pfG N FRCpG 26.96 24.09 15 24.95 86 25.19 24.90 -.17 -3.5 FstSavFin Q FSFG .60 .9 17 80.01 52.16 4 68.98 11 69.68 68.68 -2.09 +21.0 FstSolar Q FSLR 30 81.72 45.26 1285 48.51 4258 52.22 48.37 -3.57 -28.2 1stSource Q SRCE 1.00f 1.8 19 59.33 44.59 68 56.14 190 56.75 55.72 +.15 +13.5 FTNDXTc Q QTEC .58e .7 83.42 64.95 113 78.34 554 80.84 78.19 -2.93 +8.9 FtTr AbsRet Q FAAR .84e 34.79 27.00 6 28.53 28 28.83 28.46 -.27 -2.8 FtTr 22 n N FIV 9.79 9.02 9 9.26 151 9.33 9.26 +.00 +1.4 FT RisDv n Q SDVY .11e .5 22.04 19.62 21.89 5 22.00 21.86 +.12 +4.2tFtTrGlob N FAM .90 9.6 11.97 9.37 20 9.40 127 9.57 9.37 -.17 -18.8sFT MCGr N FNY .15e .3 47.08 34.86 13 46.32 165 47.08 46.06 -.56 +18.2tFT AsiaPc Q FPA 1.01e 3.3 38.10 30.75 6 30.50 13 31.89 30.39 -1.15 -14.6 FT Europe Q FEP .65e 1.7 42.49 36.39 56 37.56 322 38.30 37.40 -1.16 -3.8 FT LatAm Q FLN 2.01e 11.2 23.27 17.33 5 17.92 88 18.12 17.52 -.25 -12.2tFT Brazil Q FBZ 1.62e 14.4 18.24 10.78 36 11.25 63 11.36 10.78 -.08 -27.5 FT China Q FCA .68e 2.5 34.79 26.00 0 27.30 116 27.66 26.93 -.21 -8.1 FT Japan Q FJP .77e 1.4 63.38 53.24 10 53.55 81 54.75 53.40 -1.66 -10.6 FT SKorea Q FKO .59e 2.4 32.08 24.33 0 24.90 21 25.04 24.90 -.54 -15.7 FT DevMkt Q FDT .96e 1.7 67.22 56.79 79 57.22 408 58.68 56.99 -2.15 -8.3 FT EmMkt Q FEM .64e 2.6 31.32 23.98 62 24.45 423 24.89 24.36 -.77 -12.4 FT Germny Q FGM 1.04e 2.2 55.51 45.17 2 46.72 11 47.94 46.54 -1.83 -8.8 FT MCVal N FNK .40e 1.1 37.99 32.70 3 37.14 10 37.66 36.98 -.28 +2.4tFT Canada Q FCAN .29e 1.2 27.35 24.23 1 24.41 12 24.93 24.15 -.86 -8.0 FT Austrla N FAUS .80e 2.5 34.27 31.02 1 31.53 1 31.53 31.53 -1.60 -7.3 FT UK Q FKU 1.57e 4.2 43.39 37.14 1 37.36 5 38.04 37.36 -1.12 -6.3 FT Switzld Q FSZ .78e 1.5 56.74 49.30 26 50.89 39 51.89 50.69 -1.37 -3.5tFT HKong Q FHK 2.82e 8.0 46.25 35.77 2 35.18 3 36.35 35.18 -1.97 -17.1sFT SCGr N FYC .04e .1 53.19 38.46 56 52.43 318 53.19 51.92 -.70 +23.3tFT EmMSC Q FEMS 1.65e 4.6 47.47 35.89 103 35.81 346 36.71 35.79 -1.49 -17.4 FTDvMkSC Q FDTS .97e 2.4 48.51 39.70 40.37 2 40.63 40.37 -.57 -9.1 FT SCVal N FYT .26e .7 40.30 32.90 4 39.05 17 39.66 39.01 -.61 +5.9 FT EurzAlp Q FEUZ .50e 1.2 48.43 40.35 84 41.54 105 42.21 41.33 -.99 -5.4 FT MegaCp N FMK .44e 1.2 36.82 31.19 2 36.32 4 36.61 36.25 -.30 +8.4tFstT BICK Q BICK .34e 1.3 33.60 25.90 5 26.09 18 26.48 25.90 -.59 -13.6 FTEurSelDv N FDD 1.09e 8.4 14.79 12.78 142 12.99 1599 13.16 12.95 -.13 -5.4 FTDJMic N FDM .49e .9 53.34 42.43 9 52.18 32 52.73 52.10 -.68 +10.0tFT DynEq N FDEU 1.45 9.5 20.20 15.30 132 15.25 369 15.70 15.21 -.46 -18.5 FtTrInOp n Q FCEF .36 1.6 23.93 20.04 5 22.06 38 22.36 22.01 -.19 +.1 FtTrMun n Q MCEF 19.39 17.65 1 17.92 13 17.95 17.89 -.02 -4.4 FtTEqCom N ERM 23.64 20.41 1 23.17 15 23.32 23.16 -.13 +3.6 FtT EqTact N TERM 23.62 19.41 1 23.18 17 23.32 23.17 -.14 +3.7 FtTrOpp n Q FIXD 1.52 3.1 52.92 48.74 54 49.18 170 49.43 49.15 -.22 -3.1 FTNsdGrid Q GRID .19e .4 53.73 46.31 1 48.31 9 49.70 48.31 -1.69 -5.3 FTMltAInc Q MDIV 1.20e 6.4 19.45 17.60 85 18.69 325 18.80 18.64 -.02 -1.7 FT PfdSec N FPE 1.02e 5.3 20.20 18.97 612 19.18 2317 19.27 19.16 -.12 -4.1 FTNsqTDv Q TDIV .86e 2.3 38.48 31.63 44 37.69 244 38.17 37.62 -.52 +7.1 FTLwDOpp Q LMBS 1.41 2.8 52.30 50.98 145 51.16 681 51.21 51.12 +.01 -.9 FT BuyInc Q FTHI .96 4.1 24.00 21.53 9 23.38 34 23.53 23.18 -.12 +.3 FT StratInc Q FDIV 2.34 4.7 52.20 46.89 4 49.46 30 49.69 49.38 -.04 -3.3 FT HdgBuy Q FTLB .66 2.9 23.65 21.34 10 22.99 21 23.22 22.98 -.15 -.3 FTEnhSht Q FTSM 1.11 1.8 60.10 59.92 448 60.05 1493 60.06 60.02 +.01 +.1 FT RisDiv Q RDVY .40e 1.3 32.00 26.61 86 31.44 388 31.75 31.39 -.24 +5.2 FT SSICv Q FCVT .48a 1.6 32.38 27.52 20 30.54 300 31.07 30.46 -.44 +6.6 FT DWF5 Q FV .18e .6 31.80 25.10 136 31.03 619 31.65 30.87 -.59 +12.5sFT HeitGl N PRME 21.64 17.96 1 21.40 3 21.64 21.30 -.04 +7.3tFT SPIntDv Q FID .86e 5.1 19.83 16.72 3 16.70 88 16.95 16.66 -.37 -10.4 FT AmIndR Q AIRR .08e .3 28.40 22.55 18 28.06 51 28.24 27.77 -.12 +2.4 FT AI Rob n Q ROBT .07p 32.66 28.50 6 31.90 222 32.42 31.75 -.63 +11.0 FT US Eq Q RNDV .35e 1.6 23.04 19.64 14 22.36 22 22.46 22.31 -.23 +3.1 FT SmCap Q RNSC .22e .9 23.70 19.40 3 23.34 4 23.63 23.32 -.32 +8.5 FT MdCap Q RNMC .19e 23.12 19.49 6 22.72 8 23.00 22.72 -.28 +4.6 FT LgCap Q RNLC .18e 23.12 19.74 12 22.78 15 22.93 22.69 -.20 +4.6 FT EM Sl n N RNEM 59.26 47.26 1 49.00 2 49.57 49.00 -.81 -10.1 FT EM Sl n Q RNEM 1.25e 59.26 51.56 53.93 -1.0 FT DevInt Q RNDM .45e 55.12 47.48 4 49.45 7 50.07 49.27 -1.10 -5.2 FTNsTrn ef Q FTXR .33e 1.3 27.65 22.75 31 25.42 40 25.70 25.32 +.10 -2.0 FT QualInc Q QINC .60e 2.3 26.90 23.81 25.67 1 25.67 25.61 +.26 +.7 FTNsSem ef Q FTXL .14e .4 36.21 25.96 36 31.18 51 33.02 31.18 -1.70 +3.0sFsTrNsRt ef Q FTXD .82e 3.3 24.80 19.19 1 24.81 4 24.82 24.66 +.14 +15.7 FTNasPh ef Q FTXH .51e 2.2 23.94 19.28 0 23.36 5 23.86 23.25 -.36 +9.2 FTNsOil ef Q FTXN .37e 1.5 25.88 17.40 108 24.04 127 25.18 23.94 -.94 +13.8 FTNaFood ef Q FTXG .32e 1.6 21.28 19.11 19.90 0 19.90 19.72 +.05 -4.3 FTNsBk ef Q FTXO .40e 1.3 32.44 24.57 130 29.70 442 30.07 29.55 +.03 +1.2 FTDorW n Q FVC .17e .6 29.78 23.37 49 28.95 623 29.47 28.79 -.50 +12.8 FT DWInt Q IFV .32e 1.6 24.24 19.40 69 20.15 689 20.75 20.06 -.70 -9.4 FT LgShEq N FTLS .16e .4 41.72 36.02 10 40.52 52 40.78 40.36 -.13 +3.1tFTEMCur Q FEMB 2.68e 7.5 48.17 35.44 27 35.96 153 36.14 35.44 -.58 -14.7 FT MunHI n Q FMHI 1.68 3.3 53.47 49.45 4 50.44 8 50.55 50.32 -.21 -.1tFT RivAsia Q RFAP 1.14e 2.1 64.93 53.81 1 54.07 16 55.61 53.81 -2.04 -10.7 FT RivDev Q RFDI 1.09e 1.8 68.99 59.21 28 59.58 225 60.95 59.39 -1.95 -7.0 FT RvfrDyE Q RFEM 1.12e 1.8 79.04 60.85 3 61.64 37 63.43 61.58 -2.75 -12.5 FT RivEur Q RFEU .95e 1.5 70.58 60.79 46 61.93 237 63.16 61.61 -1.76 -5.2 FT PfInc n N FPEI 21.03 18.88 24 19.10 53 19.21 19.04 -.07 -5.2 FT CA Mun Q FCAL 1.50 3.0 53.00 48.91 1 50.09 3 50.28 50.09 -.31 -2.9 FT VolIn n N HDMV 36.34 32.51 7 32.81 20 33.28 32.79 -.60 -4.4sFT VolD n N HUSV 24.18 21.53 25 24.06 210 24.18 23.83 +.13 +4.7 FTEgyInco A FEN 2.32 10.5 28.00 21.34 72 22.17 286 22.53 22.08 -.29 -16.4 FTEnInfra N FIF 1.32a 8.2 19.19 14.57 153 16.14 323 16.28 16.02 -.06 -9.4 FtTrEnEq N FFA .96 5.9 16.73 14.32 18 16.35 85 16.58 16.35 -.13 +1.0 FTCapStrn Q FTCS .59e 1.1 54.95 46.26 146 54.66 461 54.83 54.43 +.02 +7.2 FTArcaBio N FBT 157.87 117.85 60 151.40 317 156.71 151.01 -5.86 +21.5 FTDJInet N FDN 147.73 98.96 412 140.87 2904 145.37 138.81 -4.82 +28.2 FTN100ExT Q QQXT .14e .3 53.19 45.69 13 51.82 21 52.63 51.68 -.78 +6.6 FsTrGrEn Q QCLN .08e .4 21.73 18.21 5 19.81 43 20.46 19.77 -.69 -2.4 FTrTUSAlp Q TUSA .24e .7 36.41 29.84 35 35.80 38 36.33 35.79 -.53 +8.2 FT RNG N FCG .22e 1.0 24.67 19.01 177 21.48 547 22.66 21.22 -1.03 -5.7 FstTrDrcy ef Q DWPP .27e .9 30.68 26.08 1 30.26 8 30.55 30.19 -.16 +5.2 FT ConDis N FXD .30e .7 45.57 36.73 17 43.37 129 43.99 43.26 -.47 +3.0 FT ConStap N FXG .75e 1.6 51.57 44.32 18 48.19 180 48.50 47.74 +.19 -1.0 FT Engy N FXN .33e 2.0 17.75 12.83 115 16.33 2693 17.15 16.14 -.68 +5.5sFT Fincl N FXO .65e 2.0 32.97 28.10 84 32.65 376 32.97 32.56 -.19 +4.2 FT HlthCr N FXH 83.02 65.80 54 82.26 279 82.99 81.73 -.72 +17.9 FT IndPrd N FXR .16e .4 42.83 34.97 53 42.41 396 42.83 42.26 -.09 +4.5 FT Matls N FXZ .37e .9 46.43 38.52 21 41.90 326 42.74 41.72 -.49 -4.4sFT Tech N FXL .13e .2 63.87 45.88 152 62.54 822 63.87 61.65 -.70 +21.9 FT Utils N FXU .67e 2.4 28.21 23.46 63 27.64 494 27.99 27.51 +.12 +6.2 FTCloudC Q SKYY .13e .2 57.02 40.75 185 55.31 1005 56.62 54.90 -1.38 +20.6 FTDJGlDiv N FGD 1.42e 5.8 28.07 24.45 56 24.69 418 24.99 24.63 -.41 -6.3tFTNdqAuto Q CARZ .88e 2.5 45.00 35.49 1 35.07 9 35.77 35.07 -1.23 -16.9 FT GblAg rs Q FTAG .38e 1.5 29.98 25.17 1 25.68 3 26.23 25.68 -.88 -8.8 FT GblNRs Q FTRI .45e 3.7 13.25 11.66 1 12.16 3 12.38 12.16 -.35 -1.8 FT Cybersc Q CIBR .03e .1 28.71 21.32 226 28.36 672 28.71 27.96 -.30 +22.6 FTIntlIPO Q FPXI .28e .8 39.87 33.25 2 33.81 5 34.77 33.74 -1.21 -4.5 FT GlbRE N FFR .75e 1.6 47.19 41.42 2 45.60 13 46.09 45.56 -.74 +.3 FT NAEngy N EMLP .93e 3.9 25.36 21.43 378 23.93 1184 24.28 23.87 -.08 -2.6 FTSenLoan Q FTSL 1.83 3.8 48.42 47.69 125 48.04 573 48.06 48.00 +.04 FTTactHY Q HYLS 2.64 5.5 49.30 47.05 145 47.82 547 47.85 47.65 -1.5 FT GlbCmd Q FTGC .26e 21.88 19.14 48 19.32 215 19.47 19.27 -.22 -6.7 FT HiLgSh N FSD 1.20 8.1 17.20 14.35 143 14.80 469 14.92 14.75 -.07 -9.9 FT USIPO N FPX .32e .4 75.97 61.11 56 74.08 239 75.80 73.64 -1.60 +8.6 FTChnd N FNI .19e .5 43.90 34.66 100 35.00 176 36.00 34.79 -1.38 -11.6 FT Dow30 n N EDOW 23.50 19.74 0 23.26 5 23.34 23.19 -.05 +5.1 FT EngCn N FLM .58e 1.1 63.91 53.61 3 54.27 91 55.09 54.08 -1.12 -8.8 FT Wtr N FIW .21e .4 51.36 42.79 22 50.90 208 51.22 50.31 -.07 +4.5 FT IntPfd N FPF 1.95 8.9 25.10 21.40 162 21.82 635 22.00 21.63 -.05 -10.5 FT LCCore N FEX .58e .9 63.01 53.14 67 62.05 373 62.74 61.92 -.59 +6.0 FT LCGr N FTC .24e .3 70.57 55.66 33 69.19 177 70.42 68.80 -1.06 +13.1 FT LCVal N FTA .82e 1.5 57.69 49.49 41 54.55 214 55.03 54.37 -.12 -.1 FT MLP&E N FEI 1.42 11.5 16.50 11.68 183 12.31 652 12.65 12.28 -.19 -20.7 FT MgdMu Q FMB 1.35 2.6 53.82 52.06 21 52.50 138 52.82 52.50 -.22 -1.9 FT MCCore N FNX .51e .7 73.11 58.72 110 72.00 229 72.98 71.83 -.81 +9.6 FTMstrDv N FDL .79e 2.7 31.14 27.37 101 29.60 386 29.71 29.28 +.16 -1.6 FTFutStrt N FMF 51.53 37.80 1 49.37 4 49.83 49.20 -.39 +3.7 FstTrMtg N FMY 1.02 7.7 14.48 13.20 2 13.30 9 13.44 13.29 -.01 -6.6sFT MultCG N FAD .20e .3 77.49 58.96 12 76.25 36 77.49 75.78 -1.18 +16.2 FT MultCV N FAB .45e .8 59.34 51.17 2 57.73 9 58.37 57.66 -.46 +1.3 FTNDXEq Q QQEW .27e .4 64.33 54.12 27 62.31 106 63.63 62.30 -1.55 +7.5 FT NsdABA Q QABA .75e 1.3 58.63 45.86 20 56.58 211 56.88 56.20 +.12 +7.9 FTSmartph Q FONE .86e 1.8 55.89 47.90 1 48.84 107 50.02 48.84 -1.60 -6.4 FT MLPEn N FPL 1.26 12.9 13.49 9.57 117 9.76 482 10.04 9.71 -.19 -17.7 FT REIT N FRI .39e 1.6 24.38 20.20 148 23.96 575 24.30 23.90 -.26 +2.9 FT SCCore N FYX .38e .5 70.45 54.73 30 69.37 132 70.22 69.09 -.97 +13.4 FTSpecFin N FGB .70 11.2 7.00 5.65 30 6.23 160 6.38 6.22 -.08 +1.5 FTrVL100 N FVL .05e .2 25.04 21.11 1 23.35 13 23.85 23.35 -.53 -.1sFTrVLDv N FVD .57e 1.8 32.05 28.89 312 31.87 2091 32.05 31.63 +.08 +3.3tFT EmOp N FEO 1.40 11.1 17.42 12.88 31 12.65 130 13.46 12.65 -.77 -22.5 FstUSBcsh Q FUSB .08 .7 33 14.38 10.52 11 10.95 39 11.38 10.95 -.19 -14.4 FstUtdCp Q FUNC .36 1.9 18 24.32 15.10 5 19.20 17 20.17 19.20 -.95 +10.3 First LI s Q FLIC .60 2.7 9 33.50 21.45 29 21.90 129 21.90 21.50 +.10 -23.2 FTrSenFlt N FCT .72 5.7 13.53 12.41 42 12.67 274 12.74 12.62 -.02 -1.3sFirstEngy N FE 1.44 3.8 8 38.09 29.34 3367 37.51 13438 38.09 37.42 +.13 +22.5 FsthdTech Q SVVC 15.59 7.29 4 14.98 61 15.35 14.59 -.29 +67.2 FstSvc n Q FSV .54 .6 46 90.21 62.90 7 86.69 74 87.54 83.88 +.83 +24.0sFiserv s Q FISV 38 80.70 60.19 1352 79.92 5593 80.70 79.24 -.15 +21.9 Fitbit n N FIT 7.79 4.51 2312 5.87 14223 6.13 5.77 -.15 +2.8sFiveBelow Q FIVE 119.70 47.73 5215 130.89 10289 136.13 112.72 +14.42 +97.4 500.com N WBAI 50 23.22 9.05 41 11.50 271 13.10 11.50 -1.54 +13.7 FvPntHld n N FPH 15.04 10.25 138 10.40 507 10.99 10.38 -.54 -26.2 FivePrime Q FPRX 48.87 12.66 186 13.10 1034 14.46 13.02 -.90 -40.2 FiveStar Q FVE 1.80 .90 28 1.02 204 1.03 .98 +.03 -32.0sFive9 Q FIVN 48.99 20.87 611 47.70 2982 49.50 45.75 -.35 +91.7 FlagstarB N FBC 24 40.06 31.76 91 33.04 532 33.86 32.89 -.01 -11.7 F&C DynPf N DFP 1.92 7.9 28.36 22.78 53 24.19 199 24.60 24.10 -.22 -9.3 FlrtyPfdInc N PFD 1.08 7.8 16.34 13.19 9 13.86 67 14.15 13.83 -.25 -7.5 FlrtyPfdOp N PFO .88 7.3 12.32 10.60 29 11.94 91 12.04 11.93 -.06 +1.1 FlrtyPfdSc N FFC 1.63 8.8 21.56 18.28 138 18.62 577 19.20 18.57 -.51 -9.0 FlrtyTotR N FLC 1.63 8.4 22.00 19.07 52 19.50 132 19.78 19.46 -.21 -9.8 Flanign A BDL .25f .9 15 29.00 20.20 27.50 5 27.75 26.85 -.40 +16.6 Fleetcor N FLT 27 225.92 139.47 362 214.86 1912 217.16 211.90 +1.12 +11.7 Flex Ltd Q FLEX 13 19.71 12.93 5069 13.13 17428 13.82 13.08 -.66 -27.0tFlexPhm n Q FLKS 8.98 .44 944 .47 2650 .53 .43 -.03 -86.5 FlexUSTilt N TILT 1.74e 1.5 121.11 101.71 3 119.11 39 120.42 118.96 -1.28 +6.4tFlxEmgTilt N TLTE 1.26e 2.4 65.59 51.40 16 51.43 111 52.58 51.25 -1.90 -13.9 FlxUpstNR N GUNR .67e 2.1 35.54 30.78 299 32.16 1164 32.83 32.04 -.97 -3.4 Flx3yrTips N TDTT .39e 1.6 24.71 23.95 155 24.02 727 24.08 24.00 -.08 -1.4 Flx5yrTips N TDTF .54e 2.2 25.46 24.26 49 24.35 470 24.45 24.33 -.16 -2.4 FlxCoreSl n N BNDC 28.51 23.99 24.10 0 24.10 24.10 -.03 -3.8 FlxGlbImp Q ESGG 101.95 88.39 0 97.07 2 98.72 97.07 -2.75 +2.2 FlxUS Imp Q ESG 69.10 58.04 1 68.13 2 68.52 67.98 -.64 +7.1tFlexEMTilt N TLEH 33.14 28.12 0 28.18 5 28.58 28.11 -.87 -8.7 FlxDMTilt N TLDH 30.34 27.03 0 27.70 12 28.10 27.55 -.59 -5.0 FlxRAstAlo Q ASET 29.37 26.74 1 27.76 11 28.04 27.76 -.39 -3.5 FlxUSQLgC Q QLC 36.07 29.88 7 35.51 22 35.84 35.40 -.34 +6.5 FlxUSLgCp Q LKOR .41e 55.13 49.28 49.92 1 49.92 49.69 -.26 -8.9 FlxUSCpBd Q SKOR 1.24 2.5 51.61 48.59 49.12 1 49.12 49.03 -.10 -3.5 FlxDisDur Q MBSD .62e 2.7 24.13 22.89 1 22.96 6 23.10 22.96 -.16 -2.6 FlxGlbQRE N GQRE 1.33e 2.2 64.31 57.24 2 61.82 30 62.71 61.69 -1.11 -1.5 FlxGblInfr N NFRA .95e 2.0 49.99 44.91 18 46.47 134 46.79 46.44 -.39 -4.7 FlxDevTilt N TLTD 1.88e 3.0 73.71 62.88 14 63.19 78 64.21 62.99 -1.73 -8.7tFlxIntDvDf N IQDE 1.15e 5.1 27.04 22.48 28 22.44 142 22.77 22.43 -.56 -12.0tFlxIntDvDy N IQDY 1.02e 4.1 30.65 24.96 4 24.76 70 25.26 24.76 -.81 -13.4tFlxIntlDiv N IQDF 1.01e 4.3 28.63 23.53 139 23.43 423 23.86 23.35 -.72 -12.5 FlxQDvDef N QDEF 1.19e 2.5 47.31 40.59 3 46.94 40 47.23 46.83 -.05 +6.4 FlxQDvDyn N QDYN 1.22e 2.7 47.20 40.15 0 45.05 3 45.46 45.00 -.27 +1.9 FlxQualDv N QDF 1.22e 2.6 47.98 41.01 52 47.34 224 47.72 47.27 -.28 +5.1 FlxRdyAcc N RAVI 1.23 1.6 75.97 67.87 4 75.50 20 75.50 75.37 -.04 +.1tFlexSh n Q FPAY 6.56 2.61 12 2.60 73 2.92 2.53 -.28 -31.6 FlexSolu A FSI 2.10 1.33 0 1.62 4 1.62 1.50 +.01 -11.0 FlexionTh Q FLXN 32.25 19.06 906 21.90 2173 23.10 21.85 -1.00 -12.5tFlexstl Q FLXS .88 2.5 53.00 33.01 10 34.59 71 35.65 33.01 -1.09 -26.1tFlor&Dec n N FND 36 58.28 34.72 1122 34.98 4222 37.55 34.33 -1.78 -28.1 Flotek N FTK 6.77 1.94 1100 2.25 3449 2.48 2.09 -.24 -51.7 FlowrsFds N FLO .72 3.5 22 22.82 17.34 655 20.39 3638 20.52 20.06 +.24 +5.6sFlowserve N FLS .76 1.4 53.29 37.71 1004 52.63 4409 53.29 51.58 +.51 +24.9 Fluent Inc Q FLNT 6.95 2.05 322 2.30 1189 2.50 2.20 -.10 -47.7 Fluidigm Q FLDM 8.38 4.43 272 8.03 611 8.32 7.58 +.11 +36.3 Fluor N FLR .84 1.5 41 62.09 38.04 844 56.11 4788 57.42 55.64 -1.30 +8.6 FlushFn Q FFIC .80 3.1 18 31.45 24.59 48 25.87 236 26.34 25.64 +.15 -5.9 FlyLeasing N FLY 1.00 6.9 14 15.32 11.54 136 14.39 405 14.87 14.31 -.41 +11.5 Foamix Q FOMX 7.45 4.40 692 5.83 987 6.06 5.56 +.17 -3.0sFocFin A n Q FOCS 49.52 35.01 234 46.91 1499 49.52 42.03 +4.82 +24.9 FEMSA N FMX .74e .8 101.12 80.86 273 95.32 1383 96.10 93.18 -.56 +1.5 Fonar Q FONR 9 33.90 21.10 18 23.95 85 26.15 23.80 -2.25 -1.6 FootLockr N FL 1.38 3.0 27 59.40 28.42 3108 46.74 12478 49.53 46.68 -2.56 -.3tFordM N F .60a 6.5 5 13.48 9.32 51209 9.27 183058 9.58 9.25 -.21 -25.8 ForeScTc n Q FSCT 38.45 21.56 489 36.32 1737 36.54 34.14 +.25 +13.9 ForshtAut n Q FRSX 8.20 2.44 12 2.80 46 3.00 2.77 -.05 -30.5 ForestCA N FCE/A .72 2.9 20 26.30 19.24 2439 25.11 10079 25.15 25.07 -.04 +4.2 Forestar N FOR 16 26.39 15.35 18 25.00 64 25.70 24.40 -.70 +13.6 FormFac Q FORM 36 18.65 11.10 507 13.55 1726 15.45 13.40 -1.90 -13.4 FormulaSy Q FORTY .68e 1.7 45.65 32.55 40.38 0 40.38 40.38 +.15 -.4 ForrestR Q FORR .80 1.7 61 50.00 36.95 26 47.85 126 49.40 47.55 -1.35 +8.3 ForsightEn N FELP .13 4.73 3.28 30 3.75 56 4.00 3.75 -.03 -14.2 Forterra n Q FRTA 29 12.30 3.02 77 8.66 581 8.98 8.42 +.20 -22.0sFortinet Q FTNT 86.56 35.44 1062 85.52 6953 86.79 81.56 +1.76 +95.7 Fortis n N FTS 1.70 5.2 38.24 30.88 189 32.40 846 32.69 32.23 -.32 -11.6 Fortive n N FTV .28 .3 85.12 64.62 3740 84.59 19419 84.98 82.51 +.61 +16.9 FortressBio Q FBIO 5.54 1.41 286 1.62 663 1.97 1.59 -.35 -59.4 FortB pfA Q FBIOP 2.34 12.6 24.80 14.00 3 18.58 9 19.00 17.80 -.22 -18.3 FortTrInf n N FTAI 1.32 7.5 20.13 15.45 113 17.62 324 18.11 17.57 -.48 -11.6 FortunaSlv N FSM 18 6.08 4.03 621 4.28 2895 4.49 4.26 -.30 -18.0tFBHmSec N FBHS .80 1.5 18 73.62 52.52 2358 54.12 7542 54.27 52.52 +1.14 -20.9tFortySev n Q FTSV 16.86 13.40 81 13.69 377 15.06 13.40 -1.13 -9.0tForumEn N FET 17.95 10.30 1415 10.25 3237 12.00 9.95 -1.70 -34.1 ForMrII un Q FMCIU 10.05 9.95 14 9.99 289 10.04 9.95 -.02 +.4sForwrdA Q FWRD .60 .9 29 67.50 49.88 104 65.53 693 67.50 64.96 +1.27 +14.1 Forward h Q FORD 25 4.45 1.13 87 1.51 1431 1.62 1.44 -.03 +22.8 ForwdPh Q FWP 23.12e 9.70 1.63 27 3.18 127 3.44 3.08 +.04 -13.6 Fossil Grp Q FOSL 32.17 5.50 1747 23.67 7127 24.49 21.34 +1.00 +204.6 Foster Q FSTR .16 .7 30.30 18.05 17 22.05 60 22.65 21.80 -.70 -18.8 FoundBld n N FBM 16.40 12.09 61 13.62 251 14.16 13.44 -.19 -7.9 FourCorP s N FCPT 1.10 4.2 20 27.48 21.28 378 26.47 1642 27.12 26.35 -.47 +3.0 FourSeEd n N FEDU 3.32 71.4 5 10.45 4.21 39 4.65 74 4.69 4.21 +.39 -48.3sFoxFactory Q FOXF 49 69.10 33.20 159 68.00 896 69.25 65.38 +1.95 +75.0 Francesca Q FRAN 30 8.48 4.51 800 6.07 3674 6.51 5.99 -.21 -17.0tFrancoN g N FNV .96 1.6 56 86.06 60.56 628 61.01 2915 63.14 60.15 -2.98 -23.7 FrankCov N FC 31.20 18.00 19 24.95 72 25.73 24.45 -.65 +20.2 FrankElec Q FELE .48 1.0 29 50.30 37.65 83 48.65 347 50.25 47.60 -.25 +6.0 FrankFn n N FSB .40p 20 40.30 30.30 89 39.80 322 39.80 38.45 +1.15 +16.7 FrankLibInt N FLQH 28.16 23.58 2 24.55 4 25.16 24.37 -.88 -3.1 FrankLibEm N FLQE 35.59 29.24 5 29.41 56 29.82 29.39 -.93 -11.0 FrankLibGl N FLQD 30.47 26.92 1 27.95 3 28.09 27.73 -.24 -3.9 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Saturday, September 8, 2018

PAGE 41

FrankLbGlE N FLQG 32.51 28.68 0 30.63 1 30.96 30.63 -.49 +.2 FrnL LoV n N FLLV 32.98 28.32 32.92 0 32.92 32.92 +.09 +8.7 FrnkLInvGr N FLCO 24.88 23.48 23.64 1 23.67 23.61 -.15 -4.6sFrkL US Eq N FLQL 31.37 26.12 1 31.25 62 31.37 31.19 -.07 +8.1tFrankL Mun N FLMB 25.38 24.26 24.26 35 24.26 24.26 -.09 -3.3sFrkL US Sm N FLQS 30.76 24.51 0 30.62 4 30.76 30.45 +.02 +16.9tFrankRes N BEN .92 3.1 10 45.96 30.14 3518 30.14 19506 31.83 29.95 -1.60 -30.4 FrkShDGv A FTSD 1.55e FrkStPrp A FSP .36f 4.3 10 11.00 7.08 289 8.44 927 8.63 8.35 -.13 -21.4 FrkLtdDur A FTF .74 6.6 12.13 10.85 84 11.22 283 11.34 11.20 -.13 -5.2 FrkUnv N FT .47 7.0 7.36 6.55 63 6.76 291 6.78 6.75 -.01 -5.7 FranksIntl N FI .30 3.6 9.75 4.93 687 8.24 2991 8.93 7.96 -.59 +23.9 FredsInc Q FRED .24 14.7 7.63 1.30 455 1.64 2463 1.92 1.63 -.08 -59.6tFrptMcM N FCX .20 1.5 9 20.25 13.22 25607 13.18 76736 13.99 13.05 -.87 -30.5 FrghtCar lf Q RAIL .36 2.2 20.46 12.53 20 16.62 106 16.91 16.20 -.29 -2.7 FreqElec Q FEIM 10.59 7.30 3 8.10 23 8.51 8.10 -.20 -13.5 FresenMd N FMS .51e 1.0 57.94 46.90 118 50.09 1284 50.59 49.79 -.43 -4.7 FDelMnt N FDP .60 1.6 16 52.43 34.29 99 37.78 449 37.92 36.95 +.34 -20.7sFreshpet Q FRPT 38.30 14.10 577 34.40 1136 38.30 34.25 -2.75 +81.5 FriedmInd A FRD .24f 2.5 11.47 5.15 51 9.75 306 10.33 9.31 -.58 +71.7 Fronteo Q FTEO 23.31 10.68 0 19.02 0 19.02 19.02 +1.73 +52.0 Frontr rs Q FTR 2.40 44.4 14.24 4.52 2034 5.40 11076 5.48 4.82 +.20 -20.1 Frontlne rs N FRO .60e 6.43 3.79 222 5.11 1007 5.37 5.08 -.33 +11.3 FuelTech Q FTEK 1.83 .83 12 1.16 90 1.21 1.08 -.02 +3.6 FuelCell rs Q FCEL 2.49 1.00 905 1.12 5758 1.22 1.08 -.05 -34.1 FulgentG n Q FLGT 5.91 2.73 0 3.90 31 4.20 3.86 -.25 -11.0 FulingGbl n Q FORK 6.00 2.35 35 3.00 203 3.00 2.55 +.40 -24.1 FullHseR Q FLL 4.10 2.43 3 3.02 42 3.05 2.94 -.03 -22.4 FullerHB N FUL .62f 1.1 24 59.58 46.62 305 55.49 1097 56.85 55.10 -1.50 +3.0 FultonFncl Q FULT .48 2.7 19 19.55 15.05 431 18.00 2347 18.35 17.80 -.20 +.6sFunko n Q FNKO 28.38 5.81 1176 28.85 3914 29.72 25.20 +3.43 +333.8tFutFintch lf Q FTFT 8.00 1.18 44 1.32 241 1.39 1.18 +.03 -68.5 FutureFuel N FF .24a 1.6 18 16.22 11.32 48 14.83 436 15.50 14.65 +5.3 FuweiF rs Q FFHL 4.93 2.01 5 2.06 25 2.15 2.04 -.04 -29.9G -:GWilliFood Q WILC 22 7.36 5.11 1 7.08 5 7.10 6.91 +.09 -1.5 G1Thera n Q GTHX 64.83 18.04 284 61.05 794 63.61 58.33 +.37 +207.7 GAMCO s N GBL .08 .3 30.94 23.42 13 25.80 48 26.10 25.49 -.03 -13.0 GATX N GATX 1.76f 2.1 16 91.12 56.00 162 83.08 762 84.98 82.10 -1.37 +33.7 GATX 66 N GMTA 27.00 22.81 13 25.01 56 25.35 25.00 -.10 -4.8 GCI Lb A n Q GLIBA 55.47 41.33 254 47.60 900 49.29 47.19 -1.48 -13.0 GCI Lb pfA Q GLIBP .13e 27.99 18.40 31 25.00 100 25.45 24.51 +.23 +9.9 GCP ApT n N GCP 53 34.79 23.85 479 25.20 4388 26.35 24.90 -21.0 GDL Fund N GDL .64 7.0 10.31 9.02 38 9.16 140 9.29 9.11 -.06 -5.9 GDS Hld n Q GDS .46p 46.18 9.10 661 34.64 3827 38.49 34.55 -3.53 +53.8 GMAC CpT N ALLYpA 2.03 7.7 26.87 25.46 156 26.25 519 26.87 26.03 -.55 +1.2 GMS Inc n N GMS 17 39.98 23.50 370 23.82 2112 25.36 23.57 -1.03 -36.7tGNC N GNC .80 28.2 3 10.44 2.78 2177 2.84 7132 3.13 2.71 -.26 -23.0 GP Strat N GPX 25 31.25 17.15 45 19.15 186 19.25 18.60 +.10 -17.5 GSE Sy Q GVP 15 3.65 2.35 18 3.45 93 3.50 3.30 +.10 +6.2 GSI Tech Q GSIT 8.94 6.02 10 6.88 78 7.39 6.88 -.13 -13.6 GSV Cap Q GSVC 5 9.39 4.72 35 7.07 230 7.27 7.01 -.20 +29.7 GTT Comm N GTT 62.32 29.20 767 42.30 2896 42.95 39.20 -.75 -9.9 GTY TchHl Q GTYH 10.20 9.75 10.18 477 10.18 10.16 +.05 +2.5 GTY Tc un Q GTYHU 11.00 10.14 10.39 1 10.39 10.20 -.03 +.7 G-III s Q GIII 22 51.20 23.19 1465 44.05 6584 50.83 43.14 -1.43 +19.4 GTx Inc rs Q GTXI 24.88 6.00 147 22.19 738 24.18 21.63 -1.73 +74.6 GW Pharm Q GWPH 164.76 96.42 279 141.94 1038 147.80 137.77 -4.84 +7.5tGWG Hldgs Q GWGH 4.30e 13.10 6.65 40 6.48 187 11.15 6.48 -.31 -22.1 GabCvInc N GCV .48 8.0 6.95 5.50 63 6.03 385 6.25 5.73 -.58 +2.2 GabCv pfB N GCVpB 1.50 5.8 27.14 25.49 26.03 2 26.09 26.01 -.10 -1.7 GabDvInc N GDV 1.32 5.6 24.97 21.39 129 23.75 349 24.03 23.68 -.27 +1.5 GabDiv pfA N GDVpA 1.47 5.7 27.49 25.26 2 25.84 6 25.93 25.76 +.01 -1.2 GabDiv pfD N GDVpD 1.50 5.8 27.31 25.36 25.89 3 25.97 25.88 +.14 -1.7 GabDiv pfG N GDVpG 1.31 5.2 26.17 24.10 6 25.13 15 25.66 25.13 -.17 -.9 GabelliET N GAB .60 9.2 6.65 5.87 383 6.53 1828 6.60 6.50 -.05 +5.5 GabllE pfD N GABpD 1.47 5.7 26.75 25.32 0 25.75 2 25.83 25.68 +.01 -1.3 GabllE pfG N GABpG 1.25 5.1 25.25 23.45 10 24.50 26 24.60 24.25 +.23 -.8 Gabeli pfJ N GABpJ 26.72 24.42 6 25.52 14 25.79 25.41 -.02 -.1 GabEq pfH N GABpH 1.25 5.1 25.28 22.50 4 24.69 16 24.88 24.64 -1.8 GabGSmM N GGZ 13.61 11.73 10 12.13 81 12.33 12.07 -.20 -4.8 GabGSm pfA N GGZpA 1.36 5.4 27.63 24.16 0 25.25 1 25.43 25.24 +.04 -1.0 GabGUtil A GLU 1.20 6.1 21.96 18.00 24 19.77 126 19.98 19.00 +.76 -7.2 GabGoAn n A GGO 24.74 16.21 2 18.59 3 18.95 18.40 -.24 +3.0 GabGo pfA A GGOpA 45.00 42.00 0 42.12 1 42.14 42.12 +.01 -2.0sGabHlthW N GRX .52 4.8 11.02 9.12 34 10.91 146 11.02 10.89 -.05 +5.7 GabHlt pfA N GRXpA 1.44 5.6 26.52 25.02 8 25.53 8 25.60 25.39 +.02 -1.1 GabHlt pfB N GRXpB 1.47 5.7 27.22 25.49 1 25.99 4 26.03 25.87 +.12 -1.3 GabMultT N GGT .88e 9.8 10.09 8.42 73 8.94 238 9.20 8.93 -.18 -2.8 GabMT pfB N GGTpB 1.50 5.8 27.18 25.26 25.88 3 25.91 25.88 +.12 -1.5 GabMul pfE N GGTpE 25.30 22.97 2 24.32 20 24.72 24.23 -.28 -3.1 GabUtil N GUT .60 10.2 7.20 5.68 135 5.88 687 5.89 5.84 +.02 -17.2 GabUt pfA N GUTpA 1.41 5.4 26.50 24.89 25.90 1 25.90 25.88 +.05 +1.2 GabUtil pfC N GUTpC 26.19 24.54 0 25.60 3 25.86 25.32 +.14 +.6 Gafisa rs N GFA 12.99 5.12 42 5.34 191 5.50 5.23 -.19 -57.7 Gaiam A Q GAIA 22.75 10.85 165 16.65 501 17.50 16.25 -.85 +34.3 Gain Cap N GCAP .24 3.3 12 13.26 6.04 210 7.36 796 7.43 7.05 -.01 -26.4 Galapag n Q GLPG 121.09 84.13 88 95.35 376 99.37 92.55 -6.01 +1.7 GalectinTh Q GALT 9.49 1.28 688 5.96 4069 6.90 5.19 -.51 +78.4sGallaghr N AJG 1.64 2.2 28 73.98 57.19 623 73.76 3255 74.10 72.11 +2.03 +16.6 GalmedPh Q GLMD 15 27.06 3.61 96 12.64 443 13.75 12.52 -.91 +38.1tGamGldNR A GGN .84 17.6 5.77 4.75 545 4.76 3234 4.91 4.71 -.15 -8.6 GamGld pfB A GGNpB 1.25 5.3 25.30 22.50 2 23.40 16 23.40 23.23 +.11 -5.7tGamNRG&I N GNT .84 14.7 7.21 5.73 158 5.72 430 6.02 5.69 -.28 -14.8 GamNR pfA N GNTpA 1.30 5.5 26.27 22.77 1 23.80 23 24.08 23.67 -.01 -4.9 GameStop N GME 1.52 9.4 20.97 12.20 6796 16.13 37157 16.53 13.08 +2.86 -10.1 Gam&Lsr n Q GLPI 2.52 7.3 19 39.32 32.51 1338 34.49 4240 35.98 34.32 -.67 -6.8 GamngPtrs Q GPIC .12e 11.95 8.02 1 8.30 2 8.82 8.30 -.40 -26.2 Gannett n N GCI .64 6.6 12.38 7.94 1187 9.64 4072 10.28 9.59 -.48 -16.8 Gap N GPS .97 3.4 13 35.68 23.93 6281 28.94 21674 30.63 28.76 -1.41 -14.5 GardDnv n N GDI 38.00 22.92 2985 24.98 9175 27.96 24.35 -2.98 -26.4sGarmin Q GRMN 2.12 3.1 22 69.11 50.98 1156 67.92 4381 69.11 67.38 -.22 +14.0 GarrisnCap Q GARS 1.12 13.3 8 8.95 7.77 32 8.41 317 8.84 8.38 -.34 +3.7sGartner N IT 46 154.20 111.57 314 152.39 1959 154.20 148.71 +2.63 +23.7 GasLogPt N GLOP 2.09f 8.7 11 25.60 21.85 71 24.10 758 24.35 23.45 +.31 -2.6 GasLPt pfA N GLOPpA 27.24 25.30 14 26.16 55 26.65 26.11 +.07 +.2 GasLog N GLOG .56 3.1 34 22.55 15.60 532 18.15 1766 18.25 16.65 +1.35 -18.4 GasLog pfA N GLOGpA 2.19 8.3 27.63 25.20 11 26.30 28 26.49 26.11 -.04 -1.1tGastarExp A GST 1.39 .06 .06 10934 .08 .06 -.02 -94.7 Gastar pfA A GSTpA 2.16 71.8 19.10 2.35 3.01 59 3.46 3.01 -.21 -83.2 Gastar pfB A GSTpB 2.69 89.7 21.88 2.34 3.00 41 3.64 3.00 -.28 -84.1sGatesInd n N GTES 33 19.04 14.60 141 18.30 1225 19.04 18.03 +.07 +1.2 GazitGlobe N GZT .37e 4.1 9 11.00 8.78 3 9.15 14 9.35 8.90 +.01 -13.1 GeeGroup A JOB 4.03 2.00 0 2.54 1 2.59 2.54 +.06 -8.6 Gemphire n Q GEMP 11.43 .83 8372 2.01 14364 2.65 1.35 +.61 -74.7 GencoSh rs N GNK 20.07 9.75 295 12.48 1037 13.74 12.40 -1.25 -6.3 Gencor s Q GENC 32 18.45 12.25 9 12.60 32 12.85 12.55 -.30 -23.9 Generac N GNRC 20 56.64 41.02 444 55.72 1929 56.00 54.38 +.23 +12.5 GAInv N GAM 1.15e .9 37.02 32.20 40 36.33 176 36.96 36.26 -.57 +5.6 GAInv pfB N GAMpB 1.49 5.7 27.09 25.55 1 26.07 44 26.50 25.96 -.01 -2.0 GenDynam N GD 3.72 1.9 20 230.00 184.21 996 194.71 4289 195.94 191.40 +1.31 -4.3 GenElec N GE .48 3.9 25.21 11.94 45860 12.40 193174 12.88 12.24 -.54 -29.0 GECap5-53 N GEK 1.18 4.8 25.57 22.61 24.50 -1.8sGenFin Q GFN 14.45 4.60 304 14.15 646 14.50 13.05 +.50 +108.1 GenFin pfC Q GFNCP 8.90 8.6 104.67 96.01 0 103.90 0 103.90 103.09 +.43 +3.5 GenFin 21 Q GFNSL 2.03 7.9 26.24 24.08 1 25.75 9 25.80 25.62 +.11 +2.0 GenMills N GIS 1.96 4.1 11 60.69 41.01 3983 47.55 19216 47.61 45.26 +1.54 -19.8 GenMoly A GMO .51 .28 140 .37 413 .41 .36 -.02 +12.8tGenMotors N GM 1.52 4.5 46.76 34.38 13206 33.91 56887 36.00 33.61 -1.76 -17.3 Gensco N GCO 51.85 22.55 779 47.50 2980 50.75 43.90 -3.35 +46.2 GenesWyo N GWR 29 90.19 67.61 171 88.10 1614 89.08 86.52 +.21 +11.9 GenesisEn N GEL 2.88f 12.1 27.84 18.42 674 23.89 3173 24.43 23.46 -.04 +6.9 GenesisHlt N GEN .24 16.0 2.86 .60 261 1.50 1514 1.77 1.48 -.27 +96.6 GeneticT rs Q GENE 2.05 .74 53 1.07 276 1.14 1.07 -.06 -7.8 GenieEn n N GNE .30 5.6 7.17 3.82 73 5.35 324 5.46 5.21 -.06 +22.7 GenieE pfA N GNEpA .64 8.4 7.86 6.85 7.60 12 7.64 7.54 +.08 +3.5 GeniusBr n Q GNUS 4.37 2.01 9 2.17 70 2.25 2.04 -.06 -20.2 GenMark Q GNMK 9.96 3.63 193 8.14 1003 8.63 8.05 -.42 +95.2 GenoceaB Q GNCA 5.70 .56 217 .60 1111 .65 .59 -.04 -48.4sGenomic Q GHDX 62.94 26.54 245 62.45 1026 63.57 60.71 +1.28 +82.6 Genpact N G .30 20 34.79 27.83 964 30.18 2998 30.84 30.12 -.38 -4.9tGenprex n Q GNPX 19.45 2.21 31 2.37 254 2.62 2.21 -.18 -49.6 Gentex Q GNTX .44 1.9 15 25.41 17.99 1091 23.47 8003 23.67 22.75 +.09 +12.0 Gentherm Q THRM 53 49.80 30.18 289 46.90 994 49.65 46.65 -2.30 +47.7 GenuPrt N GPC 2.88 2.8 22 107.75 83.53 660 101.39 2545 101.77 99.23 +2.26 +6.7 Genworth N GNW 3 4.92 2.66 1531 4.53 7054 4.65 4.51 -.12 +45.7 GeoGrp s N GEO 1.88 7.5 15 28.06 19.05 581 24.95 2387 25.84 24.75 -.42 +5.7 GeoPark N GPRK 21.88 7.52 153 18.44 1422 19.76 18.18 +.37 +86.1 GaPw 77 n N GPJA 26.14 23.01 44 24.30 92 24.57 24.30 -.10 -5.1 GeospcT hs Q GEOS 18.71 9.18 21 13.30 237 14.15 12.89 -.83 +2.5 Gerdau N GGB .02e .5 5.32 2.89 7200 3.90 33292 3.95 3.65 +4.8 GerABcp s Q GABC .60 1.6 21 39.02 30.75 36 37.73 222 37.85 37.32 +.14 +6.8 GerNew N GF 1.23e .4 21.49 17.50 23 18.35 89 18.94 18.24 -.79 -5.6 GeronCp Q GERN 6.68 1.74 7739 6.08 33824 6.23 5.40 +.35 +237.8 GettyRlty N GTY 1.28 4.5 16 29.89 22.68 95 28.68 312 29.42 28.57 -.43 +5.6 Gevo rs Q GEVO 24.74 2.75 2837 4.17 3373 4.66 3.77 +.32 -64.7 Gibraltar Q ROCK 22 46.60 28.05 108 44.80 515 45.95 44.40 -.60 +35.8 GigCapit n N GIG 10.22 9.60 9.94 4 9.95 9.84 +3.1 GigaMda rs Q GIGM 4.37 2.36 7 2.91 46 2.99 2.90 +.01 -4.3sGilatSatell Q GILT 9.34 5.50 11 9.30 233 9.34 8.83 +.34 +20.2 Gildan s N GIL .45 1.6 17 34.19 25.33 293 28.89 1206 29.30 28.76 -.56 -10.6 GileadSci Q GILD 2.28 3.2 8 89.54 64.27 6892 72.22 26545 75.72 71.49 -3.51 +.8sGlacierBc Q GBCI 1.04f 2.3 24 46.07 31.38 362 45.76 1191 46.07 45.33 +.08 +16.2 GladstnCap Q GLAD .84 8.7 10 9.92 7.80 88 9.70 441 9.86 9.68 -.03 +5.3 Gladst24 pf Q GLADN 1.50 5.9 26.14 24.60 3 25.31 26 25.72 25.16 -.34 -2.1 GladstnCm Q GOOD 1.50 7.7 23.29 16.78 82 19.41 338 19.90 19.34 -.50 -7.8 GladCm pfA Q GOODP 1.94 7.3 27.25 25.25 1 26.59 5 26.59 26.27 +.18 +.6 Gladstn pfB Q GOODO 1.88 7.1 27.82 25.33 4 26.28 11 26.55 26.08 +.02 +.8 GladCm pfD Q GOODM 1.75 6.9 26.25 24.56 1 25.37 15 25.51 25.37 -.08 -2.1 GladstInv Q GAIN .80a 6.9 16 12.26 9.00 94 11.72 475 12.00 11.68 -.27 +5.0 GldsInv pf D Q GAINM 1.56 6.2 25.78 25.07 1 25.29 19 25.32 25.21 +.05 -1.2sGladstIn pfE Q GAINL 25.55 25.14 31 25.38 233 25.55 25.30 -.06 +1.0 GladstLnd Q LAND .53 4.0 14.29 11.36 272 13.16 505 13.69 13.04 -.54 -2.0 GladLnd pfA Q LANDP 1.59 6.1 27.95 25.31 2 25.99 8 25.99 25.60 +.29 +.5 Glatfelter N GLT .52 2.7 15 23.85 15.30 120 19.06 816 19.35 18.80 -.17 -10.6 Glaukos n N GKOS 70.91 23.08 767 61.51 4637 70.48 60.69 -6.86 +139.8 GlaxoSKln N GSK 2.89e 7.3 42.36 34.52 2014 39.60 8075 40.38 39.27 -.90 +11.6 GlenBurnie Q GLBZ .40 3.2 27 13.55 10.34 4 12.35 8 12.95 11.70 -.35 +11.7 GblBldT n Q GBT 68.05 26.10 595 44.60 3377 49.95 43.95 -4.35 +13.3sGblBrCopp N BRSS .36f 1.0 18 39.05 27.50 78 37.25 444 39.05 36.78 -1.30 +12.5 GblEagEnt Q ENT 3.59 .87 132 2.44 672 2.69 2.30 -.22 +6.6 GlbIndem Q GBLI 27 49.91 32.22 8 38.45 41 39.30 38.08 -.98 -8.5 GlbIndm 45 Q GBLIZ 1.94 7.5 26.21 25.02 0 25.70 2 25.71 25.69 -.03 -.6 GlbIndem 47 Q GBLIL 1.97 7.6 26.24 25.26 3 25.99 16 26.09 25.82 -.10 +.4 GlbMed n N GMRE .20p 9.83 6.34 99 9.35 388 9.69 9.31 -.22 +14.0sGlMed pfA N GMREpA 1.88 7.3 25.87 23.50 3 25.62 14 25.87 25.30 +.32 +1.2 GlobNetL n N GNL .94 4.5 34 22.53 15.55 402 21.16 1428 21.89 21.04 -.53 +2.8 GlNetL pfA N GNLpA 1.81 7.2 25.97 24.06 4 25.23 36 25.25 25.21 +.02 -1.7 GlobPtrs N GLP 1.90f 10.4 21.05 15.17 16 18.25 124 19.00 18.10 -.40 +9.3sGlobPay s N GPN .04 42 125.78 92.97 981 123.73 3492 125.78 122.69 -.85 +23.4 GlSlfStor n Q SELF .26 6.1 5.15 3.92 10 4.23 45 4.25 4.18 -.02 -8.3 GlbShipLs N GSL .40 35.7 1.94 .98 33 1.12 76 1.18 1.11 -.05 -3.4 GlbShip pfB N GSLpB 2.19 9.3 25.36 21.29 26 23.60 55 25.08 23.21 -1.40 -1.3 GlWatRs n Q GWRS .28 2.8 10.50 8.40 13 10.02 34 10.07 9.81 +.17 +7.3 GlbXNordic N GXF .83e 3.7 24.68 21.25 0 22.22 15 22.55 22.18 -.38 -2.1tGbXSpDvE N SDEM .63e 17.90 13.30 15 13.29 59 13.58 13.28 -.51 -18.4sGbXSpdvRE Q SRET 1.24 8.0 15.99 13.72 70 15.49 304 15.99 15.49 -.24 -.3 GbXUSRota N SCTO .12p 28.03 24.74 0 27.24 17 27.51 27.24 -.27 +3.5 GblXEffic N EFFE .16p 27.69 25.00 1 26.86 2 27.20 26.86 -.29 +.8 GblXPortgl N PGAL .36e 3.0 13.33 11.54 18 11.93 66 12.34 11.88 -.48 +.4 GblXColum N GXG .41e 4.3 11.51 9.33 72 9.47 311 9.84 9.41 -.45 -5.5tGblXEmFtr N EMFM .40e 1.9 26.16 20.56 0 20.59 15 20.83 20.56 -.63 -14.1 GbXMLP&E N MLPX .60 4.4 14.60 11.36 157 13.51 491 13.72 13.41 -.15 -.6 GblXChMat N CHIM .24e 1.4 24.12 17.11 1 17.25 1 17.40 17.19 -.77 -17.3tGblXArg N ARGT .09e .4 38.46 24.56 102 25.68 773 25.98 24.56 -.43 -27.3 GblXSDvUS N DIV 1.93 7.6 25.98 23.43 70 25.30 328 25.40 25.15 +.06 -1.2 GXSupInPf N SPFF .99 8.4 12.75 11.65 58 11.85 298 12.09 11.85 -.22 -2.5 GblXGuru N GURU .28e .9 32.95 27.43 3 31.81 17 32.65 31.74 -.91 +7.1tGbXGreece N GREK .13e 1.6 11.56 8.13 334 8.23 3518 8.51 8.13 -.49 -19.9tGblXChCon N CHIQ .12e .8 19.98 15.05 30 15.08 552 15.90 15.02 -.98 -19.2 GblXSocM Q SOCL 39.03 30.52 38 31.32 184 32.90 30.78 -1.75 -4.9 GblX MLP N MLPA .90e 9.2 10.88 8.14 141 9.79 1027 9.91 9.74 +.01 -.8 GblXFertil N SOIL .25e 2.4 11.01 9.48 5 10.42 8 10.69 10.41 -.40 -1.0 GblXChiEn N CHIE .41e 3.3 13.77 10.98 12.45 2 12.45 12.44 -.07 +9.7 GblXSupDv N SDIV 1.42e 6.8 22.60 20.09 232 20.24 1023 20.71 20.21 -.46 -7.1 GlbXChiFn N CHIX .34e 2.1 21.04 16.14 23 16.15 95 16.78 16.14 -.69 -10.3 GbXSEAsia N ASEA .42e 2.7 18.44 15.14 3 15.78 105 15.98 15.56 -.33 -7.2 GblXPakist N PAK 15.14 10.21 28 10.75 123 11.04 10.54 -.30 -13.2tGblXChiInd N CHII .35e 2.7 16.58 13.22 0 13.07 1 13.32 13.07 -.59 -14.4 GblXNorway N NORW .83e 5.9 14.95 12.71 131 13.99 243 14.27 13.90 -.34 +6.5 GbXNsChiT Q QQQC .07e .3 34.11 24.55 6 25.57 40 26.80 25.27 -.70 -17.2 GblXScUS n N SCIU 33.30 28.78 5 32.90 47 33.14 32.83 -.14 +6.4 GblXScEu n N SCID 29.75 26.35 0 26.56 3 26.85 26.56 -.82 -4.2tGblXScAs n N SCIX 27.08 24.48 0 24.26 1 24.92 24.26 -1.06 -6.3 GblXScJp n N SCIJ 33.72 28.93 0 28.94 2 29.41 28.94 -.79 -8.7 GbX Auto n Q DRIV 15.78 14.15 3 14.41 15 14.76 14.41 -.41 -5.7 GbX US pf n N PFFD 26.22 23.70 108 24.37 278 24.66 24.25 -.29 -2.0tGbXNigeria N NGE .31e 1.7 27.10 18.31 9 18.23 55 18.90 18.23 -.63 -16.0 GbX US Inf N PAVE 17.80 14.34 12 17.06 96 17.28 17.00 -.17 +1.7sGblFound n N BOSS 20.84 16.07 0 20.45 12 20.84 20.41 -.35 +18.1tGblX SupDv Q EFAS 19.06 16.72 1 16.68 6 16.99 16.68 -.40 -7.9 GblXYldco Q YLCO .51 4.3 12.89 11.36 11 11.93 15 12.02 11.80 -.06 -5.2 GblX Rob n Q BOTZ 27.42 20.41 908 22.06 2914 22.79 21.94 -.99 -6.9 GlbXCon ef Q KRMA 21.31 17.50 1 21.01 16 21.24 21.01 -.12 +8.2 GblXMilTh Q MILN 23.73 17.68 14 23.24 65 23.70 23.09 -.46 +20.7 GbX Longv Q LNGR 22.37 18.69 2 21.83 7 22.26 21.76 -.44 +12.3 GlX Intrn n Q SNSR 21.41 18.45 25 20.36 103 20.90 20.34 -.58 +2.6 GbX HlthW Q BFIT 19.83 15.90 1 19.12 5 19.67 19.12 -.71 +14.8 GblXSupdiv Q ALTY 1.25 8.3 16.00 14.06 4 15.12 87 15.35 15.11 -.22 -1.2 GlX Fintc n Q FINX 29.32 19.89 193 28.25 1022 29.31 28.00 -1.04 +28.7tGlbXCop rs N COPX .43e 2.1 29.34 20.41 23 20.38 87 21.00 20.21 -.93 -25.5tGlbXSilv rs N SIL 36.36 23.53 89 23.57 406 24.19 23.45 -1.10 -27.8tGlbXLith rs N LIT 41.21 30.79 273 30.98 915 32.04 30.72 -1.12 -20.1tGbX Gold rs N GOEX 25.21 18.00 7 17.98 25 18.62 17.93 -1.04 -22.9 GbXUran rs N URA 16.36 11.81 181 12.18 929 12.68 12.01 -.54 -19.1 GlXCatholc Q CATH 36.22 30.13 12 35.65 54 36.05 35.59 -.28 +8.3 GlblScape A GSB .06 1.5 22 4.35 3.20 48 3.95 112 3.97 3.91 +11.3 Globalstar A GSAT 2.04 .40 1825 .51 7624 .52 .48 +.00 -60.8 GlobantSA N GLOB 61 66.41 34.82 568 59.45 1867 65.01 58.37 -5.43 +28.0 GlobusM rs Q GLBS 2.26 .28 32 .39 563 .44 .36 -.03 -65.7 GlobusMed N GMED 44 57.55 28.36 320 52.88 1424 53.83 51.95 -.39 +28.7 Glowpoint A GLOW .65 .15 255 .19 451 .20 .17 +.01 -47.5sGluMobile Q GLUU 7.80 3.02 2653 7.34 8340 7.80 7.02 -.36 +101.6 GlycoMim Q GLYC 26.05 10.25 180 14.32 804 15.35 14.16 -.40 -14.7sGoDaddy n N GDDY 82.05 42.54 883 80.35 5831 82.05 78.27 -1.11 +59.8 Gogo Q GOGO 14.76 3.52 814 4.29 3846 4.51 4.00 -.20 -62.0tGolLinhs s N GOL 14.48 4.67 1107 5.42 3700 5.50 4.67 -.10 -38.1 GolLNGLtd Q GLNG .50f 2.0 35.54 19.32 1424 25.20 4630 25.88 24.15 -.36 -15.5tGolLNGPt Q GMLP 2.31 18.1 23.46 12.75 562 12.79 2693 13.66 12.71 -.73 -43.9 GolrLNG pf Q GMLPP 2.19 8.7 26.70 24.22 47 25.30 80 25.62 25.30 -.24 -2.8tGoldFLtd N GFI .02e .9 4.70 2.27 4407 2.35 20923 2.40 2.27 -.13 -45.3 GoldResrc A GORO .02 .4 62 7.33 3.52 214 4.94 1220 5.24 4.92 -.22 +12.3 GoldStdV g A GSV 2.01 1.15 246 1.48 1018 1.56 1.41 -.08 -15.4tGoldcrp g N GG .24 2.3 14 15.55 10.10 4785 10.27 31255 10.72 10.02 -.57 -19.6 GoldBull n Q DNJR 9.46 4.40 5 7.60 18 8.56 7.11 -.10 +60.3 GoldenEnt Q GDEN 23 34.75 22.52 906 24.21 2302 29.26 23.47 -4.80 -25.8 GoldenMin A AUMN .65 .21 207 .24 615 .28 .24 -.03 -43.8 GoldenOc rs Q GOGL .40 4.5 24 9.94 7.00 124 8.82 563 9.35 8.73 -.33 +8.2 GoldStr g A GSS 6 .92 .56 289 .71 2183 .73 .69 -.03 -20.2 GldFld A GV 13 6.38 3.60 24 4.70 180 4.85 4.70 -.05 -4.1 GoldS pfJ N GSpJ 1.38 5.3 27.74 25.36 53 25.71 580 26.14 25.59 -.42 -3.0 GS BDC n N GSBD 1.80 8.2 12 23.10 18.78 78 21.92 245 22.28 21.75 -.09 -1.2 GS ActbtInt N GSIE 32.48 28.29 152 28.57 566 29.21 28.53 -.88 -4.8 GS ActEM N GEM 39.44 31.33 134 31.74 471 32.35 31.62 -1.13 -11.4 GS ActEur N GSEU .60e 33.94 29.73 2 29.93 7 30.51 29.91 -.76 -5.6 GS ActJpn N GSIY 36.02 30.73 49 32.06 52 32.56 32.01 -.81 -4.7 GS US LgC N GSEW 46.65 40.58 9 45.97 126 46.45 45.89 -.38 +5.7 GS HYBd n N GHYB 50.32 48.01 1 48.52 4 48.61 48.43 -.31 -2.0 GS CpBd n N GIGB 50.44 47.71 2 47.92 17 48.14 47.92 -.39 -4.6 GS ActLgC N GSLC 58.98 48.73 157 58.24 690 58.76 58.07 -.51 +9.1 GS 0-1Yr n N GBIL 105.09 99.91 94 100.02 681 100.06 100.00 -.16 GS Indus n N GVIP 58.50 49.86 1 57.08 40 58.05 56.80 -.83 +7.8 GS SCap n N GSSC 49.66 39.39 7 48.93 22 49.62 48.76 -.55 +13.0 GSCI37 N GSC 28.00 17.55 25.97 2 26.60 25.82 +.46 +8.3 GoldmanS N GS 3.20f 1.4 19 275.31 214.64 1953 233.91 8881 239.45 232.68 -3.90 -8.2 GoldS pfK N GSpK 1.59 5.9 29.55 26.63 36 26.82 177 27.23 26.81 -.39 -6.1 GoldS pfN N GSpN 28.34 25.95 76 26.24 235 26.75 26.16 -.51 -5.7 GoldS pfB N GSpB 1.55 5.8 27.40 25.20 2 26.55 41 26.90 26.48 -.15 +2.6 GoldS pfC N GSpC 1.02 4.3 25.27 21.52 19 23.65 99 24.82 23.65 -.95 +4.0 GoldS pfA N GSpA .96 4.2 23.97 21.25 53 22.78 162 23.67 22.75 -.82 +1.0 GoldS pfD N GSpD 1.02 4.5 23.52 21.46 95 22.84 347 23.42 22.77 -.59 +1.1 GS MLPEn N GER .64 10.0 7.29 5.25 269 6.42 726 6.63 6.40 -.13 +4.4 GS MLPInc N GMZ 1.38 15.2 10.33 7.55 188 9.09 622 9.46 9.00 -.29 +1.7 GolubCap Q GBDC 1.28a 6.9 13 19.47 17.35 128 18.59 646 19.17 18.56 -.19 +2.1 GoodTimes Q GTIM 5.25 2.25 26 4.95 83 5.05 4.69 +.05 +86.8 GoodrPet n A GDP 15.75 8.61 8 13.05 40 14.00 12.85 -.94 +19.6 Goodyear Q GT .56 2.4 8 36.07 20.75 3200 23.72 17226 23.87 22.15 +1.03 -26.6sGoosehIn n Q GSHD 34.12 10.78 312 31.57 703 34.12 30.05 +.55 +100.4 GoPro Q GPRO 11.89 4.42 2544 6.43 9030 6.76 6.24 +.02 -15.1stGores III un Q GRSHU 2690 10.15 2690 10.18 10.12 GorsHl A n Q GSHT 10.49 9.85 108 10.34 2791 10.40 10.30 +.01 +4.0 GoresHl un Q GSHTU 11.40 10.25 10.90 250 10.90 10.90 -.02 +5.2 GormanR N GRC .50 1.4 32 38.07 26.53 21 36.54 176 36.66 35.10 -.12 +17.1 GovPrpIT Q GOV 1.72 10.3 27 19.60 11.87 541 16.65 2339 17.08 16.46 -.26 -10.2 GovPrpIT46 Q GOVNI 1.47 5.8 26.37 24.28 13 25.20 68 25.38 25.08 -.10 -2.5 vjGrace N GRA .96 1.4 21 77.37 58.48 363 69.99 1700 70.90 69.50 -.67 -.2 Graco s N GGG .53 1.1 15 49.69 37.63 445 46.83 1791 47.59 46.39 -.18 +3.6 GrahamCp N GHM .40f 1.5 20 28.98 17.97 15 27.31 59 27.86 25.61 -.50 +30.5 GrahamH s N GHC 5.32f .9 21 625.45 536.90 12 560.50 55 570.80 552.70 -2.15 +.4 Graingr N GWW 5.44 1.6 25 372.06 159.24 521 349.29 2831 361.96 346.38 -4.78 +47.8 Grmrcy pfA N GPTpA 1.78 7.0 27.76 24.41 3 25.49 11 25.50 25.37 +.02 -5.4 GrmPrTr rs N GPT 1.50 5.5 31.26 21.12 449 27.41 2490 27.41 27.35 +.06 +2.8 GranTrra g A GTE 3.61 1.98 1032 3.22 6148 3.52 3.10 -.23 +19.3 GranaMon N GRAM .25e 8.8 5.15 2.25 22 2.83 125 3.32 2.71 -.50 -.7 GrCanyEd Q LOPE 25 123.30 79.23 212 117.23 1360 120.05 116.02 -1.91 +30.9 GraniteC N GVA .52 1.2 31 68.58 40.76 627 44.75 1738 45.60 44.00 -.93 -29.4sGranitPnt n N GPMT 1.60f 8.4 58 19.33 16.15 230 19.01 1306 19.33 18.97 -.13 +7.2sGraniteRE N GRP/U 2.30 42.53 36.24 1 42.36 6 42.81 41.82 +.56 +8.4 Gran Gld n N BAR 142.87 117.15 33 119.39 63 120.22 118.74 -.34 -8.4 GranCom n N COMB 27.39 24.54 24 24.77 106 24.96 24.63 -.29 -5.3 GranSP n N COMG 32.29 24.96 1 28.98 2 29.77 28.98 -.70 +4.7 GrphTInt n N EAF .15e .9 24.36 14.44 1025 17.32 4614 18.60 17.29 -1.16 +11.7 GraphPkg N GPK .30 2.1 15 16.74 12.93 1924 14.13 14555 14.65 14.05 -.09 -8.5 Gravity s Q GRVY 16 54.49 9.25 19 18.33 124 18.89 16.57 +1.03 -61.2 GrayTelev N GTN 13 17.80 10.70 439 16.50 2725 17.45 16.38 -.95 -1.5 GrayTvA N GTN/A 23 16.00 9.50 15.50 1 15.90 15.50 -.50 +8.0 GrtAjax n N AJX 1.20 8.7 9 14.69 12.27 18 13.73 94 13.84 13.51 +.09 -.7 GrtAjx24 n N AJXA 26.37 24.54 2 25.65 37 25.65 25.11 +.10 +1.1 GrElCp hn Q GECC 1.00 10.2 11.20 8.76 15 9.82 66 9.95 9.66 -.04 -.2 GrElm22 n Q GECCL 1.63 6.3 26.97 24.75 6 25.74 26 25.85 25.50 -.01 +1.1sGrElm25 n Q GECCM 1.69 6.7 25.58 24.10 8 25.19 39 25.58 25.18 -.11 +2.9tGrElm hn Q GEC 4.40 2.90 8 3.00 28 3.20 2.88 -.10 -25.9 GrLkDrge Q GLDD 5.85 3.90 142 5.75 501 5.80 5.35 +.28 +6.5 GtPanSilv g A GPL 1.46 .78 221 .82 1292 .88 .80 -.05 -36.4 GrtSoBc Q GSBC 1.12 1.9 16 61.65 47.80 11 59.35 45 59.85 58.55 +.05 +14.9 GrtWstBcp N GWB 1.00 2.3 17 46.03 33.27 221 44.14 890 44.41 43.17 +.60 +10.9 GreenBncp Q GNBC .40 1.7 19 25.15 19.50 124 23.80 468 24.25 23.55 -.20 +17.2 GreenBrick Q GRBK 14 12.50 8.90 110 10.00 460 10.40 9.10 -.45 -11.5 GreenDot N GDOT 40 87.13 46.45 263 85.37 1007 86.84 82.35 -.30 +41.7 GreenPlns Q GPRE .48 2.8 85 21.90 15.25 904 17.00 2794 18.03 16.75 -.75 +.9 GrnP LP n Q GPP 1.90 12.4 8 20.39 15.04 24 15.35 93 15.65 15.20 +.15 -17.9 Greensky n Q GSKY 27.02 14.49 891 19.00 4962 20.50 18.15 -1.25 -18.7 GreenTrH n N GHG 25.10 10.75 64 11.30 509 11.96 10.84 -.70 -12.7 GreenbCos N GBX .92f 1.6 12 60.90 41.95 324 56.60 1618 58.15 56.35 -1.40 +6.2 GrCB NY s Q GCBC .40f 1.2 26 38.00 23.05 1 34.15 5 34.95 34.15 -.80 +4.8 Greenhill N GHL .20 .8 33.45 13.80 261 26.00 1226 27.55 25.80 -1.45 +33.3 GreenlAc rt Q GLACR .69 .31 .38 0 .38 .38 +5.6 GreenlAc un Q GLACU 11.17 10.08 10.21 4 10.21 10.20 +.02 +.9 GreenlAc n Q GLAC 9.70 9.63 1 9.70 171 9.70 9.65 +.05 +.4tGreenlight Q GLRE 23.00 11.75 274 12.10 1834 12.85 11.75 -.75 -39.8 Greenpro n Q GRNQ 22.70 4.50 7 5.47 14 7.70 5.00 -.82 -75.1 Greif A N GEF 1.76f 3.1 16 65.60 47.97 130 56.06 589 56.09 53.88 +.88 -7.5 Greif B N GEF/B 2.64e 4.6 13 71.95 52.50 16 57.85 57 58.20 56.25 +1.00 -16.6 GrdsmHld n Q GSUM 13.99 3.68 56 5.76 165 6.00 5.28 -.21 -37.0 Griffin Q GRIF .40f 1.0 46.50 33.95 1 39.84 8 40.20 39.20 -.26 +8.6 Griffon N GFF .28f 1.5 20 24.50 16.80 119 18.85 595 18.85 17.95 +.60 -7.4 GrifolsSA s Q GRFS .46e 2.3 25.18 19.94 884 20.14 3285 21.50 20.05 -1.61 -12.1tGrinrdSh n Q GRIN 20.50 7.53 2 8.57 24 8.97 7.53 -.23 -49.6 Group1 N GPI 1.00 1.4 10 84.47 59.72 459 72.81 1411 77.54 72.06 -4.28 +2.6tGroupon Q GRPN 5.99 3.97 6048 4.02 28418 4.28 3.95 -.25 -21.2sGrubHub N GRUB 145.37 49.60 904 141.92 4510 145.37 134.13 -2.19 +97.7 GAeroPac N PAC 3.21e 2.1 112.06 82.19 45 101.43 270 103.00 95.74 -1.88 -1.3 GpAeroCN Q OMAB 1.71e 3.3 21 53.63 37.45 110 51.88 365 52.36 49.92 -.83 +25.1 GpoASur N ASR 3.31e 208.09 152.41 23 187.74 155 188.56 180.45 +.15 +2.9tGpoAvalAc N AVAL .40 5.2 9.51 7.40 105 7.63 514 7.89 7.40 -.28 -10.2 GrpoFin Q GGAL .36e 1.5 73.45 18.30 1707 23.69 12705 25.16 19.30 +1.19 -64.0 GpoSimec A SIM 11.64 8.26 1 8.70 7 8.70 8.45 +.24 -7.0 GpSuprvi n N SUPV 33.85 4.91 2329 7.84 12662 8.40 5.92 +1.00 -73.3 GpTelevisa N TV 25.54 14.20 1858 17.78 4307 17.98 17.09 -.23 -4.8tGuangRy N GSH .63e 2.9 37.43 21.36 17 21.27 51 22.33 21.26 -.78 -36.3 GuarntyBc Q GBNK .65 2.1 19 35.20 24.70 147 30.40 421 31.55 30.30 -.85 +9.9 GuarBcs n Q GNTY .56 1.7 21 37.36 28.00 27 32.39 67 32.75 30.70 +.94 +5.7 GuarFBc Q GFED .48 1.9 36 25.00 20.41 2 24.90 7 25.00 24.90 +11.5 Guess N GES .90 4.1 26.95 14.17 1181 22.18 4932 25.00 21.96 -2.32 +31.4 GuggBAB N GBAB 1.66 7.6 23.29 20.97 21 21.78 123 22.33 21.78 -.33 -4.2 GugCrdAllo N GGM 2.18 9.7 23.88 21.08 25 22.48 68 22.81 22.39 +.13 +2.5 GugSPEW N RSP 1.31e 1.3 107.44 92.52 98.14 -2.9 GugSPGth N RPG .59e .5 117.34 97.11 109.46 +4.4 GugEMk EW N EWEM .56e 1.6 37.81 32.75 35.51 +2.2 GugSCVal N RZV .67e .9 76.68 62.90 70.78 -3.2 RydxMatls N RTM 1.19e 1.1 118.47 99.81 105.06 -6.8 GugHlthC N RYH .75e .4 199.28 172.47 179.20 -.2 GugEnhEq N GPM .96 10.7 9.42 7.72 324 8.97 900 9.10 8.96 -.03 +.8 GugCdnEn N ENY .49e 5.9 8.98 7.25 8.31 -1.0 GugChinSC N HAO .76e 2.3 33.23 27.68 32.35 +9.4 GugCpBd25 N BSCP 20.95 19.83 19.96 -3.6 ClayWilMic N WMCR .68e 2.0 37.04 31.10 33.98 -8.0 GugB18HY N BSJI 1.28e 4.6 25.36 24.73 25.11 GugDefEq N DEF .85e 1.8 49.26 42.91 46.41 -.2 GugStrOp N GOF 2.19 9.9 22.39 18.80 110 22.17 633 22.28 21.96 +.22 +2.7 Guidewire N GWRE 101.73 70.06 1114 96.30 6637 101.67 92.11 -4.27 +29.7 GulfIsland Q GIFI .04 .4 13.95 6.90 26 9.30 89 9.95 9.10 -.15 -30.7 GulfRes Q GURE 2 2.05 1.05 4 1.09 49 1.15 1.09 -.01 -25.9 GlfmrkOf n A GLF 39.00 17.80 4 36.40 68 37.34 35.35 -.10 +27.8 GulfportE Q GPOR 5 15.08 8.11 3633 10.32 11890 11.87 10.07 -1.44 -19.1 Gyrodyne n Q GYRO 2.50e 22.84 18.91 20.33 2 20.41 20.30 +.03 +1.2H -:H&E Eqp Q HEES 1.10 3.4 10 44.24 24.00 250 32.74 876 35.00 32.45 -2.07 -19.5sHCA Hldg N HCA .35p 20 138.18 71.18 1404 132.47 8253 138.18 131.54 -1.64 +50.8 HCI Grp N HCI 1.50 3.7 44.25 27.11 52 40.74 169 41.21 39.72 +.24 +36.3 HCP Inc N HCP 1.48 5.6 15 30.59 21.48 1671 26.45 8479 27.04 26.28 -.58 +1.4 HD Supply Q HDS 12 46.29 32.23 2318 42.54 11311 46.05 42.36 -3.05 +6.3 HDFC Bk N HDB .37e .4 112.10 89.07 575 98.16 2499 99.87 97.99 -3.11 -3.5 HECO pfU N HEpU 1.62 6.2 28.05 25.05 0 26.28 3 26.50 26.25 -.17 -.7sHF Foods n Q HFFG 15.70 9.75 48 14.33 218 15.70 13.47 +.93 +45.3 HFF Inc N HF 1.80e 19 51.74 32.99 136 44.80 707 45.59 44.34 -.61 -7.9 HL Acq un Q HCCHU 10.43 10.05 10.37 57 10.38 10.37 -.01 +3.0sHL Acq rt Q HCCHR .45 .35 1 .42 19 .45 .42 +.01 +10.5 HMG A HMG 16.33 8.94 15.40 0 15.40 15.40 +.15 +23.3 HMN Fn Q HMNF 19 21.90 17.08 1 20.70 3 20.75 20.50 -.20 +8.4sHMS Hldgs Q HMSY 81 33.16 11.01 414 32.55 1542 33.20 31.65 +.50 +92.0 HNI Corp N HNI 1.18 2.8 21 45.40 31.16 97 42.79 658 43.98 42.10 -1.31 +10.9 HP Inc N HPQ .56f 2.3 9 25.28 19.08 14398 24.71 45265 24.96 24.39 +.06 +17.6tHSBC N HSBC 1.50e 3.5 55.89 43.19 1477 42.82 5035 44.16 42.79 -1.19 -17.1 HSBC prA N HSBCpA 1.55 6.0 26.62 25.52 118 25.69 339 25.95 25.60 -.17 -.5 HTG Mol h Q HTGM 5.83 1.65 1039 4.65 3963 4.82 4.22 +.16 +129.1 HV Bcp n Q HVBC .50e 18.50 13.75 15.81 2 15.81 15.50 +.24 +3.9sHabitRest Q HABT 99 18.30 8.10 386 16.90 1779 18.30 16.30 +.35 +77.0 HackettGp Q HCKT .34f 1.7 19 20.59 13.51 134 19.52 370 20.47 19.36 -.95 +24.3sHaemonet N HAE 112.82 41.54 331 112.02 1726 113.61 109.57 +.38 +92.9 Hailiang n Q HLG 88.92 17.11 34 70.72 137 76.65 69.46 -4.99 +56.5 HainCels lf Q HAIN 44.37 25.41 1064 28.92 4053 29.06 27.81 +.36 -31.8 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 9 www.sunnewspapers.net The Sun/Saturday, September 8, 2018

PAGE 42

HalconRs n N HK 9.07 3.56 4457 4.55 26004 4.84 4.42 -.03 -39.9 HalladorE Q HNRG .16 2.7 7 7.98 4.79 41 5.87 195 6.14 5.80 -.24 -3.6tHallibrtn N HAL .72 2.0 57.86 36.78 10657 36.80 49955 40.05 35.75 -2.91 -24.7 HallmkFn Q HALL 11.83 8.62 25 10.78 98 11.30 10.61 -.46 +3.3 Halozyme Q HALO 33 21.48 12.52 629 17.30 2627 18.42 17.23 -1.11 -14.6 HamiltnBc Q HBK 16.20 13.50 0 14.30 4 14.84 14.30 +.05 -7.1 HamBchBr N HBB .34 1.4 41.00 20.97 20 24.55 141 25.04 22.01 +1.40 -4.4 HamilLa n Q HLNE .85 1.8 49 54.59 22.51 87 48.52 485 49.63 48.00 -.26 +37.1tHancJaf n Q HJLI 5.64 1.95 23 2.25 196 2.34 1.95 -.05 -57.1 HancFinOp N BTO 1.48 3.8 41.00 31.24 26 38.69 92 39.05 38.40 -1.6 HanJS N JHS .87e 6.4 15.12 12.97 11 13.50 68 13.62 13.44 -.10 -9.1 HanJI N JHI 1.45e 8.8 18.65 15.85 5 16.42 46 16.62 16.42 -.17 -6.2 HanPrmDv N PDT 1.08a 6.6 17.33 14.50 66 16.26 263 16.42 16.24 +.01 -5.1sHanPfEq N HPI 1.68 7.6 22.85 19.73 54 22.18 168 22.85 22.18 -.43 +3.5 HanPfd2 N HPF 1.68 7.8 21.94 19.39 38 21.43 168 21.79 21.40 -.21 -.3sHanPfd3 N HPS 1.47 7.8 19.18 16.80 32 18.78 236 19.18 18.78 -.38 +.2 HanTxAdv N HTD 1.45 6.2 26.23 21.00 83 23.29 360 23.66 23.11 -.09 -5.6 HancWhit Q HWC .96 1.9 17 56.40 41.05 365 51.25 1194 52.05 50.40 -.30 +3.5 HancWht 45 Q HWCPL 1.49 5.9 26.67 25.00 3 25.26 9 25.61 25.26 -.24 -3.1 Hanesbds s N HBI .60 3.4 9 25.73 16.38 3274 17.60 23071 18.05 17.44 +.06 -15.8 HanmiFin Q HAFC .96 3.6 14 33.10 24.25 258 26.45 685 26.50 25.85 +.35 -12.9 HannArms N HASI 1.32 6.2 33 25.28 17.33 158 21.41 902 21.70 21.33 -.15 -11.0 HanoverIns N THG 2.16 1.8 66 131.44 87.91 100 121.78 469 124.32 120.84 -.71 +12.7 HanovIns53 N THGA 1.59 6.2 25.90 25.02 3 25.50 39 25.59 25.46 +.02 +.7 Hanwha rs Q HQCL 21 9.25 5.40 142 8.47 236 8.48 8.30 +.04 +20.7 HarbrOne n Q HONE 63 20.19 15.92 51 19.41 126 19.94 19.06 -.30 +1.3 HarleyD N HOG 1.48 3.3 15 56.50 39.34 1662 44.37 9577 44.58 42.06 +1.75 -12.8 Harmonic Q HLIT 5.65 2.80 225 5.30 1280 5.60 5.00 -.15 +26.2 HarmonyG N HMY .05 2.53 1.43 4779 1.79 17668 1.82 1.63 +.13 -4.3 HarrisCorp N HRS 2.74f 1.7 28 170.54 121.38 1032 160.18 3254 163.86 159.70 -1.64 +13.1sHarsco N HSC .20m .7 72 29.05 15.55 280 28.20 1749 29.05 27.60 -.05 +51.2 HarteHk rs N HHS 12.16 6.76 3 7.55 78 8.52 7.16 -1.04 Hrt TotR n N HTRB 40.25 38.76 39.02 647 39.02 39.02 -.08 -2.6 HrtMuOp n N HMOP 42.46 39.53 1 39.63 1 39.63 39.63 -.03 -1.3 HartfFn42 N HGH 1.97 6.9 31.34 28.21 284 28.40 858 28.53 28.29 -.02 -2.9tHartfdFn N HIG 1.20f 2.4 17 59.20 49.67 2996 49.59 12323 50.61 49.23 -.78 -11.9 HrvrdBio Q HBIO 6.70 2.95 139 5.55 522 5.97 5.45 -.40 +68.2 HarvCapCr Q HCAP 1.14a 10.2 8 13.92 9.90 10 11.21 64 11.40 11.10 +.09 +2.3 HarvCr22 n Q HCAPZ 1.53 6.1 27.50 24.89 4 25.28 28 25.60 25.26 -.16 -.7 Hasbro Q HAS 2.52 2.5 62 107.58 79.00 824 101.00 4259 101.61 98.65 +1.69 +11.1 Haverty N HVT .72 3.3 23 27.23 17.70 69 21.95 439 22.25 21.05 -.15 -3.1 HavertyA N HVT/A .38a 1.8 17 27.10 18.00 21.65 0 21.65 21.65 -.30 -7.3 HawaiiEl N HE 1.24 3.5 24 38.72 31.72 416 35.86 1629 36.33 35.30 +.59 -.8 HawHold Q HA .48 1.2 6 44.25 32.40 490 39.10 2360 41.60 38.75 -2.40 -1.9 Hawkins Q HWKN .88 2.2 21 42.85 30.55 15 40.85 63 41.10 39.60 -.45 +16.1sHawthornB Q HWBK .40 1.7 18 22.96 18.37 5 23.35 35 23.75 22.10 +.85 +17.0sHaymkA un Q HYACU 10.41 9.88 101 10.43 101 10.43 10.40 +.02 +5.4 HaynesIntl Q HAYN .88 2.4 45.14 29.82 43 36.23 235 39.18 35.78 -3.17 +13.0 Hc2 Hldgs N HCHC 1.29 7.79 4.39 122 6.12 499 6.40 6.09 -.15 +2.9 HlthCSvc Q HCSG .78f 1.9 56.20 35.04 371 41.47 1747 41.62 40.59 +.26 -21.3 HlthInsInn Q HIIQ 42 57.03 12.65 503 55.90 1290 56.45 51.00 +3.00 +124.0 HlthcrRlty N HR 1.20 4.0 48 34.26 26.09 605 30.04 2094 31.01 29.91 -.92 -6.5 HlthcreTr N HTA 1.22 4.4 53 31.87 24.06 1144 27.62 5381 28.74 27.54 -.95 -8.1sHealthEqty Q HQY 99 97.94 41.28 602 97.07 3415 97.94 90.01 +2.86 +108.0sHlthStrm Q HSTM 1.00e 74 31.86 21.15 75 31.10 847 31.86 30.38 -.63 +34.3 HrtlndEx Q HTLD .08 .4 22 25.22 17.38 383 20.86 1206 21.08 20.08 +.41 -10.6 HeartFn Q HTLF .56f .9 20 61.95 42.10 93 60.95 401 61.25 60.45 +.15 +13.6 HeatBio rs Q HTBX 7.89 1.09 104 1.96 959 2.19 1.86 -.10 -48.8 HebronTc n Q HEBT 3.75 1.25 2 1.44 18 1.58 1.39 -.05 -45.2 HeclaM N HL .01e .4 5.54 2.62 4083 2.71 22560 2.87 2.65 -.13 -31.7 HeclaM pfB N HLpB 3.50 6.4 61.99 51.27 0 54.40 1 54.75 54.40 -.10 +2.6 Heico s N HEI .13 97.32 67.28 226 92.87 1295 94.12 90.08 +2.19 Heico A s N HEI/A 59 79.00 56.80 253 76.50 988 77.80 73.85 +2.00 HeidrkStr Q HSII .52 1.3 45.29 17.90 156 41.25 471 44.40 40.90 -2.95 +68.0sHelenTroy Q HELE 16 128.05 81.10 199 126.60 1092 128.05 118.75 +7.65 +31.4 HeliosM rs Q HMNY 9714.50 .01 80613 .02 508567 .03 .02 +.00 -100.0 Helius Med n Q HSDT 13.20 7.47 9 10.29 123 10.60 10.01 +.27 +31.8 HelixEn N HLX 5 10.42 5.44 855 8.87 3551 9.55 8.56 -.49 +17.6 HelmPayne N HP 2.80f 4.5 75.02 43.22 2158 62.78 5690 65.88 61.58 -2.79 -2.9 HemisMda Q HMTV 13.95 10.50 21 13.75 86 13.75 13.40 +.05 +19.0 Hemisphrx rs A HEB .65 .15 120 .26 426 .28 .25 -.01 -24.9tHennesAd s Q HNNA .40 2.9 7 20.00 13.93 9 13.81 31 14.66 13.78 -.69 -16.5 HennCap n A HCAC 11.00 9.75 1 10.14 40 10.25 10.05 -.12 +3.5 HSchein s Q HSIC 30 89.34 62.56 1159 80.18 6110 81.73 76.08 +2.50 +14.7 Herbalif s N HLF 24 60.41 32.13 1268 54.43 4053 57.13 54.24 -2.16 HercHld n N HRI 72.99 42.48 175 49.54 857 53.65 49.28 -3.04 -20.9 HercTGC N HTGC 1.24 9.4 11 13.97 11.55 524 13.25 1901 13.56 13.22 -.27 +1.0 HercTG 24 N HTGX 1.56 6.2 25.77 25.01 3 25.31 38 25.63 25.26 +.01 -1.2 HrtgeCo Q HTBK .44 2.8 18 18.10 12.76 113 15.70 564 15.90 15.61 -.14 +2.5 HrtgeFn Q HFWA .60 1.6 26 37.38 25.25 136 36.60 636 36.75 36.25 +.30 +18.8 HeritageIns N HRTG .24 1.6 19.15 8.85 181 15.33 646 15.59 14.57 +.68 -14.9 HeritCryst Q HCCI 32 25.20 17.10 35 22.30 313 23.65 22.25 -1.00 +2.5 HernTher h Q HRTX 42.90 14.40 490 37.05 1926 39.60 36.85 -1.50 +104.7 Hersha pfC N HTpC 1.72 6.9 25.79 23.82 3 24.94 5 25.00 24.60 +.32 -.8sHersha rs N HT 1.12 4.7 31 23.67 16.60 388 23.70 1504 24.16 22.93 +.10 +36.2 Hersha pfD N HTpD 1.63 6.9 25.94 22.61 21 23.53 71 23.85 23.32 +.05 -4.6 Hersha pfE N HTpE 25.91 22.66 4 23.55 40 23.80 23.40 +.03 -4.8 Hershey N HSY 2.89f 2.8 23 115.82 89.10 1108 103.64 5849 104.45 100.41 +3.12 -8.7 HertzGl N HTZ 27.27 13.40 2478 18.09 11317 18.59 16.71 +.48 -18.1tHerzfldCrb Q CUBA .12e 7.54 6.43 16 6.42 124 6.55 6.36 -.05 -10.2 HeskaCorp Q HSKA 73 111.34 56.59 31 105.02 94 107.37 101.02 -1.98 +30.9 Hess N HES 1.00 1.6 71.14 39.43 2891 62.63 20109 67.57 61.32 -4.71 +31.9 Hess pfA N HESpA 79.62 50.17 263 69.76 433 74.82 68.46 -4.84 +20.5 HessMidP n N HESM 1.38f 6.2 21 24.51 18.32 40 22.19 302 22.77 21.91 -.45 +12.0 HP Ent n N HPE .45e 2.7 13 19.48 12.82 10207 16.53 42907 16.80 16.17 +15.1 Hexcel N HXL .60f .9 23 73.42 52.19 626 65.42 2403 66.96 64.93 -.70 +5.8 Hexindai n Q HX .40p 17.00 7.00 101 8.34 439 8.77 8.16 -.20 -24.5 Hi-Crush N HCLP 1.67e 13.8 13 16.65 7.70 3265 12.10 10047 12.55 11.90 +.20 +13.1 Hibbett Q HIBB 11 29.60 12.05 433 20.15 1823 20.85 19.70 -.40 -1.2 HighPtRs N HPR 7.60 2.94 1323 5.25 5291 5.67 5.18 -.26 +2.3 HighlFlR n N HFRO 16.60 15.00 76 15.71 314 15.85 15.57 -.11 +1.4 HighSenLn Q SNLN .79 4.3 18.41 18.04 98 18.20 391 18.25 18.20 -.04 +.1tHighpwrInt Q HPJ 4 5.90 2.60 15 2.70 144 2.90 2.60 -.10 -27.0 HghwyH Q HIHO .40e 10.7 6.55 3.30 5 3.75 102 3.80 3.55 +.10 -10.7 HighwdPrp N HIW 1.85 3.8 26 53.34 41.34 495 48.57 2003 49.71 48.09 -1.17 -4.6 Hill-Rom N HRC .80 .8 25 98.96 71.91 358 94.98 1172 97.26 94.39 -2.29 +12.7 HillenInc N HI .83 1.6 25 53.00 34.75 178 51.50 912 51.75 50.50 +.35 +15.2 HillmCT pf A HLMp 2.90 9.7 36.78 26.41 3 30.05 9 30.25 30.00 -.14 -12.5 HilltopH N HTH .28 1.3 11 28.32 20.46 169 20.86 969 21.23 20.61 +.11 -17.6 HilGrVa n N HGV 47.75 30.94 809 31.75 4187 33.06 31.35 -.91 -24.3 Hilton N HLT .60 .8 38 88.11 62.90 2971 76.44 12437 77.70 75.16 -1.18 -4.3 HimaxTch Q HIMX .10e 1.7 41 13.95 5.70 1382 6.01 4581 6.50 6.00 -.42 -42.3 HingmSv Q HIFS 1.40f .6 19 242.00 179.97 1 218.00 5 221.00 217.00 +.99 +5.3tHistogenics Q HSGX 3.35 .69 2422 .72 22012 3.00 .67 -2.21 -65.1 HoeghLP N HMLP 1.76f 9.5 11 19.85 15.33 82 18.45 428 19.10 18.40 -.50 -1.1 Hoegh pfA N HMLPpA 2.19 8.5 27.42 25.02 12 25.91 38 25.99 25.77 -.02 -3.7 HollyEngy N HEP 2.64f 9.1 14 36.02 26.09 215 29.15 1064 29.89 28.66 +.19 -10.3 HollyFront N HFC 1.32 1.9 17 83.28 30.16 1768 70.81 8014 76.56 70.46 -3.71 +38.2 Hollysys Q HOLI .12e .6 9 28.35 16.00 260 19.86 1543 21.50 19.73 -1.84 -10.8 Hologic Q HOLX 45.09 35.10 1541 38.45 8926 39.77 38.27 -1.31 -10.1 HomeBLA Q HBCP .76f 1.7 20 48.47 34.12 15 45.05 58 45.95 44.58 -.70 +4.2 HomeBcs s Q HOMB .48f 2.0 22 25.89 20.82 368 23.55 1784 23.77 23.29 +.14 +1.3 HomeDp N HD 4.12 2.0 27 207.61 151.70 3672 206.23 17095 207.23 200.50 +5.46 +8.8sHmFdB LA Q HFBL .56f 1.6 21 36.75 26.00 4 35.46 18 36.75 34.50 -.62 +26.1 HomeStreet Q HMST 26 32.60 24.20 53 28.30 246 29.50 27.80 -1.15 -2.2 HometBk n Q HMTA .16 1.1 15.79 10.75 1 13.94 15 14.99 13.51 +.03 +24.8 HomeTrBc Q HTBI 28 30.00 23.00 24 28.80 129 28.90 28.45 +11.8 HomolMd n Q FIXX 24.40 15.07 41 16.35 215 17.10 15.85 -.30 -12.4 Honda N HMC .84e 2.9 37.29 27.91 466 28.65 2601 29.14 28.55 -.98 -15.9 HonwllIntl N HON 2.98 1.8 76 165.13 136.17 2765 162.81 12549 164.72 158.21 +3.75 +6.2 HookerFu Q HOFT .56 1.4 15 52.75 35.90 41 39.40 222 41.80 38.85 -2.65 -7.2 HopeBcp Q HOPE .56f 3.2 16 19.86 15.10 1017 17.39 2778 17.66 17.24 -.12 -4.7 HopFedBc Q HFBC .28f 1.6 23 17.75 13.63 1 17.75 9 17.75 17.00 +.79 +25.9 HorMan N HMN 1.14 2.4 28 47.65 33.85 72 46.70 268 46.95 45.75 +.40 +5.9 HorizBcp s Q HBNC .40 2.0 18 22.13 16.67 58 20.39 221 20.51 20.12 -.04 +10.0 HorizGbl n N HZN 18.24 5.13 86 7.70 419 7.77 7.50 -.06 -45.1 HorizPhm Q HZNP 21.25 11.17 885 20.60 4732 21.19 20.19 -.54 +41.1 HorizTFn Q HRZN 1.20 10.6 11 11.97 9.92 46 11.30 201 11.40 11.10 -.02 +.7 HorizFn22 n N HTFA 26.00 25.26 25.53 22 25.72 25.40 +.5 Hor OEXcc Q QYLD 2.26e 9.0 25.50 22.67 137 25.01 1096 25.19 24.92 -.14 +2.0 HorzDAX Q DAX .60m 2.2 34.00 27.46 2 27.57 7 28.27 27.50 -.88 -12.7 HorzSPCvC N HSPX 2.52e 3.6 53.15 46.37 4 52.12 50 52.56 52.09 -.31 +3.6 HorGKWld N KLDW 35.73 31.03 4 33.91 29 34.44 33.87 -.83 +1.3 Horz Saba n N CEFS 23.00 19.87 10 20.02 28 20.11 20.00 -.09 -6.5 JamesBibl ef N JBRI 26.01 HrzProSp n N FANZ 23.71 20.34 0 23.29 2 23.56 23.20 -.08 +4.5sHormel s N HRL .75 1.8 23 41.38 29.75 2458 41.29 12972 41.49 39.14 +2.14 +13.5 Hornbeck N HOS 5.35 2.68 132 4.34 529 4.64 4.23 -.07 +39.5 Hortonwks Q HDP 23.00 15.50 1236 22.06 6945 22.50 19.76 -.26 +9.7 HospPT Q HPT 2.12 7.4 11 31.27 23.83 394 28.68 1929 29.24 28.45 -.31 -3.9 HostHotls N HST 1.00a 4.7 52 22.47 17.55 7920 21.41 30414 21.63 21.13 -.12 +7.9 HostessBr n Q TWNK 22 15.40 11.00 723 12.11 3363 12.14 11.64 +.35 -18.2 HoughMH Q HMHC 12.25 5.10 607 5.90 1753 6.55 5.75 -.55 -36.6 HoulihnL n N HLI 1.08 2.4 18 53.20 35.15 213 45.87 806 47.34 45.54 -1.16 +1.0 HstnAEn A HUSA .60 .21 259 .21 797 .24 .21 -.01 -35.8 HoustWC Q HWCC .12m 1.5 9.32 4.70 6 8.05 49 8.20 7.95 -.15 +11.8 HovnEn pf A Q HOVNP 8.47 4.50 1 4.65 51 5.25 4.61 -.50 -38.0 HovnanE N HOV 3.41 1.51 1062 1.54 2758 1.60 1.51 -.02 -54.0 HowardBcp Q HBMD 29 24.20 15.70 12 17.85 63 17.90 17.20 +.40 -18.9 HHughes N HHC 32 142.36 114.28 235 127.12 890 130.66 126.71 -3.25 -3.2 HuanPwr N HNP 2.45e 9.8 31.03 23.64 34 25.10 117 25.64 24.97 -.37 +.4 HuazhuGr Q HTHT 26 49.60 25.67 1159 31.36 7538 34.42 30.51 -3.06 -13.1 HubGroup Q HUBG 27 56.60 37.60 227 48.05 1561 52.25 47.65 -4.80 +.3 Hubbell N HUBB 3.08 2.4 23 149.03 100.55 415 129.11 1022 129.34 124.65 +2.75 -4.6sHubSpot N HUBS 147.60 71.00 477 151.90 1965 154.55 137.76 +8.20 +71.8tHudBayM g N HBM .02 6 10.25 4.25 397 4.25 2282 4.70 4.15 -.44 -51.7 HudsonGbl Q HSON .20 12.1 2.44 1.29 13 1.65 105 1.74 1.62 -.08 -26.7 HudsPacP N HPP 1.00 3.0 27 36.06 28.25 414 32.93 2244 33.85 32.81 -.91 -3.9 HudsonTc Q HDSN 3 9.80 1.58 145 1.78 789 1.93 1.75 -.09 -70.7sHumana N HUM 2.00 .6 28 336.49 231.90 364 337.13 2168 337.56 331.35 +3.87 +35.9 HuntCoFn N HCFT .40m 11.1 5 4.70 2.55 88 3.57 251 3.65 3.49 -.02 -10.8 HuntJB Q JBHT .96 .8 18 131.74 98.14 497 122.98 2899 124.52 118.12 +2.23 +7.0 HunterMar Q HUNT 9.95 9.68 9.85 0 9.85 9.85 -.04 +.9 HuntBncsh Q HBAN .56f 3.4 17 16.60 12.14 9636 16.25 40028 16.53 16.15 +.04 +11.6 HuntBcs pf Q HBANO 1.56 6.0 28.68 25.75 29 26.15 104 26.51 26.07 -.22 -7.1 HuntB pfC Q HBANN 1.47 5.8 26.85 24.76 6 25.55 11 25.82 25.46 -.10 -1.9 HuntgUSEq N HUSE 1.86e .6 41.49 37.35 20 40.47 185 40.76 40.41 -.30 +5.5 HuntgtnEco N HECO .47e .2 44.87 39.67 92 43.78 1519 43.80 43.65 -.15 +5.1 Str 7handl n Q HNDL 25.98 23.65 4 24.17 92 24.39 24.12 -.23 -3.6 HuntgtnIng N HII 2.88 1.2 23 276.69 201.91 148 245.70 1031 249.56 240.85 +1.23 +4.2 Huntsmn N HUN .65 2.2 10 36.09 26.35 3555 29.12 12210 30.82 28.53 -1.37 -12.5 Hurco Q HURC .44 1.0 17 50.50 33.40 36 44.20 63 45.90 41.45 +1.30 +5.0 HuronCon Q HURN 50.40 30.05 55 48.80 305 50.10 48.55 -.70 +20.6 HutChMd n Q HCM 42.25 24.95 169 27.79 807 30.03 25.76 -1.47 -29.5 HuttigBld Q HBP 7.75 3.50 16 5.00 81 5.17 4.86 -.18 -24.8 Huya n N HUYA 50.82 15.25 1126 26.25 5666 28.12 25.61 -1.78 +63.4 Hyatt N H .60 .8 36 84.89 58.21 489 76.13 2007 77.65 74.72 -1.08 +3.5 Hydrognc Q HYGS 12.00 4.95 44 5.70 195 5.95 5.65 -.05 -48.6 HyreCar n Q HYRE 6.50 2.50 55 3.06 192 3.34 2.85 -.11 -40.0 HysterYale N HY 1.24f 2.0 17 93.90 56.40 41 63.25 129 63.56 60.26 +1.55 -25.7I -:I-AMCap n Q IAM 11.94 9.75 0 10.35 0 10.35 10.35 +4.9 I-AMCap rt Q IAMXR .80 .21 1 .45 2 .47 .45 +50.0si3 Vert n Q IIIV 20.63 13.79 180 19.76 1453 20.63 17.69 +1.14 +7.7sIAC Inter Q IAC 1.36 .7 44 204.58 111.97 1376 201.35 3815 204.58 191.69 +4.15 +64.7tIAMGld g N IAG 1.52f 39.9 7.25 3.70 2200 3.81 13440 4.00 3.70 -.27 -34.6 ICAD Q ICAD 4.89 2.80 12 2.95 69 3.09 2.94 -.05 -14.2 ICC Hld n Q ICCH 72 18.00 14.54 1 15.20 2 15.20 15.02 +.10 -6.6sICF Intl Q ICFI .56 .7 25 82.25 45.50 83 81.65 332 82.25 80.25 +.14 +55.5 ICICI Bk N IBN .16e 1.7 11.26 7.61 3796 9.24 25570 9.29 9.08 -.39 -5.0 ICU Med Q ICUI 321.70 173.10 144 296.80 690 310.60 295.65 -9.20 +37.4 IClickInt n Q ICLK 11.40 5.03 383 5.10 824 5.98 5.08 -.74 -43.6 ID Syst Q IDSY 8.05 5.37 6 6.41 20 6.60 6.25 -.03 -7.7 IdexxLab s Q IDXX 73 256.22 146.09 379 242.55 2242 254.28 241.92 -11.49 +55.1 IDT Cp N IDT 1.00f 18.9 16.48 4.82 91 5.28 369 5.41 5.16 -.01 -50.2 IEC Elec A IEC 6.80 3.42 59 5.40 172 5.57 5.17 -.09 +31.1 IES Hldgs Q IESC 23 20.25 14.90 10 19.00 44 19.30 18.75 -.15 +10.1 IF Bancp Q IROQ .25 1.0 29 25.04 19.10 24.95 1 25.00 24.36 +.05 +26.9 IFresh n Q IFMK 18.00 1.69 27 3.32 364 3.66 3.04 -.10 -74.4sIHS Mark Q INFO 31 55.99 42.40 948 54.66 5088 55.99 54.21 -.34 +21.1 II-VI Q IIVI 32 53.08 35.55 351 47.00 1811 48.65 46.90 -2.75 +.1 IMV Inc n Q IMV 7.21 4.50 1 5.44 15 5.70 5.44 -.18 -20.9tING N ING .14e 1.1 20.58 13.16 6986 12.85 14780 13.51 12.60 -.73 -30.4 ING 6.125 N ISG 1.53 6.0 26.37 25.20 68 25.42 171 25.70 25.38 -.22 -.5 ING 6.375 N ISF 1.59 6.2 26.40 25.40 56 25.52 186 25.77 25.50 -.16 -.7 INTLFCStn Q INTL 18 57.00 33.11 79 54.90 180 56.21 53.79 -.86 +29.1 ION Geo rs N IO 32.45 7.55 139 16.95 706 18.35 16.10 -1.00 -14.2tIPG Photon Q IPGP 25 264.11 154.68 706 157.47 3748 176.08 154.68 -18.01 -26.5 iPass rs Q IPAS 8.87 1.76 87 2.09 527 2.39 1.95 +.09 -59.8 iPicEnt n Q IPIC 17.00 5.91 17 6.59 27 7.13 6.50 +.01 -56.5 IQ M Ins n N MMIN 29.89 24.66 24.81 0 24.81 24.81 -.09 -1.7 IQ HdgMult N QAI 33.13 29.58 122 30.47 491 30.72 30.45 -.27 +.1 IQ HdgLgS N QLS 24.53 21.02 22.17 1 22.17 21.80 -.14 +1.2 IQ US Lg n Q CLRG .08e 27.80 24.16 5 26.10 25 26.39 26.10 -.12 +3.2 IQ Ch SC n N CSML 29.96 24.08 41 28.98 116 29.56 28.82 -.43 +3.3 IQ HdgEv N QED 22.00 20.76 1 21.51 6 21.95 21.50 -.10 +2.9 IQ HiYlVl n N HYLV 25.56 23.73 0 24.23 19 24.30 24.23 -.16 -3.7 IQ CorePl n N AGGP 20.27 18.45 7 19.16 58 19.31 19.15 -.03 -4.0 IQ CoreBd n N AGGE 19.86 18.22 3 18.59 7 18.64 18.59 -.05 -5.0 IQ GTAA N QGTA 25.44 23.26 1 23.89 5 24.02 23.88 -.27 -2.1 IQ 50HJpn N HFXJ 23.96 19.96 0 20.96 2 21.09 20.96 -.61 -7.1tIQ 50HgEur N HFXE 21.45 19.16 1 19.14 2 19.51 19.14 -.48 -5.9 IQ 50HIntl N HFXI 22.80 20.28 15 20.43 104 20.82 20.35 -.57 -5.6 IQ RealRtn N CPI 28.21 27.17 1 27.93 15 27.98 27.92 -.05 +1.9 IQUSReSC N ROOF 1.43e 5.3 27.77 22.60 3 26.84 23 27.30 26.84 -.42 +2.0 IQMrgArb N MNA 31.92 30.25 35 31.47 161 31.64 31.43 -.10 +1.4tIQ AgriSC N CROP .41e 1.3 35.99 31.25 4 31.19 7 31.47 31.15 -.92 -10.7 IQ GlbRes N GRES .10e .4 29.30 26.24 23 26.62 45 26.83 26.58 -.30 -6.8 IQIYI n Q IQ 46.23 15.30 6596 27.16 33232 29.34 26.51 -1.74 +74.7sIQVIA Hldg N IQV 15 128.40 91.57 991 127.02 4431 128.40 125.32 -.07 +29.7 IRSA N IRS 32.97 13.77 136 14.46 619 15.95 14.28 -1.93 -51.1tIRSA Prop Q IRCP 1.86e 7.4 64.68 24.00 4 25.00 27 28.00 24.00 -2.16 -55.8sIRhythm n Q IRTC 96.00 46.95 234 93.83 987 96.56 91.52 +.74 +67.4 iRobot Q IRBT 44 118.75 55.77 1110 103.39 4725 116.52 99.73 -10.11 +34.8 iShGold N IAU 13.11 11.25 10302 11.46 73382 11.57 11.40 -.04 -8.4 iShGSCI N GSG 18.31 14.39 95 17.19 1083 17.53 17.00 -.25 +5.6tiSAstla N EWA 1.01e 4.7 24.19 21.54 1954 21.46 10020 22.33 21.42 -1.03 -7.4 iSAstria N EWO .37e 1.7 27.41 21.57 14 22.42 411 22.83 22.38 -.38 -9.0tiShBelg N EWK .51e 2.7 23.00 19.20 19 19.03 43 19.40 19.01 -.53 -9.5tiShBrazil N EWZ .67e 2.1 47.85 30.69 29273 32.51 135242 32.89 30.69 +.06 -19.6 iShCanada N EWC .48e 1.7 30.60 26.91 3076 28.16 20360 28.50 27.99 -.64 -5.0 iShEMU N EZU .86e 2.2 47.13 39.42 4647 39.88 27656 40.85 39.76 -1.34 -8.1 iSFrance N EWQ .58e 1.9 33.73 29.48 2776 30.02 5885 30.66 29.94 -1.00 -3.8 iShGerm N EWG .60e 2.1 35.87 28.79 8172 29.13 23836 29.89 29.04 -1.10 -11.8tiSh HK N EWH .61e 2.6 26.93 23.20 5118 23.04 30286 24.15 22.96 -1.11 -9.4 iSh SKor N EWY .65e 1.0 79.07 62.89 2775 64.90 10794 66.90 64.82 -2.42 -13.4 iShMexico N EWW .78e 1.6 56.73 43.55 3173 49.28 14382 49.65 48.40 -1.06 tiShNeth N EWN .66e 2.2 34.09 29.90 160 29.89 1083 30.81 29.80 -1.15 -5.8tiSPacxJpn N EPP 1.66e 3.8 50.34 44.36 301 43.93 1596 45.69 43.82 -2.06 -8.1tiShSoAfr N EZA 1.02e 2.0 76.53 49.54 788 50.77 3308 51.91 49.54 -4.10 -27.5 iShSpain N EWP .99e 3.4 36.38 28.80 571 28.94 2518 29.83 28.86 -.78 -11.7 iSSwedn N EWD .76e 2.4 36.71 29.81 196 31.31 915 31.88 31.16 -.56 -7.6 iShSwitz N EWL .75e 2.2 37.84 31.94 367 34.19 2512 34.52 34.10 -.58 -3.9 iShFrntr100 N FM .30e 1.1 36.19 27.46 103 27.75 618 27.99 27.47 -.19 -16.2 iShGlHiY bt A GHYG 2.09e 4.3 51.63 48.61 8 49.05 92 49.21 48.98 -.25 -2.8 iShxUSH bt A HYXU .92e 1.8 57.19 50.63 2 52.11 34 52.47 51.99 -.24 -4.3 iShEMCBd bt A CEMB 2.28 4.8 51.78 47.17 6 47.84 35 47.86 47.46 -.11 -6.5tiShEMkHY N EMHY 3.98 8.9 51.08 44.12 74 44.76 244 44.89 44.12 +.06 -10.4tiShAsiaPDv N DVYA 2.29e 5.3 51.42 43.36 4 43.12 47 44.15 43.04 -1.21 -13.9 iShEmMDv N DVYE 1.83e 4.7 46.11 38.46 48 38.81 241 39.51 38.71 -1.21 -7.2tiShGblSilv N SLVP .29e 3.6 12.00 8.00 26 8.02 114 8.30 7.97 -.39 -26.0 iShGblEnP N FILL .59e 2.6 24.50 18.63 4 22.32 46 23.09 22.09 -.59 +3.6 iShGblAgri N VEGI .55e 1.9 31.00 27.01 0 28.51 7 28.92 28.50 -.50 -2.9 iShMsciWld N URTH 1.57e 1.8 94.23 81.63 10 89.68 95 90.93 89.50 -1.44 +1.8 iShEMAsia Q EEMA 1.23e 1.9 81.27 65.40 24 66.43 280 68.30 66.26 -2.85 -9.9 iShEMktSC N EEMS .89e 1.9 57.36 45.49 15 45.73 98 46.64 45.73 -1.63 -13.9tiShEMkBd N LEMB .42e 1.0 50.78 41.38 65 41.94 596 42.00 41.38 -.30 -13.0 iShWldMnV N ACWV 1.93e 2.2 88.22 79.94 95 86.55 727 86.79 86.14 -.30 +2.6 iSEMMnVol N EEMV 1.15e 2.0 65.55 56.74 1691 57.89 5702 58.61 57.72 -1.29 -4.7 iShJpnSC N SCJ 1.81e 2.4 85.34 71.61 11 74.42 208 75.60 74.21 -2.17 -6.7 iShThai N THD 1.88e 2.1 103.71 81.10 213 88.05 926 89.95 87.57 -2.26 -4.8 iShIsrael N EIS .81e 1.5 56.74 46.84 10 55.37 235 56.44 55.31 -1.23 +8.0tiShChile N ECH .71e 1.7 56.53 41.50 622 42.27 2199 42.53 41.50 -1.07 -19.0tiShBRIC N BKF .54e 1.4 50.94 39.17 23 39.31 102 40.18 39.17 -1.58 -11.6 iShsUSA N EUSA .67e 1.1 60.07 50.94 12 58.81 150 59.41 58.74 -.52 +6.1 iShTurkey Q TUR 1.10e 5.3 46.74 18.88 827 20.74 4135 20.89 19.81 +.53 -52.3tiShSilver N SLV 17.14 13.17 7206 13.32 39233 13.44 13.17 -.33 -16.7 iShS&P100 N OEF 1.92e 1.5 129.88 108.74 781 127.84 2923 129.18 127.46 -1.41 +7.8 iShMrnLV N JKF 2.46e 2.3 112.57 95.75 4 107.40 29 108.07 106.99 -.17 +1.7 iShIntTBd s Q IGOV 52.22 47.85 78 48.38 273 48.69 48.26 -.18 -3.1 iShMrnLG N JKE 1.20e .7 185.40 143.96 14 181.05 65 184.45 180.00 -3.48 +15.7 iShNewZea Q ENZL 2.01e 4.3 51.06 44.71 16 47.04 213 48.55 46.87 -2.02 -.9 iSh1-3yITB Q ISHG .20e .2 87.67 80.50 3 81.47 40 81.91 81.37 -.45 -3.2 iShMrnLC N JKD 2.24e 1.3 167.90 148.16 12 167.00 65 167.85 166.37 -.58 +5.1tiShBrazSC N EWZS .40e 3.4 18.14 11.28 7 11.75 115 11.93 11.28 -.27 -27.9 iShIntlPfd N IPFF .96e 5.5 19.76 17.15 13 17.31 71 17.53 17.30 -.35 -7.2 iShSPTUS s N ITOT 67.14 55.98 491 66.15 2816 66.90 65.94 -.68 +8.2 iShSTNtMu N SUB .86 .8 106.35 104.31 64 104.87 229 105.07 104.76 -.30 iShAgcyBd N AGZ 1.81 1.6 114.58 110.49 5 110.78 31 111.18 110.76 -.56 -2.0 iShSelDiv Q DVY 3.03e 3.0 102.32 91.67 237 101.29 1308 102.06 100.76 +.28 +2.8 iShGTimb Q WOOD .94e 1.2 83.88 63.37 10 77.47 61 77.90 77.06 -.68 +8.9 iShTIPS N TIP 1.69e 1.5 115.26 111.01 1453 111.22 11460 111.65 111.10 -.87 -2.5 iShEurFn Q EUFN .74e 3.8 25.85 19.38 1063 19.73 7822 20.23 19.67 -.19 -15.4 iShAsiaexJ Q AAXJ 1.30e 1.9 83.52 67.86 993 68.68 3840 70.71 68.50 -2.75 -10.0 iShChinaLC N FXI .87e 2.1 54.00 40.04 25439 40.91 95388 42.22 40.67 -1.48 -11.4 iShTransp N IYT 1.70e .8 206.90 166.60 254 204.54 633 206.42 202.83 +.77 +6.7tiShChinaSC N ECNS 1.73e 3.8 56.49 45.21 5 45.07 21 46.62 45.07 -2.26 -10.8 iSCorSP500 N IVV 4.38e 1.5 293.83 246.62 5451 289.60 20300 292.29 288.77 -2.84 +7.7 iSMornMC N JKG 2.32e 1.2 194.94 168.52 5 190.39 21 192.18 190.04 -1.09 +2.6 iShEMInfr Q EMIF .93e 3.4 35.28 27.42 1 27.51 11 27.84 27.50 -.57 -16.4 iShGClnEn Q ICLN .33e 3.9 10.08 8.30 36 8.49 226 8.64 8.48 -.23 -8.9 iShUSAgBd N AGG 2.65e 2.4 110.66 105.00 2572 105.81 10773 106.27 105.81 -.60 -3.2 iShEMkts N EEM .59e 1.4 52.08 41.13 61321 41.55 288976 42.49 41.39 -1.62 -11.8 iShACWX Q ACWX 1.00e 2.2 53.74 45.77 978 46.05 2465 46.92 45.90 -1.43 -7.8 iShiBoxIG N LQD 3.87 3.4 121.85 113.72 4529 114.65 24019 115.21 114.63 -.79 -5.7 iSh ACWI Q ACWI 1.43e 2.0 77.54 66.94 1791 72.44 7413 73.47 72.26 -1.37 +.5 iSKokusai N TOK 1.60e 2.4 69.65 60.67 3 66.53 10 67.13 66.43 -1.05 +2.9 iShCorUSTr N GOVT .33 1.3 25.60 24.26 748 24.47 3465 24.56 24.46 -.14 -2.4 iSEafeSC Q SCZ 1.51e 2.5 69.19 59.77 4898 60.91 8939 62.18 60.78 -1.82 -5.6 iSGblTelcm N IXP 2.31e 4.2 62.55 53.47 25 55.42 99 55.62 54.81 -.50 -8.4tiShEMBd Q EMB 5.27e 5.0 117.46 104.98 3713 105.60 20020 106.20 104.98 -.50 -9.0 iShGblTech N IXN 1.10e .6 177.61 138.42 42 170.44 297 175.63 169.75 -5.98 +10.9 iShAaa-ACp N QLTA 1.51e 3.0 53.16 50.03 6 50.43 15 50.61 50.37 -.31 -4.6siSMrnMCG N JKH .59e .3 237.47 185.23 4 233.58 12 237.47 233.00 -3.20 +15.4tiShIndones N EIDO .35e 1.6 30.61 21.27 1513 22.21 6753 22.59 21.27 -1.16 -21.9 iSSP500Gr N IVW 2.03e 1.2 177.02 140.87 739 173.56 3056 176.25 172.86 -2.70 +13.6 iShNYMun s N NYF 56.36 54.26 13 54.44 71 54.61 54.32 -.32 -2.4 iShGblHcr s N IXJ 62.04 53.82 32 61.01 541 61.48 60.74 -.64 iShGnmaBd Q GNMA .75e 1.6 50.11 47.84 1 48.30 30 48.51 48.26 -.19 -2.4 iShGblFin N IXG 1.28e 2.0 76.01 63.00 19 65.47 127 66.43 65.16 -.76 -6.4 iShUSAQlt N QUAL 1.04e 1.2 89.93 74.74 165 89.26 1591 89.83 89.08 -.52 +7.7 iSSPGlbEn N IXC 1.01e 2.8 39.50 31.40 99 35.66 2927 36.67 35.29 -.93 +.3 iShCalMn s N CMF 59.75 57.68 84 58.23 289 58.42 58.20 -.35 -1.6 iSh CMBS N CMBS 1.00 2.0 52.29 49.27 15 49.87 86 50.14 49.83 -.32 -2.7 iShUSASize N SIZE 1.26e 1.4 88.93 75.90 4 88.14 175 88.53 88.14 -.07 +5.1 iSGblInfra N IGF 1.27e 3.0 46.80 41.66 326 42.11 784 42.64 42.05 -.51 -6.9 iShNANatR N IGE .85e 2.5 38.33 31.49 141 34.66 425 35.76 34.30 -1.12 -2.2 iSh JPXNik N JPXN 70.78 58.85 4 61.08 102 62.10 60.96 -1.43 -5.9 iShUSAVal N VLUE 1.49e 1.7 89.40 74.62 242 87.31 2490 88.47 87.14 -1.20 +4.4tiShLatAm N ILF .60e 2.0 39.54 28.66 1396 29.73 7291 29.83 28.66 -.45 -13.0siShUSAMo N MTUM .81e .7 118.66 91.95 572 116.27 3227 118.66 115.75 -1.91 +12.7 iShMrnMCV N JKI 2.72e 1.7 172.45 145.34 5 163.40 48 165.00 162.95 -1.18 +2.4 iShPhilpns N EPHE .20e .6 40.19 28.80 178 31.17 1082 32.93 31.16 -1.74 -19.7 iSSP500Val N IVE 2.14e 1.8 121.12 104.20 746 115.85 6103 116.64 115.48 -.20 +1.4 iShNMuBd N MUB 2.59 2.4 111.66 107.56 683 108.22 2562 108.67 108.22 -.69 -2.3 iShUKSC bt A EWUS 1.38e 3.3 46.20 40.02 2 41.26 4 42.03 41.20 -.00 -5.4 iSRTop200V N IWX 1.17e 2.2 55.82 48.29 12 53.36 75 53.60 53.23 -.14 +1.8tiShIntlDev N WPS 1.16e 3.1 42.27 36.75 9 36.90 64 37.38 36.65 -.85 -6.6 iShAsia50 N AIA 1.02e 1.7 72.96 59.33 59 60.30 520 62.45 60.00 -2.59 -8.7 iSh20 yrT N TLT 3.05 2.6 129.57 116.09 11213 119.13 48544 120.40 118.99 -1.87 -6.1 iSRTop200G N IWY .82e 1.0 85.18 66.71 155 83.49 285 84.79 83.04 -1.35 +14.1 iSh7-10yTB Q IEF 1.96 1.9 108.81 100.33 4405 101.91 10851 102.45 101.87 -.70 -3.5 iShRTop200 N IWL 1.02e 1.5 67.66 56.36 2 66.61 64 67.33 66.56 -.67 +8.4 iShIntSelDv N IDV 1.51e 4.4 35.93 31.67 336 31.92 1522 32.38 31.82 -.70 -5.5 iSh1-3yTB Q SHY .52 .6 84.72 83.04 836 83.13 8131 83.25 83.13 -.21 -.9 iS Eafe N EFA 1.66e 2.5 75.27 65.15 22989 65.43 100702 66.78 65.24 -1.91 -6.9 iShGerSC bt A EWGS .69e 1.1 70.42 57.31 3 60.58 22 62.42 60.58 -2.47 -5.8 iShEurRE Q IFEU 1.46e 3.7 42.63 37.90 1 39.28 7 39.66 39.28 -.85 -4.6 iSRusMCV N IWS 1.59e 1.8 92.95 82.40 379 90.74 1568 91.78 90.51 -.79 +1.8 iShCrLTBd N ILTB 2.54 4.3 65.21 59.00 6 59.67 33 60.13 59.60 -.73 -7.9siSRusMCG N IWP 1.02e .8 137.44 109.36 127 135.24 1109 137.44 134.68 -1.37 +12.1 iShIntlRE Q IFGL 1.48e 5.2 31.77 28.31 47 28.54 327 28.92 28.49 -.63 -4.9 iShEuroSC Q IEUS 1.08e 2.0 62.36 53.84 117 54.96 316 56.01 54.81 -1.46 -5.0 iShNorC bt A ENOR .58e 2.2 29.21 24.60 4 26.96 59 27.57 26.83 -.62 +4.5 iShRusMid N IWR 2.85e 1.3 224.44 191.13 141 221.08 665 223.46 220.80 -2.05 +6.2 iShMrnSC N JKJ 1.78e 1.0 186.59 156.73 2 183.25 6 186.23 183.25 -2.98 +5.2 iShIreland N EIRL .55e 1.2 50.12 44.04 7 45.21 81 46.10 45.20 -.96 -5.8 iSCorSPMid N IJH 1.89e .9 205.24 170.60 1516 202.76 4673 204.78 202.08 -1.59 +6.8 LgTrmBd N IGLB 2.67 4.6 63.67 57.32 43 57.83 238 58.20 57.74 -.69 -8.5 iShiBxHYB N HYG 5.09 5.9 88.76 84.07 12375 85.70 54910 85.93 85.63 -.66 -1.8 iShFinlC bt A EFNL .51e 1.3 45.01 38.26 5 39.90 16 41.07 39.69 -1.74 +1.2 iShSft N IGV .12e .1 203.25 142.80 279 198.50 1621 201.80 194.97 -2.35 +28.4 iShCorUS n N FTY 51.25 43.20 35 50.36 393 51.05 50.16 -.64 +1.5 iShDenC bt A EDEN .81e 1.2 71.11 62.85 1 65.55 21 66.45 65.32 -2.05 -3.0 iShs SOX Q SOXX 1.55e .8 198.84 148.01 2800 185.09 4387 192.19 184.65 -5.23 +9.0 iShIndia50 Q INDY .15e .4 39.29 33.37 370 36.36 1214 36.60 36.00 -.89 -2.0 iShNetw N IGN .25e .5 56.70 44.76 4 54.73 23 56.15 54.54 -1.61 +12.9 iShNATch N IGM .73e .4 211.58 151.31 51 204.59 208 210.30 203.66 -5.88 +21.2 iShNsdBio s Q IBB 122.53 100.22 1311 117.74 6188 122.10 116.98 -4.45 +10.3 iShResRE N REZ 2.01e 3.1 66.52 53.83 14 64.36 238 65.42 64.23 -.90 +3.4 iSh2019Mun N IBMH .27 1.1 25.64 24.92 30 25.34 83 25.38 25.33 -.03 +.1 iShC&SRE N ICF 2.97e 2.9 104.39 88.40 77 102.42 354 103.88 101.93 -1.12 +1.1 iShKLDSoc N DSI 1.11e 1.1 107.53 90.27 48 105.20 283 106.60 104.89 -1.61 +7.1 iShGbl100 s N IOO 49.47 42.83 28 47.55 209 48.42 47.47 -1.05 +3.6 iSh2018Mu N IBMG .23 .9 25.52 25.32 25.44 29 25.46 25.42 +.00 +.2siShConsSv N IYC 1.50e .7 211.09 162.42 22 208.27 91 211.09 206.86 -1.81 +16.2 iShMBS Q MBB 3.04e 2.4 107.76 102.93 537 103.61 2629 103.98 103.55 -.59 -2.8 iShGvCrBd N GBF 2.86 2.6 115.65 109.28 2 110.01 6 110.44 109.99 -.70 -3.4 iShIndia bt A INDA .24e .7 38.21 32.16 5869 34.59 29838 34.88 34.34 -1.10 -4.1 iSR1KVal N IWD 2.41e 1.9 131.56 114.73 1360 126.60 6285 127.56 126.22 -.50 +1.8siSMrnSCG N JKK .87e .4 216.18 162.27 3 212.85 15 216.31 211.31 -2.85 +18.6 iShPoland N EPOL .42e 1.8 30.19 21.30 485 22.94 1624 23.80 22.83 -1.21 -15.3 iSMCGth N IJK 1.88e .8 236.88 193.95 41 235.47 218 236.75 233.98 -1.08 +9.1 iShIntGvC N GVI 1.99 1.9 111.75 106.93 30 107.42 414 107.80 107.42 -.48 -2.1 iSR1KGr N IWF 1.45e .9 156.11 122.55 2616 153.17 7128 155.56 152.54 -2.34 +13.7 iSIndiaSC bt A SMIN .10e .2 55.13 40.79 15 42.25 255 43.59 41.81 -1.87 -19.6 iShBrUSIn s Q USIG 56.47 53.19 78 53.62 528 53.81 53.54 -.32 -4.3 iSRus1K N IWB 2.36e 1.5 162.63 136.24 1027 160.25 4280 161.84 159.85 -1.58 +7.8 iSR2KVal N IWN 1.98e 1.5 137.85 114.76 660 134.97 5349 136.95 134.45 -1.90 +7.3 iShIntTr s Q IGIB 55.35 52.86 288 53.11 1432 53.35 53.09 -.33 -2.7 iShShrtT s Q IGSB 52.79 50.59 1116 51.80 2860 51.92 51.80 -.19 -.9 iSR2KGr N IWO 1.36e .6 220.82 168.67 1627 216.88 7600 220.35 215.25 -3.45 +16.2 iSh10-20TB N TLH 2.99 2.3 140.10 127.49 13 129.93 194 130.84 129.89 -1.31 -4.5 iShFltRtB N FLOT .32 .6 51.10 50.79 1294 50.93 5868 50.96 50.92 -.13 +.2 iShR2K N IWM 1.77e 1.0 173.39 138.58 17245 170.54 66968 173.12 169.66 -2.48 +11.9 iSh3-7yTrB Q IEI 1.78 1.5 124.98 118.68 388 119.52 1422 119.94 119.49 -.55 -2.2 iShCorHiDv N HDV 2.90e 3.2 94.20 82.16 231 90.01 1561 90.14 89.00 +.59 -.1 iSCorUSVal s Q IUSV 1.16e 2.1 58.64 50.51 3617 56.37 5001 56.77 56.23 -.15 +1.8 iSCorUSGr s Q IUSG .72e 1.2 62.14 49.51 287 61.01 1187 61.98 60.76 -.90 +13.5 iShChina N MCHI .61e 1.1 76.72 57.32 4787 57.87 21265 60.42 57.53 -2.87 -13.0 iShShtTrB Q SHV .03e 110.47 110.18 1182 110.33 4747 110.33 110.29 -.13 +.1 iShUSPfd Q PFF 2.13a 5.7 38.96 36.52 5626 37.10 19828 37.77 37.05 -.84 -2.5 iSEafeMnV N EFAV 2.81e 4.0 76.51 69.78 626 70.87 2232 71.80 70.72 -1.36 -2.9 iSRus3K N IWV 2.47e 1.4 173.53 144.89 171 171.01 853 172.79 170.63 -1.77 +8.1 iSGblMatl N MXI 1.02e 1.6 75.19 64.10 22 64.94 216 65.81 64.46 -1.74 -7.3 iShUtils N IDU 4.54e 3.3 142.50 119.51 19 137.15 95 139.13 135.79 +1.46 +3.2siSUSAMinV N USMV .87e 1.5 57.00 49.71 1071 56.74 5469 57.00 56.39 +.15 +7.5 iSMrnSCV N JKL 2.98e 1.9 159.20 137.35 3 155.96 10 157.69 155.52 -1.77 +2.4 iShMCVal N IJJ 2.16e 1.3 171.00 144.52 43 167.57 202 169.86 166.93 -2.03 +4.7 iShGblUtil N JXI 1.99e 4.0 53.07 45.15 10 49.61 47 50.22 49.45 -.08 +.2 iShTelecm N IYZ .68e 2.3 32.23 26.34 222 29.33 1256 29.56 29.23 -.35 -.3 iShTech N IYW 1.20e .6 196.97 145.77 90 189.79 504 195.25 189.00 -6.05 +16.6 iShGblIndl N EXI 1.40e 1.5 100.28 84.97 3 91.14 18 91.88 91.02 -.94 -1.9 iShGblCSt s N KXI 54.58 47.79 29 49.93 245 50.10 49.68 -.26 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 8, 2018

PAGE 43

iShREst N IYR 2.76e 3.4 83.62 71.27 8786 81.99 34851 83.16 81.80 -1.19 +1.2 iSGblCnDis N RXI 1.39e 1.2 120.30 99.41 5 117.01 43 119.02 116.53 -2.33 +7.0 iSh0-5Tips N STIP 100.84 98.65 47 98.82 230 99.00 98.76 -.40 -1.1 iShHmCnst N ITB .09e .2 46.56 33.72 2490 37.23 6673 38.52 37.13 -.48 -14.8 iShInds N IYJ 1.65e 1.1 158.32 132.34 23 154.73 112 155.56 153.21 +.47 +5.0siShAerosp N ITA 1.31e .6 210.83 166.84 165 209.48 649 210.83 206.03 +2.01 +11.4 iShHltcare N IYH 3.01e 1.5 198.95 166.89 23 197.45 570 198.00 196.20 -.79 +13.3 iShFinSv N IYG 1.21e .9 142.14 110.22 167 136.72 346 138.81 136.40 -1.18 +4.8 iShRegBks N IAT .61e 1.2 54.74 41.83 84 52.11 407 52.59 51.80 +.14 +5.7 iShInsur N IAK .82e 1.2 69.95 59.34 1 66.20 16 66.81 65.92 +.20 -.6 iShFincls N IYF 1.45e 1.2 126.54 105.78 105 123.83 1073 124.89 123.48 -.52 +3.7 iShBroker N IAI .65e 1.0 70.58 51.86 28 64.61 162 66.11 64.32 -1.15 +2.9 iShUSEngy N IYE 1.14e 2.8 43.75 34.66 605 40.07 3395 41.31 39.50 -1.01 +1.1 iShESGSel N KLD 1.14e 1.0 119.70 102.98 10 117.87 86 118.76 117.45 -1.15 +6.1 iShCrSPS s N IJR 90.56 68.54 2668 88.97 14498 90.31 88.65 -1.34 +15.8siShMedDev N IHI 1.57e .7 220.01 165.13 110 217.37 466 220.01 215.71 -2.48 +25.3 iShConsGd N IYK 2.43e 2.0 130.93 111.06 9 118.84 173 119.65 117.96 -.11 -6.2siShHltcPrv N IHF .24e .1 197.79 139.65 52 196.96 164 198.19 194.35 +25.6 iShCorTInt N IXUS 1.28e 2.2 67.93 57.97 1482 58.42 5287 59.45 58.19 -1.76 -7.4 iShPharm N IHE 3.11e .9 169.64 139.28 10 168.28 29 169.42 167.43 -1.27 +9.0 iShBasM N IYM 1.42e 1.4 108.32 91.64 45 100.28 218 101.76 99.64 -1.12 -1.9tiShPeru N EPU .70e 2.0 44.95 35.45 30 35.41 663 36.59 35.14 -1.55 -13.6 iShCorEafe N IEFA 1.56e 2.5 70.84 61.46 8976 61.83 32189 63.15 61.68 -1.88 -6.4 iShOilEq N IEZ .86e 2.6 40.89 31.00 193 33.23 334 35.34 32.51 -2.02 -7.5 iShDJ US N IYY 2.01e 1.4 146.34 122.66 14 144.25 83 145.59 143.81 -1.46 +8.0 iShO&GEx N IEO 1.06e 1.5 77.84 52.06 108 71.43 510 75.21 70.67 -3.10 +10.0 iShAggrAllo N AOA .98e 1.8 56.94 51.55 31 53.75 226 54.34 53.63 -.89 -.2 iShCrShUS s Q ISTB 50.47 48.89 144 48.98 608 49.05 48.94 -.15 -1.7 iShEurope N IEV 1.12e 2.6 50.81 43.33 420 43.70 1897 44.56 43.58 -1.21 -7.5 iShGroAllo N AOR .81e 1.8 46.77 43.25 111 44.57 363 44.94 44.50 -.59 -.8 iSRusMic N IWC 1.08e 1.0 110.15 86.92 17 107.78 131 110.00 107.62 -2.13 +12.6 iShModAllo N AOM .71e 1.9 39.05 36.94 114 37.56 421 37.87 37.54 -.40 -1.3 iShMorMl bt A IYLD 1.33e 5.2 25.96 24.39 93 24.51 215 24.65 24.44 -.15 -5.1tiSMsciVal N EFV 1.66e 3.3 59.57 49.69 1733 49.68 2920 50.49 49.48 -1.20 -10.0 iSSCVal N IJS 1.73e 1.0 174.26 136.29 116 170.19 1008 172.64 169.52 -2.61 +10.8 iShConsAllo N AOK .64e 1.9 35.27 33.64 38 33.97 213 34.30 33.94 -.38 -2.0 iShEafeGr N EFG 1.37e 1.8 85.81 75.55 482 77.76 1433 79.48 77.48 -2.46 -3.7 iShSCGrth Q IJT 1.54e .7 209.28 152.68 116 205.93 669 208.84 205.40 -3.14 +21.0 iShB3-18xF s N IBCC 24.71 24.55 24.60 iShiB3-20F s N IBCD 24.79 24.24 9 24.40 42 24.42 24.35 -.00 -.5 iShiB3-23x s N IBCE 24.76 23.38 3 23.57 9 23.71 23.57 -.14 -2.9 iShBd3-23 s N IBDD 26.95 25.50 15 25.66 24 25.79 25.66 -.14 -3.0 iShBd3-20 s N IBDC 26.37 25.81 2 25.95 55 26.01 25.86 -.04 -.5 iStar N STAR 8 12.22 9.75 698 11.01 2742 11.29 10.96 -.18 -2.6 iStar pfD N STARpD 2.00 7.9 26.12 24.29 1 25.39 8 26.00 25.36 +.06 +.1 iStar pfG N STARpG 1.91 7.6 25.94 24.21 47 25.00 50 25.17 24.88 -.14 -2.0 iStar pfI N STARpI 1.87 7.5 25.94 24.25 11 24.85 31 24.99 24.80 -.07 -1.3 IT TchPck A ITP 3 2.45 .75 8 .86 81 .99 .84 -.01 -33.3 ITT Inc N ITT .54 .9 19 63.04 39.08 788 58.10 2371 59.48 57.25 -.88 +8.9 Itus Cp hrs Q ITUS 6.43 .65 56 3.89 413 4.03 3.63 +.08 +64.6 Iberiabnk Q IBKC 1.52 1.8 28 87.55 68.55 363 86.25 1376 87.50 85.40 -.40 +11.3 Iberia pfB Q IBKCP 1.66 6.1 30.16 25.82 6 27.20 13 27.25 26.94 +.15 -4.1 Iberiab pfC Q IBKCO 1.65 6.1 28.55 26.21 5 27.15 11 27.50 27.00 -.36 -3.4 Icahn Ent Q IEP 7.00f 11.0 26 81.88 51.01 525 63.37 1882 76.93 63.02 -13.44 +19.6 IchorHld n Q ICHR 8 35.51 18.76 1278 22.00 4497 25.93 21.29 -3.93 -10.6sIcon PLC Q ICLR 37 150.18 101.22 260 143.99 763 150.18 143.95 -5.03 +28.4tIconixBrnd Q ICON 5.99 .30 1000 .31 3238 .38 .30 -.04 -76.0sIdacorp N IDA 2.36 2.4 25 100.84 79.59 106 99.86 657 100.84 97.40 +2.01 +9.3tIdealPower Q IPWR 2.94 .60 46 .62 340 .68 .60 -.04 -56.3 Identive lf Q INVE 6.50 2.55 45 6.46 304 6.50 6.10 +.39 +93.4 IderaPh rs Q IDRA 22.96 5.20 375 10.13 1548 10.54 9.55 -.33 -40.0 IDEX N IEX 1.72 1.1 33 156.00 116.11 237 152.35 1059 154.10 151.08 -.86 +15.4 iGATE N PTI 19.52 iKangHlth Q KANG 16 21.01 13.15 367 18.37 829 19.86 18.00 -1.28 +16.3 Ikonics Q IKNX 13.03 7.25 10.50 2 11.00 10.25 -.43 +39.6 ITW N ITW 4.00f 2.8 26 179.07 134.45 1317 140.63 6124 142.32 137.69 +1.75 -15.7 Illumina Q ILMN 90 357.93 196.00 693 345.04 3699 354.71 343.12 -9.79 +57.9 ImageSens Q ISNS 6.75 2.50 21 6.35 316 6.50 5.87 +.30 +115.3 Imax Corp N IMAX 26.70 18.70 484 24.00 1601 24.45 23.25 +.50 +3.7 Immersn h Q IMMR 5 17.71 5.76 213 10.63 1217 11.60 10.58 -.99 +50.6 ImmuCell Q ICCC 80 9.25 5.26 9 7.23 23 8.00 6.80 +.26 -17.8 ImmuneDs Q IMDZ 11.10 2.80 103 3.50 638 3.80 3.40 -.30 -10.3 ImunoCll rs A IMUC .55 .17 65 .24 538 .24 .23 -25.6 ImunoGn Q IMGN 13.41 4.80 1592 9.35 5025 10.37 9.27 -.84 +45.9 Imunmd Q IMMU 27.33 8.68 1009 24.78 4730 26.99 24.36 -1.98 +53.3 Immuron n Q IMRN 16.70 4.63 1 9.42 9 10.15 9.42 -.27 +78.1sImmutep Q IMMP 3.36 1.25 227 3.02 1477 3.36 2.52 +.41 +92.4tImpacMtg A IMH 13.85 7.18 50 6.87 147 7.59 6.60 -.61 -32.4 ImpOil g A IMO .57 1.9 60 34.29 25.91 255 29.79 1163 31.36 29.27 -1.42 -4.5 Imperva Q IMPV 57.65 37.17 124 46.00 793 47.20 45.30 -1.15 +15.9 Impinj n Q PI 41.97 9.95 272 19.10 969 21.29 18.75 -2.38 -15.2 ImprimisP Q IMMY 3.39 1.35 82 3.02 473 3.07 2.90 -.02 +77.6 IncOpR A IOR 25 14.25 8.51 2 11.61 2 12.02 11.61 -.41 +4.8 Incyte Q INCY 138.92 60.23 1708 69.17 5495 74.81 68.86 -4.74 -27.0 IndCDrillg N ICD 5.48 2.72 55 3.88 409 4.37 3.79 -.49 -2.5 IndepHld N IHC .25f .7 15 39.85 20.85 4 35.45 23 35.55 34.50 +.20 +29.1 IndepRT N IRT .78a 7.6 21 10.63 8.26 330 10.29 1582 10.40 10.22 -.04 +2.0 IndBkMA Q INDB 1.52 1.6 24 95.00 66.30 48 92.40 258 92.60 90.15 +1.30 +32.3 IndBkMI Q IBCP .60 2.4 19 27.10 19.25 58 24.80 288 25.15 24.65 -.15 +11.0 IndepBkTX Q IBTX .56 .8 18 79.00 51.71 337 67.75 921 70.00 67.70 -1.50 +.2 IndiaFd N IFN 1.82e 1.9 28.74 23.71 32 24.51 319 25.12 24.45 -.96 -6.2 IndiaGCap A IGC 2.05 .31 6578 1.21 25167 1.60 1.15 -.44 +21.0tIndoTel s N TLK .67 35.95 21.75 271 22.62 1586 22.90 21.75 -1.05 -29.8 IndusAcq n Q INDU 11.74 9.65 78 9.97 145 10.00 9.97 +2.3 IndSvAm lf Q IDSA 2.70 1.45 17 2.35 69 2.38 2.21 +.04 +43.3 IndLogis n Q ILPT .60e 76 24.70 17.21 41 23.57 270 24.03 23.50 -.50 +.9 IndBach N IBA .87e 1.5 67.61 53.00 5 56.67 35 58.20 56.52 -1.64 -1.1 Innera Q INFN 12.39 6.10 8489 7.24 15825 8.88 7.21 -1.71 +14.4 InfinityPh Q INFI 3.75 1.07 667 2.39 2818 2.80 2.20 +.13 +17.7 InflaRx n Q IFRX 72 42.83 14.47 11 33.05 67 33.48 32.16 -.94 +57.8sInfoSvcs Q III .20f 3.7 7 5.33 3.57 163 5.35 685 5.40 4.80 +.40 +28.3 Infosys N INFY .40e 1.9 19 21.14 14.15 5187 20.85 22119 21.07 20.34 +.08 +28.5 InfrREIT n N HIFR 1.00 4.8 17 23.22 17.60 96 20.97 607 21.17 20.51 +.08 +12.9 InfrEnAlt Q IEA 11.27 8.25 84 10.42 355 10.74 10.05 -.18 +5.1 InfuSystem A INFU 3.60 1.75 17 3.28 85 3.32 3.05 -.08 +42.4sIngerRd N IR 2.12f 2.1 23 103.35 79.63 1552 100.29 7502 103.35 99.70 -.47 +12.4sIngevity N NGVT 101.79 58.79 173 99.32 707 102.04 98.68 -1.69 +40.9 InglesMk h Q IMKTA .66 1.9 15 37.65 21.40 45 34.35 282 36.11 33.36 -1.60 -.7 Ingredion N INGR 2.40 2.3 14 146.28 95.01 341 102.24 2346 103.53 99.26 +1.17 -26.9 InnerWkgs Q INWK 22 12.03 5.90 136 7.75 963 7.83 7.55 -.07 -22.7 Innodata Q INOD 1.60 .88 15 1.39 74 1.45 1.39 -.06 +2.2 Innophos Q IPHS 1.92 4.4 39 51.34 38.66 54 44.03 169 44.32 42.27 +.32 -5.8 Innospec Q IOSP .88f 1.2 30 83.20 54.10 50 76.50 204 77.35 76.00 -1.10 +8.4 InnovBio rs Q INNT 50.50 3.43 800 6.02 11073 9.68 5.80 -1.10 -1.3 MnstD wt h Q MSDIW .29 .01 .05 +2.0sInnovInd n N IIPR 1.00 2.3 46.27 16.51 130 42.96 760 46.27 38.82 -2.44 +33.0 InnoInd pfA N IIPRpA 29.15 25.50 1 28.70 10 28.85 28.50 -.00 +2.7 InnovSolu Q ISSC 11 3.82 2.46 3 2.65 15 2.74 2.62 -.04 -9.7 Innoviva Q INVA 1.00 6.9 14 17.99 11.47 500 14.56 3092 15.02 14.36 +.04 +2.6 Innsuites A IHT .01 .6 3.70 1.23 7 1.72 34 1.73 1.63 +.01 -2.0sInogen Q INGN 266.58 91.80 133 263.85 908 267.85 250.01 -1.06 +121.6 Inovalon n Q INOV .12p 17.80 8.90 408 10.65 3188 11.05 10.30 -.35 -29.0 InovioPhm Q INO 7.00 3.64 959 5.38 4260 5.65 5.18 +.12 +30.3 Inphi N IPHI 21 44.25 23.65 313 35.10 1604 37.01 34.96 -1.97 -4.1 Inpixon rs Q INPX 18.30 .10 903 .13 4423 .15 .13 -.01 -97.9sInseegoCp Q INSG 4.02 1.19 2282 3.80 10177 4.03 3.08 +.67 +136.0 InsightEnt Q NSIT 19 56.86 32.11 218 53.50 754 55.26 53.20 -1.64 +39.7 InsightS n N INSI .80 4.3 21.10 18.03 9 18.60 74 19.01 18.58 -.29 -6.5 Insignia s Q ISIG .70e 2.40 1.03 51 2.12 198 2.32 2.08 -.06 +78.2tInsmed Q INSM 33.94 19.15 306 19.89 2250 20.79 19.15 -.04 -36.2sInsperity s N NSP .80 .7 39 121.13 39.80 266 118.95 1105 121.13 115.55 -.90 +107.4sInsprMed n N INSP 57.87 22.50 116 54.34 515 57.87 52.52 -.65 +117.5 InspEnt Q INSE 14.00 4.40 17 6.60 59 7.10 6.50 -.50 -32.7 InstlldBPd N IBP 25 79.40 45.05 233 46.85 596 48.30 45.64 +.30 -38.3 Insteel Q IIIN .12a .3 24 43.78 23.84 103 38.61 533 39.04 37.53 +.26 +36.3 Instructre n N INST 49.18 29.00 290 40.25 1152 41.05 38.85 -.70 +21.6sInsulet Q PODD 104.89 54.55 408 103.81 2256 106.32 100.43 -.46 +50.4 InsysTher s Q INSY 14.00 4.10 586 8.27 3830 9.45 7.91 -1.08 -14.0tIntecPhm n Q NTEC 9.80 3.55 79 3.90 568 4.00 3.55 -.05 -24.3sIntegerHl N ITGR 81.45 42.50 265 81.00 1061 82.25 78.70 +1.10 +78.8 IntegLfSc s Q IART 70 67.50 41.51 855 61.55 4157 62.92 56.93 +2.08 +28.6sIntgDv Q IDTI 44 43.95 24.61 2853 42.66 12902 43.95 42.10 +.17 +43.5 IntegMed n Q IMTE 44.00 1.85 1 11.25 5 11.98 11.25 -.35 +99.8 Intel Q INTC 1.20 2.6 17 57.60 34.93 25793 46.45 86731 48.43 46.36 -1.98 +.6 Intellia n Q NTLA 35.99 16.33 391 27.24 1963 31.33 26.53 -3.69 +41.7 Intellichk A IDN 3.18 1.50 5 1.98 72 2.20 1.92 -.19 -22.7 IntellgSys A INS 14.98 3.62 9 11.99 74 13.17 11.54 -1.25 +162.9 Intelliph Q IPCI 3 1.25 .23 1010 .41 1723 .42 .26 +.14 -48.9 Intelsat N I 25.21 2.44 1631 21.93 7786 23.45 20.00 -.04 +546.9 IntParfum Q IPAR .84 1.3 41 67.50 39.05 76 64.00 336 66.15 63.55 -1.30 +47.3 InterXion N INXN 67.19 49.15 191 63.44 1265 66.57 62.66 -2.49 +7.7 InteractB Q IBKR .40 .7 39 80.32 41.03 706 60.75 2927 63.00 59.01 -1.41 +2.6 InterceptP Q ICPT 121.92 51.05 281 112.33 1715 114.36 107.39 +.53 +92.3sIntcntlExc s N ICE .88e 1.1 18 77.81 63.93 2162 77.84 11918 77.99 76.09 +1.61 +10.3 IntCtlHtls N IHG 69.23 49.03 167 60.16 1252 61.38 59.87 -1.96 -5.3 InterDig Q IDCC 1.40 1.7 14 85.85 68.18 112 81.50 962 82.65 80.79 -1.10 +7.0 Interface Q TILE .26 1.1 25 26.25 18.90 347 23.80 1532 24.20 23.35 +.25 -5.4 Intergroup Q INTG 31.00 21.30 29.85 1 30.00 29.00 -.14 +25.2 IntlnkEl n Q LINK 71 9.00 2.50 10 4.99 21 5.00 3.90 +1.01 -4.4 Intermolec Q IMI 1.98 .86 31 1.38 139 1.38 1.21 +.03 +.7 Internap rs Q INAP 22.36 8.88 123 12.05 844 13.40 11.82 -1.37 -23.3sIntlBcsh Q IBOC .66 1.4 18 47.55 33.85 113 47.55 952 47.70 46.50 +.70 +19.8 IBM N IBM 6.28f 4.3 11 171.13 137.45 4451 145.45 15492 147.66 144.81 -1.03 -5.2 IntFlav N IFF 2.92f 2.3 35 157.40 122.11 635 127.06 3848 130.95 126.73 -3.23 -16.7tIntlGmeT n N IGT .80 4.2 31.00 18.84 3668 19.09 15185 20.99 18.61 -1.95 -28.0 IntMonEx n Q IMXI 11.99 9.06 172 9.99 660 10.03 9.66 +.19 +.7 IntPap N IP 1.90 3.7 17 66.94 50.00 1721 51.71 11864 52.06 50.51 +.57 -10.8 IntlSeaw n N INSW 24.78 15.23 74 18.61 507 20.56 18.07 -1.91 +.8 IntlSpdw Q ISCA .47f 1.1 9 49.95 34.20 61 44.20 301 44.50 43.70 +.05 +10.9 IntTower g A THM .78 .29 73 .43 282 .48 .42 -.03 +.7 IntrntGold Q IGLD 10.91 2.17 2.61 11 2.61 2.48 -.14 -69.1 IntrntInitJ Q IIJI .12e 1.2 12.50 8.65 2 10.42 25 10.89 10.42 -.35 +14.4 IntrpDia rs Q IDXG 1 1.80 .77 736 1.48 3223 1.58 1.36 +.01 +45.1 Interpublic N IPG .84 3.7 15 26.01 18.30 2176 22.75 13751 23.05 22.41 -.60 +12.8 IntersENT Q XENT 42.95 25.15 249 28.90 778 30.45 28.40 -.40 -10.8 Intersectns Q INTX 3.67 1.29 21 1.71 57 1.79 1.60 -.02 -24.3 IntstP pfD N IPLpD 1.28 5.1 26.55 23.44 3 24.77 13 25.14 24.76 -.29 -2.8 inTestCorp A INTT 14 10.25 5.75 25 8.30 153 8.75 8.30 -.45 -4.0 Intevac Q IVAC 9.15 4.50 162 5.45 703 6.10 5.45 -.33 -20.4 IntraCellu Q ITCI 25.82 13.93 211 20.89 803 22.25 20.66 -1.05 +44.3 IntPotash N IPI 5.31 3.12 476 3.32 2185 3.46 3.26 -.08 -30.3 Intrexon N XON 20.49 10.26 837 13.65 6939 15.53 13.57 -1.73 +18.5sIntriCon Q IIN 76.80 8.25 457 66.45 1916 76.80 64.25 -7.45 +235.6sIntuit Q INTU 1.88f .9 49 221.12 140.07 1603 220.32 6642 221.58 214.71 +.85 +39.6sIntSurg s Q ISRG 78 560.49 335.67 440 537.96 2778 560.49 533.96 -22.04 +47.4 Inuvo A INUV 1.24 .50 50 .63 128 .67 .60 -.01 -22.2 Invacare N IVC .05 .3 20.00 13.58 197 16.05 1071 16.35 15.05 +.85 -4.7 Invesco24 n N IHTA 10.33 8.28 1 9.50 90 9.64 9.39 -.10 -7.9 InvHiIn23 n N IHIT 10.32 9.53 21 9.99 144 10.00 9.93 +.03 +2.0 InvAdvMu2 A VKI .78 7.2 11.83 10.33 64 10.79 327 10.84 10.75 -.01 -5.2 InBLDR As Q ADRA .72e 2.2 37.70 31.68 33.41 1 -3.3tInBLDR Dv Q ADRD .72e 3.3 25.31 21.73 16 21.61 38 22.16 21.58 -.70 -8.2 InBLDR Em Q ADRE .60e 1.5 48.92 39.45 11 40.02 68 40.51 39.56 -1.01 -7.2tInBLDR Eu Q ADRU .78e 3.7 24.65 21.10 2 21.02 9 21.45 21.01 -.59 -8.2 Inv Bond N VBF .83a 4.7 20.18 17.47 35 17.61 139 17.88 17.57 -.17 -11.5 InvCAVal N VCV .79 6.5 13.20 11.53 48 12.11 351 12.22 12.03 +.09 -3.7 InvDynCrd N VTA .90 7.8 12.01 11.33 88 11.51 593 11.58 11.46 +.05 -1.7 In SCMatII Q PSCM .41e .7 55.93 45.64 1 54.73 5 55.30 54.42 -.65 +4.6 InSC UtilII Q PSCU 1.21e 2.1 57.53 47.05 9 56.76 26 56.94 55.70 +1.06 +7.5 InOpYCmd Q PDBC 19.43 16.42 534 17.92 5149 18.21 17.72 -.24 +2.7 InvMltStr Q LALT 23.50 19.26 21.61 2 21.75 21.51 +.14 +1.7tInvGDrChi Q PGJ .20e .5 50.87 37.61 16 37.69 161 40.03 37.49 -2.35 -15.9 InvDivAch Q PFM .50e 1.8 27.77 24.16 6 27.32 64 27.42 27.15 +.08 +3.3 InvHiYlDv Q PEY .54 3.0 18.61 16.53 88 18.17 516 18.27 17.97 +.16 +2.0 InvIntlDiv Q PID .65e 4.2 17.38 15.28 74 15.61 392 15.78 15.56 -.30 -5.6 PwShMda N PBS .27e .9 31.86 26.87 30.87 +9.8 InvNsdMo Q DWAQ .06e .1 118.73 94.65 2 115.95 5 118.55 115.70 -2.78 +13.0 PS Retail N PMR .34e .9 40.82 32.43 37.23 +.1 PwShSoft N PSJ .10e .1 77.60 59.38 77.51 +22.1 InvUtils Q PUI .63e 2.2 29.97 23.64 3 28.91 15 29.31 28.58 +.24 +3.9sInvWtrRs Q PHO .18e .6 31.98 26.98 20 31.86 499 31.98 31.35 +.15 +5.3 PSFinPf N PGF 1.11 6.0 19.11 18.01 18.42 -2.4 InvBuybk Q PKW .52e .9 63.49 53.06 136 60.41 258 60.94 60.24 -.46 +2.4 InvNasIntn Q PNQI 147.75 107.53 43 132.15 209 137.50 130.82 -6.23 +14.2 InvSmMid Q PRFZ 1.30e .9 146.46 117.13 52 143.44 171 145.96 142.96 -2.60 +10.4 InvBasMat Q PYZ .61e .9 75.26 62.89 2 68.57 13 69.50 68.13 -.52 -3.0 Inv CnsCyc Q PEZ .30e .5 60.17 44.91 3 59.04 48 60.09 58.38 -.90 +17.4sInvTechM Q PTF .26e .4 68.67 47.98 25 66.78 108 68.67 66.07 -1.25 +26.7sInvDWA M Q PDP .11e .2 60.06 47.52 352 59.31 571 60.06 58.98 -.51 +14.9sInvInds Q PRN .19e .3 65.52 55.60 4 65.33 11 65.76 64.70 +.45 +7.2sInvHlthcr Q PTH 98.55 64.69 23 96.50 544 98.55 95.42 -1.43 +33.9 Inv Fincl Q PFI .14e .4 37.29 30.63 1 35.45 26 35.85 35.38 -.09 +1.0 InvEngy Q PXI .69e 1.7 46.64 31.44 108 41.18 1151 44.18 40.66 -2.37 +4.3 InvCnsStp Q PSL .67e .9 72.79 60.18 9 72.38 30 72.76 72.04 -.13 +11.2 In1-30TrII Q PLW .66 2.1 33.52 30.78 7 31.41 41 31.62 31.41 -.21 -4.2 InSC InfoII Q PSCT .08e .1 89.80 71.36 17 86.83 61 89.39 86.52 -2.88 +13.6 InSC Ind II Q PSCI .40e .5 75.81 54.64 5 74.36 50 75.72 74.28 -.73 +15.3 InSC HCrII Q PSCH 145.25 87.74 241 143.42 1820 145.24 141.83 -1.54 +45.6 InSC FinII Q PSCF .97e 1.5 60.55 48.65 9 59.66 41 60.22 59.53 -.44 +9.5 InSC EgyII Q PSCE .14e .9 18.77 12.03 33 15.37 81 16.34 15.20 -.98 -.2 InSC CnS II Q PSCC 1.34e 1.6 87.16 65.00 15 85.54 38 85.64 84.46 +.21 +14.4 InSC CnDsII Q PSCD .35e .5 72.14 51.75 5 69.77 68 71.51 69.57 -1.70 +14.1 PS US Ag n N PBND 25.01 24.01 24.01 -4.0 PS LowVRot N DWLV 33.00 28.99 32.94 +5.8 InLadR0-5 II Q LDRI .46 1.9 25.11 24.34 24.62 4 24.62 24.53 -.00 -1.1 InKBWRg II Q KBWR .79e 1.3 61.23 47.64 9 59.38 13 59.65 58.98 +.25 +6.0 InP&CInsII Q KBWP .69e 1.0 65.00 52.71 3 63.75 10 65.00 63.67 -.02 +7.3 InKbwReit Q KBWY 2.58 7.3 38.43 29.75 60 35.14 342 35.81 34.95 -.67 -.8 InKbwHiD II Q KBWD 2.10 8.9 24.49 21.09 39 23.63 198 23.81 23.59 -.06 +.1 In KBWBkII Q KBWB .58e 1.0 60.38 46.12 580 56.87 934 57.73 56.65 -.15 +3.4 PS SCLowV N XSLV .73e 1.5 48.35 42.78 48.13 +4.1tInIntByb II Q IPKW .29e .9 40.14 33.91 31 33.68 218 34.40 33.63 -1.22 -10.4 InGlbWtII Q PIO .34e 1.3 27.16 23.96 7 25.52 25 25.77 25.40 -.29 -2.0tInGlGoldII Q PSAU .10e .7 21.85 14.68 55 14.72 559 15.14 14.64 -.58 -25.1 InGlbAgrII Q PAGG .74e 2.8 28.90 25.63 1 26.74 1 26.74 26.70 -.58 -2.3 In IntlLB II Q IDLB 32.01 28.33 2 28.64 14 29.12 28.50 -.60 -5.0sInDWATcR II Q DWTR 32.23 25.84 4 31.57 22 32.23 31.47 -.63 +11.7 InTactII Q DWIN 1.18 4.7 27.77 24.71 10 25.27 72 25.48 25.27 -.21 -6.0 In SmCMoII Q DWAS .07e .1 59.43 43.80 31 58.58 176 59.35 57.86 -.81 +20.2 InDWA MoII Q DWLV 34.27 32.05 1 33.73 24 34.14 33.67 -.43 +.7tInEmMomII Q PIE .12e .7 22.22 18.01 77 18.00 345 18.70 17.95 -1.06 -12.4 InDevMoII Q PIZ .26e 1.0 29.70 26.34 48 27.32 273 28.01 27.20 -.86 -1.1 InvHiInc2 N VLT 1.24 9.1 15.22 13.00 36 13.68 133 13.80 13.66 +.02 -7.0 Invsco iim N IIM .84 5.9 15.30 13.64 69 14.27 398 14.45 14.25 -.17 -4.2tInvesco N IVZ 1.16 4.8 10 38.43 23.74 3001 24.05 15899 24.72 23.74 -.05 -34.2 InvMtgCap N IVR 1.68 10.2 6 18.86 15.15 521 16.42 2463 16.61 16.11 +.19 -7.9 InvMtg pfA N IVRpA 1.94 7.7 25.50 24.24 2 25.31 14 25.38 25.15 -.04 +1.2 InvMtg pfB N IVRpB 1.94 7.5 26.53 24.25 7 25.84 45 26.37 25.74 -.21 +.3 InvMtg pfC N IVRpC 1.88 7.6 25.73 23.40 24 24.69 146 24.83 24.61 +.07 -1.2 Invsco oia N OIA .39 4.9 8.25 7.34 54 7.96 231 8.00 7.80 -.04 -.5 InvMuOpTr N VMO .88 7.5 13.36 11.52 108 11.77 558 11.90 11.75 -.11 -5.1 InvMuniTr N VKQ .82 6.9 13.01 11.51 93 11.77 419 11.92 11.76 -.07 -5.8 InvPAVal N VPV .79 6.6 12.56 11.54 51 12.05 171 12.14 12.03 -.05 -.8 Invsco iqi N IQI .76 6.4 13.04 11.70 97 11.92 428 12.04 11.91 -.08 -4.7 InvSrInco N VVR .31 7.2 4.50 4.26 529 4.34 3380 4.35 4.33 +.01 -1.1 InvTrIG N VGM .88 7.3 13.80 12.02 196 12.09 529 12.14 12.03 -.04 -8.3 InvTrNY N VTN .85 6.7 14.00 12.61 57 12.66 223 12.80 12.64 -.06 -7.7 Investar Q ISTR .16f .6 26 29.90 20.35 7 27.20 27 27.85 26.65 -.25 +13.0 InvTech N ITG .28 1.3 23.96 17.63 171 21.52 701 22.16 21.41 -.36 +11.8 InvestBncp Q ISBC .36 2.8 19 14.69 12.30 2262 12.93 6348 12.98 12.73 +.13 -6.8 InvRlEst N IRET .28 5.1 6 5.99 4.05 283 5.46 1641 5.49 5.38 +.01 +9.4 InvRlE pfC N IRETpC 1.66 6.7 26.08 22.29 3 24.85 9 24.85 24.74 +.15 -4.5 InvTitl Q ITIC 1.60a .8 15 221.88 162.67 1 189.20 6 198.50 189.20 -4.80 -4.6 Invitae n N NVTA 15.48 4.35 1209 13.95 6872 15.12 13.65 -.86 +53.6 InvitHm n N INVH .44 1.9 24.30 20.25 1405 23.36 8187 23.42 22.96 -.01 -.9 Invuity n Q IVTY 9.55 2.35 571 5.75 1722 5.90 4.60 +1.10 -7.3 IonisPhm Q IONS 65.51 39.07 775 44.18 4864 46.11 43.81 -1.51 -12.2 IovanceTh Q IOVA 19.90 6.05 1736 12.65 11572 17.60 11.80 -5.05 +58.1 iPBetaCmd N BCM 32.00 25.55 0 28.56 6 28.82 28.56 -.44 -2.4 iPS&PWtd N SBV 26.59 20.85 23.51 +12.8 iPBetaCrOil N OLEM 21.88 14.58 21.64 0 21.64 21.64 +.16 +22.2 iPathLong A SFLA 214.83 siPTr5yBear Q DFVS 37.18 27.88 4 36.17 11 37.28 35.46 +.67 +14.1 iRadimed Q IRMD 30.60 9.25 66 28.95 469 30.60 28.00 +1.45 +91.1 Iridex Q IRIX 10.98 4.28 9 8.55 59 9.32 8.55 -.55 +12.2sIridiumCm Q IRDM 25 21.40 9.68 620 21.45 4293 21.55 19.81 +1.20 +81.8sIridium pfB Q IRDMB 16.88 2.4 709.07 348.00 709.07 40 709.07 701.24 +44.33 +76.4 IronMtn N IRM 2.20 6.2 31 41.52 30.78 1748 35.36 5970 36.79 35.11 -.74 -6.3 IronwdPh Q IRWD 21.20 12.89 596 18.12 3544 19.43 18.11 -1.12 +20.9 iShItaly rs N EWI 34.45 26.58 450 27.14 3429 27.85 27.06 +.04 -10.8 iShJapan rs N EWJ 64.71 54.04 6415 56.67 32178 57.54 56.56 -1.55 -5.4 iSMlasia rs N EWM 36.56 30.46 897 31.89 3662 32.38 31.83 -.62 -3.3tiShSing rs N EWS 28.35 23.15 508 22.99 2667 23.63 22.96 -.81 -11.3 iSTaiwn rs N EWT 39.36 35.01 5583 37.02 21549 37.60 36.95 -.91 +2.2tiSh UK rs N EWU 38.05 32.89 1891 32.79 7994 33.34 32.65 -.78 -8.5 iSh0-5IGCp N SLQD .79 1.6 50.72 49.46 69 49.63 257 49.69 49.61 -.18 -1.3tiShCmdOpT N CMDT 41.95 35.01 1 34.91 6 35.07 34.77 -.38 -6.1 iShCvBd N ICVT .67e 60.27 53.04 29 59.05 68 60.03 58.65 -.95 +7.1 iShCorEM N IEMG .95e 1.9 62.70 49.83 17389 50.31 64483 51.45 50.12 -2.00 -11.6 iSh 10 Cp n N LLQD 51.31 46.31 46.75 1 46.88 46.75 -.90 -8.8 iSh 5-10Cp n N MLQD 49.96 47.08 47.67 0 47.67 47.67 -.21 -3.5siShRUT P n Q AMCA .26e 28.81 24.83 3 28.71 35 28.81 28.66 +4.9 iSh USD n Q SUSC 25.49 24.01 7 24.22 17 24.30 24.18 -.11 -4.9tiShColomC N ICOL .43e 3.2 16.51 13.42 16 13.46 36 13.90 13.39 -.56 -6.8 iShEnhBd n N IGEB 50.74 47.60 9 47.94 41 48.22 47.94 -.43 -4.7 iSh 1-5Yr n Q SUSB 25.26 24.46 1 24.54 32 24.61 24.49 -.11 -1.7 iShDefBd n N HYDB 51.43 48.94 0 49.39 6 49.48 49.39 -.38 -2.6 iShFSIntSC N ISCF .12p 34.73 29.80 37 30.64 81 31.30 30.62 -1.08 -5.6siShRs2500 n N SMMD 48.83 39.61 0 47.90 333 48.83 47.90 -.46 +9.7 iShFacSIntl N INTF .17p 31.21 26.73 330 26.90 1091 27.48 26.82 -.84 -6.8tiShArgGl n N AGT 32.94 20.93 10 21.67 40 22.00 20.93 -.42 -28.2 iShFS USA N LRGF .19e 34.19 28.97 183 33.63 790 34.03 33.57 -.34 +5.8 iShFSUsaSC N SMLF .23e 45.04 35.54 31 44.27 89 44.96 44.24 -.59 +12.0 iShFacSGbl N ACWF .11p 34.07 28.01 42 30.22 138 30.87 30.17 -.66 -1.5 iSh iBd23 n N IBML 25.96 24.64 19 24.86 38 24.98 24.86 -.15 -1.4 iSh IntDv n N IDEV 62.47 54.59 22 54.78 413 55.86 54.73 -1.59 -6.4 iShMgRE rs N REM 47.64 39.80 166 45.39 1973 45.81 45.03 +.25 +.4 iShExpoTc Q XT .14p 39.15 33.27 96 37.94 1267 38.64 37.81 -.83 +7.0 iSh0-5HYCp N SHYG 2.38 5.1 47.84 45.93 264 46.72 7690 46.77 46.68 -.29 -.9tiShDvlValu N IVLU 28.44 24.22 33 24.21 220 24.60 24.11 -.58 -8.4 iSh 3-10yr n N IMTB 50.13 47.14 4 47.93 54 48.11 47.93 -.33 -3.6 iShSaudi N KSA 31.99 24.69 129 28.12 845 29.66 28.00 -1.38 +7.4 iSh USA Op Q ESGU .92e 1.5 64.19 54.02 11 63.17 37 63.88 63.08 -.56 +8.3siSh MinVl n N SMMV 33.09 27.25 7 32.99 37 33.09 32.85 +.05 +13.0 iShHYlexOG Q HYXE 52.00 49.68 1 50.38 4 50.49 50.35 -.39 -1.3 iShIntDevM N IMTM .30p 33.00 28.66 18 29.06 72 29.82 28.96 -.92 -4.8 iShIntDevQ N IQLT .55p 31.40 28.12 65 28.53 109 29.16 28.47 -.89 -3.8 iShLwCarb N CRBN .94p 125.97 109.62 30 116.80 84 118.95 116.80 -2.76 -.1 iShFallAn n Q FALN 1.48a 5.6 30.06 26.00 22 26.37 59 26.44 26.31 -.19 -2.9 iShShMBd bt A NEAR .35 iShDvlSize N ISZE 29.72 26.46 26.60 3 27.00 26.57 -.54 -6.1 iShCHdEM N HEEM 1.26e 1.9 28.95 24.56 20 24.94 346 25.50 24.86 -.73 -5.9 iShMsciChA A CNYA 35.68 24.62 3 25.15 63 25.95 25.10 -.59 -21.5 iSh ESG Opt Q ESGD 72.49 63.39 34 63.67 220 64.90 63.54 -1.80 -6.1 iSh IntDvGr N IGRO 62.04 53.84 9 55.10 19 56.15 54.61 -1.27 -7.2 iSh GlImp n Q MPCT 1.18e 2.1 62.84 55.76 2 56.88 11 57.96 56.62 -1.55 -3.9 iShMultiTc N TCHF 43.69 36.20 42.73 +10.2 iShMultInd N INDF 33.67 29.28 31.65 -.8 iShiB20Mun N IBMI .24 .9 25.44 25.18 114 25.34 189 25.39 25.30 -.04 iShIntHdHi N HYGH 4.56 5.0 92.42 88.33 150 91.10 200 91.66 90.95 -.90 +.3 iShCHAust N HAUD 1.81p 25.31 22.42 24.53 1 24.53 24.53 -.26 +.1 iShCTotBd s Q IUSB 51.49 48.94 175 49.22 469 49.37 49.21 -.27 -3.2siShCDivGr N DGRO .65e 1.8 37.23 31.50 405 37.09 1930 37.23 36.91 +.04 +6.6 iShCHEmu N HEZU .64e 1.8 31.62 28.32 358 28.95 2014 29.59 28.87 -.79 -2.9 iShGblReit N REET .94e 3.6 26.68 23.40 158 25.97 593 26.27 25.90 -.33 -.5tiSh AdapEu N DEZU .56p 30.64 27.34 27.34 4 27.86 27.34 -.72 -5.0 iShCoreInt N IAGG 53.61 51.56 32 52.40 215 52.46 52.33 -.11 +.7 iShCorePac N IPAC 1.06e 1.9 63.99 55.36 35 56.01 187 57.22 55.81 -1.82 -6.1 iShCHGer Q HEWG .68e 1.7 30.35 26.49 94 26.78 814 27.42 26.70 -.87 -6.7 iShIntHdCp N LQDH 2.76 2.9 99.18 94.38 47 96.21 176 97.00 95.96 -.02 -1.2 iShCHCda N HEWC 1.41e 1.7 27.27 24.31 0 26.41 10 26.60 26.41 -.36 iShJpMinV N JPMV .70e 1.1 72.41 63.48 2 65.73 24 66.25 65.48 -.95 -3.2 iShEuMinV N EUMV .67e 2.7 26.69 24.16 3 24.63 30 24.91 24.59 -.43 -2.8 iShCHNk400 N HJPX .19p 32.09 27.77 28.70 9 29.11 28.57 -.05 -5.6 iShCorEur N IEUR 1.18e 2.5 53.97 46.21 373 46.73 1412 47.80 46.57 -1.32 -6.9 iShxJMinV N AXJV .84p 38.95 34.30 35.37 3 35.73 35.27 -.46 -2.7 iSh2022Mu N IBMK .09e 26.37 25.24 43 25.48 81 25.54 25.46 -.07 -.8 iSh UAE Q UAE .63e 4.1 18.08 14.87 2 15.43 332 15.70 15.43 -.12 -8.1 iShEm exCh N EMXC 58.49 47.58 1 48.28 6 48.84 48.17 -1.21 -10.5 iSh Qatar Q QAT .66e 3.8 18.38 13.01 68 17.32 483 18.10 17.12 -.68 +6.9 iShYdOpBd N BYLD .75 3.1 26.66 24.00 1 24.07 46 24.19 24.07 -.14 -3.7 iSh2021Mu N IBMJ .07e 26.06 25.19 83 25.37 124 25.42 25.33 -.05 -.2tiShRussia rs N ERUS 39.23 30.89 393 30.81 1295 32.02 30.76 -1.57 -8.1 iSCHeafe N HEFA .70e 1.6 30.88 27.69 227 28.75 2193 29.36 28.64 -.77 -3.2 iShCHMex N HEWW 1.41p 21.34 18.16 19.10 0 19.10 19.10 -.84 -4.5 iShH10yCBd N CLYH .31e 27.42 25.11 2 25.86 8 25.90 25.66 -.04 -2.1 iShCHSpain N HEWP .31p 23.70 20.85 20.90 3 21.24 20.90 -.32 -5.7tiShHEmBd N EMBH .30e 27.04 24.94 24.94 0 24.94 24.94 -.20 -6.0 iShCHItaly N HEWI .55p 19.17 15.86 16.28 3 16.35 16.12 +.42 -3.3siShShMMu N MEAR .27e 50.37 49.61 2 49.85 14 50.37 49.83 -.02 +.1 iSCHEafSC N HSCZ .19p 32.36 28.44 6 30.49 42 31.10 30.38 -.78 -1.5 iShCHAcxUs N HAWX 1.38e 4.1 28.00 25.14 7 25.84 28 26.61 25.84 -.67 -3.8tiShGbMM rs N PICK 37.91 29.73 158 29.65 727 30.47 29.48 -1.14 -14.4 iShCmdSel Q COMT 1.89e 5.0 40.62 33.83 35 37.65 236 38.15 37.33 -.53 +3.6 iShCHAcwi N HACW .94e 2.1 30.93 27.16 29.63 +.8tiShGblGld rs Q RING 20.84 13.72 101 13.83 1291 14.21 13.57 -.55 -26.4 iShTrFRBd N TFLO .07e .1 50.85 50.12 45 50.26 157 50.26 50.24 -.08 +.1 iShCH UK N HEWU .24p 25.54 22.21 1 23.33 9 23.94 23.29 -.55 -4.1 iSh ESG s N ESGE 37.04 17.14 88 32.47 328 33.27 32.37 -1.30 iShCHSwitz N HEWL 1.43e 2.3 27.79 25.03 26.68 0 26.69 26.68 -.40 -1.3 iShLqdty bt A ICSH .25e .5 50.54 49.99 55 50.13 261 50.15 50.10 -.08 +.1 iShCHJpn N HEWJ .74e .5 35.29 28.87 642 31.49 3124 32.08 31.37 -.87 -5.5tiShFacEmg N EMGF .13p 53.84 42.53 281 42.33 570 43.97 42.23 -2.38 -14.5 iSh iBd26 n N IBDR 24.92 22.99 15 23.28 80 23.64 23.26 -.15 -5.1 iSiBd12-18 s N IBDH .30 1.2 25.22 25.07 23 25.09 110 25.15 25.08 -.03 -.2 iSiBd12-20 s N IBDL .62e 2.5 25.65 24.94 139 25.03 484 25.07 25.01 -.05 -1.1 iSiBd12-19 s N IBDK .37e 25.08 24.70 93 24.77 483 24.82 24.76 -.05 -.4 iSiBd12-23 s N IBDO .56e 25.55 24.13 103 24.30 370 24.40 24.26 -.09 -3.1 iSiBd12-22 s N IBDN .55e 25.42 24.19 147 24.34 371 24.41 24.30 -.11 -2.6 iSiBd12-25 s N IBDQ .64e 25.37 23.60 22 23.99 118 24.07 23.93 -.13 -4.2 iSiBd12-24 s N IBDP .63e 25.44 23.86 25 24.13 131 24.21 24.07 -.14 -3.7 iSiBd12-21 s N IBDM .47e 25.19 24.27 125 24.35 547 24.43 24.32 -.09 -1.8 IsoRay A ISR 1.22 .36 674 .53 5392 .60 .50 +.02 +32.8 IsraelChm N ICL .27e 4.9 5.90 3.85 93 5.55 575 5.68 5.50 -.32 +37.4 Isramco Q ISRL 135.05 92.00 0 114.43 2 120.00 114.43 -5.73 +9.3 IssuerDir A ISDR .20 1.3 52 21.85 12.45 3 15.00 21 15.25 14.25 +1.25 -18.3 ItauCorpb N ITCB 2.48e 17.9 67 16.34 10.28 32 13.85 98 14.30 13.21 -.45 +3.1tItauUnibH N ITUB .58e 5.5 16.98 9.88 10882 10.58 66429 10.70 9.88 +.17 -18.6 Iteris Q ITI 8.17 4.09 72 5.03 331 5.23 5.01 -.12 -27.8 IterumTh n Q ITRM 13.00 8.13 33 9.40 62 10.30 8.80 -.66 -26.8 Itron Q ITRI 79.95 55.26 241 65.80 928 66.94 65.15 -.60 -3.5 IturanLoc Q ITRN .96 2.8 18 38.00 29.25 13 34.30 95 35.40 33.65 +.20 +.3 IvyHiInOp N IVH 1.50a 10.4 16.09 13.92 95 14.36 350 14.45 14.27 -.01 -5.0 IvNxFcVl ef Q IVFVC 100.02 99.99 100.02 1 100.02 100.02 IzeaWrldwd Q IZEA 7.85 .80 166 1.59 1101 1.72 1.55 -.14 -64.8J -:J&J Snack Q JJSF 1.80 1.2 23 159.05 124.49 56 148.21 202 148.76 143.59 +2.71 -2.4sJAlexHld n N JAX 27 12.95 8.70 20 12.65 108 12.95 12.20 +.25 +30.4 JJill n N JILL 4 11.19 4.17 271 5.82 1394 6.13 5.70 -.22 -25.4 j2Global Q JCOM 1.70f 2.1 29 91.58 70.27 311 81.04 1306 82.35 80.70 -1.53 +8.0 JBG Smth n N JBGS .90 2.5 38.91 30.79 672 36.08 2225 37.61 35.99 -1.38 +3.9tJD.com Q JD 14 50.68 26.00 26611 26.95 199859 30.03 26.00 -4.35 -34.9 JMP Gp27 n N JMPD 25.62 24.11 1 25.42 14 25.58 25.25 +.02 +.5 JMP Grp N JMP .36 6.8 75 5.78 4.92 35 5.28 142 5.43 5.20 -.01 -5.7 JMP Gp 23 N JMPB 2.00 7.8 25.97 25.10 0 25.53 6 25.68 25.51 -.01 +.9 JMU Ltd rs Q JMU 10.70 1.03 80 1.22 163 1.54 1.17 -.25 -76.1 JPMCh pfE N JPMpE 1.58 6.1 27.10 25.53 87 25.78 241 26.11 25.68 -.25 -4.7 JPMDvsRt N JPGE .96e 1.6 68.02 58.50 3 60.03 25 60.87 60.03 -1.19 -4.0 JPMIntEq N JPIN 1.08e 1.9 63.18 55.95 83 56.54 357 57.46 56.36 -1.36 -5.8 JPMDvREm N JPEM 1.31p 64.42 52.42 43 52.82 72 53.59 52.76 -1.78 -9.5 JPM DREq N JPUS .26p 75.27 65.58 12 74.48 70 74.92 74.36 -.40 +5.6 JPM DivInt N JPIH 30.68 27.59 30.10 +.4 JPMDsfEu N JPEU 64.34 56.99 1 57.19 2 58.03 57.14 -1.53 -5.2 JPM Val n N JVAL 27.44 24.90 26.93 2 27.06 26.93 -.14 +3.2 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 11 www.sunnewspapers.net The Sun/Saturday, September 8, 2018

PAGE 44

JPM Qual n N JQUA 28.26 24.85 1 28.17 1 28.21 28.11 -.09 +8.0 JPM Mom n N JMOM 28.71 24.95 28.43 4 28.64 28.41 -.15 +10.9sJPM MinV n N JMIN 27.33 24.93 0 27.35 0 27.40 27.35 +.08 +6.0 JPM US Dv N JDIV 26.75 24.18 0 26.62 0 26.62 26.62 -.06 +.5tJPM DivAlt N JPHF 28.92 24.74 30 24.65 75 24.98 24.60 -.25 -5.8 JPM FutSt n N JPMF 25.34 23.65 0 24.31 2 24.55 24.31 -.23 -3.3 JPM UlSh n N JPST 51.03 48.88 808 50.19 5628 50.22 50.15 +.01 +.3sJPM SCap n N JPSE 33.38 27.03 13 32.95 46 33.38 32.94 -.23 +11.0 JPM GlB n N JPGB 52.67 47.21 2 49.78 27 49.92 49.76 -.15 -2.7 JPM Evnt n N JPED 26.56 24.55 0 26.32 2 26.46 26.21 -.17 +4.4 JPM Disc n N JPHY 52.80 49.30 31 49.70 88 50.00 49.63 -.28 -3.1 JPM USMid N JPME 68.33 59.04 4 67.51 18 68.02 67.39 -.38 +5.9 JPMorgCh N JPM 2.24f 2.0 15 119.33 88.08 10950 114.32 47126 115.70 113.50 -.26 +6.9 JPMCh pfA N JPMpA 1.36 5.4 25.77 24.52 87 25.01 231 25.41 25.00 -.39 -1.4tJPMCh pfB N JPMpB 1.68 6.5 27.34 25.74 86 25.71 284 26.08 25.65 -.31 -4.9 JPMAlerian N AMJ 2.29 8.2 30.74 23.17 895 27.86 6114 28.34 27.68 -.01 +1.4 JPMCh pfY N JPMpF 1.53 5.9 27.15 25.32 74 25.95 461 26.48 25.86 -.40 -2.6 JPMCh pfG N JPMpG 1.52 5.9 27.38 25.30 97 25.95 352 26.65 25.88 -.58 -3.8 JPMCh pfH N JPMpH 1.54 5.9 27.38 24.03 97 25.93 644 26.42 25.86 -.46 -3.7 Jabil N JBL .32 1.1 20 31.77 23.70 1107 29.15 4543 29.91 28.99 -.41 +11.0sJackHenry Q JKHY 1.48 .9 36 159.99 100.78 432 160.00 1798 160.97 157.43 +1.56 +36.8 JackInBox Q JACK 1.60 1.8 23 108.55 79.23 329 87.37 1947 90.60 86.16 -3.27 -10.9sJacobsEng N JEC .60 .8 26 74.00 53.85 1022 73.62 3931 74.24 71.70 +.93 +11.6 JaggedPk n N JAG 16.55 10.55 547 12.46 3677 13.36 12.42 -.75 -21.0 JkksPac Q JAKK 3.55 1.95 18 2.45 123 2.60 2.45 -.10 +4.3 Jamba Q JMBA 13.03 7.01 64 12.99 559 13.00 12.98 +.01 +61.2 JHardie s N JHX .38e 2.5 70 18.79 13.62 30 15.11 91 15.70 14.74 -.15 -14.2 JRiverGrp Q JRVR 1.20a 2.9 28 44.34 32.17 72 41.58 283 41.89 40.67 +.93 +3.9 JanusSmC Q JSML 51.25 33.25 14 45.74 78 46.90 45.43 -.79 +24.5sJanSmMid Q JSMD 47.85 34.00 7 46.64 25 47.85 46.34 -.51 +20.1 JanLTCar n Q OLD 27.56 21.60 2 26.96 7 27.44 26.96 -.40 +12.6 JanObes n Q SLIM 40.01 27.34 4 37.93 17 39.00 37.53 -.95 +22.4 JanOrgan n Q ORG 36.00 29.36 1 31.74 17 32.25 31.64 -.74 -8.1 Jan ShDur n N VNLA 50.42 49.94 44 50.09 415 50.12 50.06 -.10 -.2 JanusHn n N JHG 1.44f 5.2 41.64 26.95 961 27.62 3916 28.31 27.21 -.63 -27.8 JpnSmCap N JOF .13e 1.2 13.06 10.48 93 10.59 630 10.83 10.55 -.29 -10.3 Jason Inds Q JASN 3.88 1.15 32 2.90 153 2.95 2.75 +.13 +22.4 Jason wt Q JASNW .06 .01 .02 -17.4 JazzPhrm Q JAZZ 24 184.00 128.58 405 166.78 1539 172.37 166.75 -4.14 +23.9 JeffrFn N JEF .40 1.7 40 28.30 21.61 962 23.03 5665 23.66 22.92 -.19 -13.1 JeldWen n N JELD 42.27 23.44 322 24.74 1370 25.03 23.84 +.42 -37.2sJensynAc n Q JSYN 11.10 10.10 0 11.39 0 11.39 11.39 +.69 +10.6 JensynAc wt Q JSYNW .55 .11 .46 0 .46 .46 +.02 +22.7 JensynAc un Q JSYNU 12.50 9.01 12.25 1 12.25 11.75 -.25 +12.9 JerashHl n Q JRSH 11.00 5.83 17 6.05 32 6.80 6.00 -.25 -29.6 JernignC n N JCAP 1.40 7.1 12 21.74 15.90 105 19.79 633 20.10 19.62 -.22 +4.1 JetBlue Q JBLU 12 23.08 17.10 4238 18.80 20782 19.45 18.75 -.28 -15.8 JetPay h Q JTPY 4.90 1.60 12 1.73 39 1.80 1.70 +.03 -32.1 JewettCm s Q JCTCF 24 8.96 6.50 3 8.50 10 8.90 8.50 -.18 +13.3 Jianpu n N JT 9.49 4.01 965 4.84 1153 5.24 4.76 -.31 -25.3 JinkoSolar N JKS 24 30.50 11.47 394 12.31 1627 13.30 11.87 -.82 -48.8 JBeanTch N JBT .40 .3 47 122.65 84.81 117 120.00 596 122.20 116.65 +1.70 +8.3 JHMultLgC N JHML .10p 37.68 31.78 12 37.15 90 37.46 37.12 -.33 +6.8 JH MultMdC N JHMM .08p 37.17 31.07 47 36.36 166 36.76 36.33 -.34 +6.6sJH MultCns N JHMC .07p 33.39 27.54 16 32.86 25 33.39 32.82 -.21 +7.5 JH MultFin N JHMF .08p 39.70 31.54 0 38.21 10 38.29 38.00 +.20 +3.9 JH MultHltC N JHMH .05p 35.37 29.91 2 34.96 9 35.06 34.82 -.20 +12.3 JH MultTch N JHMT .09p 48.43 37.08 1 46.91 11 48.12 46.76 -1.26 +14.2 JH MultEn N JHME 33.93 25.23 0 30.80 4 32.11 30.80 -1.16 +3.8 JH MultMat N JHMA 38.20 31.61 0 34.02 1 34.41 33.89 -.51 -5.3 JH SmCap n N JHSC 29.62 24.27 6 28.11 24 28.80 28.06 -.32 +7.6 JH MultDev N JHMD 32.58 28.20 2 28.28 23 28.75 28.24 -.78 -7.0 JH MultUt N JHMU 30.52 25.00 1 28.80 13 29.21 28.63 +.32 +4.7 JH MulCnSt N JHMS 28.79 24.55 1 27.25 6 27.29 26.85 +.45 -1.7 JH MultInd N JHMI 37.55 31.18 0 36.88 1 36.94 36.69 +.03 +5.1tJH HedgEq N HEQ 1.50 9.5 17.90 15.80 56 15.85 196 16.10 15.73 -.24 -9.0tJH TxAdY N HTY 1.28 17.2 9.74 7.43 89 7.45 1028 7.71 7.42 -.09 -15.5 JohnJn N JNJ 3.60f 2.6 19 148.32 118.62 6374 137.32 28645 137.69 133.44 +2.63 -1.7 JohnContl n N JCI 1.04e 2.7 26 42.60 32.89 4207 38.30 21758 38.90 37.49 +.53 +.5 JohnsnOut Q JOUT .48 .5 22 107.36 59.13 26 102.28 164 105.84 98.05 +1.00 +64.7 JointCorp Q JYNT 9.64 4.10 18 8.72 83 8.81 8.51 +.15 +75.8 JonesEngy N JONE 2.21 .28 326 .30 1262 .35 .30 -.03 -72.4 JonesLL N JLL .82f .6 22 178.75 118.73 251 144.00 827 152.76 143.68 -8.52 -3.3 JounceTh n Q JNCE 29.25 6.56 274 7.22 1100 7.90 7.06 -.63 -43.4 Jumei Intl N JMEI 22 4.03 1.44 1193 2.02 4955 2.05 1.85 +.11 -30.8 JnprNtwk N JNPR .72 2.6 15 29.95 23.61 4947 27.51 17548 28.42 27.41 -.92 -3.5tJupai n N JP .40f 3.3 7 29.00 9.87 325 12.08 1459 13.50 9.87 -1.43 -34.7 JustEngy g N JE .41 1 5.91 2.80 292 3.01 1200 3.05 2.95 +.02 -29.8 JustEn pfA N JEpA 26.40 21.29 34 22.09 70 23.00 21.59 -.91 -11.2K -:K12 N LRN 15 18.69 12.72 176 16.92 853 17.05 16.12 +.36 +6.4 K2M Grp Q KTWO 27.50 16.44 1218 27.42 6130 27.44 27.27 +.08 +52.3 KAR Auct N KAR 1.40 2.2 22 64.55 43.90 383 63.65 2158 64.31 62.44 +.96 +26.0 KB FnclGp N KB 63.96 43.32 125 44.86 446 45.67 44.56 -.95 -23.3 KB Home N KBH .10 .4 22 38.80 20.68 1354 24.61 4951 25.86 24.44 -.24 -23.0 KBL Merg n Q KBLM 10.69 9.68 10.06 +3.6 KBL Mrg wt Q KBLMW .28 .17 .23 +16.8 KBL Mrg rt Q KBLMR .56 .25 12 .43 12 .43 .40 +.05 +48.3 KBR Inc N KBR .32 1.6 14 21.70 14.40 924 20.18 5762 20.94 19.86 -.80 +1.8 KBS Fash rs Q KBSF 15.00 1.75 485 3.74 707 4.25 3.67 -.01 -9.7 KCAP Fin Q KCAP .40 12.7 4.00 2.91 26 3.15 217 3.18 3.14 -.03 -7.6 KCAPFn 19 N KAP 1.84 7.0 26.19 25.05 0 26.17 1 26.17 26.17 -.02 +3.5 KCAP 22 n Q KCAPL 1.53 6.0 25.73 24.65 6 25.48 25 25.50 25.34 +.04 +1.5 KEYW Hld Q KEYW 9.84 4.94 189 8.89 1481 9.00 8.50 +.38 +51.4 KKR N KKR 1.31e 5.3 11 25.10 18.08 24.68 +17.2 KKR Inco N KIO 1.50a 9.0 18.63 15.38 112 16.60 505 16.90 16.60 -.28 +3.4 KKR RE n N KREF 1.72e 21.82 18.09 158 20.75 662 21.20 20.73 -.45 +3.7 KLA Tnc Q KLAC 3.00f 2.9 14 123.96 92.53 2120 104.18 9211 119.30 103.89 -12.03 -.8 KLX Q KLXI 27 82.50 46.41 184 73.97 1509 74.26 73.55 +.13 +8.4 KMG Chm N KMG .12 .2 19 79.35 47.29 241 76.53 1141 77.43 76.34 -.95 +15.8 KT Corp N KT 16.12 12.55 482 13.72 1661 14.09 13.62 -.09 -12.1 KVHInd Q KVHI 14.15 9.05 9 12.00 50 12.36 11.90 -.45 +15.9 Kadant N KAI .88f .8 30 114.00 85.45 88 104.65 210 104.95 99.55 +3.60 +4.2 Kadmon n N KDMN 5.86 2.45 558 3.58 2560 4.33 3.46 -.73 -1.1 KaiserAlu Q KALU 2.20 2.1 37 119.66 90.93 52 105.01 247 108.97 104.49 -4.58 -1.7tKala Ph n Q KALA 26.75 11.06 226 11.34 1206 13.51 11.02 -2.17 -38.7 Kalvista rs Q KALV 18.90 6.65 91 17.54 1105 18.45 16.43 +.44 +79.9 Kamada Q KMDA 6.10 4.26 2 5.95 83 6.10 5.70 +25.3 Kaman N KAMN .80 1.2 31 75.08 48.24 119 64.74 429 65.48 64.22 -.47 +10.0 KandiTech Q KNDI 9.90 3.60 169 3.98 726 4.30 3.95 -.18 -41.5 KCSo pf N KSUp 1.00 3.6 28.91 25.22 71 27.99 963 28.44 26.41 +1.69 +2.7 KC Southn N KSU 1.44f 1.2 21 120.34 99.47 1077 118.07 5202 119.28 114.13 +2.47 +12.2 KapStoneP N KS .40 1.2 12 35.01 20.42 546 34.20 3498 34.46 34.18 -.15 +50.7 Karyophm Q KPTI 21.71 9.00 369 19.01 2194 21.61 18.51 -2.04 +98.0 KayAnAc n Q KAAC 10.34 9.64 184 10.23 1977 10.31 10.21 -.04 +5.4 KayneAn un Q KAACU 11.18 9.85 10.75 532 10.81 10.73 +.09 +7.9 KA MLP N KYN 1.80 9.9 20.38 14.38 374 18.14 1644 18.69 18.04 -.39 -4.8 KAMLP pfF N KYNpF .88 3.5 26.37 24.76 2 25.12 7 25.15 25.10 -.5 KAMidsEn N KMF 1.80m 14.0 15.32 11.36 105 12.85 789 13.18 12.75 -.19 -6.9 KaziaTh rs Q KZIA 6.68 1.63 3 3.15 7 3.40 3.05 -.36 -1.0tKeanGrp n N FRAC 19.83 10.17 1923 10.67 8149 12.50 10.12 -1.61 -43.9 KearnyF s Q KRNY .16f 1.2 52 15.60 12.75 261 13.60 881 13.75 13.36 -.10 -5.9sKellogg N K 2.24f 3.0 18 74.32 56.40 1923 74.09 7200 74.44 71.32 +2.30 +9.0 KellySA Q KELYA .30 1.2 24 32.31 21.44 114 25.14 559 25.49 24.84 -.07 -7.8 KellySB Q KELYB .30 1.2 13 34.30 21.50 24.05 0 -15.6 KelsoTch g A KIQ .03f 6.6 .96 .24 1 .45 18 .50 .45 -.02 -12.9 Kemet N KEM 4 29.85 13.73 1476 21.62 5371 25.81 21.45 -4.22 +43.6sKemper N KMPR .96 1.1 26 84.90 45.60 209 84.25 1040 85.20 80.75 +2.90 +22.3 Kemper 54 N KMPA 1.84 7.2 27.07 25.40 2 25.57 13 25.70 25.47 -.17 -2.0 KemPhm n Q KMPH 8.40 3.00 75 5.18 168 5.25 4.70 -.03 +27.8 Kennamtl N KMT .80 2.0 11 52.52 34.03 556 40.16 2302 41.50 39.80 -.68 -17.0 KennWils N KW .76 3.6 22.28 15.95 372 21.15 1598 21.55 21.10 -.30 +21.9 KenonHld n N KEN 33.22 14.38 0 16.01 6 16.49 16.00 +.25 -26.1 KY FstFd Q KFFB .40 5.0 33 10.00 7.40 15 7.95 25 7.95 7.45 +.25 -11.2 KeryxBio Q KERX 8.07 2.93 1200 3.18 3039 3.42 3.13 -.23 -31.6 KeurDrPep N KDP 2.32 10.1 5 24.39 13.23 3012 22.88 14623 23.17 22.51 +.08 +48.3 KewnSc Q KEQU .76f 2.3 18 38.80 24.56 6 32.95 30 34.66 31.00 +1.05 +13.7 KeyEngy N KEG 18.40 8.20 87 13.16 408 13.86 12.93 -.20 +11.6 KeyTrn Q KTCC 15 8.60 6.70 6 7.73 20 8.03 7.70 -.27 +13.3 Keycorp N KEY .48f 2.3 14 22.40 16.28 11518 21.11 31739 21.50 21.00 +.04 +4.7 Keycorp pfI N KEYpI 29.97 26.55 41 27.03 165 27.88 26.89 -.65 -6.5 Keysight N KEYS 52 70.40 39.54 841 65.65 4448 66.33 64.35 +.76 +57.8 Kforce Q KFRC .72f 1.7 32 43.51 17.56 189 41.90 802 42.75 41.15 +.03 +65.9 KilroyR N KRC 1.82 2.5 15 77.73 62.91 345 72.10 1980 73.42 71.47 -1.04 -3.4 KimballEl Q KE 19 22.45 15.75 29 19.30 138 19.80 17.88 -.50 +5.8 KimballInt Q KBAL .32f 1.8 18 20.97 15.40 56 17.52 265 17.69 17.22 +.05 -6.2 KimbRoy n N KRP 1.68f 7.5 24.50 15.51 171 22.35 434 22.90 21.63 -.31 +37.5 KimbClk N KMB 4.00 3.5 23 123.77 97.10 1312 115.47 9418 116.86 113.17 -.07 -4.3 Kimco N KIM 1.12 6.4 18 20.63 13.16 3905 17.47 18664 17.57 16.78 +.36 -3.7 Kimco pfI N KIMpI 1.50 6.0 25.50 23.33 1 25.09 150 25.28 25.03 -.11 -.4 Kimco pfJ N KIMpJ 1.38 5.7 25.49 21.10 15 24.03 49 24.57 24.01 -.43 -4.0 Kimco pfK N KIMpK 1.41 5.7 25.56 21.60 10 24.60 29 24.82 24.37 -.19 -2.0 Kimco pfL N KIMpL 25.99 20.01 19 22.75 97 23.23 22.70 -.33 -8.0 KindMorg N KMI .80 4.5 23 19.85 14.69 9291 17.82 45825 17.87 17.29 +.12 -1.4 KindM pfA N KMIpA 42.93 29.98 70 33.56 271 33.71 32.64 +.15 -11.6 KindredBio Q KIN 15.75 6.80 347 14.15 902 14.95 13.64 -.75 +49.7 KingldJw Q KGJI 2 2.50 1.10 17 1.20 51 1.26 1.17 -.07 -40.6 Kingstone Q KINS .40 2.2 28 21.70 13.21 8 17.90 69 18.70 17.80 -.65 -4.8tKingsway N KFS 6.15 2.40 47 2.40 194 2.65 2.30 -.25 -52.5 KingtoneW Q KONE 9.90 2.67 6 7.57 31 7.83 6.96 -.11 +76.9sKiniksaPh n Q KNSA 26.50 13.04 124 26.98 509 28.48 22.00 +4.94 +38.6tKinross g N KGC 22 4.91 2.78 6295 2.83 27159 2.99 2.75 -.17 -34.5 KinsaleCp n Q KNSL .28 .5 63.38 34.70 58 61.00 218 62.51 60.03 +.23 +35.6 KirbyCp N KEX 32 94.05 61.80 889 76.80 2951 87.75 76.60 -10.50 +15.0 KirklLak n N KL .02e 23.86 11.52 845 18.41 3240 18.65 18.00 -.25 +19.9 Kirklands Q KIRK 28 13.48 8.55 346 9.35 1438 9.37 8.75 +.26 -21.9 KiteRlty N KRG 1.27 7.4 6 20.79 13.87 378 17.24 1833 17.64 17.06 -.24 -12.0 KitovPh n Q KTOV 3.81 1.66 31 1.98 314 2.09 1.90 -.06 -13.2 KnSwftT rs N KNX .24 .7 22 51.94 29.00 2026 35.27 12569 35.69 33.62 +1.14 -19.3 Knoll Inc N KNL .60 2.6 16 24.00 17.56 105 23.24 815 23.60 23.06 -.30 +.9 KnotOffsh N KNOP 2.08 9.6 23.95 19.15 60 21.60 341 22.00 21.15 +.05 +4.1 Knowles N KN 14 18.32 10.95 1597 16.46 5533 18.29 16.23 -1.67 +12.3sKohls N KSS 2.44 3.0 14 82.40 37.97 2632 80.25 14104 82.40 79.28 +1.14 +48.0 KonaGrill Q KONA 5.00 1.55 10 2.50 61 2.55 2.40 -.05 +42.9tKopinCp Q KOPN 4.60 2.11 298 2.09 1065 2.33 2.06 -.23 -34.7 Koppers N KOP 1.00 2.9 9 51.80 33.65 329 34.45 900 35.51 34.05 -1.00 -32.3 KoreaElc N KEP 18.85 12.80 163 13.32 719 13.53 13.21 -.30 -24.8 KoreaFd N KF 4.50e 44.64 34.87 1 36.04 13 36.99 35.91 -.84 -12.7 KornFer N KFY .40 .8 42 68.98 33.00 4562 48.97 6706 67.01 48.40 -18.16 +18.3sKornitDig n Q KRNT 22.05 11.70 325 22.00 1087 22.15 20.80 +1.05 +36.2 KosmosEn N KOS 9.17 5.15 2030 8.37 8553 9.08 8.21 -.67 +22.2 Koss h Q KOSS 4.69 1.40 112 2.73 217 3.86 2.73 -.91 -11.7 KraftHnz n Q KHC 2.50 4.4 16 82.98 54.11 6816 56.59 30137 58.62 56.06 -1.68 -27.2 KrNwChin s N KFYP 44.18 28.42 1 29.20 2 29.86 28.81 -1.05 -12.7 KrS ChIn n N KWEB 68.39 47.03 761 47.55 5965 50.39 47.41 -3.14 -18.9 KranChinA N KBA 9.93e 39.22 26.56 124 27.03 473 27.79 26.94 -.74 -21.5 KraneChCm N KCNY .22e .6 37.87 33.69 1 34.29 6 34.29 33.96 +.03 -2.3 KranShFtse N KEMP 29.85 23.42 23.50 0 23.50 23.50 -.55 -11.7tKrnChEnv n N KGRN 27.96 19.10 3 18.80 3 18.93 18.59 -1.34 -25.7 KrnOnBelt n N OBOR 28.16 22.54 5 22.59 29 23.11 22.57 -.70 -11.6tKrS CnTc n N KEMQ 28.97 21.13 10 21.40 106 22.25 21.13 -1.12 -16.2 KratonCp N KRA 15 53.99 31.48 126 46.86 514 46.94 45.43 -.17 -2.7sKratosDef Q KTOS 13.93 8.90 1572 14.26 4088 14.36 13.40 +.90 +34.7sKroger s N KR .56f 1.7 13 32.74 19.69 6341 32.37 30830 32.74 31.53 +.87 +17.9 KronosWw N KRO .68 3.5 11 29.49 19.07 269 19.37 1717 20.18 19.14 -.76 -24.8 KrystlBio n Q KRYS 19.25 8.03 54 18.85 179 18.89 15.86 +2.41 +79.2 Kulicke Q KLIC .12p 53 28.71 18.43 773 24.86 2420 26.27 24.80 -.93 +2.2 KuraOnc n Q KURA 24.03 6.70 198 18.80 886 20.85 18.20 -1.70 +22.9L -:tL Brands N LB 2.40 8.9 9 63.10 25.89 8662 27.09 29743 27.23 25.89 +.66 -55.0 L-3 Tch N LLL 3.20 1.5 21 218.71 180.20 305 209.99 1713 213.72 209.01 -3.73 +6.1 LCI Inds N LCII 2.40 2.6 16 132.73 80.95 197 92.90 816 93.13 90.00 -.05 -28.5tLCNB Corp Q LCNB .64 3.5 17 22.84 17.93 11 18.35 78 18.60 17.93 -.25 -10.3tLF CapA n Q LFAC 10.10 9.55 17 9.60 166 9.63 9.55 -.3 LF CapA un Q LFACU 10.18 9.92 0 10.12 21 10.12 10.06 +.03 +1.2 LG Display N LPL 15.88 7.77 393 9.30 1995 9.81 9.20 -.17 -32.4 LGI Homes Q LGIH 9 81.88 42.10 623 50.57 1433 57.58 49.77 -7.03 -32.6 LGL Grp A LGL 22 8.00 5.10 14 6.95 33 7.64 6.70 -.67 +23.7 sLHC Grp Q LHCG 47 100.90 58.65 210 98.05 894 100.90 97.00 -.88 +60.1 LKQ Corp Q LKQ 19 43.86 29.60 1430 33.28 8188 34.55 33.15 -1.24 -18.2 LM FdgA n Q LMFA 6.65 .35 120 .43 546 .52 .43 -.06 -72.7 LMP CapIn N SCD 1.24f 9.0 14.75 12.22 43 13.81 137 14.08 13.75 -.21 -1.0 LPL Fincl Q LPLA 1.00 1.6 23 73.28 44.45 576 64.36 2783 67.18 63.31 -1.88 +12.6 LRAD h Q LRAD .04 1.3 3.58 1.64 74 3.05 151 3.20 3.00 +.01 +22.5 LSB Inds N LXU 10.05 4.75 206 8.85 1004 9.09 8.20 +.13 +1.0 LSC Com N LKSD 1.04 8.5 18.64 10.64 204 12.19 783 13.26 12.14 -.04 -19.5 LSI Ind lf Q LYTS .20 3.9 24 8.88 4.14 85 5.18 272 5.24 4.96 +.01 -24.7 LTC Prp N LTC 2.28f 5.0 14 49.59 34.46 168 45.37 617 46.54 45.16 -1.08 +4.2 LaJollaPh Q LJPC 41.36 20.25 566 22.34 1554 23.99 22.01 -.70 -30.6 LaZBoy N LZB .48 1.5 18 39.15 24.05 249 32.10 1465 33.33 31.75 -1.03 +2.9 LabCp N LH 20 190.36 146.68 540 167.67 2500 172.85 167.10 -5.20 +5.1sLadderCap N LADR 1.30 7.5 16 17.45 12.99 498 17.33 2305 17.45 17.22 -.04 +27.1 LadThalFn A LTS .05 1.7 3.84 2.42 1582 2.92 1947 3.48 2.61 -.53 -7.6tLadTh pfA A LTSpA 2.00 8.2 25.95 24.75 136 24.30 193 25.94 22.85 -1.64 -4.0 LadThal27 n A LTSL 1.63 6.7 25.17 23.51 39 24.30 146 24.71 24.05 +.12 -2.5 LakeldB Q LBAI .46 2.4 18 21.90 15.06 72 19.25 495 19.40 19.10 -.05 Lakelnd s Q LKFN 1.04 2.1 20 52.43 41.30 54 48.66 191 49.56 48.39 -.61 +.4 LakeInd Q LAKE 10 16.85 12.20 19 13.60 42 13.60 13.10 +.34 -6.5 LamResrch Q LRCX 4.40 2.8 15 234.88 156.83 3191 159.58 14587 172.92 158.52 -13.51 -13.3 LamarAdv Q LAMR 3.64 4.7 26 79.17 61.36 248 77.60 1436 78.09 76.38 +.55 +4.5 LambWst n N LW .77 1.1 25 73.19 44.92 366 66.83 2264 67.89 66.54 -.77 +18.4 LancastrC Q LANC 2.40 1.5 37 160.98 115.81 91 157.39 290 159.72 154.62 +1.72 +21.8 Landcad n Q LCA 10.50 9.89 19 10.20 590 10.24 10.19 -.02 +2.6 Landcad un Q LCAHU 13.08 9.65 1 10.06 4 11.16 10.06 -1.07 -4.4 Landec Q LNDC 17 15.60 11.42 43 13.00 217 13.40 12.70 -.45 +3.2 LandBncp Q LARK .80b 2.7 30 29.48 25.73 1 29.20 7 29.25 28.83 +.20 +.7 LandmInfr Q LMRK 1.47 11.4 20 18.75 12.68 63 12.90 252 13.30 12.80 -.05 -28.7 LandIn pfA Q LMRKP 2.00 8.1 26.14 21.76 1 24.79 19 24.79 24.68 +.08 -1.9 LndInf un B Q LMRKO 1.98 8.2 25.59 22.15 5 24.15 18 24.34 24.02 -.20 -5.3 LandInf pfC Q LMRKN 1.75 7.7 25.22 22.07 2 22.77 29 22.77 22.25 +.25 -6.1 LandsEnd Q LE 20 31.15 10.55 680 20.03 4604 27.40 19.55 -5.68 +2.4sLandstar Q LSTR .66f .5 27 123.00 92.55 423 122.55 1791 124.10 115.60 +6.75 +17.7 Lannett N LCI 3 30.35 4.60 1121 5.65 7569 5.85 5.20 +.30 -75.6 Lantheus n Q LNTH 5 24.45 12.80 229 15.40 989 16.05 15.00 -.70 -24.7 Lantronix Q LTRX 6.47 1.78 111 5.94 720 6.10 5.23 +.62 +194.1 LaredoPet N LPI 3 13.40 7.41 2690 7.77 9278 8.35 7.69 -.52 -26.8tLVSands N LVS 3.00 4.9 17 81.45 60.57 7359 60.62 29422 65.42 59.75 -4.80 -12.8 LaSalleH N LHO .90m 2.6 55 36.13 24.10 4862 34.81 17417 35.30 34.46 -.30 +24.0 LaSalH pfI N LHOpI 1.59 6.3 25.80 23.87 32 25.17 42 25.23 25.10 +.05 +.3 LaSalHt pfJ N LHOpJ 1.58 6.3 25.99 23.67 4 24.90 14 25.04 24.84 -.04 -3.3tLatam Air N LTM 17.39 8.45 244 8.90 1546 9.16 8.45 -.38 -36.0 LatAmDisc N LDF .03e .3 13.25 9.27 12 10.63 28 10.79 10.21 -.18 -7.4 LattDvMkt N RODM .62e 2.2 31.02 27.67 142 28.27 1400 28.76 28.20 -.70 -3.2 LattEmMkt N ROAM .43e 1.9 28.12 22.08 3 22.38 37 22.79 22.26 -.63 -13.2 Latt RE n N RORE 16.15 13.27 2 15.76 5 16.11 15.75 -.24 +1.7 LattUSEqt N ROUS .39e 33.70 27.71 12 33.09 107 33.49 33.05 -.39 +5.8 LattGblSC N ROGS .57e 1.8 33.42 29.19 1 31.24 9 31.91 31.23 -.83 -1.0 HrtLoVol n N LVIN 29.40 26.45 0 26.83 2 27.10 26.73 -.57 -3.3 Lattice Q LSCC 8.40 5.05 1338 7.64 5960 8.33 7.61 -.55 +32.2 LaureatE n Q LAUR 16.99 10.46 410 15.35 1938 16.03 14.94 -.62 +13.2sLawsn Q LAWS 10 36.90 21.00 12 34.40 99 36.90 33.44 +.70 +39.0 LazGlobTR N LGI .95 5.5 19.39 16.50 28 17.32 218 17.99 17.19 -.58 -3.8 Lazard N LAZ 1.76 3.8 12 60.00 40.50 537 45.82 3109 48.60 45.77 -2.32 -12.7 LazWldDiv N LOR .69 6.8 12.63 9.99 24 10.11 122 10.25 10.05 -.16 -13.1 Lazydays n Q LAZY 26 11.10 7.25 2 7.65 15 7.79 7.50 -.09 -31.1 LeMaitreV Q LMAT .28 .8 40 41.28 28.23 106 34.96 492 37.55 34.56 -2.55 +9.8 LeafGrp N LEAF 12.05 6.40 35 10.90 149 11.25 10.80 -.15 +10.1 LeapTh n Q LPTX 10.25 4.90 65 7.09 280 7.64 6.90 -.28 +13.6 LearCorp N LEA 2.80 1.8 11 206.36 149.39 581 158.10 3705 162.53 156.88 -4.10 -10.5 Lee Ent N LEE 6 3.30 1.95 261 2.75 580 2.90 2.70 -.10 +17.0 LegacyAc n N LGC 9.91 9.51 3 9.71 65 9.73 9.65 +.01 +.8 LegacyA un N LGC/U 10.19 9.82 0 10.15 306 10.15 10.12 +2.1 LegacyRes Q LGCY 10.54 1.07 263 5.27 1068 5.57 5.01 -.12 +227.3 LegcyR pf Q LGCYP 2.00 12.7 19.25 3.69 1 15.70 17 16.00 14.27 +.20 +234.0 LegcyR pfB Q LGCYO 2.00 13.1 19.24 3.69 10 15.25 109 16.00 14.42 -.10 +225.2sLegacyTxF Q LTXB .64 1.4 20 47.18 34.58 182 46.45 786 47.18 45.92 +.18 +10.0tLeggMason N LM 1.36 4.5 8 47.13 30.52 692 30.50 3069 31.51 30.14 -.70 -27.3 LegMas56 n N LMHA 28.47 25.57 7 26.24 43 26.40 26.11 -.12 -3.7 LegM 5,4 56 N LMHB 25.73 23.37 76 24.56 226 24.81 24.48 -.16 -2.8 LM DevDvr Q DDBI 31.49 28.37 28.61 3 28.97 28.61 -.86 -3.6 LM EMDvr Q EDBI 35.60 28.28 28.51 2 28.96 28.41 -.57 -13.7 LM USDvrs Q UDBI 34.50 29.78 33.24 0 33.24 33.24 -.53 +5.4 LM LoVHiD Q LVHD 32.10 28.75 20 31.26 108 31.49 30.98 +.15 -.8 LM IntLoV N LVHI 28.95 25.85 0 26.91 17 27.28 26.81 -.27 -4.5 LM EM LoV N LVHE 31.44 25.67 1 27.94 2 28.09 27.65 -.02 +1.5 LM Gl Inf n Q INFR 30.39 27.00 1 27.70 3 28.01 27.70 -.18 -6.0 LM SC Qu n Q SQLV 31.00 23.95 18 30.35 20 30.72 30.35 -.48 +11.4 LeggPlat N LEG 1.52f 3.3 21 51.99 39.57 770 45.71 3770 46.42 44.85 +.27 -4.2 LeGS3.5s34 N JBK 1.59 6.1 27.30 23.63 4 25.80 7 26.34 25.70 -.45 +2.6 LeidosHld N LDOS 1.28a 1.8 25 72.30 55.76 750 69.83 2667 71.35 69.57 -.94 +8.1 LeisAcq n Q LACQ 9.75 9.55 9.69 1 9.70 9.69 LeisAcq un Q LACQU 10.28 9.30 1 10.18 1 10.18 10.18 -.02 +2.7sLejuHldgs N LEJU .20e 2.30 .96 91 1.90 1172 2.30 1.86 -.31 +31.9 LendgTree Q TREE 404.40 205.45 82 248.65 528 258.55 240.45 -4.70 -27.0 LendingClb N LC 72 6.56 2.57 1905 3.60 8739 3.79 3.54 -.01 -12.8 LennarA N LEN .16 .3 13 72.17 48.71 2958 50.53 9275 53.30 50.44 -1.14 -20.1 LennarB N LEN/B .16 .4 11 58.65 39.76 16 40.93 134 43.27 40.93 -1.25 -20.8sLennox N LII 2.56f 1.1 29 227.76 160.63 299 226.98 1024 229.50 221.30 +4.17 +9.0 Leo Hld un N LHC 10.90 9.40 10.26 213 10.40 10.18 -.04 +2.9 LevelBr n A LEVB 5.52 2.74 7 3.10 116 3.49 3.01 -.39 -28.7 LevOneBc n Q LEVL .03p 59 30.79 25.51 11 27.95 19 28.00 27.50 +.22 -4.5 LexiPhm rs Q LXRX 15.00 7.67 226 11.06 1074 11.59 10.86 -.51 +11.9 LexnFint n Q LX 63 20.00 9.55 382 10.12 1397 11.68 10.11 -1.74 -27.2 LexRltyTr N LXP .71 8.3 16 10.65 7.59 2539 8.60 11725 9.09 8.55 -.74 -10.9 LexRT pfC N LXPpC 3.25 6.5 54.43 48.25 0 50.10 3 50.17 49.75 -.44 -2.4 LianlouSm Q LLIT 3.69 1.25 5 1.44 20 1.59 1.44 -.04 -17.9 Libbey A LBY .47 4.9 11.54 4.60 297 9.59 1547 10.22 9.00 -.24 +27.5 LbtyASE N USA .72e 10.8 6.82 5.62 823 6.64 3823 6.72 6.61 -.04 +5.4 LbtyASG N ASG .38e 5.5 7.28 4.95 34 6.95 254 7.09 6.87 +.07 +25.5 LibBrdbdA Q LBRDA 103.95 67.75 86 79.64 502 81.97 79.11 -1.36 -6.4 LibBrdbdC Q LBRDK 104.66 68.33 273 79.67 2342 82.17 79.12 -1.42 -6.4 LibExpA n Q LEXEA 56.82 35.89 437 45.48 1327 46.10 43.47 -.67 +2.6 LibtyGlobA Q LBTYA 39.73 25.87 2784 26.64 10317 26.95 25.93 -.17 -25.7tLibtyGlobB Q LBTYB 39.00 26.75 26.90 1 26.90 26.75 -.65 -24.3tLibtyGlobC Q LBTYK 37.86 25.05 3103 25.70 9851 25.93 25.05 -.19 -24.1 LibLA A n Q LILA 24.00 17.37 139 20.20 588 20.46 19.31 +.49 -6.4 LibLA C n Q LILAK 23.92 17.55 273 20.02 1496 20.34 19.08 +.39 -6.4 LibMSirA n Q LSXMA 48.57 38.61 411 46.27 1874 47.41 45.76 -.47 +16.7sLibMSirB n Q LSXMB 49.09 38.62 2 49.94 2 49.94 47.92 +2.31 +12.2 LibMSirC n Q LSXMK 48.56 38.52 419 46.48 2006 47.75 46.00 -.56 +17.2 LibMBrA n Q BATRA 27.38 21.35 39 25.74 201 26.80 25.05 -.94 +16.7 LibMCFor Q FWONK 41.14 28.37 1019 35.12 4049 37.55 35.04 -1.84 +2.8 LibMAFor Q FWONA 39.37 27.22 105 33.33 663 35.23 33.27 -1.65 +1.9 LibMBrC n Q BATRK 27.35 21.53 176 25.76 575 26.76 25.10 -.81 +15.9 LibOilSv n N LBRT .05p 48 23.90 16.00 711 16.38 2994 19.64 16.31 -3.21 -28.5 LibtProp N LPT 1.60 3.7 15 45.40 37.77 512 43.00 2774 43.81 42.58 -.75 LibTripA A Q LTRPA 18.30 7.90 179 14.50 1235 15.75 14.25 -1.35 +53.8 LifeStorg N LSI 4.00 4.1 33 102.91 74.43 227 96.43 1466 98.61 95.75 -1.17 +8.3 LifePtHlth Q LPNT 61 65.35 41.45 233 64.45 1655 64.50 64.25 +.05 +29.4 LifetimeBr Q LCUT .17 1.5 25 19.70 10.00 33 11.20 63 11.60 11.05 -.45 -32.1sLifevant rs Q LFVN 13.29 3.20 131 12.65 806 13.29 12.45 +.09 +165.8tLifewayFds Q LWAY 11 10.75 3.28 19 3.32 95 3.66 3.28 -.28 -58.5 LigandPh Q LGND 44 261.33 126.50 338 254.54 1579 260.43 245.96 -5.15 +85.9 LightPath Q LPTH 4.10 1.97 32 2.08 268 2.14 2.03 -.06 -6.4 Lightbrdg rs Q LTBR 4.80 .85 234 1.00 642 1.04 .98 -.01 -18.0tLightInBox N LITB 3.46 1.40 3 1.40 74 1.65 1.40 -.25 -39.1 LilisEn n A LLEX 6.30 3.10 240 5.04 1542 5.69 4.96 -.28 -1.4 Limbach n Q LMB 15.22 9.25 4 9.60 35 9.99 9.45 +.15 -30.6 LimelghtN Q LLNW 6.05 3.46 523 4.80 2643 5.06 4.59 -.27 +8.8 LimestBcp Q LMST 17.65 11.40 9 15.28 25 15.64 14.90 -.07 +6.7sLimoneira Q LMNR .25 .8 24 31.49 19.62 189 32.36 641 32.43 30.46 +1.51 +44.5 LincEdSv Q LINC .08 3.5 2.87 1.49 45 2.27 58 2.34 2.16 +.07 +12.4 LincElec Q LECO 1.56 1.7 25 101.34 81.48 875 91.45 3104 94.43 90.72 -2.71 -.1 LincNat N LNC 1.32 2.0 9 86.68 61.18 1339 65.06 4850 67.33 64.72 -.52 -15.4 LindbladEx Q LIND 77 15.88 8.66 53 14.66 339 15.48 14.63 -.53 +49.7 Lindblad wt Q LINDW 2.00 1.35 1.36 -1.4 Lindsay N LNN 1.24f 1.4 46 103.03 83.57 38 91.48 397 95.00 88.78 -4.29 +3.7 LineCp n N LN 47.81 34.58 59 41.40 316 44.30 41.20 -4.21 +1.0 LionsGat A N LGF/A .36 1.6 36.48 21.54 353 22.69 1791 23.41 22.24 -.83 -32.9 LionsGat B N LGF/B .36 1.7 34.41 19.97 217 21.55 1386 22.45 21.34 -.90 -32.1 Lipocine Q LPCN 4.38 1.03 69 1.57 429 1.70 1.45 +.08 -54.4sLiqTech A LIQT 1.61 .26 2233 1.62 7530 1.67 1.28 +.35 +185.2sLiquidTch n Q LQDA 18.33 10.52 73 17.15 299 18.96 15.50 +1.81 +54.5 Liquidity Q LQDT 8.00 4.34 48 6.80 183 7.25 6.80 -.40 +40.2 LithiaMot N LAD 1.16 1.4 10 127.99 78.85 319 82.09 939 86.82 81.11 -4.31 -27.7 Littelfuse Q LFUS 1.72f .8 44 238.11 182.03 69 219.28 456 225.85 218.91 -4.28 +10.8 LivaNova n Q LIVN 42 127.85 62.55 402 124.63 1698 127.16 122.25 -.92 +55.9 LiveNatn N LYV 52.84 35.94 1371 49.92 4506 50.62 48.83 +.24 +17.3 LiveOakB n Q LOB .12 .4 12 32.95 20.75 107 29.65 483 30.85 29.50 -.60 +24.3tLiveVent rs Q LIVE 26.50 9.74 6 9.59 49 10.44 9.59 -.78 -40.0 LiveXLve n Q LIVX 11.11 3.43 37 4.89 274 5.63 4.82 -.18 +22.3sLivePrsn Q LPSN 27.30 10.80 425 26.45 1739 27.30 25.75 -.45 +130.0 LloydBkg N LYG .47a 15.6 4.21 3.02 2741 3.04 15899 3.18 3.04 -.05 -18.9 LockhdM N LMT 8.00 2.4 40 363.00 291.52 1292 328.53 4801 330.88 317.60 +8.12 +2.3 Loews N L .25 .5 14 53.59 45.01 945 49.66 4459 50.53 49.39 -.65 -.7 Logitech Q LOGI .63e 1.4 34 49.96 32.66 280 46.55 1381 48.78 46.54 -2.92 +38.4 LogMeIn Q LOGM 1.20 1.4 76 134.80 77.05 1361 84.05 4558 86.35 81.98 -1.90 -26.6 LomaNeg n N LOMA 9 26.89 6.36 429 7.76 2718 8.22 6.94 +.21 -66.3 LoneRs n Q LONE 11.24 2.81 71 8.30 445 9.22 8.25 -.79 +109.1tLongAcq un Q LOACU 10.19 10.00 1 10.14 29 10.17 10.00 -.01 +.1 LoopInd n Q LOOP 19.00 8.01 28 9.65 98 10.54 9.01 -.23 -33.4 LoralSpac Q LORL 51.75 36.85 33 43.25 178 44.25 42.80 -1.10 -1.8 LaPac N LPX .13p 12 31.19 25.37 1271 29.47 6708 29.78 28.56 +.31 +12.2 Lovesac n Q LOVE 25.01 19.33 42 21.15 167 21.75 20.25 +.51 -11.8sLowes N LOW 1.92f 1.8 23 110.78 75.03 3826 109.59 16288 110.78 108.03 +.84 +17.9 LoxoOncol Q LOXO 208.95 71.45 136 160.97 1033 170.62 159.43 -8.01 +91.2tLubys N LUB 3.20 1.91 59 1.86 198 2.05 1.86 -.16 -29.5slululemn gs Q LULU 68 160.00 57.19 2051 150.82 11756 160.00 150.59 -4.11 +91.9tLumberLiq N LL 41.33 16.90 797 16.80 2968 17.86 16.78 -.63 -46.5 Lumentm n Q LITE 9 74.40 41.95 1658 65.80 6757 69.32 64.60 -2.10 +34.6 Luminex Q LMNX .24 .8 37 35.37 18.62 249 28.34 1228 28.74 27.48 +.13 +43.9 LunaInn h Q LUNA 4.32 1.46 42 3.61 134 3.84 3.60 -.11 +48.6 LuthBur n Q LBC .13e 1.1 13.60 10.49 117 11.95 317 11.97 11.36 +.55 -.7 Luxoft N LXFT 23 59.05 31.50 250 46.80 629 47.05 45.70 +.20 -16.0 Lydall N LDL 14 60.00 37.50 62 41.10 305 42.95 40.43 -1.70 -19.0 LyonBas A N LYB 4.00 3.7 9 121.95 88.81 2709 108.63 9964 113.24 107.56 -4.15 -1.5M -:M&T Bk N MTB 4.00f 2.2 18 197.37 141.12 676 178.81 3465 180.77 176.51 +1.66 +4.6 M&TBk pfA N MTBp 63.75 6.3 1090.00 1009.50 1010.00 0 -7.3 MACOM Q MTSI 46.33 15.46 411 21.89 1716 23.23 21.65 -1.16 -32.7tMAG Slv g A MAG 13.09 7.37 192 7.43 783 7.68 7.31 -.22 -39.9 MAM Soft Q MAMS 20 9.42 6.59 19 8.25 27 8.59 7.98 +.21 +9.9 MB Fncl Q MBFI .96 2.0 21 51.59 38.38 288 48.71 1458 49.14 48.29 +.25 +9.4 MB Fin pfC Q MBFIO .39p 26.48 24.20 8 25.52 54 26.21 25.50 -.58 -2.9 MBIA N MBI 11.62 6.04 460 10.45 2066 10.64 10.21 +.18 +42.8 MBT Fnl Q MBTF .40f 3.6 16 11.60 9.43 18 11.10 67 11.25 10.85 +.15 +4.7sMCBC n Q MCFT 16 31.26 16.92 823 34.57 1542 34.68 27.19 +7.00 +55.6 MDC N MDC 1.20 3.9 11 35.18 26.45 350 31.09 1746 33.03 31.06 -.61 -2.5 MDC Pr gs Q MDCA .84 18.8 1 12.26 3.80 186 4.48 668 4.80 4.45 -.38 -54.1 MDU Res N MDU .79 2.8 23 29.62 24.29 412 27.72 1828 28.23 27.68 -.17 +3.1 MEI Phrm Q MEIP 5.14 1.79 317 4.30 1621 4.58 4.11 +.12 +104.8 MER Tel rs Q MTSL 6.45 .99 306 1.65 1101 1.90 1.45 -.08 -21.8 MFA Fncl N MFA .80 10.3 10 8.90 6.72 3156 7.77 13389 7.78 7.63 +.11 -1.9 MFA Fn42 N MFO 2.00 7.8 26.36 25.32 2 25.74 41 25.75 25.72 -.01 -2.4 MFA pfB N MFApB 1.88 7.5 25.88 23.96 15 25.03 86 25.65 25.03 -.08 -1.1 MFC Bcp N MFCB 9.62 5.69 0 6.06 50 6.23 5.78 -.10 -22.2 MFS CAMu A CCA .60 5.8 14.00 10.16 30 10.30 76 10.41 10.30 -.04 -10.5 MCR N MCR .72a 9.1 8.72 7.74 94 7.87 430 7.99 7.86 -.08 -7.2 MGF N MGF .41 9.2 4.98 4.45 48 4.46 180 4.55 4.45 -6.9 MFS HInM N CXE .30 5.9 5.51 4.82 30 5.05 180 5.18 5.05 -.12 -3.6 MFS HYMu N CMU .28 6.0 4.89 4.37 24 4.58 213 4.60 4.55 +.03 -.9 MFS IHI N CIF .25 9.5 3.02 2.46 14 2.62 168 2.64 2.61 -.01 -10.9 MIN N MIN .42 11.1 4.30 3.76 134 3.79 695 3.82 3.78 -.02 -8.7 MFS InvG N CXH .50 5.5 10.32 9.08 19 9.12 50 9.25 9.12 -.08 -6.1 MMT N MMT .52 9.2 6.27 5.46 118 5.62 612 5.70 5.61 -.08 -7.4 MFM N MFM .38 5.7 7.27 6.41 45 6.70 251 6.85 6.70 -.06 -2.5 MFV N MFV .58 10.1 6.84 5.34 16 5.73 83 5.74 5.61 +.10 -3.2 MGE Engy Q MGEE 1.35f 2.0 30 68.10 51.05 35 66.35 241 66.95 64.70 +.90 +5.2 MGIC Inv N MTG 9 16.21 9.97 1957 12.98 11276 13.30 12.67 +.26 -8.0 MGMGrPr n N MGP 1.72f 5.8 31.83 25.31 1184 29.79 2823 30.79 28.81 -.94 +2.2 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 12 www.sunnewspapers.net The Sun/Saturday, September 8, 2018

PAGE 45

tMGM Rsts N MGM .48 1.8 8 38.41 26.83 8772 26.75 39004 28.78 26.47 -2.12 -19.9 MGP Ing Q MGPI .32a .4 47 99.73 56.38 160 79.03 608 80.44 76.03 +1.92 +2.8tMI Homes N MHO 11 37.41 24.28 242 24.25 1125 26.33 24.22 -1.66 -29.5 MICT Inc Q MICT 1.94 .65 10 1.21 72 1.30 1.20 -.05 +8.0 MKS Inst Q MKSI .80 .9 12 128.28 81.35 382 85.10 1848 93.05 84.00 -7.80 -9.9 MMA Cap Q MMAC 4 30.58 23.70 4 27.15 30 27.95 26.60 +.51 +11.7 MPG pfA N MPGpA 25.85 MPLX LP N MPLX 2.51 7.1 32 39.38 31.60 1395 35.49 5962 36.57 35.09 +.02 +.1 MRC Glbl N MRC 20 22.98 14.01 608 18.82 3687 20.59 18.53 -1.79 +11.2 MSA Safety N MSA 1.52 1.5 60 104.04 70.28 105 103.09 480 103.81 98.83 +2.00 +33.0 MSB Fin Q MSBF .87a 4.1 21.95 17.10 1 21.25 20 21.40 20.90 +.25 +19.4 MSC Ind N MSM 2.32 2.7 15 99.94 67.93 392 85.73 1774 88.74 84.98 +.25 -11.3sMSCI Inc N MSCI 1.52 .8 44 184.22 111.45 471 179.18 2165 184.22 177.81 -1.08 +41.6 MSG Netw N MSGN 11 26.30 16.25 230 24.25 1189 24.55 23.60 -.05 +19.8 MTGE Inv Q MTGE 2.00 10.1 8 20.20 16.15 19.80 2085 19.95 19.65 +.20 +7.0 MTGE pfA Q MTGEP 2.03 7.8 27.42 25.00 25.95 11 26.05 25.80 +.02 -.6 MTS Q MTSC 1.20 2.2 15 57.50 42.00 37 53.80 173 54.25 53.10 -.30 +.2 MTchAcq n Q MTEC 11.80 9.17 10.10 89 10.11 9.85 +.13 +5.0 MTchAc un Q MTECU 11.48 9.94 11.10 9 11.10 10.73 +.10 +10.2 MV OilTr N MVO .76e 7.3 8 12.21 4.94 9 10.38 126 10.45 10.10 +.13 +23.6 MVB Fin n Q MVBF .12f .7 20.40 15.36 2 18.10 23 18.25 17.87 -.14 -10.0 MVC Cap N MVC .60 6.5 10.97 9.25 43 9.27 126 9.35 9.27 -.05 -12.2 MVC 22 n N MVCD 1.56 6.1 27.25 25.12 1 25.64 9 25.74 25.55 +.04 -.8 MYOS Q MYOS 2.50 1.03 7 1.36 39 1.40 1.31 +.03 +.3 MYR Grp Q MYRG 22 40.81 24.13 56 33.21 309 34.78 33.10 -1.56 -7.1 MacQUtlDv N MFD 1.20 11.2 14.00 10.71 45 10.75 190 11.02 10.71 -.25 -13.5 MacQGInf N MGU 1.48 6.7 26.50 21.32 102 22.02 223 22.27 21.88 +.04 -14.6 Macatawa Q MCBC .24 1.9 21 12.92 9.25 24 12.46 70 12.56 12.32 -.01 +24.6 Macerich N MAC 2.96 5.3 31 69.73 52.45 1479 55.82 5244 58.95 55.64 -2.92 -15.0 MackCali N CLI .80 3.9 10 24.04 15.86 388 20.67 1871 21.82 20.48 -1.17 -3.2 MackFn Q MFNC .48 2.9 15 17.58 14.07 9 16.49 19 17.29 16.17 +.14 +3.7 Macquarie N MIC 5.24e 11.2 9 75.09 36.20 548 46.60 2860 47.24 46.31 -.44 -27.4 MacroGen Q MGNX 32.74 16.12 146 21.51 1267 22.29 20.65 -.36 +13.2 Macys N M 1.51 4.3 11 41.99 17.41 5704 35.51 31516 36.79 35.05 -1.04 +41.0 MadCvCall N MCN .72 9.2 7.92 7.09 48 7.82 167 7.86 7.80 -.03 +1.3 MadSqGd n N MSG 96 330.00 205.22 366 308.40 1333 311.66 296.93 +6.46 +46.3 MadStSec N MSP 1.04 8.7 12.16 10.72 11 11.96 44 12.03 11.88 -.04 +2.2 MadrigP rs Q MDGL 325.98 16.91 132 223.00 718 246.84 218.83 -16.21 +142.9 Magal Q MAGS 6.48 4.20 7 5.42 59 5.52 5.36 -.09 +7.1 MagellnHlt Q MGLN 18 112.25 71.03 218 76.30 767 76.85 72.55 +2.80 -21.0 MagellMid N MMP 3.83f 5.6 20 75.82 54.82 687 68.06 3267 69.40 67.55 -.19 -4.1 Magenta n Q MGTA 16.33 11.45 77 12.61 250 15.88 12.06 -1.99 -13.2 MagicSft Q MGIC .29e 3.2 20 9.50 7.75 16 9.00 89 9.15 8.80 -.10 +7.4 MagicJack Q CALL 8.70 5.55 10 8.60 179 8.65 8.55 +1.8 Magna g s N MGA 1.32f 2.5 9 67.47 47.66 1323 52.09 4863 53.85 51.53 -2.03 -8.1 MagnaChip N MX 7 13.40 8.85 138 10.70 526 11.20 10.60 -.30 +7.5 MagneG rs Q MNGA 11.40 .19 940 .19 5770 .22 .19 -.01 -96.0 MagyarBc Q MGYR 68 13.75 12.01 0 12.25 2 12.55 12.25 -.06 -4.3tMaidenH Q MHLD .20m 7.8 9.10 3.05 3207 2.58 8637 3.80 2.55 -1.23 -61.0 Maiden prA N MHpA 2.06 10.8 25.65 18.80 128 19.08 239 23.11 19.00 -4.03 -22.8 Maiden pfC N MHpC 1.78 9.9 26.26 16.73 66 18.07 130 21.09 17.93 -2.98 -26.0 MaidnH pfD N MHpD 1.68 10.6 25.05 14.85 90 15.90 231 19.50 15.75 -3.30 -24.1tMaidenHld n N MHLA .60 3.9 26.60 16.68 153 15.55 282 19.50 15.26 -4.02 -32.4 MaidHld 43 N MHNC 1.94 10.2 26.75 18.64 110 19.08 280 22.88 19.00 -3.48 -21.9 MainStCap N MAIN 2.28f 5.7 14 41.79 34.37 138 39.83 690 40.40 39.76 -.53 +.3 MainSDTMu N MMD 1.18 5.9 20.49 18.54 37 20.07 162 20.22 19.80 +.19 +1.2 Majesco n A MJCO 9.27 4.84 2 7.01 15 7.20 7.00 -.14 +30.5 MMyTrip Q MMYT 41.70 22.40 516 29.75 1921 31.95 28.95 -1.90 -.3sMalibuBoat Q MBUU 39 59.57 25.98 363 52.39 2273 59.57 47.58 +4.18 +76.2 Mallinckdt N MNK 41.31 11.65 2097 33.00 8968 34.44 32.40 -1.46 +46.3 MalvernBc Q MLVF 13 28.20 21.00 2 24.55 32 24.75 24.55 -.05 -6.3 MamEngy n Q TUSK .13p 42.30 13.07 269 26.48 1554 28.17 25.64 -1.00 +34.9sManTech Q MANT 1.00 1.5 22 68.11 39.48 175 66.61 607 68.11 65.11 +.54 +32.7 ManchUtd N MANU .36 1.4 2 27.70 16.05 31 25.40 1047 26.60 25.25 -.80 +28.3sManhAssc Q MANH 37 58.56 39.10 225 58.00 1370 58.64 55.86 +.01 +17.1 ManhBrCa Q LOAN .48 7.3 15 8.00 5.50 35 6.55 101 6.90 6.50 -.10 +10.2 Manitex Q MNTX 13.26 7.28 64 11.23 232 11.28 10.09 +.65 +17.0 Manitowc rs N MTW 44.03 21.18 372 22.64 1470 23.39 22.23 -.55 -42.5 MannKd rs Q MNKD 6.96 .98 13076 1.78 164794 3.04 1.51 +.68 -23.3 Mannatech Q MTEX 2.00f 9.8 24 22.40 13.50 5 20.49 18 20.70 19.00 +1.39 +36.6 ManngNap N MN .32 11.4 12 4.35 2.55 12 2.80 117 2.90 2.65 -.10 -22.2 ManpwrGp N MAN 1.86 2.1 10 136.93 81.85 731 88.25 2208 94.24 88.08 -5.48 -30.0tManulife g N MFC .88 22.16 17.66 1511 17.66 7864 18.18 17.51 -.64 -15.3 MarathnO N MRO .20 1.0 22.74 11.09 6676 20.52 37385 21.80 19.83 -.99 +21.2 MaraPat rs Q MARA 10.03 .82 439 .88 4618 1.07 .87 -.10 -78.5sMarathPt s N MPC 1.84 2.2 12 85.34 50.52 3585 82.51 20253 85.34 81.52 +.22 +25.1 MarchxB Q MCHX .50e 3.20 2.51 33 2.82 106 2.88 2.76 -.06 +2.4 MarcusMill N MMI 21 41.45 24.34 89 35.16 544 36.42 35.06 -1.25 +7.8sMarcus N MCS .60f 1.4 33 41.78 23.55 83 41.40 764 41.78 40.25 +.80 +51.4 MarinSft rs Q MRIN 15.45 3.25 2 3.40 19 3.65 3.25 +.05 -69.0 MarPet Q MARPS .32e 8.0 8 4.85 2.83 0 4.02 4 4.10 4.00 -.01 +18.2 MarineP N MPX .40 2.0 36 23.19 12.00 10 19.92 51 19.93 19.09 +.28 +56.4 MarineMx N HZO 22 25.05 14.95 183 22.95 904 23.00 21.80 +.45 +21.4 MarinusPh Q MRNS 9.87 2.85 283 6.86 1409 7.39 6.67 -.28 -15.9 Markel N MKL 68 1228.32 995.30 17 1200.44 114 1214.97 1190.04 -8.36 +5.4 MktAxess Q MKTX 1.68 .9 49 229.84 171.45 238 186.96 1049 195.53 182.03 -2.86 -7.3 MarlinBs Q MRLN .56 2.0 16 31.95 20.26 11 27.90 47 28.50 27.05 -.70 +24.6 MAR Q MAR 1.64f 1.3 28 149.21 101.11 2914 126.61 11952 126.72 123.56 +.14 -6.7 MarriotVac N VAC 1.60 1.4 19 154.14 107.17 856 115.32 3400 119.78 114.30 -3.68 -14.7 Marrone Q MBII 3.39 .85 203 2.06 1040 2.14 1.93 -.03 +87.3 MarshM N MMC 1.66f 1.9 24 87.89 77.41 1452 85.73 7642 85.91 84.20 +1.10 +5.3 MartenTr s Q MRTN .10 .4 34 29.60 17.50 166 22.55 908 22.95 21.60 +.50 +11.1 MartMM N MLM 1.92f 1.0 29 241.33 189.27 473 196.26 2350 201.45 195.00 -2.46 -11.2 MartinMid Q MMLP 2.00 17.8 18 17.46 10.99 131 11.25 477 11.35 11.15 -.10 -19.6 MarvellTch Q MRVL .24 1.2 26 25.18 17.20 36017 19.45 74139 20.90 19.28 -1.23 -9.4 Masco N MAS .42 1.1 19 46.45 35.79 1961 37.73 11133 38.37 37.29 -.24 -14.1sMasimo Q MASI 50 120.45 80.69 335 118.20 1710 120.45 116.13 +.31 +39.4 Masonite g N DOOR 12 75.95 58.40 117 68.30 645 68.70 66.50 +1.35 -7.9 Mastec N MTZ 10 55.53 39.20 1038 40.65 4182 43.60 40.20 -3.15 -17.0sMastechD s A MHH 25 11.49 4.24 25 10.77 136 11.49 10.50 +.27 sMasterCrd N MA 1.00 .5 49 217.35 131.68 3233 211.09 14260 217.35 209.70 -4.47 +39.5 MatadorRs N MTDR 24 35.22 22.87 1103 30.82 4578 33.08 30.53 -1.92 -1.0sMatch n Q MTCH 41 52.81 22.02 1816 51.89 7820 52.81 48.72 +1.84 +65.7 Materialise Q MTLS 16.50 11.23 31 14.55 157 15.10 14.35 -.60 +14.5 Materion N MTRN .42 .7 38 65.10 37.55 84 60.35 485 64.05 60.10 -3.45 +24.2 MatinasB n A MTNB 1.60 .32 130 .45 998 .51 .42 -.01 -60.9 MatlinPr n Q MPAC 10.09 9.70 0 10.00 46 10.05 9.99 +.01 +2.5 MatrixSv Q MTRX 21.95 12.05 137 21.00 534 21.15 20.25 +.10 +18.0 Matson N MATX .80 2.2 7 40.32 25.55 107 36.23 556 37.81 36.02 -1.13 +21.4 Mattel Q MAT .60 3.8 19.21 12.21 3090 15.68 11702 15.90 15.17 +.25 +2.0 MatthInt Q MATW .76 1.5 18 65.10 47.70 67 52.35 313 52.65 50.80 +.45 -.9 MauiLand N MLP 63 18.80 9.95 17 12.65 102 12.80 12.55 -.05 -26.9tMaxarTc n N MAXR 1.48 4.5 67.30 28.77 519 33.15 2362 33.20 28.77 +2.10 -48.5 MaximIntg Q MXIM 1.84f 3.1 24 74.94 45.65 2050 58.77 7580 61.23 58.61 -1.70 +12.4 Maximus N MMS .18 .3 19 72.71 59.77 200 65.27 1118 66.46 64.98 -1.23 -8.8 MaxLinear N MXL 21 28.06 15.39 559 18.41 2747 19.31 18.23 -.87 -30.3tMaxwellT Q MXWL 6.61 3.22 191 3.36 1671 3.54 3.22 -.21 -41.7 MaysJ Q MAYS 21 47.00 35.30 38.15 3 38.15 37.00 -.05 -2.2 MazorRbt Q MZOR 76.56 41.60 174 47.64 1095 48.56 45.54 -.15 -7.7 McClatch rs A MNI 11.04 6.53 1 8.83 7 9.03 8.81 -.17 -1.2sMcCorm vot N MKC/V 2.08f 1.6 128.89 93.63 0 130.34 5 130.34 124.27 +5.78 +29.7sMcCorm N MKC 2.08 1.6 19 129.76 93.70 988 130.60 3304 130.86 124.53 +5.72 +28.2 McDerI rs N MDR 10 27.21 16.14 20.70 McDnlds N MCD 4.04 2.5 25 178.70 146.84 2868 163.90 12535 164.30 160.07 +1.67 -4.8 McGrathR Q MGRC 1.36 2.4 9 68.79 38.82 48 55.68 295 57.90 55.25 -2.32 +18.5tMcKesson N MCK 1.56f 1.2 11 178.86 122.49 3908 129.74 10034 130.01 122.49 +.99 -16.8 McEwenM N MUX .01 .5 2.86 1.82 1679 2.00 8224 2.10 1.88 +.03 -12.3 Mechel pf N MTLp 1.34 .60 1 .78 44 .88 .65 -.02 -25.7tMechel rs N MTL 5.73 2.38 29 2.31 120 2.69 2.30 -.35 -56.1sMedalFin Q MFIN .20 3.2 6.84 2.08 61 6.16 436 6.84 6.08 -.39 +74.5 MedalF 9 21 Q MFINL 2.25 8.7 26.96 22.95 2 25.77 2 25.77 25.47 +.21 -4.0 Medequit n N MRT .84 8.2 12.05 9.67 70 10.22 459 10.76 10.10 -.49 -8.9sMedProp N MPW 1.00 6.7 17 15.09 11.82 1676 14.89 8283 15.09 14.83 -.16 +8.1 MedTrBill Q MTBC 5.44 1.32 41 4.55 442 4.90 4.36 +.22 +74.3 MedTBill pf Q MTBCP 2.75 10.0 27.99 22.21 2 27.47 29 27.50 27.14 +.17 +8.7 MediCo Q MDCO 41.57 24.45 656 36.22 2699 39.82 35.64 -3.39 +32.5 MediciNova Q MNOV 14.50 5.21 32 11.54 286 12.50 11.20 -.63 +78.4 Medidata Q MDSO 95 88.87 59.60 226 83.37 1501 84.95 80.72 -1.61 +31.6sMedifast N MED 1.92 .8 237.43 54.06 233 236.56 864 243.77 228.00 +7.81 +238.9 MediWound Q MDWD 7.35 3.56 32 6.40 84 6.55 6.15 +.10 +43.8 MedleyCap N MCC .40m 10.2 6 6.15 3.35 274 3.93 951 4.00 3.90 -24.7 MedleyC 23 N MCV 1.53 6.0 25.98 24.17 2 25.30 12 25.34 25.03 +.10 +.2 MedleyC 21 N MCX 1.63 6.5 26.35 24.90 2 25.23 6 25.38 25.23 -.12 -2.2 Medley n N MDLX .22p 25.09 23.60 9 24.41 24 24.50 24.35 +.05 -1.5 Medley24 n N MDLQ 25.66 24.50 12 24.97 55 25.10 24.96 -.08 -1.0 MedleyMgt N MDLY .80 15.2 7.15 3.10 16 5.25 168 5.35 5.20 -19.2 Mednax N MD 12 63.04 40.56 408 47.37 2339 48.38 47.20 +.02 -11.4 Medpace n Q MEDP 49 63.97 30.62 1010 58.28 3737 61.88 56.91 -1.51 +60.7 Medtrnic N MDT 2.00 2.1 51 97.38 76.41 5658 96.32 22520 96.91 95.11 -.09 +19.3 MeetGrp Q MEET 5.35 1.84 851 5.07 4014 5.22 4.83 -.03 +79.8 MegalFn un N MFACU 10.05 9.99 202 10.00 577 10.05 10.00 -.02 -.2 MeiraGTx n Q MGTX 15.49 7.98 39 11.96 218 12.60 11.47 +.32 -20.3 MelcoResE Q MLCO .32e 1.5 68 32.95 20.46 2665 21.14 17652 23.97 20.70 -2.74 -27.2 Melinta rs Q MLNT 18.20 4.00 217 4.40 966 4.70 4.25 -.28 -72.2 Mellanox Q MLNX 68 90.45 42.25 452 75.70 2181 82.80 75.30 -7.50 +17.0 MelroseBn Q MELR .34e 25 20.50 17.60 1 19.80 19 19.90 19.75 +.05 -1.0 MenloTh n Q MNLO 39.86 6.99 231 7.75 850 8.11 7.51 +.07 -73.0 Menus n Q MRUS 26.74 14.05 18 19.28 186 21.75 19.00 -2.15 -.6 MercadoL Q MELI .60 .2 417.91 217.06 554 326.50 3541 345.60 317.77 -15.91 +3.8sMercBkA n Q MBNAA 86.41 5.97 17 14.97 74 86.41 10.05 +5.58 +149.5sMercBkB n Q MBNAB 40.00 6.00 1 10.00 15 40.00 8.00 +2.65 +66.7 MercBank Q MBWM .96f 2.8 16 38.47 28.92 27 34.60 112 35.43 34.39 -.57 -2.2 MercerIntl Q MERC .50 2.9 15 18.75 10.45 162 17.20 934 18.00 17.20 -.50 +20.3 MerchBcp n Q MBIN .24 .9 29.15 16.27 43 27.15 175 27.37 25.78 +1.04 +38.0 Merck N MRK 1.92 2.8 26 70.25 52.83 9508 69.67 33448 69.78 67.91 +1.08 +23.8 MercGn N MCY 2.50 4.7 48 60.19 41.41 170 53.44 699 54.70 53.17 -.46 sMercSys Q MRCY 70 55.38 30.11 355 54.31 1464 55.38 53.78 -.20 +5.8 Meredith N MDP 2.18 4.3 12 72.25 47.30 710 50.90 2712 52.60 48.70 -.75 -22.9 MeridBcp Q EBSB .20 1.1 24 21.85 17.20 84 17.70 444 17.95 17.63 -.20 -14.1 MeridnBk n Q MRBK 21.37 16.56 3 17.40 60 17.62 17.11 +.20 -12.9 MeridBio Q VIVO .50 3.2 26 17.10 13.53 190 15.65 711 15.95 15.20 -.05 +11.8sMeritMed Q MMSI 61 61.55 36.21 348 61.45 1511 62.70 58.10 +2.60 +42.2 Meritage N MTH 12 55.50 38.80 352 42.95 1193 44.45 42.48 -.20 -16.1 Meritor N MTOR 6 29.54 17.28 772 21.36 2876 21.65 20.91 -.30 -9.0 MerL pfK N MERpK 1.61 6.2 26.54 25.42 96 26.12 238 26.17 26.01 +.07 +.1 ML CZN46 N PIY 2.09 12.9 26.88 11.66 16.18 15 16.52 16.12 -.09 +10.0 MLRRD29 N PYS 1.58 9.3 23.00 15.98 9 16.98 44 17.30 16.75 +.40 -16.1 MLGS flt N PYT .76 3.5 22.60 20.40 0 21.96 3 22.00 21.87 -.04 +4.8 MLIdxPl33 A IPB 1.51 5.6 29.00 26.50 1 27.06 3 27.71 27.05 -.44 -2.3 MerrimP rs Q MACK 1 15.40 4.71 22 5.40 172 5.92 5.39 -.52 -47.3 Mersana n Q MRSN 23.96 8.76 63 13.71 440 14.69 13.26 -.24 -16.6sMesaAir n Q MESA 16.41 11.05 292 15.85 2195 16.41 14.00 +2.06 +34.9 MesaLabs Q MLAB .64 .3 224.95 122.35 12 199.49 45 202.90 191.82 -1.26 +60.5 MesaRoyl N MTR 1.46e 10.2 14 19.85 12.95 1 14.25 11 14.42 14.25 -.20 -22.8 Mesab N MSB 1.49e 30.92 15.00 37 27.50 97 28.05 27.10 +9.3 Mesoblast n Q MESO 7.79 4.74 45 5.98 202 6.47 5.85 -.10 +2.4 MetaFincl Q CASH .60f .7 18 117.98 64.00 80 89.15 326 89.40 86.10 +2.70 -3.8 Methanx Q MEOH 1.32 1.8 21 77.10 48.55 213 72.20 1180 72.80 70.05 -.70 +19.2 Methode N MEI .44 1.1 24 48.44 36.75 190 39.00 707 40.15 38.60 -.65 -2.7 MetLife N MET 1.68 3.7 10 55.91 43.09 4023 45.72 14619 46.67 45.41 -.17 -9.6 MetLfe pfA N METpA 1.02 4.1 25.80 23.50 55 24.92 145 25.27 24.89 -.32 +.3 MetroBkH n N MCB 55.00 36.35 25 42.62 126 43.36 41.01 +1.38 +1.2 MettlerT N MTD 40 697.26 540.24 173 588.91 771 591.12 575.13 +4.45 -4.9 MexcoEn A MXC 14.49 3.00 3 4.92 48 5.16 4.70 -.13 +25.2 MexEqt N MXE 1.62e .1 12.07 9.50 3 10.95 25 11.05 10.83 -.23 +6.7 MexicoFd N MXF .60 3.8 17.80 14.03 16 15.64 125 15.83 15.44 -.40 -.7 MKors N KORS 19 75.96 41.81 1395 72.36 8039 75.25 71.56 -.26 +14.9tMichaels Q MIK 9 27.87 15.85 4713 16.69 18996 17.16 15.85 -.30 -31.0 MicrFoc n N MFGP 36.21 12.67 435 16.72 2404 17.22 16.53 -.31 -50.2tMicrobot rs Q MBOT 22.80 6.05 79 6.40 592 8.99 6.05 -2.30 -58.2 Microchp Q MCHP 1.46f 1.8 85 104.20 78.33 3504 83.05 18713 86.16 82.61 -2.98 -5.5 MicrSol n A MICR 3.96 2.88 18 3.44 38 3.60 3.23 +.06 -1.7 MicronT Q MU 4 64.66 31.65 46723 44.86 212841 52.30 44.06 -7.66 +9.1 Microsoft Q MSFT 1.68 1.6 51 112.78 72.92 22273 108.21 123148 111.96 107.23 -4.12 +26.5 MicroStr Q MSTR 26 150.08 122.16 100 144.54 320 148.49 142.00 -4.46 +10.1 Microvisn Q MVIS 3.25 .89 359 1.08 7612 1.30 1.03 +.01 -33.7 MidPenn Q MPB .60 2.0 16 37.90 27.90 10 30.75 56 31.30 30.05 +.30 -7.1 MidAApt N MAA 3.48 3.4 19 110.24 85.16 530 102.75 2004 104.51 102.32 -.81 +2.2 MdAApt pfI N MAApI 2.13 3.2 67.80 61.56 66.00 0 66.00 66.00 +.46 -2.0 MidConEn Q MCEP 2.52 .92 27 1.42 159 1.55 1.40 -.10 +20.3 Midatech n Q MTP 2.65 .45 20 .72 152 .85 .69 -.14 -14.0 Middleby Q MIDD 23 138.89 98.06 345 126.09 2114 126.62 120.24 +4.55 -6.6 MiddlefldB Q MBCN 1.12 2.3 16 54.90 42.20 2 49.45 9 49.45 47.29 -.15 +2.6 MdsxWatr Q MSEX .90 1.9 28 48.16 33.96 38 46.66 142 47.10 45.19 +.86 +16.9 MidlStBc n Q MSBI .88 2.5 24 36.50 29.41 25 34.64 103 35.09 34.21 +.21 +6.7sMidsthBcp N MSL .04 .3 15.70 11.45 427 15.70 665 15.75 15.30 +.35 +18.5tMidstPet N MPO 19.04 10.45 86 10.34 239 11.73 10.21 -1.29 -37.6 MidWOne Q MOFG .78 2.3 18 37.94 30.56 13 33.84 76 34.20 33.25 +.30 +.9 Milacron n N MCRN 22.62 15.42 428 21.56 1455 21.93 21.02 +.36 +12.6 MilestnSci A MLSS 1.60 .64 21 .84 296 .84 .65 +.10 -28.9 MillerHer Q MLHR .79f 2.1 17 41.85 29.95 275 37.60 1692 38.60 37.35 -.70 -6.1 MHowHiInc N HIE 1.39 10.9 14.17 10.93 87 12.72 732 12.77 12.42 +.28 +2.0 MillerInds N MLR .72 2.6 15 29.40 23.90 8 27.70 44 28.75 27.05 -.92 +7.4 Mimecast n Q MIME 46.87 25.12 313 42.01 1692 42.25 39.80 +.42 +46.5 MiMedx Q MDXG 24 18.25 3.01 1262 5.47 7583 5.86 5.10 +.17 -56.6 Mind CTI Q MNDO .30e 12.7 11 2.55 2.08 20 2.36 62 2.39 2.31 -4.2 Mindbody n Q MB 45.50 23.65 518 38.65 1770 39.20 36.00 +1.55 +26.9 MinTech N MTX .20 .3 16 80.80 62.70 85 66.45 441 67.35 65.45 -.70 -3.5 MinervaN Q NERV 10.85 4.80 111 10.45 424 10.60 9.95 +.05 +72.7 Miragen rs Q MGEN 10.72 5.01 67 5.91 467 6.28 5.61 -.30 -43.3 MiratiTher Q MRTX 65.35 4.75 492 54.60 1562 57.85 50.60 -1.95 +199.2 Misonix Q MSON 21.43 8.25 28 16.75 199 20.00 13.35 -2.95 +77.2 MissP pfD N MPpD 1.31 5.2 27.67 24.63 1 25.28 2 25.32 25.22 -.12 -1.5 Mistras N MG 34 23.83 17.78 41 22.11 185 22.96 22.01 -.70 -5.8 Mitcham Q MIND 4.57 2.86 17 4.10 97 4.19 3.80 +.10 +29.3 Mitchm pfA Q MINDP 2.25 9.4 24.60 22.50 4 23.94 12 23.96 23.90 +.04 +3.0 MitekSys Q MITK 20 10.15 6.85 341 7.35 1199 7.45 7.00 +.10 -17.9 MitelNet g Q MITL 11.31 7.13 393 10.99 4254 11.05 10.95 -.01 +33.5 MitsuUFJ N MUFG 8.11 5.49 733 6.00 3106 6.06 5.96 -.04 -17.5 MiX Tele N MIXT .22e 21.00 8.80 75 15.41 555 16.76 15.30 -1.33 +20.8 MizuhoFn N MFG 4.00 3.28 262 3.49 1366 3.52 3.46 -.05 -4.1 MobileMini Q MINI 1.00 2.4 35 50.40 29.93 241 41.20 701 42.80 41.00 -1.70 +19.4 MobileTele N MBT .53e 7.2 12.80 7.33 2501 7.40 10339 7.65 7.35 -.35 -27.4 MobileIron Q MOBL 5.30 3.20 225 4.90 884 4.90 4.70 +25.6 Model N N MODN 20.33 13.07 254 16.70 873 17.00 16.00 -.30 +6.0 ModMed n Q MMDM 10.24 9.72 10.10 278 10.10 10.05 +.02 +3.1tModine N MOD 12 25.75 15.75 141 16.35 849 16.80 15.75 -.50 -19.1 Moelis&Co N MC 1.88f 3.3 43 67.65 38.20 292 56.65 1561 58.20 55.90 -1.40 +16.8 Mohawk N MHK 14 286.85 177.00 574 188.62 2812 192.45 188.19 -2.97 -31.6 MolecTemp Q MTEM 13.25 4.61 52 4.84 148 5.70 4.75 -.92 -51.7 Moleculin n Q MBRX 3.34 1.50 113 1.63 313 1.72 1.61 -.09 -12.4sMolinaHlth N MOH 141.66 58.66 1448 140.67 4729 144.50 134.52 +2.67 +83.5 MolsCoor A N TAP/A 1.64 2.4 7 88.00 58.93 67.56 1 68.00 66.30 -.53 -19.6 MolsCoorB N TAP 1.64 2.6 10 90.25 58.75 2551 63.78 9017 66.74 63.30 -2.96 -22.3 Momenta Q MNTA 32.20 11.85 329 25.95 2228 27.40 25.45 -.55 +86.0 Momo Q MOMO 54.24 22.49 4379 45.15 14892 47.30 43.17 -1.14 +84.4 MonakGp n Q MKGI 5.07 1.74 5 2.24 32 2.44 2.10 +.14 -54.9 MonarCas h Q MCRI 30 49.63 34.21 38 44.88 151 47.01 44.40 -2.17 +.1 Mondelez Q MDLZ 1.04f 2.4 22 46.54 37.42 10925 42.52 34735 43.66 41.78 -.20 -.7 MoneyGrm Q MGI 17.07 5.71 218 6.22 1844 6.84 6.16 -.29 -52.8sMngDB A n Q MDB 79.11 24.62 1699 79.94 7003 81.93 69.77 +7.98 +169.3 MonRE N MNR .68 4.0 27 18.45 13.87 199 17.05 796 17.43 16.91 -.34 -4.2 MonRE pfC N MNRpC 1.53 6.4 25.44 22.82 16 23.90 123 24.17 23.90 -.12 -4.5sMonPwSys Q MPWR 1.20 .8 99 151.80 100.26 304 147.99 1129 152.21 147.06 -1.88 +31.7 Monotype Q TYPE .46 2.3 48 26.75 18.20 167 20.15 609 20.50 20.00 -.45 -16.4 Monro Q MNRO .80 1.1 37 71.85 45.45 265 70.45 898 71.85 69.25 -.50 +23.7 MonroeCap Q MRCC 1.40 10.2 9 14.80 12.18 54 13.72 265 13.77 13.57 +.14 -.2 MonstrBv s Q MNST 39 70.21 47.61 2233 60.34 8058 61.61 59.80 -.55 -4.7 Moodys N MCO 1.76 1.0 38 187.98 132.28 782 176.80 2903 178.64 175.28 -1.22 +19.8 Moog A N MOG/A 1.00 1.3 20 93.93 71.56 57 78.81 369 79.76 76.63 -.10 -9.3 Moog B N MOG/B 1.00 1.3 20 91.71 72.60 0 78.37 1 79.17 78.37 -3.47 -11.7 MorgStan N MS 1.20f 2.5 11 59.38 43.84 7242 48.22 29940 49.05 47.68 -.61 -8.0 MorgSt pfE N MSpE 1.78 6.3 29.64 27.88 55 28.35 315 28.77 28.29 -.43 -2.1 MorgSt pfF N MSpF 1.72 6.2 29.40 27.21 48 27.66 182 28.07 27.66 -.38 -2.7 MorgSt pfI N MSpI 1.59 5.9 28.69 26.51 143 26.95 482 27.27 26.87 -.25 -3.2 MorgS pfG N MSpG 1.66 6.3 27.74 25.75 29 26.15 130 26.48 26.11 -.28 -2.1 MorgSt pfK N MSpK 27.72 25.54 88 25.73 436 26.07 25.69 -.28 -5.1 MS Asia N APF .14e .9 19.99 16.20 4 16.41 44 16.94 16.34 -.78 -10.8 MS China N CAF 13.33e 27.79 20.47 140 20.65 452 21.33 20.52 -.69 -11.7 MS CushHi N MLPY 1.28e 19.2 8.00 6.09 2 6.66 3 6.84 6.65 +.06 -5.7 MS EMD N MSD .57e 6.6 10.27 8.55 108 8.67 418 8.76 8.63 -.11 -13.1tMSEMDDbt N EDD .80m 12.2 8.33 6.53 350 6.55 1153 6.72 6.52 -.21 -14.9tMSEmMkt N MSF .05e .3 19.86 15.34 27 15.32 89 15.83 15.32 -.63 -14.4 MS India N IIF .04e 35.14 25.40 8 25.91 130 26.58 25.91 -1.17 -21.8tMSJCP97 N HJV 1.75 19.4 15.51 8.61 10 9.00 39 9.20 8.61 -27.1 MkVRMB N CNY 49.16 41.11 43.28 1 43.43 42.58 +.58 +.6tMkVRupee N INR .20p .5 45.42 39.21 1 38.87 1 39.32 38.87 -1.13 -11.0 MSDSEur N DRR 57.08 44.20 54.46 2 54.46 53.71 -.18 +12.4sMorgSt pfA N MSpA 1.01e 4.4 23.95 21.49 72 23.11 351 23.95 23.07 -.78 +2.1sMornstr Q MORN 1.00 .7 32 144.34 79.54 80 139.51 261 144.34 139.31 -2.81 +43.9 MosaicAc n N MOSC 9.90 9.49 9.77 6 9.78 9.77 -.03 +.7 Mosaic N MOS .10 .3 47 32.32 19.23 3202 29.94 12070 31.29 29.67 -1.30 +16.7 MoSys rs Q MOSY 2.23 .61 96 .82 338 .88 .81 -.03 -26.5 MotifBio n Q MTFB 13.75 6.84 1 8.72 3 8.74 8.28 +.12 -19.4 MotifBi un Q MTFBW 9.94 1.70 4.40 +14.9 MotorcarP Q MPAA 30 30.16 18.09 163 24.93 683 27.19 24.59 -1.61 -.2 MotrlaSolu N MSI 2.08 1.6 24 129.20 82.86 864 126.79 3262 128.38 126.50 -1.57 +40.3 MotusGI n Q MOTS 10.66 3.75 33 5.89 324 7.40 5.85 -.51 +34.5tMtnPDia g Q MPVE .04p 3.53 1.85 120 1.90 276 2.10 1.75 -.12 -30.9 Movado N MOV .80 1.8 53.73 26.09 312 44.35 1433 45.15 41.30 +1.75 +37.7tMoxian n Q MOXC 4.00 .99 11 1.13 94 1.23 .99 -.15 -70.6 MudrickC n Q MUDS 9.94 9.55 9.70 9 9.70 9.66 +.02 +1.1 MudrcC un Q MUDSU 10.35 9.98 10.20 1 10.28 10.20 +.01 +2.0 Mueller N MLI .40 1.3 22 37.57 25.26 256 30.32 751 31.83 30.16 -1.55 -14.4 MuellerWat N MWA .20 1.7 32 12.99 9.59 853 11.45 3096 11.59 11.27 -.12 -8.6 MultiColor Q LABL .20 .3 16 89.70 57.76 49 62.25 453 62.50 58.10 +.50 -16.8 MurphO N MUR 1.00 3.4 35.98 23.28 957 29.71 5785 31.09 29.13 -1.12 -4.3 MurphUSA N MUSA 16 89.69 61.05 263 82.59 1273 85.72 82.35 -.39 +2.8 MustBio n Q MBIO 13.00 5.87 30 6.54 147 7.43 6.09 -.38 -45.5 MutualFst Q MFSF .72 1.9 19 40.50 34.30 5 37.65 25 38.29 37.01 -.17 -2.3 MySize n Q MYSZ 3.58 .57 637 .84 5807 1.08 .81 -.03 +29.6 MyersInd N MYE .54 2.4 45 24.60 17.70 106 22.45 385 22.60 21.65 +.20 +15.1 Mylan NV Q MYL 11 47.82 30.69 2405 38.24 10863 39.49 37.98 -.89 -9.6 MyndAnaly Q MYND 5.05 1.15 105 1.93 853 2.49 1.85 +.04 -43.2 MyoKard n Q MYOK 63.00 32.80 236 61.15 928 62.45 58.58 -.50 +45.2 Myomo n A MYO 11.40 1.74 30 1.97 200 2.06 1.89 -.08 -47.5 Myovant n N MYOV 25.54 11.30 112 23.85 379 25.44 22.64 -.40 +88.7sMyriadG Q MYGN 22 50.44 27.23 478 45.65 3497 50.44 44.78 -4.14 +32.9N -:NBT Bcp Q NBTB 1.00 2.5 18 41.88 31.28 62 40.51 342 40.74 40.02 +.03 +10.1 NCI BldSy N NCS 14 23.35 13.05 376 16.50 2673 17.25 16.20 -.40 -14.5 NCR Corp N NCR 25 38.68 26.00 796 28.14 4239 28.73 27.55 -.27 -17.2 NCS Mltst n Q NCSM 24.85 12.57 53 16.00 383 16.60 15.71 -.27 +8.5 NETgear Q NTGR 78.30 44.20 309 66.15 1271 70.80 65.75 -4.70 +12.6 NF EngSv Q NFEC 7.19 .76 86 3.87 244 4.41 3.85 -.40 +299.0 NGL EnPt N NGL 1.56 13.5 17.65 8.58 929 11.55 3570 11.90 11.20 +.15 -17.8 NGL En pfB N NGLpB 2.25 9.1 25.56 23.10 14 24.66 60 24.84 24.65 -.18 +1.1 NI Hldg n Q NODK 18.62 15.72 6 16.85 22 16.99 16.78 -.03 -.8 NIC Inc Q EGOV .32 2.0 21 18.90 12.65 251 16.30 1332 16.80 16.10 -.42 -1.8sNICE Ltd Q NICE .64 .6 38 117.22 77.24 76 115.96 536 117.33 114.78 +.37 +26.2 NII Hldg n Q NIHD 7.29 .22 701 5.39 4889 6.10 5.18 -.35 +1171.2 NL Inds N NL 5 16.05 7.05 10 7.45 56 8.00 7.40 -.45 -47.7 nLIGHT n Q LASR 43.63 22.14 2388 27.04 3653 29.75 26.00 -3.77 +.3 NMI Hldg h Q NMIH 15 22.80 10.10 274 21.15 1306 22.23 20.61 -.45 +24.4 NN Inc Q NNBR .28 1.4 22 32.90 18.05 164 19.95 704 20.50 19.55 -.05 -27.7sNRG Egy N NRG .12 .3 56 35.91 22.90 3099 34.80 17471 35.91 34.51 -.59 +22.2 NRG Yld A N NYLD/A 1.12f 5.7 40 20.48 15.30 268 19.59 1174 19.91 19.54 -.10 +3.9 NRG Yld C N NYLD 1.28f 6.5 27 20.75 15.55 291 19.80 1794 20.20 19.75 -.05 +4.8 NTN Buzz rs A NTN 8.40 3.01 8 5.20 26 5.50 4.75 +.22 +23.6sNV5 Global Q NVEE 31 92.50 40.01 53 90.85 312 92.50 88.10 +2.40 +67.8 NVE Corp Q NVEC 4.00 3.4 43 135.00 68.50 7 116.10 62 117.84 112.53 +2.42 +35.0 NVR N NVR 17 3700.00 2598.90 24 2607.20 90 2689.85 2606.21 -61.25 -25.7 nVent El n N NVT 29.84 21.00 611 27.94 2252 28.73 27.55 -.15 +23.0 NXP Semi Q NXPI 34 125.93 86.67 10211 94.02 34811 95.06 92.92 +.88 -19.7 Nabors N NBR .24 4.1 8.87 5.32 9028 5.82 40045 6.24 5.72 -.35 -14.8 Nabriva n Q NBRV 14.10 2.33 1071 2.69 2207 2.75 2.45 +.15 -55.0 NACCO N NC .66 1.9 4 92.60 23.80 13 34.15 44 35.10 33.40 -1.00 -9.3 NamTai N NTP .28 2.8 37 13.90 9.61 33 9.90 132 10.30 9.74 -21.1 NanoDim n Q NNDM 5.79 1.21 46 2.05 481 2.35 2.05 -.19 -33.2sNanoString Q NSTG 16.75 5.87 140 16.63 951 16.80 15.79 +.46 +122.6 NanoVib n Q NAOV 5.00 3.68 17 4.67 20 4.75 4.39 -.13 -.2 NanoViric A NNVC 1.41 .25 146 .43 812 .50 .34 +.01 -51.4 Nanomtr Q NANO 31 48.26 22.08 454 40.07 1917 44.00 39.61 -3.74 +60.8tNantHlth n Q NH 5.26 1.88 107 1.80 557 2.25 1.78 -.42 -41.0 NantKwst n Q NK 6.83 2.66 128 2.98 356 3.40 2.90 -.41 -33.6 Napco Q NSSC 37 17.45 7.60 29 15.40 241 15.88 14.05 +.30 +76.0sNasdaq Q NDAQ 1.76 1.9 24 96.84 71.65 556 93.15 3230 96.84 92.80 -2.29 +21.2 Natera n Q NTRA 29.62 8.60 575 26.25 2377 27.95 25.89 -1.39 +192.0 Nathans s Q NATH 1.00a 1.1 56 107.05 60.35 4 88.40 36 89.84 86.90 -.05 +17.1 NatAmUnv Q NAUH .18 21.2 2.32 .76 2 .85 10 .94 .85 -.03 -40.1 NatBkHldg N NBHC .56f 1.4 28 41.44 30.25 122 39.53 471 40.22 39.34 -.62 +21.9 NatlBnksh Q NKSH 1.19e 2.6 23 49.75 36.80 4 46.25 16 46.70 46.00 +.25 +1.8 NatlBevrg Q FIZZ 1.50e 34 129.82 83.78 373 116.18 1117 127.32 115.97 -1.66 +19.2 NatCineM Q NCMI .68 7.6 90 9.30 5.09 216 8.99 1633 9.10 8.73 -.11 +31.0 NatlCmce n Q NCOM 22 48.60 38.03 43 44.50 271 45.15 43.45 +.50 +10.6 NatEnrSv n Q NESR 11.73 9.51 10.85 113 11.00 10.50 -.11 +9.0 NatFuGas N NFG 1.70f 3.1 17 59.90 48.31 496 55.03 1996 56.05 54.76 -.50 +.2 NatGenHld Q NGHC .16 .6 19 28.25 16.21 145 26.60 476 27.67 26.49 -.71 +35.4 NatGnH pfA Q NGHCP 1.88 7.4 26.18 22.77 3 25.33 7 25.38 25.25 +.11 +.3 NatGnH pfB Q NGHCO 1.88 7.5 26.62 22.02 8 25.13 34 25.25 25.09 -.08 +.3 NatGnH pfC Q NGHCN 1.88 7.5 25.84 23.13 15 25.12 33 25.29 25.12 -.07 +.4 NatGnH 55 Q NGHCZ 1.91 7.4 26.08 23.80 7 25.64 15 25.66 25.45 +.15 +.9 NatGrid N NGG 2.89e 5.5 65.60 51.44 492 52.39 2302 53.38 52.25 -.61 -10.9 NtHlthInv N NHI 4.00 5.2 20 81.60 62.71 147 77.41 640 79.49 76.86 -1.84 +2.7 NHltcre A NHC 1.92f 2.5 29 78.88 57.00 28 76.85 122 78.00 75.34 -.22 +26.1 NatlHld wt Q NHLDW 2.60 .21 1.49 +65.9 NatlHld rs Q NHLD 6.26 2.08 8 3.30 17 3.35 3.17 +.05 NatInstrm Q NATI .92 1.9 59 53.57 38.78 440 48.19 2008 48.70 47.27 +.44 +15.8 NOilVarco N NOV .20 .5 49.08 30.92 3787 44.24 13323 47.12 43.89 -2.83 +22.8 NatPresto N NPK 1.00a .8 18 140.33 88.80 18 129.70 138 132.25 128.05 -2.90 +30.4 NatResrch Q NRC .68 1.8 75 42.85 26.35 16 38.10 62 39.27 37.90 -1.05 +2.1sNatRetPrp N NNN 2.00f 4.4 21 46.44 36.25 672 45.76 3243 46.44 45.45 -.33 +6.1 NRetP pfE N NNNpE 1.43 5.8 26.38 23.40 30 24.46 68 25.06 24.37 -.53 -4.3 NtRetP pfF N NNNpF 1.30 5.6 25.58 21.97 22 23.01 100 23.90 22.99 -.81 -8.3 NSecGrp Q NSEC .20 1.3 10 18.17 11.53 3 15.60 9 15.73 15.02 -.29 -4.6 NatlStor n N NSA 1.16 4.2 89 32.28 22.37 300 27.44 1531 28.41 27.30 -.92 +.7 NtStorAf pfA N NSApA 26.30 23.57 7 25.17 44 25.19 25.03 +.08 -3.3sNatlVis n Q EYE 46.19 27.19 485 45.72 1774 46.63 43.87 +1.47 +12.6 NatWstnLf Q NWLI .36 .1 11 368.00 276.00 2 320.12 18 326.10 316.07 -5.83 -3.3 NatxIntV n N MVIN 47.10 43.04 1 43.42 4 44.01 43.36 -.72 -2.6 NaturlAlt Q NAII 9 12.15 9.20 8 9.85 44 9.85 9.50 +.30 -4.4 NatGsSvcs N NGS 65 29.55 21.15 13 22.05 61 22.25 21.60 -.05 -15.8 NatrlGroc N NGVC 47 19.98 4.79 150 18.36 415 19.61 18.16 -1.05 +105.6 NatHlTr n Q NHTC .56f 2.3 6 27.23 14.15 36 24.58 233 26.62 24.29 -1.89 +61.8 NatRsPt rs N NRP 1.80 6.0 9 37.70 23.75 16 30.00 84 31.35 29.93 -.75 +15.4 NaturesSun Q NATR .40 4.7 13.80 7.55 11 8.60 50 9.10 8.35 -.40 -25.5 NatusMed Q BABY 52 43.60 28.00 118 36.05 593 37.25 35.73 -1.25 -5.6 Natuzzi N NTZ 2.65 1.41 27 1.55 50 1.55 1.49 +.01 -3.1 Nautilus N NLS 16 17.38 11.30 78 14.05 552 14.75 13.95 -.60 +5.2 NavideaBio A NAVB .68 .13 195 .18 645 .18 .17 -.00 -51.3 Nav43 Q JSM 1.50 6.5 25.00 20.21 12 23.08 67 23.99 22.50 -.38 -2.9 Navient Q NAVI .64 4.8 7 15.61 11.48 1078 13.47 6573 13.88 13.38 -.01 +1.1 NavigCons N NCI .05p 22 25.85 15.09 279 24.43 1532 24.48 23.68 +.59 +25.9 NavigatrH N NVGS 13.55 9.25 131 12.05 408 12.25 11.90 -.05 +22.3 NavgGp s Q NAVG .28 .4 21 70.45 45.80 192 70.00 1228 70.20 69.50 +43.7 NaviosAcq N NNA .08 13.3 1.39 .46 87 .60 451 .61 .58 +.03 -45.9 Navios pfG N NMpG 2.19 18.4 19.99 10.15 1 11.89 2 11.95 11.18 -.05 -26.6 Navios N NM 1.90 .68 139 .85 1101 .87 .81 +.02 -29.2 NavMH pfH N NMpH 2.16 18.8 18.89 10.09 0 11.47 1 11.80 11.19 +.44 -29.7tNavMMid N NAP 2.00f 62.3 10.40 3.11 36 3.21 357 3.35 3.11 -.09 -66.3 NaviosMar N NMM .08 4.1 7 2.62 1.61 962 1.96 4020 2.00 1.91 -.01 -16.9 Navistar N NAV 13 47.73 31.56 1555 37.92 6328 43.52 35.60 -5.65 -11.6 Navistr pfD N NAVpD 26.60 10.89 0 20.79 0 23.00 20.79 -2.71 +21.6 NeenahP N NP 1.64 1.8 33 95.40 75.50 58 91.65 262 92.45 89.75 +.40 +1.1 NektarTh Q NKTR 13 111.36 21.05 1257 65.00 11448 69.76 64.17 -1.49 +8.8 Nelnet N NNI .64 1.1 12 64.00 45.83 43 56.93 149 57.63 55.19 -.72 +3.9 Nemaura n Q NMRD 6.80 2.05 24 2.20 114 2.45 2.06 +.12 -61.7sNeogen s Q NEOG 77 94.00 51.48 145 92.83 624 94.77 88.71 -.61 +50.6 NeoGenom Q NEO 15.00 7.08 427 13.37 1604 13.93 13.05 -.48 +50.9 NeonTh n Q NTGN 16.23 10.21 181 12.00 354 12.49 11.12 +.18 -20.0 Neonode Q NEON 1.42 .30 21 .32 163 .32 .31 +.01 -56.9 NeoPhoton N NPTN 9.27 4.56 454 7.65 2124 8.76 7.50 -1.14 +16.3 NeosTher n Q NEOS 13.15 5.13 337 5.70 1378 6.00 5.25 -.05 -44.1 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Saturday, September 8, 2018

PAGE 46

Neovasc g Q NVCN 1.89 .03 8626 .04 39910 .04 .04 -.00 -94.2sNeptuneT g Q NEPT 9 4.75 .80 1288 4.10 12783 4.75 4.05 +.06 +73.7tNet1UEPS Q UEPS 6 13.20 6.12 569 6.20 3661 7.26 6.12 -1.04 -47.9 NetElem rs Q NETE 33.51 2.56 140 5.87 343 6.45 5.81 -.34 -47.3sNetApp Q NTAP 1.60 1.9 31 88.08 37.55 2571 83.11 13446 88.08 81.58 -3.70 +50.2tNetEase Q NTES 1.94e 1.0 7 377.64 188.72 636 193.35 3999 199.15 188.72 -4.36 -44.0 Netflix s Q NFLX 423.21 172.44 9094 348.68 43740 368.88 335.83 -19.00 +81.6 Netlist h Q NLST .82 .10 53326 .28 69887 .40 .12 +.17 -8.4 NtScout Q NTCT 22 33.90 23.15 653 24.75 2779 25.20 23.60 -.25 -18.7 Netshoes n N NETS 14.63 1.84 7 2.26 32 2.58 2.18 -.32 -71.4 NetSolTch Q NTWK 33 6.60 3.09 42 5.95 107 6.10 5.85 +.05 +26.4 Netw1Tch A NTIP .10 3.6 8 4.60 2.25 44 2.80 146 3.00 2.75 -.10 +16.7 NBCAInt A NBW .74 5.8 14.61 12.48 49 12.85 110 12.86 12.55 +.20 -5.5 NeuB HYld A NHS .96 8.8 12.35 10.76 39 10.96 213 11.00 10.92 -.03 -6.8tNBIntMu A NBH .90 6.7 15.90 13.37 56 13.41 194 13.65 13.36 -.22 -9.3 NBNYInt A NBO .58 4.9 13.05 11.41 9 11.67 55 11.69 11.51 +.10 -4.0 NBRESec A NRO .36 7.0 5.70 4.29 188 5.15 543 5.22 5.15 -.03 -6.9 Neuralst rs Q CUR 3.09 .88 30 1.12 303 1.27 1.12 -.10 -34.9 NeuM wt rs Q NUROW .12 .02 .06 +57.9 NeurMx rs Q NURO 2.96 1.11 48 1.29 463 1.36 1.28 -.01 -25.4sNeurcrine Q NBIX 126.82 55.95 693 116.93 3457 126.82 116.27 -6.02 +50.7sNeuronet n Q STIM 36.79 23.95 86 36.19 372 39.39 33.11 +3.14 +30.3 Neurotrpe h Q NTRP 11.93 3.97 17 9.35 43 9.49 8.81 +.10 +32.8 NevGCas A UWN 25 2.86 1.80 51 2.25 320 2.40 2.22 -.08 -15.7 NevroCorp N NVRO 94.34 35.41 219 65.53 1111 68.33 64.63 -1.89 -5.1sNevsun g A NSU .04 .9 4.45 1.98 5561 4.40 26735 4.45 3.71 +.62 +80.3 NewAgeB n Q NBEV 4.40 1.30 4323 1.70 30736 2.45 1.50 +.22 -21.7 NewAmHi N HYB .78a 9.2 10.20 8.35 89 8.46 262 8.58 8.46 -.04 -10.0 NewConcEn A GBR 39 12.75 1.16 177 1.93 440 2.30 1.91 -.35 +23.8 NE Realty A NEN 1.00 1.5 2 75.25 62.00 65.10 0 -11.2tNwGold g A NGD 4.25 .83 2548 .82 14513 .97 .81 -.15 -75.0 NewHome N NWHM 9 13.55 8.31 46 8.59 215 9.02 8.49 -.19 -31.4 NwIreland N IRL 2.15e 1.5 14.11 10.62 4 10.80 31 11.04 10.80 -.21 -13.8 NJ Rscs s N NJR 1.09 2.3 17 47.60 35.55 246 46.75 1198 47.03 45.40 +1.15 +16.3 NewLink Q NLNK 19.30 2.65 773 3.01 2043 3.12 2.83 -.09 -62.9 NewMedia N NEWM 1.48 9.4 28 19.10 13.32 289 15.69 1824 15.92 15.60 -.21 -6.5 NwMtnFin N NMFC 1.36 10.0 10 14.50 12.05 450 13.55 1299 13.85 13.40 -.20 tNewOriEd N EDU .40e 35 108.40 70.61 1947 72.34 8374 77.97 70.00 -6.26 -23.0 NewRelic N NEWR 114.78 46.24 568 102.20 3833 105.99 96.50 -.56 +76.9sNewResid N NRZ 2.00 10.8 7 18.75 15.24 2540 18.50 11648 18.75 18.45 -.07 +3.5tNewSenInv N SNR .52m 8.8 11 9.43 5.98 592 5.92 2796 6.36 5.92 -.29 -21.7 NY&Co N NWY 56 5.55 1.61 149 4.44 1016 4.84 4.41 -.11 +55.2 NY CmtyB N NYCB .68 6.2 13 14.53 10.40 3583 10.94 16657 11.07 10.70 +.17 -16.0 NY Cmt pfA N NYCBpA 30.39 26.12 33 26.97 116 27.98 26.76 -.52 -5.7 NYCmty un N NYCBpU 3.00 6.0 56.99 48.75 1 49.74 5 49.90 49.74 -.10 -2.0 NYMtgTr Q NYMT .80 12.4 8 6.54 5.35 1138 6.44 4947 6.51 6.35 +.04 +4.4 NYMtT pfB Q NYMTP 1.94 7.9 25.50 18.66 2 24.55 11 24.84 24.41 +.01 -3.0 NYMtT pfC Q NYMTO 1.97 8.0 25.56 22.97 4 24.67 18 24.89 24.55 +.05 +.7 NYMtgT pfD Q NYMTN 2.00 8.3 25.27 22.53 11 24.24 129 24.43 24.15 -.06 -1.8 NY REIT rs N NYRT 4.85c 18.91 15.04 80 18.26 440 18.71 18.25 -.39 NY Times N NYT .16 .7 26.85 16.95 2069 22.85 12472 23.50 22.30 -.45 +23.5 NewatrTc n Q NEWA 29.69 7.73 40 10.68 306 11.30 10.56 +.09 +13.7 NewellRub N NWL .92f 4.3 6 49.24 20.21 4129 21.37 25465 22.17 21.13 -.35 -30.8 NewfldExp N NFX 13 35.20 22.72 2297 26.38 9185 27.76 25.95 -.90 -16.3 NewmrkGp Q NMRK 18 15.62 12.06 241 12.34 642 12.94 12.33 -.51 -14.1 NewMarket N NEU 7.00 1.8 21 437.63 358.33 26 396.16 155 400.00 389.35 -4.88 -.3tNewmtM N NEM .56 1.9 23 42.04 30.00 4467 30.13 23200 30.64 29.85 -.90 -19.7 NewpkRes N NR 11.65 7.45 414 9.75 2054 10.50 9.50 -.75 +13.4tNewsCpA Q NWSA .20 1.6 17.29 12.62 2617 12.66 19173 13.31 12.43 -.41 -21.9tNewsCpB Q NWS .20 1.5 17.70 13.05 334 13.10 2410 13.75 12.95 -.50 -21.1 NewtekBsn Q NEWT 1.74e 7.5 24.24 16.01 82 23.19 332 23.84 23.16 +.03 +25.4 Newtek 22 Q NEWTZ 1.88 7.3 27.14 25.25 1 25.52 10 25.52 25.45 +.12 -3.8 Newtek23 n Q NEWTI 1.56 6.0 26.00 25.00 1 25.92 1 25.92 25.92 -.08 +3.3 NexGen g A NXE 2.85 1.65 385 1.80 1863 1.96 1.74 -.14 -29.7 Nexeo Sol Q NXEO 11.14 6.87 111 9.94 436 10.15 9.88 -.07 +9.2 Nexeo un Q NXEOU 13.00 6.76 10.50 1 10.50 10.50 -1.00 +9.1 NexPtCr rs N NHF 2.40m 10.6 25.64 21.91 110 22.57 475 22.90 22.40 -.30 -10.8 NxPtRsT n N NXRT 1.00 3.1 10 33.64 23.03 64 31.88 210 32.32 31.50 -.42 +14.1 NexstarM Q NXST 1.50 1.9 7 89.75 56.65 321 79.30 1411 83.00 78.95 -2.70 +1.4 NextDec n Q NEXT 10.80 3.95 70 4.93 860 6.85 4.89 -1.86 -40.7 NxtEraLP N NEP 1.57f 3.3 34 50.66 36.42 202 47.83 1047 49.15 47.42 -.67 +10.9 NextEra 72 N NEEpI 1.28 5.3 25.70 23.17 28 24.27 100 24.99 24.21 -.75 -2.8 NextEra 73 N NEEpJ 1.25 5.2 25.45 22.88 35 24.11 106 24.89 24.05 -.78 -3.4 NextEra76 N NEEpK 25.98 23.62 48 24.18 185 24.92 24.17 -.68 -5.4 NextEraEn N NEE 4.44 2.6 13 175.65 144.70 1894 172.10 8039 174.81 169.21 +2.00 +10.2 NxtEra pfR N NEEpR 60.42 53.67 28 57.93 580 58.10 56.26 +.83 +3.1 NiSource s N NI .78 2.9 34 27.76 22.44 1914 27.35 6960 27.75 27.06 +.28 +6.5 NiaM pfC N NMKpC 3.90 4.1 107.80 94.40 96.03 0 97.00 95.03 -.00 -3.0 NichFncl h Q NICK 25 11.90 7.59 10 10.64 20 11.70 10.38 -1.13 +20.9 NicoletBc n Q NCBS 15 61.98 52.08 30 55.25 58 55.62 54.71 -.11 +.9 Nielsen plc N NLSN 1.40f 5.3 15 42.16 20.53 2808 26.18 14910 26.47 25.63 +.18 -28.1sNightstTh n Q NITE 24.94 10.01 226 24.80 670 27.72 20.93 +3.30 +89.0 NikeB s N NKE .80 1.0 70 83.68 50.35 6629 80.30 47354 81.16 79.00 -1.90 +28.4 NoahHldgs N NOAH 25 69.56 26.53 148 43.69 1349 47.07 42.43 -3.35 -5.6 NobilisH n A HLTH 1.70 .62 637 .79 1367 .85 .75 -.03 -41.5 NobleCorp N NE .08 1.4 6.84 3.33 3343 5.70 16955 6.14 5.48 -.40 +26.1 NobleEngy N NBL .44 1.5 29 37.76 24.06 3204 29.08 17296 30.09 28.57 -.64 -.2tNobleMid n N NBLX 1.91e 10 57.98 41.57 175 40.97 576 44.90 40.74 -2.83 -18.1 NokiaCp N NOK .19e 3.6 6.41 4.51 14145 5.32 39307 5.52 5.32 -.23 +14.2sNomadF n N NOMD 20.93 14.00 1722 20.42 5193 20.93 19.93 -.43 +20.8 Nomura N NMR 6.83 4.43 209 4.58 1134 4.69 4.55 -.01 -21.3 Noodles Q NDLS 13.30 3.86 238 12.10 1471 12.40 11.65 -.20 +130.5 Norbord n N OSB 1.29 3.4 45.45 32.22 164 38.00 783 38.05 36.10 -.12 +12.4 NordicAOff N NAO .18 19.6 1.60 .71 73 .92 224 .97 .90 -.03 -23.3 NordicAm N NAT .23e 11.0 5.84 1.82 564 2.08 1876 2.26 2.06 -.15 -15.4 Nordson Q NDSN 1.40 1.0 24 151.84 107.75 205 142.34 876 144.06 137.46 +3.32 -2.8sNordstrm N JWN 1.48a 2.3 25 66.30 37.79 2318 65.72 13380 66.34 63.30 +2.87 +38.7sNorflkSo N NSC 3.20f 1.8 27 177.08 120.13 1699 177.10 6737 177.85 173.17 +3.26 +22.2 NorSys Q NSYS 8.08 2.77 10 4.04 51 4.35 4.04 -.22 +4.7 NoAmEn g N NOA .08 6.20 3.85 5.81 +17.4 NEurO N NRT .78e 9.8 9 9.40 6.21 6 7.95 20 8.15 7.84 -.15 +14.2 NoWestCp N NWE 2.20 3.6 16 64.47 50.01 177 60.39 703 60.96 59.54 +.43 +1.2 NorestB Q NBN .04 .2 18 29.95 18.85 7 21.90 32 22.30 21.70 +.10 -5.4 NDynMn g A NAK 2.34 .43 465 .55 2246 .59 .54 -.03 -68.7 NthnO&G A NOG 38 3.80 .63 3490 3.06 14626 3.50 2.99 -.39 +49.3 NthnTech Q NTIC .40 1.1 38 41.90 15.75 18 35.00 49 36.54 35.00 -1.40 +41.4 NorTrst Q NTRS 2.20f 2.1 18 115.61 85.69 713 105.99 3988 109.25 105.47 -1.47 +6.1 NthnTr pfC Q NTRSP 1.46 5.6 27.78 25.00 337 26.13 587 27.01 26.00 -.75 -.5 NorthfldBc Q NFBK .40 2.5 22 18.39 15.14 53 16.13 196 16.34 15.42 -.15 -5.6sNthrim Q NRIM 1.08f 2.4 19 45.40 29.25 9 44.35 47 45.40 44.00 +.07 +31.0 NorthropG N NOC 4.80 1.6 32 360.88 264.36 740 300.52 3788 302.18 295.76 +2.03 -2.1 NStREur n N NRE .60 4.6 14.81 10.08 154 13.12 829 13.69 13.05 -.60 -2.3 NwstBcsh Q NWBI .68 3.7 19 18.56 15.06 284 18.31 1157 18.42 18.15 +.09 +9.4 NwstNG N NWN 1.88 2.8 69.50 51.50 86 66.35 432 66.80 64.75 +1.45 +11.2 NwstPipe Q NWPX 22.00 16.60 14 17.96 92 18.20 17.09 -.10 -6.2 NorwCruis N NCLH 16 61.18 46.16 965 53.37 4981 53.83 52.53 -.24 +.2 NorwdFn s Q NWFL .88 2.3 30 39.97 26.05 5 39.00 19 39.50 37.61 -.24 +18.2 NovaLfstyl Q NVFY 3.10 1.06 21 1.74 113 1.78 1.69 -.04 -27.5 NovaMeas Q NVMI 16 32.00 22.86 111 27.09 480 29.40 26.97 -2.36 +4.6tNovaBay rs A NBY 4.80 1.37 12 1.47 87 1.75 1.37 -.28 -61.8 NovaGld g A NG 5.05 3.35 778 3.49 3754 3.65 3.45 -.18 -11.2 Novan n Q NOVN 7.33 2.27 22 2.88 101 2.90 2.73 -31.8 Novanta Q NOVT 78.85 38.64 130 75.65 827 77.90 74.30 -.95 +51.3 Novartis N NVS 2.75e 3.4 16 94.19 72.30 1231 81.78 4959 82.66 81.17 -1.23 -2.6 Novavax Q NVAX 2.75 .96 4319 1.49 15642 1.58 1.43 -.07 +20.2 Novelion rs Q NVLN 7.33 2.96 7 4.04 127 4.09 3.55 +.26 +29.5 NovoNord N NVO .96e 2.0 58.37 44.28 727 47.96 5006 48.87 47.62 -1.21 -10.6sNovoCure n Q NVCR 46.73 16.10 1041 47.20 5366 47.95 42.51 +2.15 +133.7 NovumeS n Q NVMM 4.75 1.12 18 1.41 33 1.50 1.21 +.06 -68.8 NovusTher rs Q NVUS 8.61 3.12 4394 4.55 5186 5.47 3.80 -.20 +12.1 NOW Inc N DNOW 18.56 9.12 1362 15.80 5755 17.35 15.36 -1.39 +43.2 NuSkin N NUS 1.47 1.9 38 88.68 59.31 288 79.42 1483 81.05 79.08 -.18 +16.4 NuCana n Q NCNA 32.00 9.32 29 24.09 96 26.25 22.08 -.77 +138.3 NuVasive Q NUVA 45 71.15 44.62 248 69.38 1654 70.94 68.84 -.81 +18.6 NuanceCm Q NUAN 18.75 12.18 2918 16.51 8441 16.75 15.84 +.19 +1.0 Nucor N NUE 1.52 2.4 12 70.48 51.67 2100 63.24 10395 64.14 61.26 +.74 -.5 Nush EnhYl N NUAG 24.87 23.37 16 23.48 56 23.56 23.46 -.11 -3.9 Nush 1-5yr N NUSA 25.15 24.24 5 24.33 60 24.34 24.30 -.06 -1.8 NushLCGr N NULG 37.17 29.16 6 36.47 19 37.07 36.36 -.65 +16.9 NushLCVal N NULV 30.70 26.41 6 30.25 19 30.42 30.16 +5.8 NushMCGr N NUMG 34.25 27.12 3 33.79 20 34.20 33.74 -.20 +15.1 NushMCVal N NUMV 29.85 25.83 11 28.69 47 28.85 28.61 -.04 +1.7 NushSmCap N NUSC 32.44 26.05 8 31.95 37 32.33 31.92 -.38 +12.3 NushShTrm N NURE 28.13 23.57 2 27.74 4 27.96 27.69 -.22 +5.3 Nus AgBd n N NUBD 25.90 23.98 22 24.19 53 24.25 24.16 -.14 -3.0 NushEs ef N NUEM 30.00 NustarEn N NS 2.40m 8.7 24 41.78 19.22 683 27.46 2476 28.00 27.09 -.22 -8.3 NustEn pfA N NSpA 2.13 8.9 27.03 21.53 34 23.90 141 24.16 23.83 -.13 -3.8 Nustar pfB N NSpB 1.91 8.2 25.75 20.00 122 23.36 239 23.42 23.30 +.08 +3.1 Nustar pfC N NSpC 26.43 22.31 28 24.68 428 25.07 24.65 -.29 -4.9 Nustar 43 N NSS 1.91 7.4 26.05 24.55 22 25.65 142 25.90 25.60 -.22 +2.6 Nutanix n Q NTNX 64.87 20.02 2465 51.33 15208 57.15 50.01 -4.99 +45.5 NutriSyst Q NTRI 1.00 2.8 21 60.80 26.06 475 36.35 1948 37.20 35.35 -.65 -30.9 Nutrien n N NTR 1.60 2.9 58.70 40.41 1218 54.82 5202 55.96 53.81 -1.81 +5.6 Nuvectra Q NVTR 23.79 7.60 87 21.99 434 23.36 21.18 -1.35 +183.4 NuvNYVl2 n N NYV 15.15 13.22 0 13.79 11 13.79 13.52 +.28 -3.8 NuvCr22 n N JCO 10.10 9.26 18 9.65 137 9.73 9.54 +.09 +1.7 Nuv Mun21 N NHA 10.20 9.29 10 9.47 33 9.54 9.46 -.00 +.3 NuvHiInO n N NMZ 13.91 12.28 101 13.03 581 13.11 12.98 -.08 -4.3 Nuv Pf22 n N JPT 27.14 22.89 2 22.98 66 23.22 22.95 -.07 -8.5 Nuv 11-21 n N JHB 10.15 9.42 100 9.64 512 9.75 9.55 -.05 -3.2 NuvCA V2 n N NCB 18.40 15.24 0 15.61 21 15.61 15.41 +.11 -8.2 NvHiInDc19 N JHD 10.30 9.72 22 9.85 155 9.87 9.83 -1.7 Nuv RE In N JRS 11.41 9.39 100 10.15 354 10.30 10.12 -.12 -9.9 NuvMO Pr N NOM 17.58 12.22 2 12.45 11 12.50 12.37 -10.8 NuvAllCEn N JMLP 1.37 17.7 9.62 6.79 50 7.75 211 7.93 7.71 -.05 -9.5tNuvAZ N NAZ .80 6.5 14.87 12.40 21 12.35 78 12.53 12.34 -.16 -12.7 NuvBldAm N NBB 1.34 6.5 22.13 19.95 44 20.61 178 20.89 20.61 -.23 -6.2 NBldAmOp N NBD 1.30 5.9 23.08 21.52 7 22.10 24 22.59 22.06 -.22 -4.1 NCaAMTFr N NKX .86 6.4 16.02 13.30 58 13.44 557 13.56 13.41 +.02 -12.5 NCADvA N NAC .91 6.8 15.40 13.18 189 13.49 1009 13.53 13.43 -.01 -5.7 NCalMunV N NCA .47 4.9 10.70 9.16 69 9.56 232 9.75 9.53 -.13 -6.2 NuvCASel N NXC .63a 4.5 17.17 13.51 13 13.88 92 14.24 13.81 -.14 -6.9 NCTPI N NTC .68a 5.9 12.42 11.38 8 11.66 66 11.73 11.64 +.03 -2.2 NuvCorEqA N JCE 1.21a 7.9 16.49 13.95 50 15.40 139 15.85 15.34 -.32 +5.5 NvCredStr N JQC .62 7.7 8.54 7.83 402 8.01 1408 8.02 7.95 +.06 -2.6tNvDvrsDiv N JDD 1.04 9.4 12.97 11.05 121 11.10 349 11.23 11.01 -.09 -9.7 NuvDivA N NAD .85a 6.5 14.46 12.92 188 13.15 1012 13.24 13.12 -.05 -6.5 NvDow30DO N DIAX 1.06 5.4 20.00 16.43 92 19.50 268 19.79 19.50 -.09 +3.5 NuEnMLP N JMF 1.35 12.7 12.97 9.65 169 10.60 699 10.88 10.58 -.14 -6.9 NEnhMuV N NEV .96a 6.9 15.25 13.18 94 13.84 197 14.17 13.79 -.29 -2.6 NuvFloat N JFR .72 7.0 11.87 10.18 123 10.28 690 10.35 10.28 -.01 -8.3tNuvFltOp N JRO .76a 7.4 11.87 10.07 115 10.18 675 10.20 10.07 +.08 -10.7 NvGADiv2 N NKG .64a 5.7 13.55 11.15 9 11.20 76 11.27 11.19 -.03 -10.9 NuvGblHIn N JGH 1.58 10.1 17.45 15.22 151 15.67 300 15.99 15.67 -.21 -7.3 NuvHi2020 N JHY .68 6.9 10.50 9.67 23 9.83 126 9.85 9.79 -.03 -.9 NuvHIDec18 N JHA 10.06 9.67 30 9.86 235 9.87 9.83 -.00 -.5 NuvEnhMu N NVG 15.83 14.06 332 14.95 1131 15.00 14.90 -.02 -3.2 NNYAmtF N NRK .70 5.8 13.44 11.88 88 12.11 370 12.18 12.10 -.03 -6.6 NuvAmtFr N NEA .75a 5.8 14.18 12.70 419 13.02 2059 13.03 12.90 +.07 -5.3 NuvIntMu N NID .68 5.5 13.73 12.10 46 12.49 307 12.50 12.40 -.01 -3.8 NvIntQMu N NIQ .57 4.6 13.49 12.22 4 12.44 72 12.65 12.44 -.12 -3.3 NMDPI N NMY .67a 5.5 13.19 11.88 117 12.04 254 12.18 12.03 -.10 -4.3 NvMAP N NMT .71a 5.8 14.95 12.03 5 12.26 61 12.35 12.21 -.04 -14.1 NMIQI N NUM .74 5.9 13.98 12.41 49 12.58 129 12.68 12.58 -.08 -5.1 NuvMNMu N NMS .80 6.1 15.72 13.20 16 13.20 33 13.41 13.20 -.13 -10.3 NuvMtgOp N JLS 1.52 6.4 26.33 23.10 16 23.74 69 24.28 23.73 -.05 -3.8 NuMtgOp2 N JMT 1.53 6.6 25.40 22.21 5 23.09 28 23.55 23.06 -.27 -2.7 NuvMultM N JMM .48 6.9 7.77 6.60 18 6.99 59 7.06 6.97 -.05 -8.3tNvMuI N NMI .50a 4.7 13.27 10.74 8 10.70 37 10.87 10.70 -.12 -7.5 NuvMuVal N NUV .39a 4.1 10.46 9.32 227 9.45 1093 9.52 9.45 -.03 -6.7 Nv AMT-Fr N NUW .78a 5.1 18.59 15.15 31 15.25 124 15.39 15.22 +.03 -11.6 NvNq100Dy Q QQQX 1.68 6.7 28.19 20.24 156 24.95 460 25.35 24.91 -.35 +3.1 NuvNJDiv N NXJ .82a 6.2 14.04 12.86 108 13.06 347 13.18 13.00 -.09 -4.6 NNYDvA N NAN .80a 6.4 14.57 12.39 64 12.55 192 12.61 12.51 -.04 -9.3 NNYMV N NNY .39a 4.2 10.65 9.03 27 9.27 92 9.36 9.25 +.01 -2.4 NuvNYSel N NXN .55 4.3 14.30 12.58 10 12.79 32 12.87 12.74 -6.2 NNCPI N NNC .59a 4.8 13.67 12.06 20 12.37 83 12.40 12.30 +.05 -4.1 NOHQI N NUO .80 5.8 15.46 13.48 7 13.76 50 13.87 13.76 -.07 -6.0 NvPA N NQP .81a 6.4 13.77 12.34 51 12.68 216 12.88 12.68 -.09 -3.6 NuvPaMV A NPN .62a 4.3 15.84 15.01 14.65 -2.3 NuvPf&Inc N JPI 1.95a 8.4 25.61 22.72 32 23.15 163 23.28 23.08 -.09 -6.5 NvPfdInco N JPC .80 8.6 10.69 9.29 254 9.30 970 9.44 9.29 -.09 -10.1 NuvQPf2 N JPS .70 8.0 10.47 8.75 582 8.80 2490 8.89 8.79 -.06 -13.7 NuvREAst N JRI 1.49a 9.2 18.75 15.75 90 16.26 381 16.55 16.26 -.25 -8.7 NuvEqtP N BXMX 1.00 6.9 14.57 13.00 237 14.44 664 14.51 14.36 -.02 +1.3 NEqPrmG N SPXX 1.04 6.1 19.88 15.18 42 17.18 201 17.34 17.12 +.02 -.8 NvSMM N NIM .31a 3.2 10.55 9.49 14 9.60 66 9.64 9.59 -.07 -3.6 NSTFI N NXP .55a 3.9 15.16 13.85 6 14.08 63 14.13 14.05 +.01 -3.7 NSTFI2 N NXQ .53a 4.0 14.33 13.28 9 13.46 77 13.59 13.41 -.09 -3.4 NSTFI3 N NXR .55a 3.8 15.69 14.04 20 14.48 53 14.60 14.46 -.09 -4.7 NuvSnIn N NSL .42 6.8 6.83 6.05 217 6.15 705 6.15 6.05 +.09 -5.5 NuShDCrd N JSD 1.16a 7.0 17.75 16.45 62 16.63 269 16.76 16.49 +.05 Nv TA Div N JTD 1.23 7.0 18.44 15.87 18 17.52 120 17.68 17.36 -.03 -.3 NvTxATR N JTA 1.04 7.6 14.69 12.57 49 13.59 146 13.77 13.50 +.01 -2.6 NTXQI N NTX .65 5.2 14.94 12.42 24 12.62 144 12.80 12.58 -.14 -12.0tNVAPI N NPV .65a 5.4 13.46 12.05 30 12.05 128 12.29 12.00 -.16 -6.0 NuverEnv n A NES 26.50 9.00 3 9.64 38 10.90 9.27 -1.90 -47.0sNvidia Q NVDA .60 .2 51 285.22 162.71 7380 271.86 38772 285.22 267.19 -8.82 +40.5 NxStageMd Q NXTM 28.75 22.70 626 28.37 3203 28.54 28.19 +.03 +17.1 Nxt-ID rs Q NXTD 8.59 1.01 162 1.55 663 1.77 1.55 -.16 -55.7 NymoxPh Q NYMX 4.60 2.46 59 2.63 277 2.64 2.52 +.01 -20.3O -:sO2Micro Q OIIM 2.40 1.30 38 2.05 215 2.40 2.01 -.27 +22.8 OFG Bncp N OFG .24 1.5 12 17.75 7.80 192 16.30 986 16.88 16.05 +.10 +73.4 OFG pfA N OFGpA 1.78 7.2 25.48 21.39 2 24.69 13 24.93 24.69 -.11 +2.4sOFG pfB N OFGpB 1.75 7.2 24.82 20.77 4 24.44 23 24.82 24.21 +.09 +10.8 OFG pfD N OFGpD 1.78 7.1 25.72 21.29 1 25.11 8 25.16 24.85 -.04 +11.9 OFS Cap Q OFS 1.36a 10.8 10 13.59 10.41 68 12.54 215 12.60 12.33 +.21 +5.4 OFS C25 n Q OFSSL 1.59 6.3 25.52 24.01 0 25.35 19 25.40 25.15 +.22 +1.8 OGE Engy N OGE 1.33 3.6 20 37.69 29.59 1213 37.03 5339 37.61 36.65 +.20 +12.5 OHA Inv Q OHAI .08 5.2 39 1.68 .85 3 1.54 35 1.58 1.50 +.04 +33.9sONEGas N OGS 1.84 2.3 24 81.27 62.20 338 80.74 1057 81.27 78.58 +2.21 +10.2 OP Bancp n Q OPBK 14.10 11.54 27 12.08 238 12.19 12.02 -.02 -3.0sOReillyAu Q ORLY 23 346.35 190.00 440 346.12 2360 347.98 335.52 +10.70 +43.9 OSI Sys Q OSIS 69 96.64 50.50 120 76.86 443 77.77 75.92 -1.03 +19.4 OakVlyBcp Q OVLY .26e 1.3 17 25.65 14.88 4 19.82 12 21.00 19.36 -1.15 +1.4tOaktreeC N OAK 3.59e 9.2 11 48.05 38.65 341 39.10 1366 40.60 38.65 -1.55 -7.1 OaktrSpL Q OCSL .38 7.7 5.91 4.17 301 4.96 1081 5.09 4.94 -.12 +1.4 OaktrSp28 Q OCSLL 1.53 6.2 25.77 24.01 1 24.85 13 24.97 24.71 +.10 -1.4 OaktStInco Q OCSI .62f 7.2 11 9.06 7.03 47 8.63 223 8.76 8.56 +.03 +2.7 OasisMid n N OMP 1.64f 7.3 50 24.21 15.57 56 22.35 436 23.51 22.09 +.23 +28.2 OasisPet N OAS 13.90 6.98 8874 12.28 26768 13.77 11.72 -1.18 +46.0 OasmiaPh n Q OASM .02p 3.17 .80 11 2.23 75 2.25 2.05 +.28 +153.1 ObalonT n Q OBLN 10.40 1.46 186 3.06 540 3.20 2.54 +.17 -53.7 ObsEva n Q OBSV 20.35 6.38 53 13.59 164 13.74 12.90 +.54 +39.2 Obsidian g N OBE 1.44 .85 360 .94 2034 1.00 .93 -.05 -23.9 OcciPet N OXY 3.12f 4.1 59 87.67 59.78 3318 76.65 16585 80.06 75.85 -2.44 +4.1 OceanBio Q OBCI .05e 5.71 3.26 1 4.31 24 4.41 4.16 +.08 -.7 OceanPw h Q OPTT 2.54 .66 59 .73 501 .76 .72 -.02 -34.1 vjOceanR rs Q ORIG 105.20 20.22 2183 29.63 24968 31.32 29.11 +2.55 +10.6 Oceaneerg N OII .60 2.3 28.62 17.11 867 26.40 3082 28.34 25.94 -1.87 +24.9 OceanFst Q OCFC .60 2.1 17 30.90 24.02 150 29.24 680 29.53 28.99 +.04 +11.4tOch-Ziff N OZM .87e 52.1 19 3.95 1.66 416 1.67 2140 1.84 1.66 -.16 -33.2 Oclaro Q OCLR 14 10.20 5.61 1320 9.39 5999 9.62 9.33 -.15 +39.3 OconeeFed Q OFED .40 1.5 30.49 25.55 0 26.95 3 26.95 26.60 +.24 -6.1 OcularTher Q OCUL 8.28 3.30 508 6.99 1854 7.04 6.56 +.24 +57.1 OcwenFn N OCN 4.84 2.84 266 4.17 1638 4.18 4.04 -.01 +33.2 OdonateT n Q ODT 32.00 15.15 20 18.63 123 19.73 18.00 -.56 -25.5 OdysMr rsh Q OMEX 13.75 3.17 19 8.63 82 9.39 8.50 -.69 +128.9 OfficeDpt Q ODP .10 3.0 9 4.65 2.00 4022 3.32 17109 3.41 3.28 -.03 -6.2 OhioValB Q OVBC .84 2.1 25 56.15 30.05 7 39.10 37 41.85 38.85 -3.05 -3.2 OhrPhar h Q OHRP 2.18 .15 163 .19 1113 .22 .18 -.01 -89.9tOi SA C N OIBR/C 9.71 2.99 193 3.10 2425 3.25 2.85 -.22 -44.9 OilStates N OIS 38.95 20.23 1119 30.40 2650 34.25 29.30 -3.45 +7.4 Oil-Dri N ODC .96f 2.4 43 50.82 35.42 7 39.86 26 41.27 38.83 -.79 -4.0sOkta n Q OKTA 63.71 24.50 10911 71.92 18102 75.00 57.72 +10.09 +180.8sOldDomFrt Q ODFL .52 .3 40 165.89 99.32 639 165.18 2910 168.94 151.67 +12.91 +25.6 OldLnBc Q OLBK .40 1.2 18 35.72 26.17 196 34.17 302 34.42 33.90 -.03 +16.1sOldNBcp Q ONB .52 2.5 27 20.55 15.38 731 20.55 3586 20.60 20.18 +.25 +17.8 OldPoint Q OPOF .44 1.6 20 34.64 24.07 10 26.77 17 27.94 26.50 +.17 -10.0sOldRepub N ORI .78 3.4 20 22.64 17.92 1192 22.67 4970 22.68 22.11 +.49 +6.0 OldSecBc Q OSBC .04 .3 16 16.30 10.75 68 15.50 261 15.55 15.25 +.05 +13.6 OlScCTrI pf Q OSBCP .78 7.4 10.70 10.31 0 10.57 4 10.65 10.56 -.01 +1.3 Olin N OLN .80 2.6 9 38.84 27.68 958 30.82 5295 31.87 29.95 +.09 -13.4sOllies n Q OLLI 41 89.85 42.36 1293 92.50 4805 92.75 85.35 +5.40 +73.7 OlympStl Q ZEUS .08 .4 8 25.84 17.57 70 21.35 290 22.10 20.49 -.69 -.7 OmegaFlex Q OFLX .96f 1.1 49 95.00 53.50 10 86.47 36 89.19 85.33 -2.28 +21.1 OmegaHlt N OHI 2.64 8.1 12 33.29 24.90 1210 32.69 4463 33.24 32.57 -.36 +18.7sOmeros Q OMER 26.97 8.36 396 25.29 3204 26.97 24.53 -.59 +30.2sOmnicell Q OMCL 73.00 39.75 374 68.55 1970 73.00 68.10 -.20 +41.3 Omnicom N OMC 2.40 3.4 14 83.34 65.32 1313 69.87 9137 70.05 66.51 +.55 -4.1 Omnova N OMN 11.90 8.30 115 9.85 580 9.90 8.85 +.80 -1.5 OnAssign N ASGN 33 86.13 47.80 81.88 +27.4 OnDeckCap N ONDK 9.41 4.11 450 8.10 2369 8.34 7.97 -.12 +41.1 OnSmcnd Q ON 10 27.10 16.28 7014 19.48 24588 21.43 19.39 -1.86 -7.0 OnTrack Q OTIV 2.94 .93 52 1.03 436 1.08 .99 -.03 -24.3 OncoMed Q OMED 5.56 1.74 336 2.33 564 2.45 2.27 +.03 -43.2 Oncobiolog Q ONS 2.30 .78 28 .90 64 .91 .85 +.03 -30.8 OncoCyte n A OCX 7.64 1.10 43 2.40 172 2.71 2.25 -.15 -48.4tOncolBio n Q ONCY 7.40 3.77 93 4.50 231 4.50 3.77 +.32 -28.1 Onconva rs Q ONTX 2.83 .33 339 .42 1505 .45 .41 -.01 -72.3 OncoSec rs Q ONCS 2.95 .90 652 1.54 2937 1.59 1.46 +.04 -5.2sOneGpHosp Q STKS 3.30 1.32 9 3.20 149 3.30 3.03 +.05 +33.9 OneHorz rs Q OHGI 3.38 .20 614 .23 2232 .25 .23 -.01 -83.3 180 DgrCap Q TURN 2.50 1.60 31 2.17 116 2.27 2.16 -.06 +10.2 OneLibrty N OLP 1.80 6.4 18 29.44 21.02 19 28.23 119 28.86 28.01 -.56 +8.9 OneStopS n Q OSS 6.25 3.17 4 3.62 40 3.80 3.38 -.01 -25.8 1800Flowrs Q FLWS 21 15.00 8.85 218 12.30 747 12.40 11.51 +.25 +15.0tOneSmart n N ONE 16.00 7.53 63 8.08 683 8.40 7.53 -.24 -25.9 OneSpan Q OSPN 94 23.35 11.05 115 17.85 710 19.00 17.00 -.90 +28.4 OneMain N OMF 17 37.29 23.70 334 35.42 1599 36.95 35.04 -1.28 +36.3 ONEOK N OKE 3.30f 5.0 48 71.99 49.65 1392 65.84 11986 66.63 64.88 -.07 +23.2 Ooma n N OOMA 16.95 9.00 62 16.05 256 16.30 15.45 +.05 +34.3 OpenText s Q OTEX .61f 1.6 20 40.31 31.21 324 38.37 1662 39.45 38.06 -.88 +7.6 OperaLtd n Q OPRA 15.62 10.22 53 11.37 267 12.27 11.10 -.43 -13.3 OpGen n rs Q OPGN 10.25 1.62 63 1.98 281 1.99 1.86 +.06 -57.6 Ophthotech Q OPHT 1 4.50 2.25 77 2.39 443 2.60 2.39 -.17 -23.4 OpiantPh n Q OPNT 51.90 12.75 38 22.65 291 23.40 20.80 +.72 -1.4 OpkoHlth Q OPK 7.24 2.66 17657 4.58 28651 5.99 4.02 -1.34 -6.4 OppLgCap N RWL .72e 1.3 55.31 46.32 19 54.00 106 54.32 53.87 -.21 +5.1 OppMidCap N RWK .59e .7 65.13 54.70 5 63.56 20 64.26 63.45 -.67 +4.7 OppSmCap N RWJ .59e .8 79.48 62.34 5 77.36 55 78.46 77.36 -1.21 +10.7sOppUltDiv N RDIV 1.15e 2.9 39.54 33.37 103 39.12 660 39.54 39.03 -.12 +6.9 OpR1000S n N OSIZ 28.52 25.05 28.44 1 28.45 28.43 +.07 +8.4 Op R1000D n N OMFL 28.66 24.74 4 28.59 18 28.65 28.47 +.05 +9.5 OpGlbRv n N RGLB 30.09 26.33 26.83 0 26.83 26.83 -.49 -3.8 Opp Rev n N ESGL 33.09 28.44 3 32.27 26 32.34 32.18 +.09 +3.9 OppGlRv n N ESGF 33.63 29.31 1 29.87 1 29.96 29.86 -.74 -4.8 OppenFin N RWW .58e .8 74.63 58.96 0 68.62 4 69.38 68.57 +.20 -.6 OpEMRev n N REEM 30.65 24.68 0 24.90 2 25.22 24.89 -.50 -10.4 OppenHldg N OPY .44 1.4 34.15 15.35 104 31.05 279 31.65 30.60 -.15 +15.9 OptiNose n Q OPTN 30.00 12.51 164 14.61 699 15.15 13.93 -.26 -22.7 Optibase Q OBAS 9.50 6.40 8.75 1 8.75 8.15 -.05 +10.0 OptCable Q OCC .08 2.1 4.30 2.13 59 3.87 144 4.16 3.76 -.08 +60.8 OptimBk h Q OPHC 13.96 1.85 0 5.20 16 5.49 4.88 +.28 +10.6 OpusBank Q OPB .52e 1.8 18 30.95 21.06 66 28.25 281 28.95 27.70 -.10 +3.5 Oracle N ORCL .76 1.6 54 53.48 42.57 20496 47.81 74401 48.83 47.33 -.77 +1.1 OramedPh Q ORMP 11.34 4.60 17 4.98 189 5.32 4.95 +.03 -44.7tOrange N ORAN .41e 2.6 18.57 15.67 152 15.73 876 16.07 15.67 -.43 -9.6 OraSure Q OSUR 32 23.01 12.86 427 15.79 4302 16.16 15.46 -.22 -16.3 Orbcomm Q ORBC 11.95 8.50 774 10.82 2224 10.97 10.58 +.03 +6.3 Orbotch Q ORBK 21 65.75 39.60 348 61.05 1771 64.47 60.95 -2.93 +21.5 OrchidIsl N ORC 1.08e 13.6 42 10.47 6.77 260 7.95 2184 7.98 7.89 +.01 -14.3 OrchidsPP A TIS 1.40 50.5 4 15.74 .70 305 2.77 1294 3.67 2.50 -.90 -78.4 Organovo Q ONVO 2.38 .91 548 1.24 1838 1.31 1.22 -.05 -7.5 Orgenesis n Q ORGS 16.80 5.67 19 5.75 49 6.34 5.70 -.59 -58.5 OrignAg rs Q SEED 18.70 5.35 7 6.10 93 6.80 5.74 -.49 -28.2 OrigBcp n Q OBNK .13 .3 42.31 36.12 64 41.33 238 41.79 40.06 +.81 +10.2 OrionEngy Q OESX 1.25 .70 40 .94 137 1.00 .88 -.02 +6.3 OrionECarb N OEC .72 73 36.55 21.10 514 33.55 2658 36.20 32.80 -2.45 +31.1 OrionGpHl N ORN 9.83 5.50 97 8.10 419 8.61 7.97 -.52 +3.4 Oritani Q ORIT 1.13e 7.0 11 17.70 15.00 175 16.05 803 16.20 15.90 -.15 -2.1tOrix N IX 100.03 77.11 20 77.54 86 79.43 77.11 -2.39 -8.5 OrmatTc N ORA .49 .9 48 70.68 45.79 115 52.75 655 53.03 51.04 +.10 -17.5 OrrstownF Q ORRF .52 2.1 19 27.05 23.40 5 25.10 25 26.20 24.90 -.95 -.6sOrthoPed n Q KIDS 35.50 14.00 47 33.50 162 35.50 32.23 -1.32 +74.6 OrthoMed Q OFIX 71 61.98 47.16 120 53.34 461 54.24 52.77 -.22 -2.5 OshRusS n N OUSM 29.13 24.89 23 28.91 118 29.12 28.75 -.02 +6.9 OshIntQ n N ONTL 29.06 25.73 0 25.99 5 26.48 25.98 -.73 -6.0 OshkoshCp N OSK .96 1.4 16 100.26 66.77 554 69.89 2385 70.91 69.09 -.37 -23.1 OsirisTher n Q OSIR 11.93 7.30 19 9.78 79 10.00 9.28 -.22 -9.9tOsiskoGl n N OR .20 14.39 7.41 572 7.64 2521 7.87 7.40 -.30 -33.9 OssenInn rs Q OSN 13 8.90 1.50 10 2.08 49 2.55 1.92 -.47 -27.9 Otelco Q OTEL 10 17.75 8.85 13 16.80 28 17.50 16.25 -.75 +25.8 Otonomy Q OTIC 6.45 2.78 45 2.90 358 3.00 2.80 -.10 -47.7 OttawaBc n Q OTTW .20 1.4 54 14.99 13.61 2 13.98 5 14.00 13.77 +.01 -3.2 OtterTail Q OTTR 1.34 2.7 24 49.75 39.00 49 48.90 256 49.15 47.05 +1.00 +10.0 OutfrontM N OUT 1.44 7.2 18 25.30 17.75 812 20.13 3633 20.17 19.58 +.62 -13.2 OvaScience Q OVAS 1.65 .70 60 .76 151 .78 .74 -.01 -45.7 OverSh rs N OSG 4.16 1.67 187 3.26 1939 3.47 3.18 -.17 +19.0 Overstk Q OSTK 89.80 23.10 2161 26.00 9617 30.85 24.75 -3.20 -59.3 Ovid Th n Q OVID 12.44 5.59 84 6.01 179 6.69 5.93 -.66 -39.1 OwensMin N OMI 1.04 5.8 12 29.85 14.07 881 18.03 3385 18.14 16.81 +1.05 -4.5tOwensCorn N OC .84 1.4 18 96.52 55.39 2113 58.43 6109 58.66 55.39 +1.81 -36.4 OwensIll N OI 21 25.90 16.22 627 17.80 3491 18.17 17.27 +.13 -19.7 OwensRM A ORM .80f 4.8 11 18.72 13.71 9 16.51 75 16.99 16.45 +.01 +3.1 Oxbridge Q OXBR .48 26.4 3 5.80 1.00 2 1.82 33 1.95 1.75 -.03 -15.4 OxfordImm Q OXFD 17.41 10.00 238 15.03 419 15.25 14.28 +.31 +7.6 OxfordInds N OXM 1.36 1.5 22 97.19 58.91 118 89.06 327 93.33 88.74 -4.03 +18.4 OxfordLn Q OXLC 1.62 15.0 11.74 9.11 278 10.78 1100 10.87 10.72 -.02 +7.3 Oxford 23pf Q OXLCO 1.88 7.4 25.71 25.14 0 25.50 15 25.60 25.43 +.06 +.4 OxfrLn24 pf Q OXLCM 1.69 6.6 25.93 25.09 1 25.55 8 25.70 25.55 -.13 +1.4 OxfSqCap Q OXSQ .80 10.9 6 7.48 5.15 110 7.32 520 7.40 7.25 -.03 +27.5P-Q:P&F Inds Q PFIN .20 2.5 8.88 6.49 13 8.13 23 8.34 7.91 -.10 -3.0 PAM Q PTSI 52 67.00 19.26 12 57.71 34 58.29 54.77 -.56 +67.6 PB Bncp Q PBBI .24 2.0 12.20 10.00 11.89 2 11.89 11.79 -.01 +10.6sPBF Engy N PBF 1.20 2.4 15 53.72 23.34 1332 50.68 6316 53.72 50.32 -1.24 +43.0 PBF Logist N PBFX 1.96f 9.1 11 22.70 17.75 14 21.55 94 21.95 21.20 +.20 +2.9 PC Cnnctn Q CNXN .34e 18 39.79 22.66 83 38.31 353 39.74 38.04 -1.39 +46.2 PC-Tel Q PCTI .22 5.0 7.85 4.01 18 4.40 210 4.66 4.31 +.06 -40.3 PCM Fund N PCM .96 8.2 12.13 10.15 34 11.70 138 11.72 11.49 +.20 +1.1 PCM Inc Q PCMI 25.23 6.90 58 21.30 351 23.05 20.75 -1.50 +115.2 PCSB Fn n Q PCSB .03p 52 22.34 16.50 35 20.11 172 20.62 20.00 -.41 +5.6 PDC Engy Q PDCE 66.20 39.19 720 49.71 3119 53.83 49.13 -2.98 -3.6tPDF Sol Q PDFS 26 18.48 8.14 470 8.86 1451 8.88 8.10 +.14 -43.6 PDL Bio Q PDLI .20 8.2 3.55 2.27 1319 2.45 7525 2.57 2.35 +.03 -10.6 PDL Cmt n Q PDLB 16.95 14.46 3 14.65 27 14.85 14.58 -.19 -3.5 PG&E Cp N PCG 2.12f 4.6 7 71.57 37.30 6023 45.78 35471 48.69 45.04 -.40 +2.1 PGT Inc N PGTI 33 25.95 13.05 672 25.35 2092 25.65 24.10 +1.05 +50.4 PHH Corp N PHH 14.32 8.01 27 10.92 198 10.93 10.86 +.07 +6.0 PHI vtg Q PHII 13.95 7.11 6 8.66 14 9.19 8.66 -26.0 PHI nv Q PHIIK .20 2.4 13.39 7.11 49 8.42 185 8.64 8.05 +.27 -27.2 PICO Hld s Q PICO 5.00e 14.57 10.38 77 11.85 416 12.10 11.80 -.10 -7.4 PIMCO1-3Tr N TUZ .34a .7 50.80 49.84 12 49.89 26 49.98 49.88 -.09 -.8 Pimc1-5Tip N STPZ .53e 1.0 52.52 51.20 25 51.35 89 51.49 51.34 -.18 -1.2 Pim15TIPS N LTPZ .42e .6 69.37 64.47 23 65.82 57 66.47 65.69 -1.01 -4.9 PimBrdTIPS N TIPZ .80e 1.4 58.70 56.63 1 56.90 11 57.13 56.89 -.47 -2.3 PimLwDur N LDUR 2.82e 2.0 101.42 99.25 17 99.40 72 99.60 99.31 -.20 -.9 PimcoTR N BOND 6.13e 6.0 107.65 101.92 43 102.80 200 103.00 102.70 -.35 -3.0 Pim0-5HYCp N HYS 5.21e 5.2 101.76 97.52 121 99.89 1233 100.23 99.46 -.71 -.6 PimIGBd N CORP 3.12a 3.1 106.25 97.04 22 100.32 269 100.90 100.29 -.90 -5.1 PimShMat N MINT .82e .8 101.87 101.35 712 101.48 6429 101.49 101.44 -.15 -.1 PimIntMu N MUNI 1.26 2.4 54.58 52.31 12 52.73 67 52.86 52.63 -.10 -1.7 PimSTMun N SMMU .47e .9 50.74 49.49 8 49.84 27 50.01 49.72 -.13 Pim25yrZro N ZROZ 3.07e 2.8 124.10 106.57 22 111.45 54 113.05 111.40 -2.62 -8.2 PJT Part n N PJT .20 .4 61.18 35.47 156 54.80 486 57.80 54.00 -3.07 +20.2 PLDT Inc N PHI 1.60e 6.2 34.38 21.58 132 25.63 337 26.66 25.63 -.59 -14.8 PLX Phr rs Q PLXP 9.41 3.05 8 3.20 12 3.25 3.18 -.10 -53.6 PNC pfP N PNCpP 1.65 6.1 29.33 26.65 158 27.09 549 27.73 26.83 -.58 -4.3 PNC pfQ N PNCpQ 1.34 5.4 25.78 24.15 24 24.77 105 25.24 24.76 -.33 -2.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Saturday, September 8, 2018

PAGE 47

PNC N PNC 3.80f 2.7 12 163.59 119.77 1710 142.96 7972 145.08 142.20 -.58 -.9 PNM Res N PNM 1.06 2.7 19 46.00 33.75 414 39.35 2100 40.75 38.70 +.40 -2.7 POSCO N PKX 93.12 67.17 368 67.80 1047 70.33 67.30 -4.71 -13.2 PPDAI n N PPDF 13.68 3.82 1087 6.23 5700 6.95 6.00 -.27 -12.4 PPG s N PPG 1.92f 1.7 20 122.07 100.36 860 111.51 4865 112.21 108.76 +.97 -4.5 PPL Cap 73 N PPX 1.48 5.9 25.76 24.40 28 25.17 54 25.40 25.11 -.19 -1.6 PPL Corp N PPL 1.64 5.5 13 39.90 25.30 4692 29.75 22178 31.10 29.70 +.42 -3.9 PQ GrpH n N PQG 36 18.69 12.88 61 17.49 327 17.73 17.12 -.31 +6.3 PRA Grp Q PRAA 54 43.75 25.72 173 36.95 852 37.55 36.30 +.40 +11.3sPRA Hlth Q PRAH 67 108.74 73.23 304 107.21 2190 108.74 105.25 +1.61 +17.7 PRGX Glbl Q PRGX 10.30 6.55 97 9.80 278 10.02 9.15 +.25 +38.0 PS BusPk N PSB 4.20f 3.2 26 137.60 107.91 96 129.89 477 132.04 128.90 -.54 +3.8 PSBPk pfU N PSBpU 1.44 5.7 25.99 24.36 2 25.11 29 25.38 25.10 -.17 -.6 PSBPk pfV N PSBpV 1.42 5.7 26.08 24.06 5 24.95 40 25.15 24.90 -.06 -1.4 PS BusP pfY N PSBpY 24.78 22.04 32 23.10 110 23.68 23.06 -.58 -6.1 PS BusP pfX N PSBpX 1.31 5.5 25.50 22.32 22 23.82 87 24.15 23.53 -.20 -5.7 PS BsPk pfW N PSBpW 25.77 22.23 14 23.45 37 24.29 23.31 -.85 -7.1sPTC Inc Q PTC 101.12 54.37 1668 98.90 4083 101.12 96.21 -1.04 +62.7 PTC Thera Q PTCT 52.95 14.56 1176 46.55 3685 47.00 41.26 +4.81 +179.1 PVH Corp N PVH .15 .1 15 169.22 120.91 2081 132.55 8520 143.08 131.60 -10.61 -3.4 PacWstBc Q PACW 2.40 4.8 15 55.86 43.08 715 50.20 3094 51.10 49.70 -.29 -.4 Paccar Q PCAR 1.12 1.6 12 79.69 59.82 1863 69.01 9624 70.30 67.68 +.59 -2.9 PcrTrnd750 N PTLC 31.46 26.28 120 31.01 571 31.29 30.91 -.29 +8.3 PcrTrnd450 N PTMC 33.96 28.24 49 33.49 264 33.87 33.13 -.28 +7.7 PcrTrnd100 N PTNQ 36.43 27.63 32 35.20 191 36.21 35.00 -1.09 +16.4 PacrCash n N GCOW 34.59 29.76 25 30.38 77 30.70 30.26 -.46 -3.5 PacrTrendp N PTEU 33.39 26.51 17 26.75 107 27.38 26.66 -.89 -12.9 Pacr Wlth n N PWS 27.67 23.99 7 26.34 63 27.07 26.20 -.76 +4.4 Pac Cash n N CALF 32.73 23.32 3 29.31 18 29.83 29.28 -.62 +12.3tPacDvCsh n N ICOW 31.03 26.56 12 26.43 35 27.14 26.38 -.96 -9.9 PacBiosci Q PACB 5.70 2.02 1073 4.61 4040 5.02 4.53 -.38 +74.6sPacCityF n Q PCB 20.95 18.56 207 20.36 892 20.95 19.56 +.35 +1.9sPacifCstOil N ROYT .15e 5.6 6 2.76 1.42 72 2.62 1223 2.76 2.58 -.02 +35.1 PacEthanol Q PEIX 6.06 1.70 82 1.85 563 1.90 1.80 -59.3 PacGE pfA A PCGpA 1.50 6.0 33.00 21.19 1 25.20 17 25.87 24.53 -.27 -10.6 PacGE pfB A PCGpB 1.37 6.0 29.83 20.49 1 22.75 18 23.79 22.72 -.50 -12.0 PacGE pfC A PCGpC 1.25 5.9 27.84 19.75 1 21.36 5 21.84 21.25 +.34 -13.1 PacGE pfD A PCGpD 1.25 5.9 26.74 19.31 0 21.20 14 21.80 21.20 -12.2 PacGE pfE A PCGpE 1.25 5.9 29.48 19.60 0 21.01 4 21.85 21.01 -.24 -14.8 PacGE pfG A PCGpG 1.20 5.9 27.10 18.54 3 20.50 13 22.00 20.48 -.50 -16.6 PacGE pfH A PCGpH 1.12 5.8 29.54 17.36 1 19.44 17 20.00 18.15 +.14 -15.7 PacGE pfI A PCGpI 1.09 5.7 25.90 17.25 2 19.15 9 19.24 18.97 +.32 -15.1 PacMerc Q PMBC 23 10.20 7.85 11 9.95 72 10.10 9.80 -.15 +13.7 PacPreBc Q PPBI .15p 22 46.05 32.05 267 39.60 1245 40.08 39.25 +.05 -1.0 PaciraPhm Q PCRX 48.40 26.95 548 44.95 2648 47.50 43.35 -2.20 -1.5 PackAmer N PKG 3.16 2.8 18 131.13 107.39 617 111.91 2559 112.89 108.66 +1.99 -7.2 Pagsegur n N PAGS 39.97 24.57 2344 26.57 10685 28.86 25.36 -2.32 -16.2 PainThr rs Q PTIE 12.80 .81 425 .96 2486 1.05 .92 -.06 -76.0 PalatinTch A PTN 1.59 .47 398 1.04 3459 1.07 1.00 +.03 +21.1sPaloAltNet N PANW 232.88 135.85 3209 227.61 8595 234.35 218.87 -3.54 +57.0 PampaEng N PAM 72.98 24.93 691 30.76 3226 32.14 26.06 +.32 -54.3 PanASlv Q PAAS .14 .9 23 19.56 13.99 1181 14.96 5259 15.46 14.56 -.63 -3.9 Pandora N P 9.37 4.09 8922 8.85 34219 9.28 8.41 -.39 +83.6 PangaeaL Q PANL 2 8.40 2.13 23 3.40 95 3.42 3.30 +.05 -7.6 PanhO&G N PHX .16 .8 25.30 17.65 22 19.15 82 19.20 18.20 +.50 -6.8 PapaJohns Q PZZA .90 2.0 19 75.82 38.05 1014 45.91 3203 46.44 45.07 -.21 -18.2 PapaMurph Q FRSH 13 6.50 4.40 8 5.31 55 5.56 5.25 -.24 -1.3 ParPetrol A PARR 34 21.94 16.42 17.87 -7.3sParTech N PAR 75 26.40 7.31 197 21.65 714 26.40 21.11 -4.03 +131.6tParaGold n A PZG 3 1.80 1.01 47 1.05 115 1.08 1.01 +.02 -19.2 ParamtGp N PGRE .40 2.6 16.61 13.70 837 15.58 4606 15.90 15.49 -.30 -1.7 ParatekPh Q PRTK 28.09 9.38 363 10.08 2100 10.25 9.85 -.18 -43.7 Paretem rs A TEUM 3.59 .54 910 2.70 4436 2.85 2.61 -.06 +30.4 ParkCity Q PCYG 44 13.40 6.75 30 8.80 99 8.85 8.35 +.35 -7.9 ParkEl N PKE .40 1.9 17 24.16 15.43 35 20.55 416 21.49 20.40 -.83 +20.5sParkHot n N PK 2.20f 6.5 33.99 23.91 1558 34.01 5291 34.27 32.87 +.56 +18.3 ParkNatl A PRK 3.84 3.5 16 119.00 93.46 46 109.90 102 110.80 109.00 -.25 +5.7 ParkOh Q PKOH .50 1.3 12 47.90 34.95 19 39.70 72 42.00 39.35 -1.75 -13.6 ParkeBcp Q PKBK .56f 2.4 16 24.80 17.18 9 22.90 46 23.30 22.65 -.15 +22.6 ParkDrl rs N PKD 21.60 3.08 54 3.35 171 3.94 3.30 -.59 ParkerHan N PH 3.04 1.7 22 212.80 152.47 657 177.72 2942 179.00 173.88 +2.12 -11.0 ParsleyEn N PE 30 33.43 21.12 3345 26.37 14256 28.16 25.75 -1.40 -10.4 PrtnrCm Q PTNR 20 6.60 3.23 1 4.50 10 4.61 4.42 +.19 -26.9 PartRe pfF N PREpF 1.47 5.9 25.97 24.68 5 25.01 15 25.21 24.99 -.21 -2.3 PartRe pfG N PREpG 1.63 6.2 27.44 25.81 5 26.01 31 26.25 26.01 -.21 -3.1 PartRe pfH N PREpH 1.81 6.6 29.54 26.81 16 27.41 67 27.98 27.32 -.42 -4.4 PartRe pfI N PREpI 1.47 5.9 27.08 24.91 9 25.10 45 25.29 25.10 -.05 -4.5 PartyCity n N PRTY 14 16.95 9.50 1067 15.30 3872 15.75 14.95 -.05 +9.7 PathfdBcp Q PBHC .24 1.6 22 16.64 14.60 1 15.47 3 15.47 15.22 -.18 +.5 PatrkInd s Q PATK 22 72.35 47.27 181 65.95 679 66.55 63.05 +1.95 -5.0 PatrNBc rs Q PNBK .04 .2 30 21.15 16.30 7 20.15 21 20.15 19.60 +.26 +12.9 PatriotTr n Q PATI 14 23.80 16.72 38 20.50 44 20.66 19.50 -.10 +18.0 PatternEn Q PEGI 1.69 8.6 15 26.56 16.58 835 19.60 3579 20.46 19.50 -.78 -8.8 Patterson Q PDCO 1.04 4.3 11 40.90 20.22 1837 24.42 14050 24.95 22.07 +1.87 -32.4 PattUTI Q PTEN .16 1.0 25.03 14.60 2713 16.05 12762 17.34 15.61 -1.04 -30.2 Pavmed n Q PAVM 9.31 .87 379 1.39 1725 1.44 1.29 +.09 -39.2sPaychex Q PAYX 2.24 3.0 29 74.74 56.43 1464 74.04 8120 74.74 72.29 +.79 +8.8sPaycomSft N PAYC 156.99 72.91 786 155.90 3048 156.99 146.40 +.78 +94.1sPaylocity Q PCTY 80.96 41.15 383 80.61 1599 81.35 77.34 +1.17 +70.9 PayData rs Q PYDS 4.10 1.35 37 1.88 108 1.93 1.85 -.03 -25.7sPayPal n Q PYPL 57 93.44 60.58 5633 88.82 30210 93.44 87.39 -3.51 +20.6 pdvWirelss Q PDVW 39.75 22.50 18 29.55 80 30.78 28.80 -.50 -7.9 PeabodyE n N BTU .60 1.4 47.84 28.08 1182 42.56 4305 43.03 40.93 +1.25 +8.1 PeakRsts Q SKIS .28 5.4 5.78 4.10 9 5.15 37 5.15 4.96 +.05 -4.6 PeapkGl Q PGC .20 .6 19 38.00 29.24 48 33.82 252 34.30 33.02 +.41 -3.4 Pearson N PSO .80e 6.9 12.73 7.62 177 11.53 821 11.74 11.46 -.30 +17.4 Pebblebrk N PEB 1.52 4.1 21 41.65 32.73 3877 37.32 14022 38.79 36.89 -1.29 +.4 Pebble pfC N PEBpC 1.63 6.5 26.05 23.93 0 25.07 5 25.18 25.07 -.12 -.8 Pebbleb pfD N PEBpD 2.09 8.3 26.30 24.11 25.33 3 25.64 25.33 -.04 -1.7 Pedevco rs A PED 4.44 .26 30 2.34 472 2.54 2.28 -.03 +631.3 Pegasyst Q PEGA .12 .2 67.95 45.40 219 63.65 1022 64.18 61.40 -.05 +35.0 Pembina g N PBA 1.56 25 36.99 29.28 647 33.02 2396 33.97 32.47 -1.10 -8.7 PnnNtGm Q PENN 33 36.90 22.20 1541 32.10 5818 34.87 31.17 -2.36 +2.5 PennVa n Q PVAC 96.13 32.49 202 74.40 964 89.62 74.05 -14.54 +90.2sPennantPk Q PNNT .72 9.4 9 7.84 6.29 88 7.68 716 7.84 7.67 -.10 +11.1 PenPkFR Q PFLT 1.14 8.6 12 14.65 12.00 125 13.29 474 13.66 13.23 -.31 -3.1 Penney N JCP 29 4.75 1.60 8686 1.76 35264 1.77 1.70 -.01 -44.3 PennsWd Q PWOD 1.88 4.2 17 50.00 39.59 4 45.20 12 45.49 44.50 -.08 -3.0 PennaRE N PEI .84 8.3 14 12.52 8.86 736 10.18 3662 10.36 9.88 -.02 -14.4 PenRE pfB N PEIpB 1.84 7.4 25.57 20.21 8 24.75 23 24.82 24.75 +.11 -1.7 PenRE pfC N PEIpC 1.80 7.5 26.63 19.44 22 23.90 45 24.24 23.62 -.48 -7.7 PenRE pfD N PEIpD 1.72 7.5 25.83 19.01 15 23.00 47 23.49 22.78 -.47 -8.4 PennyMFn N PFSI .47p 8 25.20 16.40 133 21.85 605 22.00 20.85 +.70 -2.2sPennyMac N PMT 1.88 9.3 21 20.41 14.87 421 20.23 1756 20.41 19.87 +.25 +25.9 Penny pfA N PMTpA 2.03 8.1 25.80 23.11 24 25.05 109 25.15 25.00 -.08 -.7 PennyM pfB N PMTpB 25.45 23.68 34 24.90 120 25.04 24.69 -.13 -1.1 PensarAc n Q WRLS 10.17 7.75 0 9.93 98 9.95 9.91 +.06 +2.7 PensrAc rt Q WRLSR .55 .30 .49 187 .49 .44 -.01 -3.0 PensarA un Q WRLSU 11.48 10.13 10.70 1 10.70 10.50 +.15 +3.7 Penske N PAG 1.40f 2.7 12 54.83 41.74 217 51.64 936 53.18 51.15 -.99 +7.9 Pentair N PNR .70 1.6 13 74.84 41.00 1346 43.09 6029 43.92 42.54 -.39 -39.0 Penumbra n N PEN 167.35 82.55 252 142.10 1163 145.30 133.10 +3.25 +51.0 PeopUtdF Q PBCT .70 3.8 16 20.26 15.97 2189 18.53 9198 18.71 18.42 +.02 -.9 PeopUtd pf Q PBCTP 1.41 5.5 28.99 25.00 18 25.53 94 26.14 25.48 -.56 -9.9 PeBcOH Q PEBO 1.12 3.1 18 39.58 29.55 33 36.40 168 36.55 35.59 +.54 +11.6 PeopBNC Q PEBK .52 1.7 16 34.54 26.32 6 30.07 14 30.70 29.52 -.45 -2.0 PeopFSvc Q PFIS 1.32f 2.9 17 52.00 40.21 3 45.57 13 46.00 45.00 -.41 -2.2 PeopUtah n Q PUB .40f 1.1 32 38.70 26.60 13 35.60 75 36.51 35.45 -.55 +17.5 PepsiCo Q PEP 3.71 3.3 35 122.51 95.94 3831 112.74 20253 113.53 110.45 +1.66 -6.0 Percptr Q PRCP .15 1.4 32 12.25 7.03 3 10.94 75 10.99 10.80 +.12 +12.8sPerficient Q PRFT 48 30.16 17.65 302 29.66 3431 30.16 28.34 +.93 +55.5 PerfFood n N PFGC 20 39.45 26.35 648 32.10 2658 33.45 31.95 -1.00 -3.0 Performnt Q PFMT 3.52 1.52 1 2.26 10 2.39 2.05 -.16 +37.0 PerionNwk rs Q PERI 4.05 2.13 59 3.17 274 3.58 3.16 -.42 +2.6sPerkElm N PKI .28 .3 36 94.76 66.48 499 93.57 2179 94.76 90.89 +1.14 +28.0 PermRck n N PRT 16.69 12.87 42 13.03 266 14.07 13.00 -.69 -15.9 PermaFix Q PESI 5.15 3.29 1 4.80 3 4.95 4.80 +.05 +31.5 PermaPip Q PPIH 10.43 8.00 3 9.20 8 9.25 9.20 -.05 +2.2 Prmian N PBT .65e 7.8 23 10.30 8.06 137 8.28 381 8.89 8.25 -.56 -6.7tPernixT rs Q PTX 3.35 .95 70 .99 691 1.11 .95 -.09 -58.8 Perrigo N PRGO .76 1.0 95.93 67.53 1137 75.75 5908 77.92 75.04 -.76 -13.1 PerryEllis Q PERY 8 29.59 21.46 66 27.53 421 27.83 27.44 +9.9tPershGld rs Q PGLC 3.23 1.07 378 1.01 646 1.32 .95 -.30 -57.9 Perspecta n N PRSP 25.45 19.84 831 24.01 4952 24.49 23.08 +.80 -2.2sPetIQ n Q PETQ 41.89 17.03 732 38.65 3595 41.89 38.05 -.51 +77.0 PetMed Q PETS 1.08f 3.1 19 57.80 31.81 451 34.31 2031 36.74 34.23 -2.38 -24.6 PetChina N PTR .70e 1.0 85.02 61.87 60 73.32 353 73.78 71.04 -.74 +4.8 PetrbrsA N PBR/A 14.98 7.55 8731 9.60 25343 9.63 8.73 +.11 -2.3 Petrobras N PBR 17.20 9.02 24101 11.04 80852 11.15 10.20 +.17 +7.3 Pfenex A PFNX 8.42 2.07 112 5.13 961 5.44 5.00 -.15 +92.9 Pfizer N PFE 1.36 3.2 17 42.77 33.20 19975 42.20 83919 42.35 41.22 +.68 +16.5 PFSweb Q PFSW 11.86 5.90 16 8.23 161 8.59 7.86 -.38 +10.8 PhlpsSelEn N DSE 1.26 21.6 7.18 4.89 150 5.84 367 5.99 5.78 -.03 -.2 PhibroAH Q PAHC .40 .9 33 54.62 32.05 86 46.20 411 47.85 46.05 -.90 +37.9 PhilaEn n N PESC PhilipMor N PM 4.56f 5.8 19 119.43 76.21 4984 78.60 21977 79.11 77.28 +.71 -25.6 PhilipsNV N PHG .88e 2.0 45.70 35.47 1242 43.43 3910 44.01 43.13 -1.20 +14.9 Phillips66 N PSX 3.20f 2.8 26 123.97 82.66 3032 114.30 10115 120.24 113.42 -4.21 +13.0 Phill66LP N PSXP 3.01f 5.8 19 56.48 44.40 307 52.28 1261 53.40 51.40 +.82 -.1 PhoenixCo n N PFX PhxNMda N FENG 8.14 3.82 180 4.84 1248 5.30 4.84 -.28 -25.4 PhotrIn Q PLAB 1 11.00 7.20 350 10.05 1396 10.70 9.80 -.65 +17.9 PhysRltTr N DOC .92 5.5 44 19.07 14.13 2121 16.82 4799 17.54 16.78 -.67 -5.3tPiedmLithn Q PLLL 17.98 10.55 0 11.35 14 11.60 10.55 -.08 -11.0 PiedmOfc N PDM .84 4.3 9 20.57 16.69 447 19.56 2323 19.95 19.45 -.28 -.3 Pier 1 N PIR .28 15.5 5.92 1.74 874 1.81 5246 1.87 1.76 -.03 -56.3 PierisPhm Q PIRS 9.75 4.43 266 5.27 1424 5.76 5.25 -.27 -30.2 PilgrimsP Q PPC 8 38.39 16.30 728 18.78 4309 19.14 18.23 +.29 -39.5 PimUS Eq n N MFUS 30.04 25.01 2 29.52 21 29.74 29.39 -.22 +6.9 Pim IntEq n N MFDX 28.41 24.89 3 24.95 9 25.41 24.93 -.69 -6.7 PimEmMkt N MFEM 28.32 23.08 7 23.35 35 23.64 23.17 -.72 -10.8 PimcoCA N PCQ .92 5.4 17.89 14.43 20 17.02 153 17.10 16.81 +.12 -1.4 PimcoCA2 N PCK .65 7.4 10.31 8.01 26 8.72 250 8.87 8.61 -.13 -14.2 PimcCA3 N PZC .72 6.6 11.11 9.55 13 10.84 171 11.05 10.83 -.05 +3.8 PimcoCp&I N PCN 1.35 7.3 18.60 16.03 51 18.52 328 18.59 18.15 +.35 +7.7 PimCpOp N PTY 1.56a 8.6 18.93 15.86 188 18.13 1042 18.17 17.97 +.12 +10.1sPimDyCrd N PCI 1.97 8.1 24.47 21.61 249 24.38 1928 24.47 24.21 +.10 +8.6sPimDyInco N PDI 2.65a 8.0 33.30 28.84 148 33.20 785 33.30 32.86 +.35 +10.5 PimcIncStr N PFL 1.08 8.9 12.54 11.15 41 12.14 265 12.20 12.09 +.03 +3.9 PimIncStr2 N PFN .96 9.0 10.89 10.00 185 10.70 781 10.75 10.65 +.03 +2.6 PimStPls N PGP 2.20 15.2 17.09 12.37 45 14.44 301 14.73 14.15 +.24 -6.1 PimcoHiI N PHK 1.24 13.9 8.98 7.19 381 8.93 1893 8.98 8.90 +.01 +19.7 PimIncOpp N PKO 2.28a 8.3 27.98 24.50 64 27.39 189 27.75 27.39 -.03 +5.7 PimcoMuni N PMF .98 7.3 14.23 12.29 37 13.37 128 13.39 13.20 +.15 +2.8 PimcoMu2 N PML .78 5.9 13.56 11.80 73 13.25 455 13.31 13.17 +.07 +.5 PimcMu3 N PMX .75 6.5 12.18 10.76 54 11.56 179 11.67 11.50 +.02 -.2 PimcoNY N PNF .68 5.6 13.35 11.26 27 12.20 72 12.46 12.19 -.06 -4.5 PimcoNY2 N PNI .80 7.0 12.51 10.40 14 11.34 107 11.65 11.20 -.05 -5.5 PimcNY3 N PYN .63 6.3 10.27 8.50 14 10.07 55 10.25 9.58 +.43 +1.5 PimcoStrIn N RCS .96 9.5 10.31 8.62 87 10.14 479 10.18 10.00 +.20 +10.5 Pinduodou n Q PDD 27.54 17.20 4407 19.57 24816 21.18 18.60 +.22 -26.7 PingtanM Q PME .04 1.8 14 4.20 1.99 65 2.24 396 2.87 2.22 -.69 -26.6 PinnclEnt Q PNK 35.18 18.30 377 33.25 2335 34.37 32.67 -.99 +1.6 PinnaclFn Q PNFP .56 .9 19 69.95 58.40 305 64.55 1202 65.60 64.05 -2.6 PinnaclFds N PF 1.30 2.0 13 70.51 52.25 1187 66.29 9690 66.65 65.87 -.13 +11.5 PinWst N PNW 2.78 3.5 18 92.42 73.41 695 79.59 3508 80.60 78.61 +1.04 -6.6 PionDvrsHi A HNW 1.38 9.3 16.57 14.25 38 14.84 241 14.91 14.77 +.05 -5.8 PionEnSvc N PES 6.35 1.70 447 2.95 1767 3.30 2.85 -.25 -3.3 PionFltRt N PHD .72 6.5 12.22 10.91 88 11.06 355 11.09 11.00 +.04 -3.6tPionHiIn N PHT 1.14 12.5 10.12 9.16 99 9.15 482 9.32 9.14 -.18 -5.8 PioMuAdv N MAV .84 7.6 11.88 10.50 130 11.08 225 11.24 11.08 -.12 -2.6 PioMunHi N MHI .84 7.2 12.35 11.10 53 11.62 256 11.63 11.54 +.08 -1.9 PioNtrl N PXD .32 .2 213.40 127.26 2093 162.19 7802 176.38 160.80 -12.51 -6.2 PioneerPw Q PPSI 25 7.95 4.40 1 5.00 11 5.05 4.70 +.40 -34.3 PiperJaf N PJC 1.50f 2.0 12 99.80 52.75 50 74.25 231 77.25 74.05 -2.75 -13.9 PitnyBw N PBI .75 10.3 5 14.80 7.05 1415 7.29 11882 7.71 7.19 +.03 -34.8 PitnyBw 43 N PBIpB 1.67 7.1 25.80 21.46 72 23.64 313 23.93 23.12 +.78 -3.1 PivotSft n N PVTL 31.24 15.11 1199 26.61 5071 29.15 25.70 -1.14 +69.2 Pixelwrks Q PXLW 7.05 3.15 232 5.22 1986 5.75 5.01 -.29 -17.5 PlainsAAP N PAA 1.95 7.7 40 27.70 18.38 2877 25.27 11761 26.36 25.12 -.85 +22.4 PlainsGP rs N PAGP 1.70 48 27.00 18.98 2105 24.65 7420 26.02 24.46 -1.13 +12.3 PlanetFit n N PLNT 2 53.41 24.53 945 50.36 2829 51.64 49.50 -1.01 +45.4 Plantron N PLT .60 1.0 20 82.28 41.85 359 62.93 1769 67.23 62.55 -4.29 +24.9 PlatfmSpc N PAH 17 13.54 9.09 1795 12.73 9681 13.34 12.68 -.53 +28.3 PlatEag n Q EAGL 11.82 9.60 9.82 112 9.85 9.81 +.02 +.7 PlatGpM rs A PLG 1 .72 .08 1785 .12 5664 .12 .10 +.01 -61.5sPlayAGS n N AGS 32.80 16.66 435 29.20 1273 32.80 29.15 -2.84 +57.8 PlayaHot n Q PLYA 11.69 9.41 91 9.95 590 10.35 9.83 -.38 -7.8 Plexus Q PLXS 66.78 50.88 104 61.02 496 63.15 60.50 -2.27 +.5 PlugPowr h Q PLUG 3.21 1.53 1565 1.92 10394 2.03 1.88 -.05 -18.6 PlumasBc Q PLBC .36f 1.4 13 29.45 19.78 4 25.45 11 26.30 25.01 -.75 +9.7 Plurlsght n Q PS 36.44 19.25 534 35.35 2590 35.90 33.84 +1.18 +76.8 PluristemT Q PSTI 2.12 1.14 260 1.31 799 1.35 1.27 -.02 -5.1 PlymInd n A PLYM 1.50 9.6 19.00 14.37 13 15.56 94 16.10 15.25 -.57 -15.8 PlymInd pfA A PLYMpA 1.88 7.4 26.07 23.68 4 25.27 19 25.35 24.80 +.32 +.5 PoageBksh Q PBSK .24 .9 31 27.75 18.10 4 26.10 77 26.50 26.10 -.40 +24.3 PointrTel h Q PNTR 17 19.65 10.25 2 12.60 112 13.00 12.40 -.20 -32.3 PointsInt g Q PCOM 37 18.48 8.16 45 14.90 275 15.43 14.22 -.43 +44.8 PolarPwr n Q POLA 6.85 4.01 11 5.96 36 6.20 5.85 -.24 +19.0 Polaris N PII 2.40 2.2 29 137.66 93.16 697 110.99 3640 115.40 105.92 +2.54 -10.5 Polarity rs Q COOL 41.22 15.21 3647 20.54 4960 28.33 17.90 -8.04 -11.5 PolyMet g A PLM 1.36 .58 929 .97 1703 1.01 .81 +.16 +12.8 PolyOne N POL .70 1.7 19 47.48 35.67 224 42.11 1319 42.40 41.51 -.15 -3.2sPool Corp Q POOL 1.80f 1.1 32 169.96 100.32 175 169.91 699 170.87 163.08 +5.65 +31.1 PopeRes Q POPE 3.20f 4.4 26 73.50 66.60 4 72.56 14 73.50 71.50 +2.16 +4.0 Popular Q BPOP 1.00 2.0 31 52.50 32.04 290 50.74 1700 51.48 50.03 +.40 +43.0 Popular pf Q BPOPN 1.68 6.7 25.52 22.61 12 24.98 16 25.38 24.98 -.26 +2.9sPopCpII pf Q BPOPM 1.53 6.2 24.90 17.66 7 24.80 30 24.90 24.22 +.20 +9.7 PortGE N POR 1.45 3.1 22 50.11 39.02 330 47.04 1514 47.54 46.32 +.64 +3.2 PortolaPh Q PTLA 62.50 24.63 1609 27.51 4923 30.05 27.34 -2.34 -43.5 PostHldg N POST 25 99.60 70.66 598 97.97 2238 98.64 96.26 +.71 +23.7 Potbelly Q PBPB 14.15 10.98 176 13.45 671 13.60 13.15 -.10 +9.3 PotltchDel Q PCH 1.60 3.4 26 56.35 44.88 464 47.30 1384 48.65 46.75 -1.00 -5.2 PowellInds Q POWL 1.04 2.7 41.42 22.80 20 37.92 90 40.04 37.26 -1.23 +32.4 PwrInteg Q POWI .64 .9 35 86.60 60.55 135 69.80 510 72.95 69.55 -3.55 -5.1 PowrREIT A PW 7.29 5.50 0 5.95 1 6.04 5.95 -.10 -3.4 PwREIT pfA A PWpA 26.55 25.02 25.75 0 25.75 25.75 -.65 +.5 PS SPXDn N PHDG .41e 1.3 34.48 25.86 28.30 +3.7 PS GrMult N PSMG 14.48 13.28 14.00 +1.3 PS BalMul N PSMB 13.94 13.01 13.48 +.1 PSCrudeDS N DTO 140.96 51.80 0 57.42 10 57.90 52.90 +3.65 -35.3 PSBMetDL N BDD 11.60 6.52 6.65 0 7.36 6.65 -.98 -36.8sPSBMetDS N BOM 12.41 4.24 6.00 0 12.41 6.00 -3.91 -19.1sPSCrudeLg N OLO 6.50 4.12 5 6.29 17 6.50 6.24 -.13 +23.5 PS Oil N DBO 12.75 8.27 11.77 +16.0 PS USDBear N UDN 23.27 21.57 21.75 -2.8 PShPuLgGr N PXLG .42e .8 50.50 41.88 50.39 +10.9 PShGClnEn N PBD .17e 1.3 13.78 12.11 12.86 -2.1 PSS&PBW N PBP 1.07e 3.3 22.99 19.67 21.90 +2.1 PranBio rs Q PRAN 3.79 1.75 5 2.01 28 2.08 1.99 -.06 -35.5 Praxair N PX 3.30 2.1 35 168.54 129.83 1226 155.03 5785 157.99 154.58 -3.16 +.2 Precipio n Q PRPO 2.65 .32 153 .42 949 .44 .38 +.02 -65.1 PrecDrill N PDS .28 4.14 2.26 1352 3.51 6071 3.93 3.30 -.38 +16.2 PrecTh rs Q AIPT 2.50 .81 74 1.14 243 1.18 1.12 +.01 +12.9 PfdAptCm N APTS 1.02 5.9 22.71 13.60 222 17.36 830 17.83 17.15 -.46 -14.3 PfdBkLA Q PFBC 1.00f 1.6 69.48 49.84 43 60.94 191 61.75 60.42 -.27 +3.7 PrefrmdLn Q PLPC .80 1.0 38 96.83 51.48 6 81.99 25 82.70 80.94 +.29 +15.4 PremFin s Q PFBI .60 3.0 13 26.05 16.78 10 19.97 59 20.82 19.27 +.47 -.5 Premier Q PINC 45.31 27.16 428 43.75 2543 44.62 43.47 -.48 +49.9 Presbia n Q LENS 7.14 1.61 1 1.78 11 1.96 1.75 -.07 -52.9 Presidio n Q PSDO .16 1.0 19.74 11.97 818 16.57 1589 17.81 14.82 +1.45 -13.6 Prestige rs N PBH 3 258.98 27.84 350 39.13 2638 39.23 36.90 +.63 -11.9 Pretium g N PVG 12.44 6.17 7132 7.11 24957 8.17 6.53 -1.18 -37.7 PriceTR Q TROW 2.80 2.6 19 127.43 81.61 2929 107.73 6558 116.12 107.49 -8.16 +2.7 PrSmrt Q PSMT .70 .8 36 94.45 77.30 101 87.80 630 88.35 85.45 +.95 +2.0 PrmEgy Q PNRG 77.85 44.00 76.95 +49.4sPrimerica N PRI 1.00 .8 15 124.35 71.60 199 124.50 743 124.60 121.60 +2.25 +22.6 PrimoWtr Q PRMW 69 20.72 10.47 169 19.44 1010 20.60 19.21 -.56 +54.7 Primoris Q PRIM .24 1.0 21 29.90 23.61 186 24.95 1033 25.74 24.71 -.11 -8.2 PrinEdgAIn N YLD .75e 42.10 39.36 1 40.89 4 40.94 40.84 -.16 -.9 PrinPrice Q PSET .16e 35.31 29.79 35.22 0 35.22 35.15 +.07 +9.4 PrinHlIn ef Q BTEC 39.21 28.87 5 37.06 10 38.04 37.00 -1.01 +17.8 PrinMill ef Q GENY .06e 39.30 30.89 1 38.35 3 39.09 38.12 -.70 +10.4 Prin US SC Q PSC 35.98 28.15 35.43 0 35.43 35.43 -.29 +11.7 PrinActGl N GDVD 29.52 26.41 3 27.45 4 27.93 27.45 -.87 -2.0 Prn MegC n N USMC 28.10 24.58 2 27.79 13 27.95 27.75 -.13 +5.8 PrinSpec n N PREF 101.70 94.59 1 95.00 1 95.00 94.74 -.39 -5.3 PrinFncl Q PFG 2.12f 3.9 11 75.59 52.31 1492 55.06 6397 56.20 54.69 +.40 -22.0 PrincREstI N PGZ 1.32m 7.4 19.52 16.21 54 17.84 120 18.38 17.77 -.49 +3.8 PrinEq n N PEM PriorityTc Q PRTH 12.99 8.34 1 10.59 36 10.60 10.25 -.01 +3.9 ProAssur N PRA 1.24a 2.5 26 63.45 34.95 233 49.25 853 49.30 47.98 +.90 -13.8sProDex Q PDEX 26 11.00 6.05 32 9.75 218 11.00 8.96 +.80 +43.4 ProLogis N PLD 1.92 2.9 27 68.20 58.28 2535 66.00 12699 67.58 65.69 -1.18 +2.3 ProPetr n N PUMP 22.88 11.13 1184 15.01 6524 15.38 14.32 -.21 -25.5 ProPhaseL Q PRPH 1.00e 5.29 1.62 1 3.01 16 3.07 2.94 -.02 +74.1sProQRTher Q PRQR 17.55 2.75 2378 15.80 10945 17.55 7.56 +8.15 +389.9 PrUltDow s N DDM 50.80 33.90 288 47.66 1306 48.20 47.19 -.09 ProUltMC s N MVV 47.05 33.16 169 45.88 250 46.70 45.70 -.81 PrUltQQQ s N QLD 102.51 61.33 1633 95.72 5616 101.22 94.83 -5.80 +30.5 ProUltSP s N SSO .40e .3 127.83 91.30 1283 124.08 5837 126.41 123.36 -2.43 +13.4 PrUShCnG N SZK 17.35 12.80 14.81 11 15.13 14.81 -.19 +8.9 ProShtHY N SJB 23.91 22.62 8 22.75 229 22.76 22.67 +.07 -1.6 ProUShBM rs N SMN 33.68 23.46 25.48 Pro20 yrT N UBT 1.13e 1.5 86.90 69.88 37 73.74 110 75.26 73.68 -2.10 -11.8 Pro7-10yrT N UST .42e .8 60.83 51.89 13 53.71 138 54.23 53.62 -.51 -6.4 PrUltBio s Q BIB 70.53 48.12 488 65.12 814 69.92 64.24 -5.02 +16.1 ProLCCre s N CSM .67e .9 72.41 60.76 17 71.27 96 72.08 71.19 -.88 +6.8 ProUltTl s N LTL 50.99 35.57 0 41.99 3 42.67 41.99 -1.05 -2.8 ProHdgRep N HDG 46.26 44.25 8 45.20 24 45.65 45.20 -.38 -.3 ProUltEM N EET 114.48 69.56 4 70.20 26 73.47 70.02 -6.08 -25.3 ProRafiLS N RALS .62e 1.7 38.19 35.58 0 36.31 1 36.36 36.19 +.23 -3.5 ProUSL7-10T N PST 23.82 20.50 71 22.93 389 22.96 22.72 +.21 +6.4 ProShtEafe N EFZ 27.23 23.78 6 26.90 143 26.91 26.31 +.82 +5.6 ProShtEM N EUM 20.03 16.23 653 19.82 2918 19.89 19.39 +.75 +10.4tProUltEaf s N EFO 50.26 38.07 6 38.13 23 39.69 38.06 -2.32 ProUEurop N UPV 66.95 50.15 51.20 4 52.66 51.20 -2.24 -12.6 ProShtBM N SBM 19.75 16.90 17.50 0 17.50 17.50 +.14 -1.0 ProUltRE s N URE 70.33 50.79 8 67.68 35 69.40 67.43 -1.73 +2.6 ProUltFin s N UYG 47.86 33.38 26 44.79 166 45.58 44.56 -.45 ProShtRE N REK 17.94 15.05 1 15.32 6 15.32 15.16 +.13 -3.2 ProShtChi50 N YXI 21.12 16.42 4 20.57 11 20.77 20.10 +.53 +6.9 ProUltSem s N USD 54.11 29.16 20 44.08 80 47.50 44.02 -3.00 ProUltUt s N UPW 54.09 37.86 2 49.78 6 50.69 49.20 +1.03 +5.8 PrUltTech s N ROM 124.42 70.64 62 115.30 336 122.60 114.24 -7.58 +31.4 ProUltJpn s N EZJ 50.46 35.37 3 37.77 12 38.81 37.48 -2.01 ProUltO&G N DIG .46e 1.2 47.42 29.96 119 39.31 244 41.86 38.24 -2.14 -.7 ProUltInd s N UXI 83.64 58.18 77.57 4 77.90 76.60 -.77 +6.2 PrUltHCr s N RXL .63e .6 111.24 79.39 16 109.63 46 110.73 108.32 -1.09 +24.2sProUCnsSv s N UCC 109.15 66.38 0 106.64 7 109.15 106.64 -1.19 +30.9 PrUCnsGd s N UGE 52.04 37.81 0 42.46 10 43.00 42.02 -.05 -13.4 ProUBasM N UYM .15e .2 82.75 59.18 1 68.66 14 70.41 68.47 -2.04 -7.3 PrUlPR2K s N URTY 114.27 62.23 68 108.49 474 113.76 107.39 -5.18 +31.8 PUltM400 s N UMDD .03e 138.30 83.94 1 132.59 5 136.61 132.59 -4.02 +13.5sProUltSC s N SAA 134.63 79.80 2 130.92 21 134.63 130.50 -3.12 +30.0 ProUPD30 s N UDOW 116.82 63.65 572 103.09 2071 104.96 101.71 -.40 +9.3 PrUltPQ s Q TQQQ 73.36 35.55 9612 66.07 47506 72.03 65.22 -6.23 +42.9 ProUlR2K s N UWM 89.24 58.33 42 86.28 285 88.93 85.45 -2.69 +22.1 ProSht20Tr N TBF 23.81 21.58 300 23.06 1229 23.09 22.84 +.31 +5.4 PUltSP500 s N UPRO 57.56 35.60 2953 55.02 11470 56.60 54.53 -1.61 ProUChin50 N XPP 113.86 61.10 4 63.31 47 67.89 63.00 -4.84 -24.5sPrUSSilv s N ZSL 45.20 27.80 10 44.42 100 45.20 43.64 +2.10 +41.5 PUVixST rs N UVXY 34.66 7.95 39051 9.21 147933 9.42 8.44 +.80 -9.8 ProVixST rs N VIXY 46.84 21.24 2165 25.43 7584 25.82 24.01 +1.49 +9.8 PS Crde n N OILU 64.70 19.89 124 51.76 826 58.04 49.49 -4.33 +39.0 PrUCrude rs N UCO 34.79 15.23 1560 30.59 7967 33.03 29.70 -1.68 +30.5 PrUltYen rs N YCL 65.77 55.52 0 56.93 1 57.09 56.57 -.21 -.9 PVixMTFut N VIXM 28.17 19.88 15 21.95 83 22.04 21.28 +.65 +3.8tPrUltSilv N AGQ 39.51 22.18 90 22.62 579 23.05 22.18 -1.15 -33.2 PrUltShN s N KOLD 52.12 30.06 10 41.96 72 42.32 39.25 +4.00 +5.8 ProUShGld N GLL 86.21 63.08 5 82.99 28 83.86 81.42 +.48 +20.1sPrSUShAus N CROC 53.51 42.20 53.18 5 53.51 53.18 +.26 +16.3 PrUltShYen N YCS 76.95 64.93 1 74.74 42 75.39 74.07 +.23 -.3 ProSUltGold N UGL 44.38 31.92 17 33.08 57 33.66 32.75 -.18 -18.7 ProShtVx s N SVXY 139.47 9.53 11921 13.73 46428 14.16 13.63 -.44 -89.3 PrUShCrd s N SCO 39.80 14.69 1521 16.05 7758 16.52 14.89 +.81 -34.6 ProShtEuro N EUFX 43.05 38.37 2 42.16 2 42.16 41.93 +.11 +5.4 ProUltEuro N ULE 18.97 15.00 4 15.62 13 15.84 15.56 -.11 -10.5 ProUShEuro N EUO 24.45 19.46 56 23.47 458 23.54 23.10 +.24 +10.7 ProctGam N PG 2.87 3.5 21 94.67 70.73 11091 81.91 33119 83.47 81.25 -1.04 -10.9 ProDvrs h rs Q IPDN 6.63 2.45 72 3.67 114 3.85 3.00 +.52 -10.2 ProfirEng Q PFIE 1 5.30 1.40 280 2.92 853 2.98 2.77 +.07 +52.1 PrognicsPh Q PGNX 9.42 5.01 886 7.36 4781 7.98 7.32 -.47 +23.7 ProgrsSoft Q PRGS .56 1.4 35 53.60 33.24 496 41.00 1946 41.32 39.60 +.07 -3.7sProgsvCp N PGR .69e 1.0 28 68.95 43.59 2046 68.87 8321 69.01 67.53 +1.34 +22.3 Proofpoint Q PFPT 130.27 82.61 832 116.89 2831 120.48 114.50 -1.76 +31.6 ProsHldg N PRO 41.10 21.36 178 38.63 1046 38.77 36.57 +1.75 +46.0 ProShtQQQ N PSQ 39.03 29.10 1901 30.13 7072 30.25 29.29 +.89 -15.3 ProShSP rs N SH 33.12 27.36 3257 27.79 11830 27.87 27.53 +.29 -7.9 PrUShSP rs N SDS 49.48 33.19 4538 34.23 17616 34.41 33.57 +.68 -16.6 PUShtMdC N MZZ 23.47 15.61 2 16.00 8 16.05 15.73 +.27 -14.6 PUShtQQ rs N QID 64.80 41.48 43.04 PrShRs2K rs N SRTY 44.45 20.36 633 21.42 2416 21.70 20.45 +.94 -33.8 PShtQQQ rs Q SQQQ 28.74 10.96 19876 12.13 86746 12.30 11.16 +1.02 -43.6 PrUShD3 rs N SDOW 29.35 14.83 3598 15.24 12618 15.47 14.98 +.06 -21.8 PUltShtF rs N FINZ 13.97 6.47 4 6.96 29 7.01 6.75 -.06 -14.2sPrSUlhGM rs N GDXS 21.91 12.07 8 21.72 45 22.36 20.99 +1.54 +55.3 ProUShL20 N TBT 39.86 32.99 2736 37.15 11158 37.24 36.43 +.98 +10.0 PrShR2K rs N RWM 46.84 36.82 325 37.46 1693 37.62 36.88 +.59 -11.4 PrUShHC rs N RXD 32.64 22.56 0 22.83 1 22.93 22.77 +.16 -24.1tPrUShCnS rs N SCC 29.73 17.00 2 17.24 3 17.56 17.00 -.21 -28.8 PrUShRE rs N SRS 37.33 26.08 20 27.09 73 27.16 26.40 +.65 -7.3 PUShtR2K N TWM 21.50 13.00 748 13.45 3126 13.58 13.04 +.41 -23.0 PrUShtSC N SDD 20.12 10.94 24 11.23 25 11.27 11.12 +.15 -28.1 PS DecRt n N EMTY 38.59 29.57 0 30.17 5 30.17 29.88 +.17 -9.9 PUShtIndl N SIJ 21.15 14.51 0 14.70 6 14.81 14.57 -12.7 PS OnlSt n N CLIX 51.84 37.63 3 47.18 39 49.21 46.75 -1.92 +20.1 PrShtSmC N SBB 38.63 29.00 1 29.38 4 29.44 29.09 +.31 -14.3 ProS Ris n Q EQRR 51.48 38.72 1 49.86 4 50.85 49.76 -.70 +6.8 PUPShtMC N SMDD 14.43 7.66 0 7.76 4 7.81 7.68 +.06 -22.6 PrSh K1 n N OILK 27.25 18.41 4 25.43 49 26.37 25.20 -.82 +17.5 PUShtEur N EPV 34.85 26.83 15 33.40 73 33.48 32.11 +1.84 +7.8 PUShtSPX rs N SPXU 60.28 36.76 39.68 PUShtJpn N EWV 33.05 22.75 4 28.39 39 28.52 27.51 +1.54 +7.3 ProSPDvA N NOBL 1.00e 1.5 67.98 57.45 363 66.75 1120 67.05 66.17 +.19 +4.2 PrUlNBio rs Q UBIO 46.35 25.80 23 39.97 110 44.70 39.41 -4.78 +18.8 PUltShEafe N EFU 25.74 19.90 2 25.15 5 25.17 24.17 +1.44 +10.3tPrUGMin rs N GDXX 50.96 23.45 6 23.41 30 24.69 22.74 -2.36 -44.4tPrUltBra rs N UBR 107.88 42.66 5 47.17 19 48.07 42.66 -.05 -39.6 PrSht20yTr N TTT 31.13 25.65 76 27.85 380 27.95 27.04 +1.09 +4.7 ProGblInf N TOLZ 1.63e 3.9 44.51 39.30 7 41.95 42 42.46 41.83 -.40 -2.2 PUltShOG N DUG 50.50 28.56 36 33.02 172 33.92 31.10 +1.63 -10.8 PS MngdF N FUT 40.60 39.00 6 40.37 8 40.49 40.37 +.37 +.2 PrGPrEq bt A PEX 1.53e 4.2 43.06 34.68 1 36.17 6 36.67 36.17 -.50 +1.0 ProEurDiv N EUDV .15p 44.13 39.91 1 41.26 4 42.31 41.26 -1.65 -1.2 PHYIntH bt A HYHG 3.16 4.7 69.64 65.87 9 67.46 51 67.59 67.19 -.20 +.3 ProSPxTch N SPXT .23p 55.35 48.05 54.91 1 55.00 54.76 -.44 +5.0sProSPxHC N SPXV .24p 60.55 52.02 60.55 0 60.55 60.55 +.86 +11.2sProMerger N MRGR .12e .3 36.58 34.73 18 36.64 60 36.64 36.40 +.21 +1.0 ProSPxFin N SPXN .23p 59.81 51.03 59.36 0 59.36 59.36 -.43 +9.4 ProSPxEgy N SPXE .22p 60.85 44.29 60.70 0 60.70 60.70 -.15 +7.5 PrUltPFn N FINU .29e .3 134.30 65.55 7 100.74 94 103.69 99.63 -.16 -4.4tPrIGIntH bt A IGHG 2.15 2.9 78.88 72.76 139 74.35 458 74.62 71.42 -.31 -3.5 ProSht7-10y N TBX 29.77 27.55 6 29.23 28 29.24 29.06 +.14 +3.2sPrSPMCDv N REGL .65e 1.1 57.95 49.97 16 57.58 86 57.95 57.20 +.03 +5.6 ProSR2KDv N SMDV .47e 60.03 51.18 13 59.60 62 59.73 59.00 +.22 +8.0tPSSTEm bt A EMSH 4.88e 6.7 78.63 73.24 73.28 1 73.46 73.24 -.40 -4.7 ProUltHY N UJB 1.72e 2.6 68.43 62.89 66.32 0 66.32 66.32 -.06 +1.2tPrUShtUtl N SDP 31.15 22.01 6 22.61 14 22.65 22.01 -.14 -10.4 PrUltShtTc N REW 21.06 10.55 3 11.26 44 11.45 10.69 +.59 -31.6 PrUShtFn N SKF 27.17 18.17 5 18.62 53 18.74 18.36 +.11 -10.9 ProUShBio Q BIS 24.92 15.53 34 16.79 110 17.00 15.73 +1.19 -23.9 ProMornAlt N ALTS .38e 1.0 39.08 36.94 1 37.94 7 37.99 37.82 +.04 -.2 Pro30BEI N RINF .58e 2.0 29.48 27.02 29.20 3 29.24 29.05 +.15 +5.3 PS EMkDv N EMDV 64.49 52.24 1 54.11 8 55.19 53.80 -2.26 -7.7 ProCdNASh A WYDE 33.50 32.00 32.03 1 32.22 32.03 +.03 -1.1 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 8, 2018

PAGE 48

ProspctCap Q PSEC .72 9.7 9 7.60 5.51 1216 7.44 6066 7.50 7.38 -.06 +10.4 ProsCap 24 N PBB 1.56 6.2 26.26 24.96 16 25.10 90 25.26 25.10 -.19 -3.1 ProspBcsh N PB 1.44 1.9 19 79.20 55.84 344 75.20 1532 75.76 74.51 +.36 +7.3 ProtagTh n Q PTGX 23.97 5.50 80 9.06 465 9.93 8.90 -.57 -56.4 Protalix A PLX .92 .38 203 .47 1029 .48 .46 -.01 -29.7 ProtctInsA Q PTVCA 1.12 4.7 54 24.86 21.31 23.59 1 23.59 22.65 +.21 -2.7 PrtctInsB Q PTVCB 1.12 4.8 53 25.70 21.20 10 23.15 33 23.60 23.00 -.35 -3.3 ProteonTh Q PRTO 2.90 1.30 10 2.40 109 2.40 2.10 +.05 +26.3 Proteos n Q PTI 6 8.61 1.41 60 2.48 628 2.76 2.39 -.21 -57.5 Prothena Q PRTA 70.00 10.43 249 14.11 1099 15.91 13.93 -1.11 -62.4sProtoLabs N PRLB 81 156.53 70.70 124 155.05 565 156.53 151.10 -.40 +50.5 Provent n Q PRVB 8.00 3.35 31 3.93 117 3.93 3.78 +.08 -18.3 ProvidSv Q PRSC 15 83.90 50.82 43 65.86 204 67.00 65.09 -1.28 +11.0 ProvidBc n Q PVBC 30.05 20.25 1 28.30 10 28.55 27.55 +7.0 ProvFnH Q PROV .56 3.1 19 20.00 17.62 22 18.07 65 18.60 17.85 -.33 -1.8 ProvidFS N PFS .84f 3.3 17 29.12 23.26 126 25.27 666 25.54 25.10 +.04 -6.3 PrudntlBcp Q PBIP .20a 1.1 89 19.87 16.04 3 17.87 47 18.47 17.71 -.51 +1.5 Prudentl N PRU 3.60 3.7 10 127.14 92.05 1301 98.29 5950 100.32 97.56 +.04 -14.5 PrudFn 52 N PJH 1.44 5.7 26.09 24.90 31 25.06 107 25.24 25.05 -.11 -.8 PrudtlF 53 N PRH 1.43 5.7 25.85 24.90 92 24.99 205 25.13 24.96 -.09 -1.2 PruUK pf N PUKp 1.69 6.4 27.17 25.66 11 26.21 57 26.45 26.21 -.08 +.1 PruUK pfA N PUKpA 1.63 6.3 26.99 25.47 28 25.92 77 26.87 25.90 -.41 -.7 Prud UK N PUK 1.49e 3.4 55.36 43.12 163 43.49 817 44.56 43.32 -1.48 -14.4 PsychmCp Q PMD .72 3.7 18 22.88 15.99 11 19.33 58 19.69 19.15 +.01 -6.0 PSEG N PEG 1.80 3.4 18 54.50 45.05 2604 52.51 11857 53.29 52.42 +.61 +2.0 PubStrg N PSA 6.80 3.3 23 234.90 180.48 973 209.11 3653 216.94 208.83 -3.47 +.1 PubSt pfU N PSApU 1.41 5.6 25.55 24.19 24 25.12 84 25.50 25.10 -.29 -.1 PubSt pfV N PSApV 1.34 5.4 25.67 23.63 31 24.75 94 25.30 24.66 -.52 -1.8 PubSt pfW N PSApW 1.30 5.4 25.60 22.92 22 24.18 106 25.05 24.15 -.66 -3.2 PubSt pfX N PSApX 1.30 5.4 25.79 22.93 12 24.22 47 24.92 24.18 -.72 -3.1 PubSt pfY N PSApY 1.59 6.2 27.31 25.72 26 25.85 87 26.17 25.78 -.30 -2.8 PubSt pfZ N PSApZ 1.50 5.8 27.56 25.38 23 25.71 97 25.98 25.70 -.23 -2.8 PubSt pfG N PSApG 25.63 22.49 24 24.08 113 25.04 24.02 -.87 -3.5 PubSt pfF N PSApF 1.29 5.3 25.69 22.00 27 24.35 101 25.15 24.25 -.74 -2.7 PubSt pfE N PSApE 1.23 5.2 25.48 22.29 26 23.70 114 24.45 23.66 -.76 -4.8 PubSt pfD N PSApD 1.24 5.2 25.41 22.39 31 23.93 131 24.74 23.90 -.79 -4.4 PubSt pfC N PSApC 26.45 23.05 37 24.45 107 25.12 24.42 -.60 -4.0 PubSt pfB N PSApB 26.69 23.90 19 25.02 71 25.81 25.00 -.66 -2.6 PubSt pfA N PSApA 1.47 5.7 27.79 25.32 12 25.87 38 26.22 25.81 -.31 -2.5 Pulmatrix Q PULM 2.67 .28 309 .42 1706 .46 .39 -.02 -70.2 PulseBio n Q PLSE 34.82 9.81 78 13.13 152 14.61 13.02 -1.23 -44.4 PulteGrp N PHM .36 1.3 15 35.21 25.35 6220 26.90 20212 28.76 26.89 -1.05 -19.1 PumaBiotc Q PBYI 136.90 40.45 1000 47.30 3580 47.35 43.65 +3.35 -52.1 PureAcq n Q PACQ 9.77 9.59 2040 9.71 2117 9.73 9.65 +.01 +.2sPureAcq un Q PACQU 10.35 10.08 145 10.38 156 10.38 10.30 +.04 +2.6sPureCycle Q PCYO 11.54 6.65 42 11.55 167 11.69 11.15 +.30 +38.3sPureStrg n N PSTG 28.20 14.35 2844 28.14 14285 28.69 26.31 +1.30 +77.4tPurplInv n Q PRPL 13.90 5.36 23 5.14 73 5.77 5.06 -.43 -48.9 PurpIn wt Q PRPLW 1.28 .65 .94 -13.0 PutHiInSec N PCF .37 3.9 9.55 8.60 9.45 +4.8 PMMI N PMM .44 6.2 7.72 6.89 120 7.07 364 7.19 7.04 -.08 -4.6tPMIIT N PIM .31 6.8 4.89 4.53 45 4.57 297 4.60 4.53 -.01 -4.2 PMOT N PMO .71 6.1 12.85 11.44 50 11.61 177 11.74 11.59 -.12 -6.0 PPrIT N PPT .31 6.0 5.50 5.05 187 5.21 727 5.30 5.21 -.03 -2.3tPuxin n N NEW 35.00 11.75 31 11.60 238 12.95 11.54 -1.45 -44.8 PyxisTnkr Q PXS 26 12.22 .79 15 .79 70 .85 .79 -.01 -75.4 PzenaInv N PZN .41e 4.6 18 13.15 8.61 150 8.97 260 9.24 8.85 -.11 -15.9sQ2 Hldgs N QTWO 64.25 36.25 534 65.65 1636 66.50 59.90 +3.35 +78.2sQAD Inc B Q QADB .24 .5 49.40 25.05 3 46.00 6 49.40 45.10 -1.45 +49.2 QAD A Q QADA .29 .5 61.80 32.05 95 60.55 235 61.75 58.85 -.10 +55.9 QCR Hld Q QCRH .24 .6 16 49.70 39.85 41 43.35 213 43.90 43.00 -.15 +1.2 QEP Res N QEP .08 .8 27 13.77 7.04 4056 9.46 18244 10.06 9.09 -.51 -1.1 QIAGEN N QGEN 42 39.45 30.20 640 38.11 4015 38.57 37.68 -.86 +23.2 QIWI plc Q QIWI .84e 6.0 13 20.05 12.50 147 13.90 761 14.31 13.83 -.30 -19.8 QTS RltTr N QTS 1.64 3.6 41 61.55 31.58 177 45.41 1109 46.17 44.45 -.32 -16.2 Qorvo Q QRVO 89 86.84 64.53 2410 74.95 6437 80.84 73.52 -5.14 +12.5 QuadGrph N QUAD 1.20 5.6 10 31.29 17.73 422 21.53 845 22.94 21.23 -1.24 -4.7sQuakerCh N KWR 1.48f .8 38 184.39 135.62 47 188.69 133 188.85 176.95 +8.55 +25.1sQualcom Q QCOM 2.48 3.5 71.35 48.56 24414 70.38 65697 71.35 68.71 +2.29 +9.9 QualitySys Q QSII .70 3.1 36 23.73 12.24 298 22.35 1212 23.05 21.83 -.54 +64.6 Qualstar rs Q QBAK 13.50 5.55 1 7.85 39 8.25 7.76 -.30 -6.5 Qualys Q QLYS 89 98.30 47.95 417 90.55 1203 92.75 86.90 -.50 +52.6 QuanexBld N NX .32f 1.6 25 24.60 16.00 1232 19.45 2198 19.70 16.00 +3.05 -16.9 QuantaSvc N PWR 23 40.11 32.19 1046 33.92 4624 34.79 33.57 -.67 -13.3sQuantenn n Q QTNA 19.41 9.60 239 18.06 1851 19.41 17.92 -.21 +48.0 Quanterx n Q QTRX 24.81 13.00 24 14.66 183 16.75 14.03 -2.07 -31.7 QntmDSS rs N QTM 26 6.56 1.58 165 2.11 683 2.28 1.94 +.09 -62.5 Qu Insp100 n N BIBL 29.74 25.14 8 27.79 23 28.00 27.69 -.21 +6.5 QnForSm n N FFSG 27.44 24.51 22 26.82 48 27.13 26.82 -.40 +4.0 QnForTcG n N FFTG 26.55 24.19 16 24.81 47 25.05 24.79 -.42 -3.0 MainSecR n N SECT 30.14 24.41 69 28.86 238 29.25 28.76 -.41 +5.5 InspCpBd n N IBD 28.29 24.07 5 24.45 16 24.73 24.31 -.15 -3.1 QuaInsp n N ISMD 31.78 24.65 8 29.72 30 31.42 29.65 -.39 +12.4 QuaInsLg n N BLES 30.44 26.62 12 28.01 32 28.35 27.97 -.48 -1.5 FormInco n N FFTI 27.57 23.70 53 24.10 176 24.16 24.06 -.05 -3.4 FrmHdGr n N FFHG 30.36 24.35 17 29.82 49 30.12 29.80 -.32 +8.3 QuanReal n N QXRR 26.19 23.44 24.01 1 24.01 24.01 -.05 -5.0sQuanDyn n N XUSA 30.80 25.19 1 30.83 6 30.83 30.75 +.03 +10.4 QuanMulT n N QXTR 26.83 24.56 26.35 14 26.48 26.35 -.24 +1.3 QuanMulIn n N QXMI 26.53 24.73 25.53 1 25.53 25.53 +.06 -.6 QuanGrw n N QXGG 29.10 25.87 0 28.80 2 28.98 28.80 -.28 +3.6 Quartrhill g Q QTRH .05 4 2.12 1.01 69 1.45 195 1.48 1.40 -.02 -21.2tQudian n N QD 11 34.91 5.46 5228 5.24 16763 6.03 5.20 -.71 -58.2 QstDiag N DGX 2.00 1.8 20 116.49 90.10 494 109.35 2151 110.33 108.72 -.63 +11.0 QuestRes rs Q QRHC 2.91 1.03 16 2.44 104 2.49 2.22 +.29 +6.1 QuickLog h Q QUIK 2.22 .98 99 1.05 478 1.10 1.01 -.04 -39.7 Quidel Q QDEL 77.63 33.01 191 71.85 1019 77.05 71.36 -5.03 +65.7 QuinStreet Q QNST 77 16.42 5.10 294 14.13 1928 15.29 13.95 -1.04 +68.6 QuintEn n N QES 10.67 6.62 15 7.83 127 8.05 7.68 -13.0 Qumu Cp Q QUMU 3.28 1.42 3 2.52 41 2.57 2.39 +.09 +6.3 QuormHl n N QHC 10.00 3.80 298 4.60 927 4.70 4.18 +.05 -26.3 Quotinet Q QTNT 9.02 2.78 307 7.10 912 7.72 7.06 -.55 +43.4 QuotientTc N QUOT 17.85 10.35 309 15.15 1754 15.20 14.73 +.20 +28.9 QuratRet A Q QRTEA 19 29.11 20.00 2852 20.92 12043 21.02 20.45 +.13 -14.3 QuratRet B Q QRTEB 21 28.90 19.62 20.32 0 20.32 20.32 +.19 -17.2 Qwest 54 N CTV 1.72 6.8 26.37 20.64 93 25.11 470 25.20 24.90 +.22 +6.7 Qwest53 N CTY 1.53 6.5 25.57 18.66 140 23.45 1048 23.79 22.58 +.88 +6.6 Qwest 25 N CTZ 1.66 6.7 25.90 20.17 100 24.79 495 24.84 24.50 +.13 +9.5 Qwest 56 N CTAA 27.25 21.51 27 26.05 258 26.08 25.39 +.53 +5.4 Qwest57 n N CTDD 25.97 20.51 236 24.80 1552 24.88 24.34 +.42 +8.4 Qwest56 n N CTBB 25.60 19.86 240 23.96 1181 24.06 23.35 +.48 +6.4R -:sR1 RCM n Q RCM 11.00 3.09 710 9.21 3870 11.00 9.14 -.76 +108.8 RBB Bcp n Q RBB .36f 1.3 33.62 21.26 44 28.29 94 28.70 28.20 -.36 +3.4sRBC Bear Q ROLL 49 155.00 106.68 75 153.75 330 156.43 147.07 +3.94 +21.6 RCI Hosp Q RICK .12 .4 12 34.84 23.31 23 30.83 91 32.50 30.53 -1.57 +10.2 RCM Q RCMT 1.00e 23 7.50 4.63 13 4.84 29 4.99 4.77 -.06 -22.6 RELX NV s N RENX .45e 2.1 23.30 20.06 548 21.19 862 22.22 21.18 -1.05 -8.1 RELX plc s N RELX .54e 2.5 24.03 20.31 404 21.24 813 22.24 21.22 -1.06 -10.4 RF Inds Q RFIL .08 .8 23 12.75 1.75 94 10.15 496 11.80 10.00 -1.65 +275.9 RGC Res s Q RGCO .62 2.3 32 31.57 22.16 7 27.20 31 29.59 26.11 +.27 +.4 RH N RH 28 164.49 47.50 2388 126.15 16132 162.10 122.10 -32.85 +46.3 RLI Corp N RLI .88 1.1 32 78.42 50.34 128 78.29 598 78.36 76.20 +1.32 +29.1 RLJ Ent rs Q RLJE 6.34 2.85 2 6.23 29 6.25 6.21 -.02 +69.4 RLJ LodgT N RLJ 1.32 5.9 15 23.97 18.68 1521 22.45 5700 22.59 21.41 +.54 +2.2 RLJ Lod pfA N RLJpA .49 1.9 28.85 25.23 12 26.26 86 26.61 26.24 -.34 -2.8 RMG Net h Q RMGN 2.73 .75 78 1.28 394 1.29 1.23 +.03 +55.5sRMR Gp h Q RMR 1.00 1.0 53 96.55 48.18 20 96.00 113 96.55 92.75 +1.55 +61.9tRPC N RES .40 3.0 17 27.07 12.98 1503 13.29 6092 13.75 12.96 -.39 -47.9 RPM N RPM 1.28 1.9 27 68.13 46.36 529 66.99 2658 68.05 66.35 -.51 +27.8 RTI Surg Q RTIX 5.10 3.85 48 4.40 498 4.55 4.35 -.08 +7.3 RXI P wt rs Q RXIIW 2.00 .22 .83 -36.2 RXI Phm rs Q RXII 7.70 1.29 43 1.50 335 1.59 1.38 -.05 -73.0 RYB Edu n N RYB 31.80 15.50 43 19.90 274 20.19 19.46 +.24 +17.9 RaPhrm n Q RARX 17.90 4.78 249 12.25 947 12.49 11.67 +.05 +44.1 RadNet Q RDNT 85 15.50 9.50 102 13.65 782 14.05 13.30 -.20 +35.1 RadaElc rs Q RADA 3.86 1.77 112 2.93 1088 3.00 2.70 +.28 -4.9 Radcom Q RDCM 45 22.40 17.00 20 17.60 112 18.30 17.25 -.70 -11.3 RadiSys Q RSYS 1.73 .53 433 1.57 1704 1.61 1.57 -.02 +56.2 RadianGrp N RDN .01 12 23.49 14.06 756 20.50 3376 21.07 20.30 +.17 -.5 RadiantLog A RLGT 75 5.45 3.46 240 4.48 686 4.51 4.21 +.13 -2.6 RadLog pfA A RLGTpA 2.44 9.4 26.75 23.56 25.88 1 25.88 25.72 +.08 tRadiusHlth Q RDUS 41.16 18.88 562 18.64 2321 20.77 18.58 -1.93 -41.3 Radware Q RDWR 28.50 15.82 236 27.14 1508 27.81 26.81 -.56 +39.9 RafaelHl n A RFL 10.31 3.05 9 9.15 64 9.59 9.06 -.27 +86.7 RLauren N RL 2.50f 1.9 19 147.79 83.26 702 130.04 3731 133.76 129.37 -2.77 +25.4 RamacoRs n Q METC 9.35 3.81 95 7.39 411 7.90 7.35 -.56 +7.4tRambus Q RMBS 15.50 11.50 671 11.58 2247 12.17 11.48 -.64 -18.6 RamcoG N RPT .88 6.4 15 15.00 11.15 520 13.82 2308 14.01 13.48 -.14 -6.2 RamcG pfD N RPTpD 3.63 6.6 58.62 47.86 0 54.75 0 54.75 54.75 -.42 -5.0 RandCap Q RAND 3 3.50 2.05 2.53 5 2.53 2.40 +.04 -16.2tRandgold Q GOLD 2.00f 3.2 25 108.29 62.55 1037 62.49 2663 64.38 61.49 -2.80 -36.8 RandBcp n Q RNDB 17.45 13.36 5 17.00 6 17.05 16.75 -.10 +10.7 RangeRs N RRC .08 .5 16 20.65 11.93 4291 14.65 21915 16.58 14.57 -1.77 -14.1 RngrEnS n N RNGR 15.70 6.88 11 8.49 398 8.58 8.23 +.14 -8.0sRapid7 n Q RPD 38.96 16.59 597 38.65 1708 39.10 36.16 +.50 +107.1 RaveRest Q RAVE 2.33 1.09 9 1.41 78 1.42 1.28 +.12 -3.6 RavenInds Q RAVN .52 1.1 1 49.80 27.45 138 48.40 526 49.20 47.60 +40.9 RJamesFn N RJF .88f 1.0 19 102.17 74.14 419 92.18 1661 94.01 91.10 -.86 +3.5 RayAdvM N RYAM .28 1.4 11 22.96 13.31 745 20.74 3604 21.39 20.41 -.16 +1.4 RayAdv pfA N RYAMpA 2.00 1.4 157.11 103.42 146.50 1 146.50 144.73 +1.52 +1.8 Rayonier N RYN 1.08 3.2 36 39.73 27.91 318 34.24 1303 34.76 34.02 -.59 +8.3 Raytheon N RTN 3.47 1.7 29 229.75 179.30 1275 200.38 5381 202.96 196.88 +.94 +7.1 ReShape rs Q RSLS 39.00 .05 2062 .06 11333 .07 .05 -.01 -99.8 ReadIntlA Q RDI 12 17.50 14.37 24 15.98 111 16.20 15.80 -.12 -4.3 ReadgIntB Q RDIB 22 34.64 20.10 28.80 0 +25.2 RealGSol h Q RGSE 3.25 .30 1197 .43 6718 .45 .42 -.01 -71.3 RealNetwk Q RNWK 5.00 2.63 35 3.23 180 3.35 3.08 +.03 -5.6 RealityETF N DIVY .46p 28.89 25.57 9 26.86 30 27.29 26.60 -.24 +3.0 RltDvcDiv N LEAD 34.35 28.35 18 34.09 24 34.28 33.97 +.03 +6.7 RealDivc n N DFND 28.60 25.45 28.26 3 28.29 28.05 +.09 +3.7 RealDivG n N GARD 26.84 22.16 3 26.16 5 26.17 25.82 +.27 +4.7 Rl NxtEc n Q BLCN 25.05 21.69 22 23.10 385 23.64 23.00 -.51 -4.7 RealitCh n Q BCNA 24.47 20.01 0 20.65 3 21.52 20.65 -.51 -14.7stRealmTh n Q RLM 13.00 5.55 1 5.55 2 13.00 5.55 -17.7 Realogy N RLGY .27p 1.3 12 35.00 20.02 1423 20.24 6097 21.51 20.22 -1.15 -23.6sRealPage Q RP 79 63.75 38.40 397 61.10 2873 63.75 59.55 -1.30 +37.9 RltyInco N O 2.53 4.4 33 60.05 47.25 1614 58.14 6023 59.00 57.98 -.43 +2.0 ReataPh n Q RETA 89.99 19.31 178 84.07 902 89.26 80.82 -2.29 +196.9 ReavesUtl A UTG 1.82 5.9 35.60 27.13 128 30.80 427 31.17 30.62 +.08 -.5 ReconTech Q RCON 5.36 .64 30 1.14 338 1.26 1.11 -.08 -12.3 RecroPhm Q REPH 13.05 4.78 124 8.15 3369 9.31 7.21 +1.77 -11.9 RedHat N RHT 81 177.70 104.51 1048 148.02 5622 149.63 143.13 +.29 +23.2 RedLionH N RLH 14.75 7.00 112 13.05 503 13.70 12.60 -.60 +32.5 RedRobin Q RRGB 23 70.10 36.20 214 40.00 857 41.50 39.80 -1.30 -29.1 RedRkRs n Q RRR .40 1.3 36.99 22.40 1400 29.79 5385 32.81 28.80 -2.85 -11.7 RedViolt n Q RDVT 46.40 4.35 235 6.32 304 7.95 6.30 -1.43 -86.4 Redfin n Q RDFN 31.50 16.69 975 19.73 3708 20.28 19.55 -.08 -37.0 RedhillBio Q RDHL 11.49 4.30 37 7.40 314 7.76 7.22 -.08 +44.0 RedwdTr N RWT 1.20 7.0 13 17.50 14.29 935 17.03 2770 17.16 16.86 +.05 +14.9 Reeds A REED 3.50 1.30 59 3.20 142 3.35 3.15 -.10 +106.5 RegalBel N RBC 1.12 1.3 15 86.65 67.84 273 83.10 800 84.65 81.65 -.60 +8.5 RgcyCtrs N REG 2.22 3.4 23 70.64 54.87 951 65.14 4065 66.86 64.78 -.89 -5.8 Regenrn Q REGN 27 503.54 281.89 503 395.42 2272 410.74 388.02 -11.34 +5.2 RegnxBio n Q RGNX 53 85.10 23.05 309 73.95 1773 77.50 69.05 +3.50 +122.4 RegHlthPr A RHE 2 1.04 .10 1547 .14 2403 .16 .12 +.01 -18.2 RegHlt pfA A RHEpA 2.72 164.8 22.40 1.25 3 1.65 14 1.93 1.51 +.02 -79.4 RegnlMgt N RM 14 37.21 21.47 31 32.80 91 33.46 32.48 -.53 +24.7 RegionsFn N RF .56f 2.9 17 20.21 13.03 8868 19.61 38067 19.99 19.42 +.15 +13.5tRegions pfA N RFpA 1.59 6.3 25.89 25.23 28 25.20 238 25.32 25.20 -.08 -.6 Regns pfB N RFpB 1.59 5.9 29.72 26.40 34 26.73 162 27.20 26.73 -.45 -6.0 Regis Cp N RGS 23 22.40 12.72 411 21.72 1430 22.01 21.03 +.33 +41.4 RegulusTh Q RGLS 1.52 .17 888 .21 3022 .25 .21 -.02 -79.5 ReinsGrp N RGA 2.00f 1.4 13 165.12 126.62 212 141.29 797 144.11 140.43 -1.56 -9.4 ReinsGp42 N RZA 1.55 5.8 29.29 26.54 23 26.84 93 27.31 26.70 -.29 -2.5 ReinsG56 n N RZB 1.44 5.6 29.16 25.33 14 25.67 69 25.90 25.62 -.11 -8.3 Reis Inc Q REIS .76 3.3 24.00 15.95 99 22.90 360 23.10 22.90 +.04 +10.9 RelStlAl N RS 2.00 2.3 19 97.41 71.17 1235 85.27 2322 89.10 84.08 -2.62 -.6 ReliantBcp Q RBNC .32 1.2 27 29.99 21.90 13 27.61 35 27.96 27.05 +.06 +7.7 Reliv In rs Q RELV 8.44 3.72 4.98 6 5.21 4.98 -.16 +4.5 RemarkHld Q MARK 15.10 2.54 194 3.18 1003 3.48 3.02 -.34 -67.3 RemaxHld N RMAX .80 1.7 53 67.50 43.85 95 47.95 440 49.45 47.65 -1.30 -1.1 RenaisIPO N IPO .02e .1 31.67 26.00 3 30.11 12 30.98 29.61 -.62 +6.7 RenaisRe N RNR 1.32 1.0 141.77 116.50 437 125.84 990 133.82 125.59 -7.12 +.2 RenRe prE N RNRpE 1.34 5.5 25.96 23.45 13 24.48 52 24.81 24.43 -.20 -2.7 RenRe prC N RNRpC 1.52 6.0 26.05 25.05 7 25.24 27 25.34 25.20 -.09 -1.1 Renasant Q RNST .80 1.7 18 49.78 37.68 251 45.84 948 46.95 45.37 -.85 +12.1 ReneSola rs N SOL 3.79 2.12 65 2.30 175 2.44 2.25 -.05 -13.7sRenewEn Q REGI 5 27.95 9.50 597 26.20 4046 27.95 25.85 -.75 +122.0tRenminTi rs Q ABAC 4.76 1.50 151 1.79 3000 3.20 1.50 +.04 -39.3 RennFund A RCG 2.20 1.13 2 1.72 67 1.82 1.66 +.08 +14.2 Renren rs N RENN 3.19 .67 292 1.38 1405 1.73 1.35 -.35 +46.0 RentACt Q RCII .32 2.2 25 14.94 7.22 860 14.73 2478 14.84 14.71 -.01 +32.7sReplgn Q RGEN 58.12 29.56 217 57.55 1421 58.50 54.01 +2.67 +58.6sReplimun n Q REPL 23.55 14.03 124 19.97 368 23.55 19.26 +.68 +31.7 RepBncp Q RBCAA .97 2.0 19 50.70 34.24 10 49.14 38 49.79 48.50 +.53 +29.2tRepFBcp Q FRBK 53 9.75 7.45 119 7.48 347 7.85 7.40 -.33 -11.5sRepubSvc N RSG 1.50f 2.0 34 74.78 60.26 1315 74.66 4764 75.26 73.26 +1.30 +10.4 resTORbi n Q TORC 21.10 7.55 55 11.77 455 13.40 11.04 -.06 -30.3 RschFrnt Q REFR 1.46 .60 27 1.18 143 1.23 1.09 +.04 +13.9sResMed N RMD 1.48f 1.3 54 112.80 75.28 434 112.04 2321 112.87 110.50 +.63 +32.3 ResolEn rs N REN 38.64 23.64 343 30.63 1225 34.16 30.03 -2.33 -2.7sResoluteF N RFP 14.55 4.55 300 14.25 1778 14.55 13.60 +.50 +29.0 Resonant Q RESN 8.55 3.17 148 4.69 726 5.42 4.63 -.62 -37.2 ResConn Q RECN .52f 3.2 27 17.95 12.05 134 16.30 616 16.60 16.00 -.25 +5.5 RestBrnds N QSR 1.80 3.2 18 68.89 53.09 1210 56.51 7309 57.53 55.48 -.44 -8.1 RestorRob n Q HAIR 11.95 1.45 158 2.23 840 2.56 2.13 -.22 -51.5 RetailOpp Q ROIC .78 4.0 57 20.54 16.18 614 19.36 2556 19.80 19.28 -.38 -3.0 RetailProp N RPAI .66 5.2 12 13.78 10.84 2173 12.73 5902 12.86 12.43 -5.3 RetoEco n Q RETO 12.75 3.13 8 3.82 39 4.00 3.31 +.32 -45.8 RetractTc A RVP 1.08 .55 47 .69 287 .71 .68 -.03 +1.5 Retrophin Q RTRX 33.00 20.09 645 29.09 4709 32.22 28.10 -2.60 +38.1tRevGp n N REVG .20 1.4 14 33.15 12.73 1170 13.96 6639 17.02 12.73 -3.05 -57.1 RevanceTh Q RVNC 37.45 23.35 132 27.35 647 27.80 26.70 -.05 -23.5 RevenHo n Q RVEN 6.75 2.32 0 4.09 4 4.35 3.95 -.06 -11.7 Revlon N REV 27.90 14.00 49 23.10 482 23.50 21.60 +1.35 +6.0 RevolutL rs Q RVLT 7.89 2.18 181 3.09 733 3.17 2.68 +.38 -6.1 ReWalkRob Q RWLK 2.00 .70 96 1.03 567 1.05 1.00 -.02 -6.4 RexAmRes N REX 10 96.62 70.48 34 76.99 157 80.64 75.17 -3.59 -7.0 RexahnPh rs A RNN 3.19 1.23 58 1.62 427 1.72 1.58 -.10 -19.8 RexfordIR N REXR .64 2.0 54 32.91 26.32 228 31.63 1457 32.52 31.26 -.87 +8.5 RexfdIn pfA N REXRpA 26.41 22.53 24.73 2 24.89 24.73 -.02 -3.8 RexfInR pfB N REXRpB 1.47 5.9 25.15 22.33 8 24.90 9 24.90 24.60 +.15 +.4 Rexnord N RXN 20 31.44 22.89 230 28.81 1416 29.39 28.45 -.22 +10.7 Rexnrd pfA N RXNpA 66.44 52.97 7 61.00 302 61.72 60.54 -.64 +4.2 RhythmP n Q RYTM 43 37.23 16.80 113 30.87 619 32.28 29.02 -.63 +6.2 RibbnCm n Q RBBN 8.36 4.97 157 6.84 1601 7.03 6.60 -.08 -11.5 RiceBran Q RIBT 3.46 1.04 74 3.07 1042 3.28 2.61 -.19 +107.4 RichrdElec Q RELL .24 2.6 10.40 5.31 3 9.10 35 9.15 8.90 +.07 +35.0 RigelPh Q RIGL 4.71 2.28 1439 3.20 9163 3.65 3.18 -.21 -17.5sRigNet Q RNET 19.20 10.03 146 21.05 612 21.10 16.20 +4.75 +40.8 RiminiSt n Q RMNI 10.40 .25 64 5.13 582 5.15 4.37 +.05 -35.1sRingCentrl N RNG 95.60 38.45 664 93.90 2518 96.65 90.20 +.75 +94.0tRingEngy A REI 17.35 10.55 495 10.44 1675 11.85 10.11 -1.36 -24.9tRioTinto N RIO 2.27e 4.9 60.72 46.24 3221 46.27 11634 47.23 45.76 -1.76 -12.6 RiotBlck Q RIOT 1.00p 46.20 3.29 1763 4.30 3500 6.79 4.28 -2.00 -84.9 RiseEdCy n Q REDU 16 18.60 9.50 227 10.14 539 10.46 9.55 -.41 -31.4 RitchieBr N RBA .68 1.8 42 38.77 24.08 206 37.25 1028 38.41 37.18 -.86 +24.5tRiteAid N RAD 1 2.80 1.24 8377 1.29 66759 1.39 1.23 -.08 -34.5tRittrPh rs Q RTTR 6.18 1.80 85 1.80 338 2.20 1.68 -.20 -45.3 RivrnOpp n N RIV 1.68 8.6 21.63 18.80 47 19.59 130 19.68 19.50 +.07 -2.1 Riv/Doubl n N OPP 19.76 17.12 19 17.56 97 17.65 17.43 +.11 -4.5sRivrvwBcp Q RVSB .14f 1.4 18 9.99 7.65 21 9.77 106 9.99 9.73 -.08 +12.7 RivrviewF n Q RIVE 14.50 13.10 3 14.15 10 14.25 13.69 +.05 +5.2tRoadrnTrn N RRTS 2 9.75 1.10 444 1.04 2209 1.34 1.04 -.26 -86.5 RobtHalf N RHI 1.12 1.5 27 79.91 44.38 1792 72.41 7120 79.11 72.22 -5.77 +30.4 RocktPh n Q RCKT 24.28 3.84 199 23.15 584 23.78 22.48 -.70 +121.7 RockwlAut N ROK 3.68 2.0 27 210.72 155.81 1151 183.50 5882 184.19 179.99 +2.54 -6.5 RockColl N COL 1.32 1.0 22 139.63 129.70 1622 138.26 7559 139.56 135.30 +2.31 +1.9 RockwllM Q RMTI 8.70 3.62 92 4.58 551 5.00 4.52 -.33 -21.3 RockyBr Q RCKY .48 1.6 20 33.45 12.80 32 30.15 191 30.95 29.28 +59.5 RkyMChoc Q RMCF .48 4.6 11 12.60 10.06 6 10.40 35 10.47 10.12 +.20 -11.7 RogCm gs N RCI 1.57 13 54.95 43.11 179 51.51 1078 51.92 50.51 -.30 +1.1 Rogers N ROG 38 184.00 105.60 111 137.87 476 140.19 135.59 -.20 -14.9sRoku n Q ROKU 64.48 15.75 7750 65.23 29152 65.99 58.78 +5.74 +26.0sRollins s N ROL .56 .9 76 61.32 42.82 404 61.53 1514 61.84 59.85 +1.45 +32.2 Roper N ROP 1.65 .5 32 312.38 227.46 333 304.02 1882 304.85 295.96 +5.65 +17.4 Rosehill n Q ROSE 10.84 5.52 32 6.81 115 8.22 6.80 -1.17 -13.4 RosettaStn N RST 17.49 8.71 61 15.13 392 15.81 14.41 -.67 +21.3sRossStrs s Q ROST .90 .9 25 98.24 57.87 2395 96.55 12008 98.24 95.74 +.77 +20.3 Rowan N RDC .40 2.7 26 17.33 9.67 3219 14.86 14754 14.89 13.80 +.82 -5.1 RBCda pfT N RYpT 1.69 35.33 27.94 31.12 4 33.76 31.00 -.04 +3.9 RoyalBk g N RY 3.92f 87.10 73.10 474 78.61 3429 79.31 78.18 -.91 -3.7 RBScotlnd N RBS 8.74 6.13 484 6.41 2666 6.61 6.35 +.05 -16.1 RBSct prH N RBSpH 1.81 7.0 25.68 RBSct prL N RBSpL 1.44 5.7 25.25 RBSct prS N RBSpS 1.65 6.4 27.63 25.35 286 25.62 356 25.88 25.54 -.28 +.7 RylCarb N RCL 2.80f 2.3 17 135.65 101.20 1164 124.36 6401 124.54 119.97 +1.78 +4.3 RoyDShllB N RDS/B 3.76 5.8 99 76.99 56.73 1702 65.39 6823 67.81 64.42 -1.99 -4.2 RoyDShllA N RDS/A 3.76 5.9 96 73.86 55.45 2669 63.36 9650 65.58 62.46 -1.87 -5.0tRoyGld Q RGLD 1.00 1.4 98.53 73.75 530 74.06 2095 75.51 72.97 -2.20 -9.8 RoyceGVal N RGT .10e 11.73 9.76 8 10.45 74 10.63 10.40 -.22 -3.4 RoyceMC N RMT .63e 6.1 10.68 8.53 142 10.38 455 10.64 10.36 -.29 +10.0 Royce N RVT 1.22e 7.3 17.18 14.65 342 16.70 1093 16.80 16.46 -.07 +3.3 RubiconPrj N RUBI 4.20 1.48 127 3.68 1072 3.98 3.58 -.30 +96.8 Rubicon rs Q RBCN 9.46 6.76 4 8.77 12 9.25 8.75 -.37 +9.9 RubiusTh n Q RUBY 33.01 19.78 128 20.93 615 25.54 20.65 -4.19 -13.7 Rudolph N RTEC 16 34.55 21.88 190 25.65 1316 27.65 25.50 -2.15 +7.3sRmblOn B n Q RMBL 9.16 3.53 228 9.54 825 9.71 7.98 +.97 +83.6 RushEntA Q RUSHA .12p 26 55.40 37.95 313 40.70 790 42.96 40.35 -2.26 -19.9 RushEntB Q RUSHB .12p 32 52.76 36.61 10 41.59 31 44.10 41.50 -2.71 -13.7 RuthsHosp Q RUTH .44 1.4 30 33.95 17.95 272 31.40 1396 31.90 30.15 +.60 +45.0 Ryanair Q RYAAY 1.55e 1.6 127.61 94.50 491 95.92 2335 99.67 95.63 -5.95 -7.9 Ryder N R 2.16f 2.8 19 90.26 65.65 341 76.33 1693 78.11 76.08 -.51 -9.3 RyersonH N RYI 38 12.95 7.85 110 10.55 938 11.20 10.15 +.15 +1.4 RymanHP N RHP 3.40 3.9 19 90.02 58.01 206 88.15 1067 88.91 85.77 -.58 +27.7S -:S&P Glbl N SPGI 2.00 1.0 30 217.31 150.34 831 206.88 4206 209.20 204.67 -.17 +22.1 S&T Bcp Q STBA 1.00 2.1 21 47.77 34.67 116 46.80 248 47.02 46.26 +.14 +17.6 S&WSeed Q SANW 4.40 2.90 86 3.20 238 3.20 3.05 -17.9 SAP SE N SAP 1.31e 1.1 122.74 99.20 569 116.52 2987 118.81 114.55 -3.22 +3.7 SB FinGp Q SBFG .32 1.6 14 20.45 15.61 4 20.24 10 20.34 20.11 -.11 +9.5 SB OneBc Q SBBX .30f 1.1 22 32.85 19.75 35 27.55 75 27.80 27.45 -.25 +2.6 SBA Com Q SBAC 177.67 140.62 830 158.18 3389 158.61 154.32 +2.95 -3.2 SCANA N SCG .50 1.4 9 60.59 33.61 1029 36.60 5608 38.49 36.21 -1.62 -8.0 SCE TrV n N SCEpK 29.09 24.70 28 25.38 125 25.93 25.33 -.44 -4.0 SCE II prG N SCEpG 1.28 5.4 25.89 21.93 19 23.63 118 24.34 23.53 -.60 -2.2 SCE Tr pfH N SCEpH 1.44 5.5 28.49 25.05 16 26.21 93 26.79 26.21 -.46 -3.1 SCETr pfJ N SCEpJ 1.34 5.3 27.99 23.96 26 25.16 85 25.73 25.04 -.43 -2.5 SCE Tr pfL N SCEpL 1.25 5.5 25.68 21.75 39 22.70 215 23.48 22.65 -.64 -5.5 SEI Inv Q SEIC .60f 1.0 21 78.35 55.72 449 61.59 2503 63.79 61.19 -1.49 -14.3 SelasLf rs Q SLS 13.47 .80 498 1.25 2841 1.33 1.04 +.17 -84.1tSG Blck n Q SGBX 7.00 3.01 15 3.53 120 3.75 3.01 +.16 -41.0 SGOCO rs Q SGOC 2.29 .93 7 1.04 66 1.12 1.00 +.03 -2.1 SI Fincl Q SIFI .24 1.7 14 15.70 13.60 16 13.90 230 14.05 13.65 +.05 -5.4 SIGA Tc n Q SIGA 8.47 5.61 154 7.25 756 8.25 7.16 -.98 +22.7 SJW N SJW 1.12a 1.9 20 69.29 51.26 96 58.17 368 59.01 57.25 +.26 -8.9 SK Tlcm N SKM 28.97 22.66 476 25.81 2677 25.98 25.68 -.20 -7.5 SLGreen N SLG 3.25 3.2 36 106.54 89.46 1458 100.91 3693 104.63 100.87 -3.49 SL Grn pfI N SLGpI 1.63 6.4 26.00 24.94 10 25.42 54 25.64 25.42 -.23 +1.4 SLM Cp Q SLM 16 12.46 9.65 1997 11.71 9278 12.06 11.64 -.01 +3.6 SLM Cp pfB Q SLMBP 3.32e 4.7 73.00 62.47 0 70.24 25 71.27 70.24 +.29 +2.2 SM Energy N SM .10 .3 30.90 13.31 2381 28.75 8499 30.88 28.10 -1.34 +30.2 SmartGlb n Q SGH 7 56.69 20.05 335 30.54 1608 33.10 29.70 -2.45 -9.4 SMTC hg Q SMTX 3.18 1.27 35 2.60 165 2.72 2.52 -.11 +37.5 SORL Q SORL 3 8.45 3.70 87 4.46 354 4.65 4.22 -.18 -33.6 SP Plus Q SP 23 41.70 32.15 32 38.55 186 39.20 38.20 -.35 +3.9tSPAR Gp h Q SGRP 3.75 .92 58 .91 172 1.06 .90 -.11 -26.0 SpdrDJIA N DIA 3.98e 1.5 265.93 217.18 3795 259.54 13896 261.05 258.21 -.31 +4.9 SpdrGold N GLD 129.52 111.06 3701 113.23 19557 114.26 112.61 -.28 -8.4tSpdrStxx50 N FEU 1.24e 3.8 38.51 32.60 49 32.64 204 33.25 32.51 -.89 -9.1tSpdrNoANR N NANR 37.79 32.31 100 32.52 295 33.55 32.14 -1.13 -8.3 SpdrLwCbn N LOWC 1.69e 1.9 96.40 84.70 1 90.02 4 91.38 89.76 -1.82 +.2 SpdrEuro50 N FEZ 1.18e 3.2 44.23 36.77 4076 36.93 13918 37.88 36.83 -1.35 -9.3 Spd MsciCh N XINA 26.62 17.85 0 18.15 2 18.65 18.15 -.42 -24.1 S&PEAsia N GMF 1.81e 1.9 116.07 95.02 32 95.91 97 98.32 95.78 -3.67 -8.3 Spdr UKS N QGBR 1.33e 2.6 56.39 50.66 50.97 2 50.97 50.97 -.34 -5.3 Spd Spain n N QESP SpdrGermS N QDEU 1.17e 2.0 70.20 57.43 59.78 2 60.04 59.75 -1.37 -8.8 SpdrJpnS N QJPN .85e 1.1 83.54 73.87 75.68 1 75.68 75.68 -1.31 -3.8 SpdrCdaS N QCAN 1.61e 2.8 62.76 56.36 58.33 1 58.79 58.33 -1.01 -4.6 SpdrEuSmC N SMEZ 1.15e 2.0 69.46 57.42 1 58.53 6 59.87 58.51 -1.82 -8.5 S&PChina N GXC 1.31e 1.4 123.91 92.76 53 93.72 294 97.82 93.15 -4.54 -12.6 SpdrWldQu N QWLD 1.30e 1.7 80.30 70.00 1 76.93 3 77.54 76.90 -.85 +2.0 SpdrEMQu N QEMM 1.31e 2.2 69.92 57.46 9 58.57 20 59.38 58.09 -1.56 -9.2 SpdrEafeSt N QEFA 1.62e 2.6 68.94 61.72 30 61.95 69 63.10 61.85 -1.50 -4.7 SpdrGblDv N WDIV 3.11e 3.9 74.14 66.52 11 67.24 48 67.63 67.14 -.95 -5.1 SpAcwiIMI N ACIM 1.50e 1.9 84.34 72.96 1 79.05 8 80.03 79.02 -1.34 +.2 SpdEMkt s N SPEM 42.47 33.76 398 33.92 1612 34.62 33.82 -1.30 -11.1tSpdrEMDv N EDIV 1.68e 5.7 36.64 29.44 47 29.59 174 30.27 29.44 -1.28 -9.9 SpdrGlbNR N GNR .93e 2.0 53.32 44.68 561 47.49 988 48.42 47.19 -1.33 -3.2 Spd Russ n N RBL Spd IntTl n N IST Spd InTc n N IPK Spd IntCn n N IPS SpdrDJ RE N RWO 1.57e 3.2 49.49 43.96 72 48.34 295 48.90 48.20 -.75 -1.1tSpdrEMSmC N EWX 1.00e 2.2 55.81 45.21 41 45.06 177 45.97 44.93 -1.68 -13.3tSpdrIntDiv N DWX 2.22e 5.9 42.92 37.57 52 37.59 233 37.97 37.51 -.75 -8.8 Spd EmM n N GAF SpdMS xUS N CWI .79e 2.2 42.01 35.93 78 36.09 510 36.74 35.97 -1.09 -7.5 SpdrSPGbl N GII 1.63e 3.4 53.74 47.61 14 48.56 64 49.22 48.42 -.40 -6.3 SpdrIntRE N RWX 1.25e 3.3 42.54 37.90 296 38.30 2448 38.81 38.26 -.92 -5.4 SpdrIntlSC N GWX 3.63e 1.5 37.99 32.78 57 33.36 191 34.06 33.29 -1.01 -6.0 SpdrWldxUS N SPDW .79e 2.7 33.84 29.49 474 29.68 2739 30.25 29.59 -.85 -6.4 SP Mid N MDY 2.94e .8 374.10 311.45 893 369.46 3315 373.23 368.20 -3.03 +7.0 S&P500ETF N SPY 4.13e 1.4 291.74 244.95 72085 287.60 267595 290.21 286.71 -2.71 +7.8 SpdrRRtn N RLY .44e 1.7 27.62 24.88 50 25.82 119 26.08 25.70 -.44 -2.3 SpdrIncAll N INKM 1.08e 3.3 34.66 31.96 0 32.74 26 32.88 32.74 -.30 -2.6 SpdrGblAll N GAL 1.04e 2.6 40.37 36.28 8 38.08 47 38.50 38.04 -.53 -.5 SpdrSenLn N SRLN 1.96 4.2 47.69 46.74 259 47.07 1538 47.11 47.04 -.19 -.2 SpdrUShBd N ULST .16 .4 40.82 40.15 3 40.27 40 40.31 40.25 -.06 +.2 SpdrCreEq N SYE 1.63e 1.2 80.85 69.46 1 80.07 2 80.47 79.94 -.59 +7.3 SpdrDblTac N TOTL 1.17e 49.66 47.11 148 47.25 1009 47.42 47.25 -.27 -2.9 SpdrValEq N SYV 4.21e 1.4 70.61 60.69 2 68.77 7 69.27 68.61 -.22 +3.9 SpdrGroEq N SYG 1.85e .7 86.17 73.80 1 84.88 30 85.94 84.31 -1.05 +6.8 SpdrBiot s N XBI .44e .5 101.55 78.46 3893 96.41 12144 100.31 95.18 -3.73 +13.6sSpdr Div N SDY 3.80e 1.9 99.05 87.95 525 98.48 1852 99.05 97.61 +.21 +4.2 SpdrGbDow N DGT 1.52e 1.8 91.75 78.13 84.16 2 84.58 84.16 -1.09 -1.5 SpdrHome N XHB .15e .4 47.20 37.98 1724 40.00 6642 40.80 39.84 -.02 -9.6 SpdrS&PBk N KBE .53e 1.1 52.00 39.61 980 49.49 4150 49.97 49.20 +.07 +4.5 SpdrS&PCM N KCE .91e 1.6 62.51 47.93 2 57.52 11 58.75 57.49 -1.16 -.7sSpdrS&PIn s N KIE 32.35 27.81 117 32.07 577 32.35 31.92 +.03 +4.5 Spd LgCap s N SPLG 34.25 28.81 1464 33.78 4052 34.10 33.69 -.33 +7.9 SpdrLCpG s N SPYG 38.26 30.45 764 37.51 3830 38.09 37.36 -.59 +13.7 SpdrLCapV s N SPYV 32.54 28.20 275 31.15 2289 31.35 31.06 -.07 +1.5 Spd MidC s N SPMD 37.08 30.15 145 36.55 768 36.98 36.45 -.41 +9.6 SpdMCpG s N MDYG 56.95 47.08 47 56.57 292 56.85 56.27 -.27 SpdrMCpV s N MDYV 54.94 46.87 40 53.84 173 54.58 53.62 -.65 SpdrNY Tch N XNTK .41e .4 98.30 76.73 12 92.12 90 94.66 91.21 -2.95 +9.9sSpdrSemi s N XSD .16e .2 79.40 62.19 170 76.34 543 79.40 76.16 -2.53 +9.4 SpdrSCp s N SLYG 70.00 52.96 135 68.87 665 69.83 68.60 -1.06 SpdrSCpV s N SLYV 71.23 58.09 97 69.53 1511 70.60 69.25 -1.15 SpdrRs3K s N THRK 36.46 30.48 1993 35.95 3232 36.32 35.85 -.36 +8.3 SpdrWilRE N RWR 2.90e 3.0 97.69 81.59 174 95.95 496 97.33 95.37 -1.13 +2.4 SpdrShTTr N SPTS .27 .9 31.78 29.42 51 29.46 400 29.50 29.44 -.06 -1.4 SpFcStIn n N XITK 107.00 74.03 14 103.03 58 105.83 101.53 -2.16 +31.9 Spdr1500VT N VLU 4.85e 1.7 108.76 92.74 1 107.28 3 107.89 107.20 -.47 +5.2 SpdrScored N CBND .99 3.2 32.69 30.78 0 30.86 7 30.97 30.82 -.21 -4.3 SpdrIntCBd N IBND .14e .4 36.87 32.89 22 33.42 76 33.67 33.31 -.25 -5.4 SpdrIGFlt N FLRN .20 .7 30.85 30.62 612 30.73 2487 30.75 30.73 -.06 +.2 SpdrHYMu N HYMB 2.55 4.5 57.97 54.01 28 56.49 180 56.71 56.35 -.30 +1.5 SpdrWFPf N PSK 2.59e 6.1 45.42 41.81 66 42.80 255 43.35 42.76 -.75 -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 8, 2018

PAGE 49

SpdrBarITB N BWZ .01e 33.49 30.76 23 31.09 58 31.23 31.02 -.14 -3.2 SpdrBarcCv N CWB 3.55e 4.2 54.99 48.86 1078 53.18 3844 54.22 53.01 -1.17 +5.1 SpdrLTBd s N SPLB 28.77 25.87 58 26.09 512 26.26 26.06 -.26 -8.8 SpdrITBd N SPIB .92 2.8 34.70 33.07 1117 33.29 2585 33.39 33.26 -.12 -2.7 SpdrBarMBB N MBG .83 3.3 26.49 25.09 26 25.21 1474 25.34 25.21 -.17 -3.1tSpdrEMBd N EBND 30.91 25.43 146 25.65 4925 25.69 25.43 -.29 -13.6 SpdrShTHiY N SJNK 1.58 5.8 27.99 26.94 830 27.37 7206 27.42 27.35 -.18 -.7 SpdrLehHY N JNK 2.30 6.4 37.35 35.26 21466 35.76 59098 35.83 35.71 -.24 -2.6 SpdShTBd N SPSB .40e 1.2 30.73 30.08 682 30.17 2833 30.20 30.15 -.09 -.8tSP IntTip N WIP .41e .3 60.27 51.62 12 51.90 90 51.97 51.62 -.51 -9.8 SPLIntTB s N BWX 29.72 27.20 452 27.44 1308 27.59 27.42 -.17 -3.5 SpdrTrans s N XTN .25e .4 69.36 56.18 4 67.51 177 68.23 67.28 -.23 +3.6 SpdrTelcm N XTL .68e .9 77.41 65.10 14 75.28 81 76.87 74.95 -1.76 +10.2sSpdrHCSv s N XHS .61e .1 76.15 56.18 2 75.91 15 76.34 75.25 -.20 +23.3sSpdrHCEq s N XHE 3.22e .1 88.67 61.40 72 87.01 395 88.67 86.00 -1.21 +35.1sSpdrSf&Sv s N XSW .19e .2 91.52 64.19 10 90.34 108 91.52 88.76 -.90 +30.1 SpdrMLCrs N CJNK 1.01e 3.9 27.04 25.22 8 25.44 53 25.63 25.44 -.21 -4.3sSpdrAerDf s N XAR 1.70e 1.0 97.64 74.33 150 96.92 479 97.64 95.35 +.85 +16.0 SpdAgBd n N SPAB 28.84 27.57 251 27.79 1481 27.96 27.77 -.15 -3.3 SpdrBarcTip N IPE 1.04e 1.8 57.26 54.55 119 54.78 429 54.98 54.70 -.36 -2.6 SprBl 1-3b rs N BIL 91.60 91.37 472 91.49 4139 91.49 91.45 -.10 +.1 SpdLgTr s N SPTL 37.32 33.45 158 34.31 1238 34.65 34.27 -.52 -6.2 SpdrLehIntTr N ITE .74 1.3 60.59 57.94 16 58.43 245 58.66 58.39 -.27 -1.6 SpdrS&P RB N KRE .74e 1.2 66.04 49.31 2683 63.33 13203 63.82 62.87 +.18 +7.6 Spdr1500MT N MMTM 1.61e 1.3 129.19 103.59 1 126.81 9 128.82 126.81 -1.64 +10.5 SpdDorWrF Q DWFI 26.00 23.22 4 23.45 58 23.59 23.40 -.25 -7.2 SpdrRetl s N XRT .49e 1.0 52.96 38.69 5717 51.29 21613 52.33 51.04 -.80 +13.5 SpdNuBMu s N TFI 49.42 47.52 1034 47.76 2666 48.03 47.73 -.28 -2.5 SpdrPhm s N XPH 3.00e .7 49.97 38.71 30 49.02 723 49.96 48.81 -.94 +12.7 SpdrOGEx N XOP .73e 1.8 45.45 29.53 16576 39.95 50806 42.76 39.41 -2.39 +7.5 SpNuBST rs N SHM 48.94 47.51 264 47.84 1055 47.99 47.82 -.16 -.1 SpdrGendr N SHE 76.98 66.80 11 76.45 28 76.76 76.26 +.07 +7.9 SpdrOGEq N XES .49e 3.2 19.29 13.88 1275 15.28 5770 16.38 14.87 -.96 -10.8sSpdR1KLVF N ONEV 77.49 68.57 1 77.32 4 77.49 76.91 +.40 +6.5 SpdrMetM N XME .24e .7 39.62 29.68 1742 33.31 6939 34.18 33.01 -.63 -8.4 SpdrR1KMo N ONEO 77.52 69.08 6 76.14 19 77.00 75.98 -.90 +4.7sSpdrR1KYF N ONEY 75.25 65.47 3 73.21 5 75.30 73.10 +.04 +4.5 SpdSPXHiD N SPYD 38.75 34.64 138 38.13 543 38.50 37.97 -.11 +1.8 SpdrFosFFr N SPYX 71.08 59.68 5 69.95 28 70.68 69.64 -.65 +8.0sSpdrR1KLV N LGLV 5.40e 1.8 97.89 85.68 4 97.20 30 97.89 96.50 +.21 +7.3 SpdrUsaSt N QUS .54e 83.42 70.82 7 82.65 21 82.99 82.50 -.19 +7.0 Spd SP600 s N SLY 78.25 60.19 106 76.87 326 78.10 76.65 -1.25 SpdrSPXBbk N SPYB .41e 68.19 55.44 9 66.56 18 67.26 66.49 -.29 +6.7 SpdrSCap n N SPSM 34.15 28.11 427 33.59 1044 34.12 33.48 -.51 +6.6 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 83 19.05 182 19.13 19.04 -.09 -1.2 SpdrR2KLV N SMLV 2.16e 2.2 100.17 84.63 5 99.10 23 100.01 98.89 -.67 +8.5 SPI Eng rs Q SPI 2.61 .27 107 .35 1064 .39 .32 -.06 -45.5 SPS Cmce Q SPSC 98.99 45.02 121 96.06 643 98.69 95.12 -2.21 +97.7 SPX Cp N SPXC 15 39.28 23.94 130 33.42 811 34.31 33.07 -.57 +6.5 SPX Flow n N FLOW 45 54.92 32.82 115 47.20 496 48.76 46.63 -.74 -.7 SRC Eng A SRCI 13 13.32 7.47 2483 9.02 10339 9.51 8.82 -.29 +5.7 SS&C Tch s Q SSNC .32f .6 34 60.97 37.45 3044 53.34 12171 59.52 53.15 -6.00 +31.8 SSLJ.cm n Q SSLJ 5.75 .56 393 .83 544 1.03 .70 -.18 -76.4 SSR Mng g Q SSRM 18 11.44 7.64 563 8.32 2634 8.58 8.11 -.38 -5.3 STMicro N STM .40 2.2 20 26.43 17.57 5475 18.34 19881 20.21 18.32 -2.35 -16.0 SVB FnGp Q SIVB 28 333.74 159.44 367 322.72 1421 327.80 319.67 -.03 +38.1 SabanCap n Q SCAC 10.18 9.84 1 10.12 1089 10.14 10.12 -.01 +2.1 Saban un Q SCACU 11.65 10.25 10.65 0 10.65 10.65 -.08 +1.2tSABESP N SBS .39e 6.4 11.96 5.71 1366 6.10 5695 6.33 5.71 +.09 -41.6 SabnR N SBR 2.34e 5.5 20 50.00 38.75 8 42.80 54 43.95 42.50 -1.05 -4.0sSabraHltc Q SBRA 1.87e 8.1 11 23.83 15.78 802 23.13 3914 23.83 23.03 -.45 +23.2 SabreCorp Q SABR .56 2.2 30 26.78 17.49 1346 25.59 6917 26.19 25.33 -.52 +24.8 SachemC n A SACH .44f 10.5 5.00 3.30 27 4.20 90 4.26 4.18 -.04 +6.6 SAExplr rs Q SAEX 3.69 .45 214 .53 1460 .74 .52 -.15 -75.9tSafeBulk N SB .04 1.6 4.00 2.52 261 2.52 1720 2.81 2.51 -.27 -22.0 SafeBlk pfB N SBpB 2.00 7.8 26.00 25.00 25.50 +1.2 SafeBlk pfC N SBpC 2.00 8.4 24.88 20.14 6 23.74 21 24.00 23.51 +.06 -.7 SafeB pfD N SBpD 2.00 8.5 24.46 20.15 2 23.60 17 24.00 23.60 -.10 +.3 SafegdSci N SFE 14.40 9.85 47 10.20 181 10.35 10.05 -.10 -8.9 SafeInco n N SAFE .60 3.5 20.17 15.57 34 16.98 339 17.04 16.21 +.48 -3.5sSaftyInsGr Q SAFT 3.20 3.3 25 99.70 67.50 33 98.15 137 99.70 95.65 +1.45 +22.1tSagaComm Q SGA 1.20 3.2 4 46.80 35.00 1 37.30 8 38.25 37.25 -.70 -7.8 SageThera Q SAGE 195.97 59.57 157 160.94 864 166.19 159.21 -3.32 -2.3 Saia Inc Q SAIA 38 87.05 55.16 141 78.85 635 80.65 77.45 -.40 +11.4sSailptTch n N SAIL 31.85 12.82 1254 31.62 4315 32.40 29.52 +.69 +118.1tStJoe N JOE 51 20.00 16.60 197 16.85 720 17.23 16.50 -.35 -6.6 SalemMda Q SALM .26 6.7 14 6.75 3.10 32 3.88 132 4.00 3.75 +.03 -13.9 Salesforce N CRM 154.97 92.11 3848 150.43 20783 153.34 147.08 -2.25 +47.1 SalMidMLP N SMM .68 6.9 12.20 8.53 152 9.98 395 10.31 9.96 -.23 -9.4 SalisbryBc Q SAL 1.12 2.7 16 51.80 34.65 0 42.05 5 42.50 41.50 -.15 -5.8 SallyBty N SBH 10 20.62 13.72 1800 16.22 6332 16.33 15.20 +.82 -13.5tSJuanB N SJT .65e 11.7 12 10.54 5.64 144 5.57 679 5.89 5.55 -.27 -32.4tSanchezEn N SN 6.19 2.40 4900 2.45 11947 2.73 2.35 -.18 -53.9tSanchzM rs A SNMP 1.80 22.1 13.25 8.55 288 8.15 550 9.40 8.05 -1.10 -26.6 SanderFm Q SAFM 1.28 1.2 8 176.43 95.97 462 105.52 2709 107.99 104.06 -.24 -24.0 SandRidge N SD 21.90 13.02 448 14.25 1124 15.96 13.92 -1.61 -32.4 SandRMiss N SDT .22e 16.2 1 2.30 .73 116 1.38 447 1.53 1.37 -.14 +67.1 SandRMs2 N SDR .21e 15.5 1 2.00 .74 168 1.39 486 1.48 1.37 -.07 +63.3 SandRdgP N PER .50e 19.3 6 3.00 1.80 106 2.60 910 2.65 2.50 +26.8 SandstG g A SAND 5.64 3.52 1645 3.84 6210 3.91 3.67 -.02 -23.0 SndySpr Q SASR 1.12 2.9 17 43.87 36.41 75 39.27 340 39.30 38.35 +.27 +.6 Sanfilp Q JBSS .55a .8 25 79.37 54.32 55 73.27 257 73.96 71.63 +.20 +15.8 SangTher Q SGMO 27.50 11.30 3101 13.75 28624 19.25 12.60 -4.50 -16.2 Sanmina Q SANM 17 39.40 24.60 244 29.60 1035 30.75 29.48 -1.20 -10.3 Sanofi N SNY 1.58e 3.8 50.65 37.43 654 42.09 2875 42.48 41.96 -.76 -2.1 Sanofi rt Q GCVRZ .60 .34 155 .53 378 .58 .53 -.04 +39.7 SantCUSA N SC .23e 6 21.81 13.99 1097 21.19 4091 21.81 21.09 -.39 +13.8 SaratogaI N SAR 2.04 8.5 28.30 19.62 90 23.95 199 24.89 23.95 -.90 +7.1 SaratIn23 n N SAB 1.69 6.5 26.79 25.34 6 26.00 25 26.09 25.89 -.10 +.8 SareptaTh Q SRPT 176.50 39.79 693 142.71 3826 145.35 136.50 +4.67 +156.5 Sasol N SSL 1.41e 3.8 39.73 26.92 237 37.24 926 38.34 36.94 -1.46 +8.9 SaulCntr N BFS 2.08 3.5 20 65.43 46.71 32 59.81 103 60.65 58.80 -.19 -3.1 SaulCtr pfC N BFSpC 1.72 6.8 25.68 23.79 0 25.18 4 25.25 25.17 -.02 -.5 SaulCt pfD N BFSpD 23.98 22.83 15 23.50 27 23.98 22.98 -.35 +1.5 Savara rs Q SVRA 17.19 5.26 147 11.21 569 11.78 10.86 -.55 -24.5 scPhrma n Q SCPH 18.17 4.10 13 5.11 44 5.45 4.90 -.01 -57.7 ScanSource Q SCSC 15 45.35 31.40 90 41.10 413 41.35 39.35 +.45 +14.8tSchlmbrg N SLB 2.00 3.4 36 80.35 59.80 11054 59.70 39898 63.14 59.25 -2.96 -11.4 Schmitt h Q SMIT 4.47 1.65 4 2.75 74 2.91 2.59 -.15 +.4 SchndrNt n N SNDR .24 .9 30.52 22.51 544 26.59 1917 27.15 26.47 -.46 -6.9 Schnitzer Q SCHN .75 2.8 7 38.85 25.00 143 26.45 1205 27.15 25.45 +.10 -21.0 ScholRck n Q SRRK 27.02 13.09 45 22.95 264 23.00 17.02 +5.94 +48.1 Scholastc Q SCHL .60 1.4 47.77 33.51 120 42.48 532 42.71 40.66 +.44 +5.9 SchwUSMkt N SCHB .96e 1.4 70.86 59.14 457 69.81 2356 70.53 69.50 -.72 +8.2 SchwUSLgC N SCHX .98e 1.4 69.87 58.52 1684 68.85 4951 69.51 68.64 -.66 +7.9 SchwLCGr N SCHG .63e .8 81.99 64.84 239 80.52 1163 81.67 80.20 -1.18 +13.9 SchwLCVal N SCHV 1.14e 2.0 58.00 50.19 171 56.06 757 56.47 55.91 -.30 +2.5 SchwMCap N SCHM .59e 1.0 58.67 48.30 177 57.88 2836 58.57 57.82 -.58 +8.7 SchUSSmC N SCHA .76e 1.0 78.34 63.42 362 77.17 1587 78.29 76.86 -1.05 +10.7 SchwEMkt N SCHE .49e 2.0 31.08 24.75 1127 24.95 7756 25.45 24.83 -.93 -10.7 Sch 1000 n N SCHK 28.76 24.88 90 28.35 258 28.60 28.29 -.28 +8.0 SchEMLgC N FNDE .39e 1.4 33.13 27.03 176 27.31 3039 27.81 27.19 -.92 -8.0 SchIntSmCo N FNDC .55e 1.6 38.22 33.29 400 33.44 2007 34.09 33.37 -1.04 -7.0tSchIntLgCo N FNDF .61e 2.1 32.54 28.65 1391 28.72 5531 29.21 28.64 -.77 -5.5 SchUSSmCo N FNDA .36e .9 41.83 34.17 147 41.01 662 41.66 40.90 -.67 +8.2 SchUSLgCo N FNDX .54e 1.4 39.96 34.00 258 39.39 1083 39.68 39.29 -.20 +5.2 SchUSBrd N FNDB .61e 1.6 39.79 33.81 30 39.30 81 39.55 39.17 -.21 +5.4 SchwUSDiv N SCHD 1.13e 2.1 54.60 45.54 457 52.96 2004 53.24 52.51 +.25 +3.5 SchwIntEq N SCHF .71e 2.2 36.35 32.11 3325 32.30 13720 32.92 32.19 -.94 -5.2 SchwAggBd N SCHZ 1.09 2.2 52.82 50.07 544 50.41 1729 50.56 50.33 -.30 -3.1 SchwREIT N SCHH .89e 2.1 43.51 36.27 398 42.71 2250 43.34 42.47 -.55 +2.6 SchIntUSTr N SCHR .86 1.7 54.67 51.57 653 52.04 2167 52.23 52.02 -.26 -2.4 SchSTUSTr N SCHO .35 .7 50.57 49.55 254 49.60 2353 49.66 49.59 -.13 -.9 SchUSTips N SCHP 56.10 54.02 330 54.25 1992 54.46 54.19 -.39 -2.1 SchwIntSC N SCHC .59e 1.7 39.15 34.39 318 34.75 1111 35.45 34.67 -1.07 -5.1 Schwab N SCHW .52f 1.0 25 60.22 38.06 8000 50.16 24361 51.58 49.15 -.63 -2.4 Schwb pfC N SCHWpC 1.50 5.8 27.62 25.53 44 25.71 151 26.18 25.68 -.40 -4.4 Schwb pfD N SCHWpD 27.60 25.49 54 25.67 301 26.01 25.64 -.25 -4.9 SchwitMau N SWM 1.72 4.3 14 48.06 37.08 107 40.03 568 40.81 39.50 -.66 -11.8 SciApplic N SAIC 1.24 1.4 22 93.31 60.21 196 89.86 956 91.90 89.20 -.36 +17.4tSciGames Q SGMS 62.80 25.30 1913 27.15 8313 30.15 25.30 -3.15 -47.1 ScorpioB19 N SLTB 1.88 7.5 25.80 24.53 7 25.17 17 25.20 25.05 -.04 -1.1 ScorpBlk rs N SALT .08 1.2 8.85 6.50 418 6.70 1738 6.98 6.65 -.10 -9.5tScorpioTk N STNG .04 2.2 4.00 1.81 1357 1.86 8215 1.98 1.80 -.06 -39.0 ScorpioT 20 N SBNA 1.69 6.9 25.03 23.40 3 24.45 17 24.72 24.40 -.29 -1.6 ScorpT19 n N SBBC 25.89 24.62 1 25.20 13 25.25 25.10 -.03 -.9 Scotts N SMG 2.20f 2.9 18 110.12 72.67 430 76.31 2152 76.87 74.25 +1.59 -28.7 ScrippsEW Q SSP .20 1.3 49 19.26 10.69 251 15.16 1126 15.48 14.46 +.49 -3.0 Scynexis Q SCYX 2.50 1.05 102 1.30 1238 1.36 1.25 -.05 -44.0 Sea Ltd n N SE 17.19 10.06 839 13.49 5347 14.38 13.29 -.76 +1.2 SeaChange Q SEAC 4.03 1.38 225 1.71 946 1.81 1.61 +.06 -56.5 SbdCp A SEB 6.00 .2 13 4690.00 3525.00 0 3673.94 2 3690.53 3610.00 -10.84 -16.7 SeabGld g N SA 13.70 9.80 207 10.90 1087 11.20 10.65 -.40 -3.5 SeacstBkg Q SBCF 25 34.95 20.58 131 31.39 810 31.94 31.25 -.23 +24.5 SeacorHld N CKH 59.00 38.52 83 48.85 439 51.60 48.37 -2.60 +5.7 SeacrMar N SMHI 26.20 11.66 39 19.85 121 20.80 19.33 -.63 +69.7 Seadrill n N SDRL 25.00 15.76 359 18.73 1730 20.10 18.60 -.73 -10.8 Seadrill N SDLP .40 12.3 4.20 2.60 133 3.25 879 3.40 3.22 -.10 -11.2 SeagateT Q STX 2.52 5.1 13 62.70 30.89 4051 49.80 25773 51.54 47.97 -3.74 +19.0 SealAir N SEE .64 1.6 20 49.94 38.49 1211 40.25 6989 40.67 39.41 +.30 -18.4 SeanrgM rs Q SHIP 1.66 .70 37 .89 256 .95 .87 -.07 -14.9 SearsHldgs Q SHLD 7.97 1.07 3304 1.68 11272 1.70 1.23 +.34 -53.1 SearsH&O Q SHOS 3.95 1.38 83 3.15 281 3.30 2.91 +.15 +21.2 Seaspan N SSW .50 5.5 14 10.72 5.50 403 9.07 1563 9.32 9.03 -.15 +34.4 Seaspn pfE N SSWpE 2.06 8.0 26.30 23.33 6 25.61 30 25.80 25.59 -.16 +3.2 Seaspan 19 N SSWN 1.59 6.3 25.99 25.08 6 25.39 41 25.42 25.36 -.01 -.6sSeaspn pfD N SSWpD 1.99 7.9 25.47 23.44 14 25.30 36 25.48 25.20 -.12 +2.7sSeaspn pfH N SSWpH 25.57 22.84 14 25.26 81 25.57 25.18 -.14 +6.8 Seaspn pfG N SSWpG 25.99 23.09 20 25.67 93 25.94 25.50 -.21 +5.6 Seaspan n N SSWA 25.51 23.15 4 25.03 97 25.20 24.90 -.32 +2.9sSeaSpine n Q SPNE 15.65 8.76 64 15.10 241 15.65 14.82 -.30 +49.2sSeattGen Q SGEN 77.41 47.75 700 77.45 2788 77.91 75.44 +.69 +44.8sSeaWorld N SEAS 30.75 10.42 1494 31.28 8125 31.58 29.21 +1.96 +130.5 SecndSight Q EYES 2.58 1.05 283 1.71 1401 1.82 1.64 +.02 -10.5 ScndSght wt Q EYESW 1.02 .29 .79 -6.5 Secoo n Q SECO 15.48 6.61 241 12.63 902 13.88 11.28 -.42 +30.7 SecWkA A n Q SCWX 15.88 7.83 130 13.39 690 13.60 10.58 +.08 +51.0 SecNtl lf Q SNFCA .23t 3 5.52 4.05 4 5.13 50 5.30 5.10 -.13 +2.5 SelectBc lf Q SLCT 20 14.25 10.90 20 12.89 172 13.00 12.81 +.08 +2.0 SelEngS n N WTTR 21.96 11.50 622 11.83 2484 13.70 11.55 -1.82 -35.1 SelIncREIT Q SIR 2.04 10.1 17 26.26 17.90 315 20.11 1370 20.78 19.90 -.44 -20.0 SelIntCon n Q SIC 13.00 12.00 21 12.25 116 12.40 12.18 -3.2 SelMedHld N SEM 13 21.65 15.85 474 19.05 2959 19.75 18.80 -.75 +7.9 SelectaB n Q SELB 24.02 7.95 66 13.88 340 14.25 13.39 +.32 +41.5sSelectvIns Q SIGI .72 1.1 21 65.10 46.28 135 64.35 503 65.10 63.25 +.15 +9.6 SelctIns 43 N SGZA 1.47 5.9 25.83 24.72 26 24.99 47 25.19 24.86 -.14 -.8 SemGroup N SEMG 1.89 8.0 30.95 20.20 466 23.75 1787 24.45 23.45 -.45 -21.4 SemiMfg N SMI 16 9.14 4.96 358 5.43 746 5.82 5.42 -.48 -36.6 SmLEDS rs Q LEDS 10.49 1.67 605 4.03 698 4.44 3.88 +.04 +8.0 SempraEn N SRE 3.58 3.1 18 122.98 100.49 1211 116.85 6628 118.97 116.10 +.77 +9.3 Sempra pfA N SREpA 107.00 95.95 12 103.13 124 104.38 102.18 +.35 +4.0 Semtech Q SMTC 70 60.05 31.30 439 56.75 2775 59.85 56.10 -3.00 +65.9sSendGrid n N SEND 37.26 17.50 671 36.81 3664 37.26 34.35 +.54 +53.6 SenecaB Q SENEB 35.95 27.00 31.75 1 31.75 30.96 +.25 -6.6 SenecaA Q SENEA 36.60 25.45 10 32.00 49 32.50 31.11 -.30 +4.1 SenesTc n Q SNES 3.87 .30 121 .82 914 .90 .80 -.06 +13.9 SenHous Q SNH 1.56 8.3 12 20.27 14.86 717 18.70 3154 19.13 18.53 -.41 -2.3 SenHous 42 Q SNHNI 1.41 5.7 25.67 22.48 8 24.70 31 24.82 24.55 +.18 -2.3 SenHous 46 Q SNHNL 1.56 6.0 27.29 24.97 7 25.91 44 26.24 25.79 +.04 -3.5 Senmiao n Q AIHS 8.91 3.75 9 5.10 34 5.73 5.01 -.11 -9.7 Senomyx Q SNMX 1.71 .57 16 1.10 311 1.14 1.00 -.05 -15.4 Sensient N SXT 1.32 1.8 24 80.98 65.56 204 72.00 890 72.43 70.45 +.98 -1.6 SensusHlt n Q SRTS 7.71 4.31 27 7.42 56 7.44 7.00 +.05 +43.8 SensusHl wt Q SRTSW 3.00 .50 .67 -4.3 SentEn n Q STNL 10.14 9.60 2 9.85 12 9.85 9.82 +.04 +1.0 SentEn un Q STNLU 10.98 8.03 10.25 11 10.25 10.22 +2.8 SequansC N SQNS 3.65 1.44 126 1.63 424 1.68 1.60 -.03 -14.7 SeqentialB Q SQBG 3.06 1.36 70 1.76 372 1.84 1.75 -.04 -1.1 SeresTh n Q MCRB 17.42 6.65 57 8.94 414 9.26 8.29 +.16 -11.8 Seritage n N SRG 1.00 2.0 51.89 34.07 120 50.75 824 51.57 50.25 -.73 +25.4sSeritge pfA N SRGpA 1.75 7.0 25.18 20.02 4 25.07 45 25.18 24.54 +.22 +3.0 ServiceCp N SCI .68 1.6 27 42.93 33.16 800 41.86 3306 42.24 41.57 -.10 +12.2 ServiceMst N SERV 34 62.27 43.75 387 59.49 2648 60.32 59.34 -.78 +16.0 ServcNow N NOW 201.00 110.17 1632 196.98 8661 200.66 188.30 +.62 +51.1 SvcSource Q SREV 4.47 2.61 202 3.05 1022 3.21 3.00 -.14 -1.3 ServiFst s Q SFBS .44 1.0 21 44.95 32.54 110 42.74 346 43.42 42.11 -.36 +3.0 Servotr A SVT .16e 1.5 12.80 8.50 1 10.60 7 10.73 10.44 -.16 -4.8 SesenBio Q SESN 3.50 .62 962 2.20 7817 2.49 2.08 -.04 +171.3 SevStars h Q SSC 7.00 1.31 1176 4.30 8291 4.69 3.88 +.28 -6.7 SevernBc Q SVBI .12 1.3 42 9.45 6.70 3 9.15 16 9.25 8.95 +.03 +26.1 ShakeShk n N SHAK 79 70.12 30.12 489 57.90 2534 60.60 57.37 -2.55 +34.0tSharingE rs Q SEII 30 12.40 2.40 32 2.41 75 2.77 2.32 -.33 -68.3 Sharps Q SMED 5.15 3.14 5 3.57 44 3.60 3.44 +.04 -12.7sSharpSprg Q SHSP 14.87 3.15 102 13.16 455 14.87 12.58 -1.03 +198.8 ShawCm g N SJR 1.18 23.44 18.50 486 19.02 2798 20.04 18.96 -1.15 -16.7 ShellMidst N SHLX 1.46f 6.5 19 31.19 19.42 486 22.31 2048 22.75 22.04 -.06 -25.2 ShndTele s Q SHEN .26f .7 41.80 29.93 141 36.75 525 38.05 36.50 -1.40 +8.7sSherwin N SHW 3.44 .7 35 464.95 336.27 547 462.52 2330 465.75 453.46 +6.94 +12.8 ShiftPixy n Q PIXY 6.35 2.00 125 3.56 969 3.83 3.34 +.22 +23.6 Shiloh Q SHLO 44 10.98 6.45 345 10.08 447 10.50 8.66 +1.10 +22.9tShineco n Q TYHT 4.60 .92 62 .97 473 1.01 .92 -.04 -57.8 ShinhanFn N SHG 50.37 36.35 79 37.41 463 39.37 37.33 -2.01 -19.4 ShipFin N SFL 1.40 10.1 12 15.98 12.95 1461 13.85 4178 14.26 13.75 -.35 -10.6 Shire Q SHPG 1.05e .6 86 177.51 123.73 1163 166.29 5338 173.73 165.61 -8.98 +7.2 ShoeCarnvl Q SCVL .32f .8 27 45.00 17.94 426 40.85 1723 43.83 40.61 -3.61 +52.7 Shopify n N SHOP 176.60 89.35 2038 140.64 7209 146.93 130.60 -5.03 +39.2 ShoreBcsh Q SHBI .32 1.7 19 20.09 15.74 4 18.72 56 19.01 18.57 -.07 +12.1sShotSpot n Q SSTI 60.33 10.51 226 58.08 1050 60.33 52.50 +1.04 +313.4 Shutterfly Q SFLY 100.34 39.76 491 72.72 2918 77.63 71.55 -4.96 +46.2 Shutterstk N SSTK 3.00e 44 55.41 32.50 237 53.37 893 54.98 50.90 -1.67 +24.0 SibanyeG N SBGL .14r 5.6 6.06 2.02 2182 2.52 15564 2.67 2.36 +.16 -48.1 SiderurNac N SID 3.55 1.91 1237 2.05 5743 2.10 1.96 -.07 -16.3 SiebertFn Q SIEB .10a .6 21.61 3.60 26 16.17 90 16.62 15.21 +.37 +19.8 SiennaBi n Q SNNA 26.68 12.77 60 16.44 428 17.03 15.76 -.22 -9.4 Sientra Q SIEN 26.79 8.79 280 25.48 1208 26.06 24.07 +.36 +81.2sSierraBc Q BSRR .64 2.1 17 30.30 24.18 26 30.36 108 30.45 29.20 +.69 +14.3 SierraMt n A SMTS 3.00 2.13 21 2.54 131 2.68 2.40 -.12 +2.4 SierOnc g n Q SRRA 4.09 1.45 369 1.84 4741 2.07 1.70 +.08 -50.7 SierraWr Q SWIR 19 23.50 15.10 577 19.65 1587 19.85 18.05 +.80 -3.9 Sifco A SIF 7.95 4.80 6 4.97 6 5.45 4.95 -.13 -25.3 SifyTech Q SIFY .02e 1.0 2.10 .49 73 1.65 293 1.73 1.62 -.10 +61.1 SigmaL wt Q SGLBW .88 .16 .35 -27.3 SigmaL hn Q SGLB 4.48 .73 27 1.05 235 1.10 1.01 -51.2 Sigmatr Q SGMA 14 11.61 5.26 3 7.12 20 7.16 7.06 +.05 -29.6 SignatBk Q SBNY .56p 161.92 108.89 333 118.94 1502 119.85 115.02 +3.20 -13.3 SignetJwlrs N SIG 1.24f 2.0 77.94 33.11 1211 62.84 6910 64.85 61.62 -1.36 +11.1 SilganHld s Q SLGN .40 1.5 16 31.05 26.18 303 27.20 1161 27.40 26.87 -.05 -7.5 SilcLtd Q SILC 1.00 2.7 17 77.95 32.00 12 37.68 133 39.12 37.02 -.92 -46.3 SilcnLab Q SLAB 87 110.70 72.90 201 95.25 819 98.15 94.80 -2.75 +7.9 SilicnMotn Q SIMO 1.20 2.2 20 61.85 42.57 258 53.83 1349 59.36 53.62 -5.07 +1.6 SilvrSun n Q SSNT .06e 4.84 2.90 3.97 3 4.21 3.71 -.17 -6.2 Silvrbow n N SBOW 34.76 21.21 16 28.90 73 31.36 28.79 -1.96 -2.8 Silvercrest Q SAMG .56 3.7 21 18.27 12.25 7 15.05 38 15.75 14.90 -.80 -6.2 SlvrcpMt n A SVM .02 52 3.43 2.12 246 2.60 1046 2.67 2.55 -.10 -.8 SimmnsFst s Q SFNC .60 1.9 20 33.45 24.98 347 31.90 1191 32.15 31.35 +.30 +11.7sSimonProp N SPG 8.00f 4.4 24 184.94 145.78 1115 181.69 6522 184.94 180.05 -1.34 +5.8 Simon pfJ N SPGpJ 4.19 5.9 77.98 66.50 3 70.58 4 71.00 66.55 -.90 -1.3 SimplyGd n Q SMPL 18.24 10.93 251 18.03 1269 18.23 17.65 +.03 +26.4sSimpsnM N SSD .88 1.1 40 78.36 44.00 107 76.73 641 78.36 75.32 -.04 +33.7 Simulations Q SLP .24 1.2 42 23.95 14.25 25 20.35 146 20.95 19.90 -.50 +26.4tSina Q SINA 31 124.60 66.11 824 65.77 3372 70.57 65.58 -5.19 -34.4 Sinclair Q SBGI .72 2.6 12 40.15 25.13 1390 27.20 5133 29.15 27.05 -1.75 -28.1 SinoGlobl Q SINO 3.84 1.04 30 1.09 76 1.12 1.08 +.01 -57.4 SinopcShg N SHI 74.09 54.77 32 55.67 114 58.10 55.32 -2.99 -2.3 Sinovac h Q SVA 8.75 6.06 28 7.06 137 7.22 6.55 -.09 -10.4 SiriusXM Q SIRI .04 .6 39 7.70 5.17 16038 6.98 64516 7.19 6.96 -.12 +30.2 Siteone n N SITE 83 95.49 50.57 331 90.12 1196 90.87 87.52 -.25 +17.5 SitoMobl rs Q SITO 8.60 1.37 33 1.89 389 2.00 1.75 -.10 -71.9 SixFlags N SIX 3.12 4.3 23 73.38 51.65 1583 71.81 5381 72.39 67.17 +4.26 +7.9 Skechers s N SKX 15 43.08 23.80 1341 28.23 5801 29.82 28.15 -1.25 -25.4 SkySolar Q SKYS 2.43 .78 6 .78 18 .87 .78 -.05 -47.9 SkyWest Q SKYW .40 .7 17 65.80 33.80 185 60.95 889 65.80 60.60 -4.35 +14.8 Skyline A SKY 51 34.78 10.31 33.39 +159.8 SkywksSol Q SWKS 1.52f 1.7 18 117.65 86.13 2529 87.48 9492 91.61 87.33 -3.82 -7.9 SleepNmbr Q SNBR 24 40.72 26.22 910 34.45 2821 34.82 33.50 +.75 -8.4 Smart&Fnl N SFS 27 10.00 4.45 293 7.00 1152 7.20 6.75 -18.1 SmartFn rs Q SMBK 20 27.69 19.49 45 24.08 131 25.15 23.92 -.50 +11.0tSmartSnd n Q SND 11.06 4.76 1052 4.67 2683 5.16 4.52 -.31 -46.1sSmartsh n N SMAR 33.98 18.06 360 28.67 3191 33.98 26.63 -1.06 +47.0 Smith&N N SNN .61e 1.7 64 40.41 33.79 719 36.45 1824 36.57 35.56 +.62 +4.1 SmithAO s N AOS .72 1.2 30 68.39 55.17 975 58.50 4609 58.61 57.16 +.42 -4.5 SmthM hrs Q SMSI 3.41 1.00 96 2.35 292 2.49 2.33 -.13 -17.3 Smucker N SJM 3.40f 3.1 13 133.38 96.13 999 109.53 5094 110.22 102.70 +6.15 -11.8tSnapInc A n N SNAP 21.22 9.62 26493 9.93 110733 10.96 9.62 -.97 -32.0 SnapOn N SNA 3.28 1.8 17 185.47 141.63 384 180.60 1822 182.25 176.09 +3.82 +3.6 SocCapH n N IPOA 10.85 9.85 1315 9.91 1741 10.00 9.91 -.06 -1.8 SocCapH un N IPOA/U 11.58 10.02 1046 10.44 1092 10.48 10.37 -.05 -1.5 SocilRltyA n Q SRAX 7.95 1.15 60 4.31 340 4.49 4.09 -.03 -23.7tSocQ&M N SQM .99e 2.3 24 64.20 40.91 1932 43.57 4738 43.70 40.91 +1.47 -26.6 SocketM n Q SCKT 4.19 1.86 5 2.31 14 2.57 2.31 -.18 -35.5 SodaStrm Q SODA 50 143.20 57.18 270 142.59 1578 142.96 142.40 -.16 +102.7tSogou n N SOGO 15.50 7.51 1660 7.76 7940 8.24 7.51 -.47 -32.9 Sol-Gel n Q SLGL 12.23 6.03 123 7.47 376 7.90 6.22 +1.18 -30.3 SolarCap Q SLRC 1.64 7.6 12 22.55 19.70 43 21.63 299 21.87 21.55 -.12 +7.0 SolarSCap Q SUNS 1.41 8.4 14 18.40 16.10 47 16.71 138 16.80 16.51 +.06 -5.9 SolarEdg n Q SEDG 21 70.74 24.70 1490 42.70 3457 48.19 42.55 -5.25 +13.7 SolarOilf n N SOI 23.98 12.97 484 15.29 1634 17.23 15.04 -1.93 -28.6 SolenoTh rs Q SLNO 3.70 1.32 37 2.25 144 2.40 2.05 +.15 +25.0 SolidBio n Q SLDB 54.84 6.83 140 39.90 624 45.80 39.42 -2.77 +76.4 Soligenix n Q SNGX 3.70 .91 108 1.47 620 1.67 1.46 -.12 -33.8 Solitario A XPL .81 .33 115 .36 476 .39 .34 -.02 -40.3 SonicAut N SAH .24 1.1 11 23.60 17.20 139 21.05 634 22.20 20.75 -.45 +14.1sSonicCorp Q SONC .64 1.8 23 37.44 22.11 1526 36.40 3753 37.75 34.36 +.54 +32.5tSonicFdry Q SOFO 3.87 1.71 6 1.71 52 1.89 1.70 -.05 -43.2sSonocoP N SON 1.64f 2.9 23 57.22 46.55 370 56.97 1522 57.25 55.66 +.93 +7.2 SonomaPh Q SNOA 5.92 1.56 2 1.85 31 1.90 1.75 -.05 -66.1 Sonos n Q SONO 23.60 15.51 1710 18.75 4047 19.68 18.01 -.51 -5.8 SonyCp N SNE 57.22 36.25 873 56.53 3367 56.74 55.19 -.30 +25.8 Sophiris Q SPHS 4.05 1.80 236 3.03 1257 3.23 2.98 -.18 +33.5 SorrentoTh Q SRNE 25 10.65 1.68 937 4.95 4692 5.65 4.90 -.60 +30.3 Sothebys N BID .40 .8 17 60.16 42.78 238 47.83 1064 48.13 46.35 -.19 -7.3 SotherlyH Q SOHO .50f 6.8 57 7.47 5.78 57 7.40 183 7.43 7.19 +.03 +14.7 SothrlyH pf Q SOHOB 2.00 7.8 27.32 24.75 0 25.70 3 25.79 25.60 +.10 +.2 SthrlyH pf C Q SOHOO 1.97 7.8 25.98 24.50 9 25.31 45 25.43 25.16 -.14 -.2 SouMoBc s Q SMBC .52f 1.3 17 41.49 31.30 7 39.70 36 40.00 37.61 -.30 +5.6 SoundFin Q SFBC .56 1.4 23 40.87 31.70 0 39.85 13 40.03 39.68 +.10 +17.1 SourcC N SOR 1.00 2.5 42.97 38.75 14 39.77 48 40.40 39.72 -.55 -2.4 SoJerInd s N SJI 1.12 3.3 36.41 25.96 461 33.50 1408 33.90 33.01 +.60 +7.3 SouthState Q SSB 1.36f 1.7 23 94.50 78.60 110 81.25 412 83.00 80.85 -1.20 -6.8 SthcrssEn N SXE 2.45 .43 55 .62 524 .68 .60 -63.3 SCEd pfB A SCEpB 1.02 5.0 24.99 20.17 20.53 4 20.69 20.43 -.10 -10.7 SCEd pfC A SCEpC 1.06 5.0 25.25 20.30 1 21.41 5 22.13 21.41 -.39 -9.8 SCEd pfD A SCEpD 1.08 5.0 26.43 20.92 0 21.60 2 22.04 21.55 -.21 -10.4 SCEd pfE A SCEpE 1.20 5.0 27.56 22.73 1 23.88 7 23.88 23.44 +.05 -6.1 SouthnCo N SO 2.40 5.4 21 53.51 42.38 9198 44.33 38882 45.98 43.72 +.55 -7.8 SouthCo 75 N SOJA 1.56 6.0 27.52 25.60 53 25.95 261 26.21 25.90 -.11 -3.9 SouthCo ef N SOJB 26.25 23.71 40 24.50 237 24.69 24.49 -.12 -4.7 SouthCo77 n N SOJC 1.31 5.4 25.78 23.25 54 24.16 207 24.55 24.07 -.30 -5.1 SthnCopper N SCCO .23e .6 28 58.09 38.34 1469 40.44 5162 42.85 40.39 -3.20 -14.8 SthnFstBsh Q SFST 17 48.75 33.25 5 41.80 50 42.40 41.50 +.20 +1.3 SoNatBcVa Q SONA .32 1.8 33 18.24 15.11 20 17.47 146 17.67 17.35 -.08 +9.0 SsdeBTX Q SBSI 1.20 3.3 19 37.57 31.20 126 36.37 379 36.44 35.34 +.77 +8.0 SwstAirl N LUV .64 1.0 11 66.99 49.76 3837 61.90 17305 62.74 60.66 +.60 -5.4 SwtGas N SWX 2.08 2.6 24 86.87 62.54 196 80.37 737 80.80 77.61 +3.05 -.1 SwGA Fn A SGB .48 2.1 17 26.04 19.07 22.80 2 22.80 22.35 +.58 -5.0 SwstnEngy N SWN 6 6.72 3.42 23709 4.83 115017 5.94 4.83 -.79 -13.4 SparkEn s Q SPKE .72 8.9 17.15 8.05 85 8.15 393 8.85 8.10 -.65 -34.3 SparkEn pf Q SPKEP 2.19 9.0 27.49 21.90 12 24.27 85 24.49 23.98 -.03 -8.8 SprkNtSE wi A LOV 15.40 10.15 27 11.20 89 12.41 10.91 -1.19 -11.5 SparkTh n Q ONCE 96.59 41.06 498 60.68 1693 63.37 59.04 -.93 +18.0 SpartnMot Q SPAR .10 .7 27 19.45 9.13 124 15.15 1515 15.30 13.65 +.70 -3.8 SprtnNash Q SPTN .72 3.4 27.72 16.32 87 21.05 524 22.07 20.70 -.30 -21.1 Sparton N SPA 15 23.46 11.96 75 13.61 397 14.61 12.56 +.84 -41.0 SpdFosFr n N EFAX 77.82 67.78 68.07 3 69.11 68.07 -1.81 -6.6 SpdDbShDu N STOT 49.99 47.00 4 48.79 20 48.93 48.69 -.15 -1.2tSpdEmFos N EEMX 76.80 61.12 61.20 1 61.20 61.12 -2.08 -12.3tSpdDbEMk N EMTL 52.27 47.87 6 48.13 17 48.15 47.87 -.13 -4.5 SpecOpps N SPE 1.19e 2.3 16.20 14.48 55 15.12 69 15.16 15.04 +.06 +1.6 SpcOpp pfB N SPEpB .88 3.4 26.54 24.48 0 25.76 1 25.83 25.63 -.06 -.4 SpectraEP N SEP 3.06f 8.1 11 45.70 29.89 517 37.73 2239 38.44 37.12 -.23 -4.6 SpectPh Q SPPI 25.29 9.03 2077 21.37 12038 23.40 20.29 -.16 +12.8 SpeedM N TRK .60 3.4 19 23.47 16.46 12 17.57 74 18.09 17.26 -.32 -6.9 SperoTh n Q SPRO 19.00 9.66 39 11.01 296 11.50 10.59 -.40 -6.3 Sphr3D grs Q ANY 4.80 .13 121 .26 595 .30 .24 -.02 -89.5 Spherix rs Q SPEX 2.42 .95 12 1.04 130 1.08 1.03 -.04 -25.7 SpF LgCap n N FMDG 33.20 26.89 28.84 1 28.84 28.84 -1.19 +2.9 SpinMedT n N FFIU 25.15 24.17 2 24.38 10 24.43 24.32 -.03 -1.8 Spire N SR 2.25 3.0 21 82.85 60.09 182 75.70 815 76.75 74.45 +1.15 +.7 SpiritAero N SPR .48 .6 19 105.20 73.76 1071 84.93 3601 86.27 84.25 -.57 -2.7 SpiritAir N SAVE 20 48.81 32.99 806 47.59 4087 48.51 47.08 +.07 +6.1 SpirMTA n N SMTA 11.19 8.90 639 10.56 998 10.80 10.46 -.16 +15.8 SpiritRltC N SRC .50f 6.0 19 8.53 6.58 2858 8.34 14126 8.46 8.27 -.03 +8.5 SpiritR pfA N SRCpA 1.50 6.4 26.40 20.25 44 23.40 134 23.95 23.29 -.55 -5.8 SpirtTex n Q STXB 77 22.56 20.04 31 22.22 73 22.54 21.31 +.65 +1.7 Splunk Q SPLK 130.00 62.39 1573 125.36 7605 130.00 120.47 -2.79 +51.3 SpokHldgs Q SPOK .50 3.3 35 18.85 13.75 66 15.25 278 15.55 14.95 -.10 -2.6 SportsWhs Q SPWH 12 6.99 3.66 121 5.75 578 5.97 5.66 +.04 -13.0 Spotify n N SPOT 198.99 135.51 1186 177.80 6627 190.31 171.47 -11.72 +19.3 SpragueRs N SRLP 2.67f 10.5 17 29.00 21.80 8 25.55 70 25.80 25.01 +.25 +5.6 SprBkPh n Q SBPH 18.93 10.81 59 13.32 205 14.44 13.02 -.87 -.9 Sprint N S 3 8.55 4.81 12236 5.95 36559 6.15 5.87 -.16 +1.0 SprottSilv N PSLV 6.85 5.00 400 5.12 2040 5.18 5.07 -.13 -19.2 SprottFoc Q FUND .61e 8.1 8.39 7.43 35 7.53 120 7.70 7.48 -.19 -4.9 SprottGold N PHYS 11.15 9.35 420 9.63 2084 9.72 9.56 -.03 -9.1 SprottPPP N SPPP 9.91 7.21 35 8.10 118 8.18 7.92 -.02 -13.3sSprouts Q SFM 29 28.29 17.55 3091 28.52 11134 28.76 26.40 +2.05 +17.1sSquare n N SQ 91.64 25.24 10491 89.97 55577 91.64 84.34 +1.33 +159.5sStaarSur Q STAA 50.00 10.75 413 48.55 1850 50.30 46.05 +.85 +213.2 Staff360 rs Q STAF 5.70 1.14 32 2.19 320 2.43 2.12 -.21 -30.5 STAG Indl N STAG 1.39 4.9 38 29.07 22.42 453 28.25 2521 28.91 28.13 -.62 +3.4 STAG pfC N STAGpC 27.19 24.76 1 26.40 9 26.49 26.17 +.19 +.8 StageStrs N SSI .20 10.2 3.25 1.60 96 1.97 512 2.08 1.91 -.13 +17.3 Stamps.cm Q STMP 28 285.75 160.00 137 243.00 1270 256.35 239.08 -5.45 +29.3 SP Matls N XLB .98e 1.7 64.17 54.54 7299 58.98 23915 59.72 58.56 -.29 -2.6 SP HlthC N XLV 1.01e 1.1 93.11 78.74 5559 92.55 28593 92.76 91.80 -.23 +11.9 SP CnSt N XLP 1.28e 2.4 58.95 48.76 9247 54.37 45876 54.51 53.49 +.59 -4.4sSP Consum N XLY 1.12e 1.0 117.44 88.91 4461 115.58 21622 117.44 114.80 -1.37 +17.1 SP Engy N XLE 2.04e 2.8 79.42 63.48 10131 72.80 49229 74.84 71.78 -1.64 +.7 SPDR Fncl N XLF .46e 1.6 30.33 23.79 43625 28.33 157819 28.64 28.20 +1.5 SP Inds N XLI 1.12e 1.4 80.96 67.61 11040 77.59 38482 78.06 76.65 +.49 +2.5 SP Tech N XLK .78e 1.1 76.03 57.57 14231 73.58 55710 75.42 73.25 -2.02 +15.1 SpdrRESel N XLRE 34.13 29.17 1899 33.44 9427 33.93 33.32 -.41 +1.5 SP Util N XLU 1.55e 2.9 57.23 47.37 16183 54.10 56336 54.94 53.48 +.63 +2.7 Std AVB n Q STND 31.60 29.97 0 31.00 6 31.15 30.26 +.12 -.2sStdMotor N SMP .84 1.6 30 51.88 40.56 47 51.78 333 51.89 50.26 +1.01 +15.3 Standex N SXI .72 .7 35 114.20 89.40 33 109.10 165 110.98 107.10 +1.20 +7.1 StanBlkDk N SWK 2.64f 1.9 19 176.62 130.56 845 139.20 4738 142.71 138.08 -.67 -18.0 StanB&D 52 N SWJ 1.44 5.7 26.10 24.88 57 25.29 165 25.51 25.27 -.19 +.3 StanBlD un N SWP 128.00 104.21 6 108.49 65 110.00 107.97 +.44 -11.6 Stantec g N STN .55 15 29.25 24.05 9 25.25 77 25.45 24.70 +.05 -9.7 StarBulk rs Q SBLK 14.60 8.62 224 12.03 1720 12.73 11.96 -.60 +6.8 StrBlk22 n Q SBLKZ 2.08 8.1 26.00 23.58 1 25.60 9 25.80 25.51 +.02 +1.1 StarGas N SGU .47f 4.9 15 11.35 8.74 69 9.60 193 9.64 9.43 +.04 -10.7 StarsGp g Q TSG 38.95 15.85 3272 24.30 12528 28.20 23.90 -4.10 +4.3 Starbucks s Q SBUX 1.44f 2.6 25 61.94 47.37 10156 54.86 34740 54.96 53.22 +1.41 -4.5 Starret N SCX .40 6.6 20 9.40 5.80 33 6.10 66 6.45 6.05 -.30 -29.1tStartek N SRT 43 14.27 5.70 96 6.02 326 6.32 5.70 -.04 -39.6 StarwdPT N STWD 1.92 8.6 12 23.04 19.47 1061 22.33 7752 22.64 22.03 +.30 +4.6 StatAutF Q STFC .40 1.3 34.31 22.69 32 30.89 188 31.49 28.57 -.50 +6.1 StateBkFn Q STBZ .80 2.5 20 35.99 25.41 192 32.45 794 33.00 32.00 -.13 +8.7 StateStr N STT 1.68 1.9 14 114.27 82.43 1385 86.38 8592 88.55 85.80 -.53 -11.5 StateSt pfC N STTpC 25.57 24.01 44 24.60 102 25.14 24.60 -.48 -2.4 StateSt pfD N STTpD 28.96 26.00 54 26.35 298 27.10 26.30 -.67 -4.0 StaStCp pfG N STTpG 28.45 25.50 41 25.80 161 26.27 25.69 -.35 -4.9 StateSt pfE N STTpE 27.05 25.47 47 25.68 141 26.05 25.58 -.35 -2.9 StealthGas Q GASS 15 4.70 3.00 52 3.55 118 3.73 3.53 -18.6 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 8, 2018

PAGE 50

SteelCon Q STCN 2.90 1.49 25 2.07 59 2.18 2.02 -.12 -16.9 StlDynam Q STLD .75 1.6 14 52.10 32.20 1883 46.71 8336 47.59 44.85 +.98 +8.3 SteelPtrs N SPLP 1.50 9.0 8 20.70 15.90 7 16.73 10 17.08 16.60 -.33 -14.5 SteelPr pfA N SPLPpA 23.22 19.75 26 22.60 48 22.84 22.55 -.29 +6.8 Steelcse N SCS .54f 3.6 15.90 13.10 581 15.05 2485 15.20 14.45 +.45 -1.0 SteinMart s Q SMRT .30 13.9 4.04 .48 222 2.16 1066 2.33 2.11 -.17 +86.2 StellrAcq n Q STLR 11.00 10.00 10.50 1 10.50 10.50 +.05 +2.8 StellusCap N SCM 1.36 10.0 10 14.29 11.07 45 13.59 195 13.60 13.34 +.17 +3.4 StellCap22 N SCA 1.44 5.7 25.60 24.78 0 25.30 7 25.30 25.13 +.20 -.1 StemlineTh Q STML 20.55 8.40 79 15.85 457 17.40 15.65 -1.25 +1.6 Stepan N SCL .90f 1.0 22 90.96 68.09 51 87.90 244 88.92 86.32 -1.31 +11.3 Stericycle Q SRCL 76.73 56.64 352 61.82 1639 62.66 61.15 +.13 -9.1 Stericyc pf Q SRCLP 5.25 11.6 65.00 43.93 7 45.32 71 45.79 44.92 -.01 -14.4 Steris plc N STE 1.36f 1.2 28 117.48 82.88 199 113.32 808 114.99 112.04 -1.10 +29.6 SterlingBc N STL .28 1.2 14 26.50 21.00 913 22.90 4874 23.28 22.70 +.05 -6.9sSterlBc pfA N STLpA 26.75 25.65 3 26.65 32 26.75 26.50 +.14 +1.3 SterlBcp n Q SBT .04 .3 14.98 10.95 19 12.69 528 13.54 11.76 +.44 -.1 SterlCons Q STRL 18 18.90 10.74 80 14.02 728 14.60 13.92 -.53 -13.9 SMadden Q SHOO .80 25 58.95 37.25 299 56.05 1013 58.15 55.90 -2.10 +20.0 Stewrdshp Q SSFN .12 1.1 14 12.75 8.50 12 11.00 72 11.13 10.80 +.10 +7.3 StewInfo N STC 1.20 2.7 24 47.37 34.48 73 45.06 403 45.41 44.66 +.28 +6.5 StifelFin N SF .48f .9 17 68.76 44.44 210 54.16 991 56.08 53.60 -1.71 -9.1 Stifel pfA N SFpA 1.56 6.1 27.73 24.50 13 25.57 35 25.97 25.55 -.25 -5.6 Stif 47 ef N SFB 26.20 23.25 11 24.46 50 24.86 24.40 -.31 -1.9sStitchFix n Q SFIX 45.95 14.48 2870 44.74 13688 45.95 40.12 +4.16 +73.2 StockYBc s Q SYBT 1.00f 2.6 19 41.90 31.90 31 38.80 123 39.10 38.25 +.10 +2.9 StoneHEM N EDF 2.16 16.2 17.31 12.80 105 13.34 475 13.41 13.21 -.07 -16.2 StonHEmM N EDI 1.81 14.3 16.45 12.63 37 12.65 207 12.93 12.65 -.24 -18.8 StoneCastle Q BANX 1.52 6.8 17 24.92 20.00 12 22.20 39 22.80 22.15 -.54 +10.3 StoneMor N STON 1.32 29.5 7.20 3.44 78 4.48 280 4.60 4.30 +.02 -31.7 Stonerdg N SRI 20 37.69 16.26 130 28.54 567 29.83 28.02 -1.39 +24.8sStoreCap N STOR 1.24 4.3 25 29.52 22.51 1106 28.84 7386 29.52 28.54 +.03 +10.8sStrataS rs Q SSKN 2.86 1.06 848 2.85 1821 2.88 2.33 +.18 +131.7 Stratasys Q SSYS 26.17 17.17 426 23.10 2525 24.50 22.33 -1.85 +15.7 StratEdu Q STRA 2.00f 1.5 39 138.97 77.00 90 132.95 449 138.73 131.66 -5.82 +48.4 Strat D35 N GJP .74 3.2 23.69 22.02 22.84 1 22.96 22.81 +.08 -.4 StratGS33 N GJS .32 1.5 21.52 19.35 0 21.36 3 21.36 21.08 +.25 +5.5 StratNWS95 N GJV 1.75 6.7 26.72 25.05 0 26.16 0 26.16 26.16 -.09 +1.1 StratUSM N GJH .64 6.4 10.95 9.37 9.99 2 9.99 9.81 +.11 -.6 Strattec Q STRT .56 1.7 18 49.20 29.70 8 33.40 27 35.55 32.85 -.90 -23.3 StratusPrp Q STRS 1.00e 53 35.90 27.25 2 30.00 15 30.30 29.20 -.40 +1.0tStreamHlth Q STRM 2.82 1.02 52 1.11 220 1.18 1.01 -.04 -34.6 StrgbrBio n Q SBBP 9.25 4.30 142 5.00 939 5.45 4.75 -.50 -31.0 Stryker N SYK 1.88 1.1 29 179.84 138.94 1144 169.75 4175 171.68 166.07 +.32 +9.6sSturmRug N RGR 1.36f 2.0 23 67.65 43.00 357 67.75 1057 69.20 63.80 +2.30 +21.3 SubPpne N SPH 2.40 10.6 32 27.05 21.85 154 22.66 559 22.88 22.41 +.06 -6.4 SumitMitsu N SMFG 9.67 7.33 743 7.75 3146 7.86 7.70 -.11 -10.8 SummerInf Q SUMR 2.06 .72 99 1.77 456 1.97 1.74 -.15 +18.0 SumFWV Q SMMF .52 2.1 13 28.16 21.71 3 24.44 46 25.10 23.90 -.76 -7.1 SummitHtl N INN .72 5.3 13 16.39 12.77 309 13.58 1723 13.75 13.29 -.15 -10.8 SummtH pfD N INNpD 1.61 6.4 27.58 23.50 5 25.00 23 25.20 24.67 -.20 -1.9 SumHP pfE N INNpE 26.25 22.82 8 24.20 22 24.98 23.93 -.57 -5.7 SumtMtls n N SUM .29t 19 34.06 19.60 1143 20.68 5372 21.42 20.54 -.59 -34.2 SummitMP N SMLP 2.30 14.1 22.95 13.10 98 16.35 414 16.55 16.05 +.20 -20.2 SumtSem n Q WISA 5.00 4.20 10 4.55 130 4.87 4.29 -.30 -3.2 SmtStB s Q SSBI .48 3.1 22 16.10 12.14 15.50 3 15.67 15.35 +.02 +23.0 SumTher n Q SMMT 16.86 1.94 81 2.20 249 2.43 2.15 -.15 -80.1 SunCmts N SUI 2.84 2.8 103.74 80.12 542 100.79 5103 103.51 99.75 -2.39 +8.6 SunHydrl Q SNHY .36 .7 44 70.83 45.44 92 50.24 422 50.65 48.86 -.10 -22.3 SunLfFn g N SLF 1.90 44.50 37.97 312 38.55 1401 39.42 38.50 -1.19 -6.6 SunCokeE N SXC .99e 6 14.32 8.36 195 11.24 1050 11.48 10.93 +.08 -6.3 SunCokeEn N SXCP 1.60m 10.4 9 21.95 14.70 51 15.35 302 15.65 15.00 +.10 -12.0 Suncor g N SU 1.44 42.55 31.33 3319 39.03 10769 40.98 38.58 -2.15 +6.3 SundEng n Q SNDE 9.59 3.83 42 5.16 65 5.48 4.83 +.16 -13.1 SunesisP rs Q SNSS 7.69 1.82 52 2.16 173 2.25 2.05 -.02 -41.5 SunlOnl n N STG 14.08 5.05 56 6.01 315 7.08 5.66 -.37 -45.9 SunLink A SSY 2.08 1.22 1 1.38 4 1.41 1.36 -.01 -13.2 SunocoLP N SUN 3.30 12.3 7 33.11 24.46 160 26.93 862 27.45 26.75 -.16 -5.2 SunOpta Q STKL 9.65 6.27 110 7.45 1624 7.80 7.25 -.20 -3.9tSunPower Q SPWR 10.00 6.46 1392 6.37 5284 6.76 6.36 -.35 -24.4 Sunrun n Q RUN 11 16.45 4.21 1016 12.26 5459 13.33 12.18 -.86 +107.8 SunstnHtl N SHO .20 1.2 19 17.60 14.09 685 16.67 3705 16.81 16.37 -.11 +.8 SunstHt pfE N SHOpE 27.22 24.65 2 26.04 5 26.28 26.00 -.24 -.3 SunstHt pfF N SHOpF 1.61 6.4 26.63 23.60 0 25.15 0 25.15 25.15 -.01 -2.7 SunTrst N STI 2.00f 2.7 14 75.08 51.96 1419 74.15 7382 74.70 73.10 +.59 +14.8 SunTr wtB N STI/WS/B 25.36 9.86 24.38 +16.6 SunTr pfA N STIpA 1.50 6.5 25.83 22.97 25 22.99 131 23.34 22.98 -.30 -6.5 Sunworks n Q SUNW 1.88 .61 24 .70 133 .70 .64 +.01 -33.6 SuperCom Q SPCB 4.95 1.53 57 1.87 187 2.00 1.82 -.06 -52.2 SupTech rs Q SCONW 14.90 1.47 108 2.30 409 2.64 2.13 -.07 -78.9sSupDrillg A SDPI 2.58 .65 306 2.43 1830 2.58 1.93 +.48 +65.3 SupEnrgy N SPN .32 3.9 12.73 7.66 3744 8.15 13554 9.10 7.82 -.85 -15.4 SupGpCos s Q SGC .40f 2.1 17 28.85 18.19 7 18.83 33 19.71 18.58 -.12 -29.5 SuperiorInd N SUP .36 1.9 29 22.95 12.70 145 18.90 887 21.70 18.80 -2.80 +27.3 Supernus Q SUPN 30 61.25 33.30 902 48.20 3526 48.28 43.00 +3.90 +21.0 Supvalu rs N SVU 16 32.40 13.60 748 32.21 2663 32.35 32.16 -.08 +49.1 supprt.cm rs Q SPRT 3.15 2.22 9 2.78 74 2.78 2.75 +.02 +14.9 SurfaceOn n Q SURF 18.18 8.64 90 10.25 586 10.65 9.58 +.55 -23.1 SurgPtrs n Q SGRY 19.95 7.10 397 15.40 1225 17.45 15.10 -1.95 +27.3sSurmodic Q SRDX 82.35 25.00 115 79.55 535 82.35 76.75 +.80 +184.1sSuthrlAs n N SLD 1.52 9.0 35 17.30 13.55 48 16.95 217 17.30 16.85 -.20 +11.9 SuthrAsM23 N SLDA 1.75 6.7 26.58 24.58 12 26.30 23 26.49 26.20 +.10 +2.5 SwEGrain23 N GRU 3.89 3.22 0 3.33 3 3.40 3.33 -.05 -.6 SwRCmETR N RJN 3.72 1.87 3.19 29 3.19 3.17 -.09 +14.2 SwRCmMTR N RJZ 9.20 7.45 1 7.62 217 7.65 7.59 -.24 -14.7tSwRCmATR N RJA 6.48 5.75 49 5.77 116 5.82 5.75 -.07 -3.9 SwERCmTR N RJI 5.96 5.00 85 5.42 1343 5.50 5.39 -.11 +.4 SwisHelv N SWZ .64e .2 13.74 12.01 37 13.08 84 13.25 12.42 -.21 +2.5 Switch n N SWCH .03e 20.45 10.00 1014 10.91 4800 11.60 10.91 -.65 -40.0 SykesEnt Q SYKE 55 32.15 25.90 101 29.69 593 30.32 29.30 -.55 -5.6 Symantec lf Q SYMC .30 1.5 9 34.20 17.81 3711 19.83 24309 20.20 19.65 -.33 -29.3 Synacor Q SYNC 2.90 1.35 58 1.93 221 2.00 1.85 -16.3 Synalloy Q SYNL .13m .6 24.80 10.65 6 22.70 75 23.00 22.00 -.25 +69.4 Synaptics Q SYNA 55.25 33.73 384 45.69 2160 48.29 45.51 -2.57 +14.4 Synchrony N SYF .84f 2.6 11 40.59 28.33 4665 31.73 20581 32.24 31.51 +.06 -17.8 SyndaxP n Q SNDX 15.20 6.10 135 7.04 803 7.75 6.99 -.72 -19.6 SyneosH h Q SYNH 59.45 31.10 799 46.55 3232 49.95 45.83 -3.30 +6.8 SynrgyPh Q SGYP 3.57 1.43 2624 1.71 11152 1.97 1.66 -.24 -23.3 Synlogic rs Q SYBX 23.00 7.27 180 12.97 1178 13.50 10.24 +2.39 +33.7 Synnex N SNX 1.40 1.5 12 141.94 93.80 235 95.38 928 96.56 93.90 -1.59 -29.8 Synopsys Q SNPS 51 102.91 78.66 1107 102.05 4431 102.23 99.87 -.09 +19.7 SynovusFn N SNV 1.00 2.0 18 57.40 40.27 874 49.59 3761 50.38 49.27 -.47 +3.4 Syntel Q SYNT 15.00e 20 40.89 17.83 282 40.72 1774 40.80 40.68 -.02 +77.1 Synthes rs Q SES 4.71 2.00 9 2.24 29 2.50 2.13 -.26 -21.1 Sypris Q SYPR .08 5.3 1.90 1.25 12 1.50 116 1.62 1.47 -.10 +8.4 SyrosPhar n Q SYRS 19.22 6.30 36 11.96 248 12.33 11.47 -.33 +22.9 Sysco N SYY 1.44 1.9 30 75.98 52.18 3584 74.70 12651 75.43 74.40 -.12 +23.0 Systemax N SYX .22 .6 35 47.75 23.63 56 36.06 254 37.15 35.74 -.44 +8.4T -:T-MobileUS Q TMUS 25 66.64 54.60 2841 64.39 10705 66.30 64.07 -1.65 +1.4 TAL Educ s N TAL 47.63 25.60 3715 27.07 23302 29.94 26.50 -2.53 -8.9 TAT Tch h Q TATT .34e 5.2 15 11.65 6.40 3 6.50 44 7.00 6.40 -.20 -38.1 TC PpLn N TCP 2.60 7.7 11 57.08 22.64 247 33.94 990 35.40 33.00 +.54 -36.1 TCF Fncl N TCF .60 2.3 17 27.34 14.58 799 26.17 4697 26.52 25.27 +.82 +27.7 TCF deo pfC N TCFpD 26.06 23.92 16 24.53 64 24.94 24.51 -.37 -4.7 TCG BDC n Q CGBD 1.48a 8.8 12 20.30 16.73 111 16.80 448 17.05 16.75 -.19 -16.2 TCW Strat N TSI .21 3.7 6.01 5.34 30 5.55 167 5.59 5.51 +.01 -5.5 TD Ameritr Q AMTD .84 1.5 27 63.01 42.23 3155 55.69 11486 59.03 55.52 -2.88 +8.9tTDH Hld n Q PETZ 31.75 2.00 30 1.93 74 2.59 1.88 -.54 -65.8 TE Connect N TEL 1.76 1.9 26 108.23 78.38 2034 90.32 8256 91.69 89.10 -1.36 -5.0 TESSCO Q TESS .80 4.5 35 24.85 12.15 6 17.80 14 18.50 17.73 -.05 -11.7 TFS Fncl Q TFSL 1.00f 6.4 52 16.62 14.32 131 15.58 826 16.03 15.42 +.39 +4.3 TG Thera Q TGTX 17.35 7.25 1330 11.50 4301 12.85 11.25 -1.20 +40.2 THL Credit Q TCRD 1.08 12.6 9 9.67 7.70 122 8.59 541 8.68 8.52 +.04 -5.1 THL Crd21 N TCRX 26.31 25.07 2 25.62 7 25.63 25.53 -.02 +1.6 THLCred22 N TCRZ 1.69 6.6 26.98 25.40 0 25.80 6 25.80 25.66 +.06 -.5 THLCSenL N TSLF 1.32 7.9 17.83 16.30 22 16.78 78 16.97 16.78 -.07 -.5tTIM Part N TSU .28e 1.9 23.12 13.87 721 14.49 4499 14.87 13.87 -.55 -25.0sTJX N TJX 1.56 1.4 24 111.91 66.44 3662 109.93 15329 111.91 109.80 -.04 +43.8 TKK Sy un Q TKKSU 10.08 10.00 63 10.06 195 10.07 10.05 +.2 TMSR Gl s Q TMSR 87 10.32 3.50 1 3.90 5 4.00 3.85 -.09 -21.6 TOP Shi rs Q TOPS 35.50 .69 165 .91 1130 .93 .88 -.03 -63.8 TPG Pac n N TPGH 10.20 9.67 100 10.07 102 10.07 10.04 +.02 +3.5 TPG RE n N TRTX 1.72f 8.4 16 21.05 18.22 210 20.44 787 20.68 20.38 -.21 +7.3 TPG SpLnd N TSLX 1.56 7.8 9 21.15 17.00 192 20.01 841 20.15 19.80 -.04 +1.1 TPI Co n Q TPIC 32.22 16.35 173 27.30 1264 28.08 26.53 -.73 +33.4 TSR Inc Q TSRI 42 9.40 3.80 2 7.50 8 7.75 7.20 +44.2 TTEC Hl Q TTEC .54f 2.1 25 43.75 24.35 53 25.85 400 26.10 25.50 -.35 -35.8 TTM Tch Q TTMI 41 19.91 13.72 1017 17.90 3691 18.62 17.53 -.80 +14.2sTableauA N DATA 114.82 68.37 934 113.90 3548 115.47 108.51 +2.04 +64.6sTabula n Q TRHC 91.16 20.20 354 83.95 1922 91.16 78.00 -3.72 +199.3sTactSys n Q TCMD 70.70 22.72 186 67.49 965 70.70 66.66 -.18 +132.9tTahoeRes N TAHO .24 8.5 7.00 2.55 12016 2.84 46123 3.10 2.55 -.60 -40.7 TailorBr N TLRD .72 3.2 12 35.94 12.01 1064 22.61 4344 23.76 22.13 -.93 +3.6 Taitron h Q TAIT .10 4.8 2.89 1.22 31 2.07 113 2.24 2.06 -.18 +23.2 Taiwan N TWN 22.25 19.21 1 19.63 63 19.95 19.63 -.22 -5.9 TaiwSemi N TSM .73e 1.6 20 46.57 35.35 14256 44.88 40179 45.24 43.19 +1.28 +13.2 TakeTwo Q TTWO 138.65 92.81 1378 130.54 5697 135.48 127.57 -3.02 +18.9 Takung n A TKAT 20 5.05 .74 8 .79 50 .86 .76 -.08 -68.5sTalend n Q TLND 66.49 35.46 188 67.15 920 67.58 60.97 +5.60 +79.2 TallgELP n N TEGP 1.95f 7.9 28.94 17.14 874 24.56 3375 24.92 24.22 -.03 -4.6 TalosEn rs N TALO 40.16 23.58 180 34.42 975 34.60 33.00 -.10 +7.0sTandmD rs Q TNDM 47.40 2.14 2867 45.18 14111 47.40 40.59 -.51 +1814.4 TandyLthr Q TLF 11 8.75 6.79 1 7.55 16 7.70 7.45 -.05 -2.6 TangerFac N SKT 1.40f 6.0 12 26.73 19.86 702 23.19 3190 24.05 23.11 -.87 -12.5 Tantech n Q TANH 4.54 1.10 535 1.62 2364 1.65 1.51 +.07 -37.2 TanzRy g A TRX .68 .24 42 .37 566 .38 .32 +.01 +33.1 Taoping h Q TAOP 5.20 1.05 64 1.34 207 1.35 1.29 -9.5 Tapestry N TPR 1.35 2.7 31 55.50 38.70 2995 49.18 12489 51.14 49.02 -1.17 +11.2 Tapimmu n Q TPIV 13.55 2.58 154 9.30 1132 10.38 8.54 +.68 +137.2 Tarena Q TEDU .28e 3.3 15.97 7.11 89 8.41 471 8.77 8.36 -.09 -43.9 TargaRes N TRGP 3.64 6.7 56.42 39.59 1146 53.98 5509 55.34 53.29 -1.09 +11.5 TargaR pfA N NGLSpA 2.25 8.3 27.49 26.06 4 26.98 27 27.25 26.77 -.18 +1.9sTarget N TGT 2.56f 2.9 16 90.20 54.04 4517 88.74 19949 90.20 87.41 +1.24 +36.0 TaroPhrm N TARO 10 128.46 93.01 24 103.04 191 105.84 100.23 -2.60 -1.6 Taseko A TGB 2.46 .68 163 .72 1153 .77 .71 -.06 -69.1 TataMotors N TTM 35.47 16.86 1866 18.84 6146 19.04 18.02 +.29 -43.0 Taubmn N TCO 2.62f 4.2 22 66.61 44.78 393 63.03 1874 65.27 62.73 -1.58 -3.7 Taub pfJ N TCOpJ 1.63 6.4 25.58 23.61 3 25.28 10 25.40 25.20 -.02 +.6 Taub pfK N TCOpK 1.56 6.2 26.16 22.72 3 25.10 8 25.30 25.05 -.09 -.5 TaylrDv Q TAYD 25 15.14 9.70 2 11.68 16 12.00 11.57 -.06 -13.0 TaylorMH N TMHC 12 28.42 18.80 668 19.11 3349 19.82 18.97 -.35 -21.9 Team N TISI 25.55 11.45 189 22.50 1315 24.05 22.40 -.80 +51.0tTechData h Q TECD 24 108.62 70.70 638 73.61 2115 73.90 70.70 +.86 -24.9 TechComm Q TCCO 15.40 3.70 8 4.65 40 4.95 4.60 -.25 -59.4 Technip N FTI .13 16 35.00 24.53 3725 28.71 12011 30.61 27.60 -1.92 -8.3 TechTarg Q TTGT 34.47 9.97 391 22.00 1684 24.09 21.52 -1.99 +58.0 TeckRes g N TECK .16e 30.80 20.06 1777 21.92 7600 22.79 21.52 -.82 -16.2 Tecnoglass Q TGLS .56 5.9 23 10.29 6.67 23 9.48 67 9.49 9.30 +.11 +29.0 Tecogen Q TGEN 4.20 2.05 10 3.08 45 3.26 3.03 -.01 +14.1tTeekay N TK .22 3.5 10.90 6.30 576 6.33 2517 6.90 6.26 -.45 -32.1tTeekLNG N TGP .56 3.7 76 21.65 15.05 235 15.10 1128 15.80 15.00 -.65 -25.1 TeekLN pfA N TGPpA 2.25 8.8 26.36 24.20 7 25.49 62 26.07 25.30 -.61 +1.0 TeekOffsh N TOO .04m 1.8 72 3.12 2.14 399 2.17 1775 2.32 2.15 -.10 -8.1 TeekOf pfA N TOOpA 1.81 8.7 24.49 20.30 19 20.75 33 22.65 20.67 -1.90 -10.1 TeekOf pfB N TOOpB 2.13 9.1 26.00 22.23 34 23.35 67 24.59 23.22 -1.02 -6.0tTeekOf pfE N TOOpE 2.22 9.3 25.45 23.77 30 23.75 103 24.70 23.75 -.95 -5.2 TeekayTnk N TNK .21 21.4 14 1.95 .94 1678 .98 4300 1.09 .96 -.10 -29.9 Tegna N TGNA .28 2.5 6 15.60 10.00 1244 11.41 7570 11.93 11.35 -.16 -19.0 TejonRnch N TRC 26.25 18.59 63 21.90 239 22.24 21.58 -.33 +5.5 TeklaHlth N HQH 1.92e 8.5 25.85 20.36 121 22.59 508 23.18 22.48 -.60 +.2 TeklaHcrOp N THQ 1.35a 7.3 19.00 16.02 115 18.58 595 18.72 18.53 -.11 +6.1 TeklaLfSci N HQL 1.95e 9.9 22.24 18.01 60 19.67 193 20.49 19.67 -.81 +.2 TeklaWH n N THW 1.40 10.0 14.83 12.47 71 14.00 608 14.20 14.00 -.11 +2.9 TelInstEl A TIK 6.35 2.05 16 2.85 63 3.04 2.85 -.10 +9.6sTeladoc n N TDOC 79.64 27.35 876 77.05 4132 79.64 74.50 -.50 +121.1 Telaria n N TLRA 5.30 3.42 164 4.10 859 4.35 4.01 -.01 +1.7tTlcmArg N TEO .71e 4.1 40.19 15.26 386 17.29 2087 17.98 15.26 +.76 -52.8tTelItalia N TI 11.28 5.80 119 6.18 1226 6.23 5.80 -.27 -28.4tTelItaliaA N TI/A .30e 5.5 9.60 5.32 23 5.43 314 5.51 5.32 -.14 -24.7 sTeledyne N TDY 38 243.94 147.43 74 241.73 378 243.94 235.15 +4.47 +33.4 Teleflex N TFX 1.36 .5 31 288.78 209.21 354 248.15 1505 249.20 241.95 +.72 -.3tTelefBrasil N VIV .64e 6.3 12 17.33 9.42 1265 10.11 8305 10.44 9.42 +.22 -31.8tTelefEsp N TEF 1.20e 15.3 11.00 7.84 1134 7.82 5888 8.04 7.80 -.29 -19.2 Telenav Q TNAV 6.85 4.50 54 5.35 169 5.65 5.35 -.25 -2.7 TelData N TDS .64 2.2 10 31.01 23.54 486 29.37 1891 29.89 29.17 -.67 +5.6 TelData45 N TDI 1.66 6.6 26.61 23.29 10 24.95 18 25.31 24.94 -.30 -2.3 TelData 61 N TDA 1.47 6.1 25.64 23.11 21 23.94 103 24.85 23.87 -.74 -3.9 TelData60 N TDJ 1.75 6.9 25.98 23.95 23 25.27 59 25.50 25.19 -.21 TelData59 N TDE 1.72 6.9 25.99 24.26 11 24.88 51 25.35 24.78 -.45 -1.7 Teligent Q TLGT 7.34 2.43 108 3.95 1056 4.13 3.90 -.09 +8.8 Tellurian rs Q TELL 13.74 6.45 2152 8.10 9607 9.70 7.65 -1.57 -16.8 Telus gs N TU 2.10 38.50 34.28 342 36.69 1600 37.36 36.46 -.35 -3.1tTmpDrgn N TDF 4.00e 2.6 24.65 19.37 147 19.04 532 21.28 18.75 -.70 -11.5 TmpEMF N EMF 1.28e 2.2 18.00 13.71 16 14.07 183 14.45 14.05 -.54 -14.2tTmpEMI N TEI .80a 8.1 11.98 9.81 215 9.88 1235 10.01 9.81 -.11 -11.5 TmpGlb N GIM .30 5.0 6.77 5.97 274 6.00 1214 6.05 5.99 +.01 -7.1 TempurSly N TPX 15 68.05 41.10 750 53.27 3189 56.13 53.12 -2.12 -15.0 Tenable n Q TENB 35.51 29.10 527 31.22 2887 33.74 29.81 -1.94 +3.2 Tenaris N TS .69e 2.2 40.64 25.91 2929 31.22 8007 33.39 31.00 -2.32 -2.0 TenaxTh rs Q TENX 12.63 4.41 3 5.37 34 5.95 5.37 -.16 -45.2 TenetHlth N THC 39.74 12.25 1114 30.83 5102 34.19 30.77 -2.89 +103.4 Tengsco A TGC 2.47 .57 17 1.02 154 1.11 1.01 -.07 +27.5 Tennant N TNC .84 1.1 86.03 59.00 53 75.40 367 76.40 74.50 -1.15 +3.8tTenneco N TEN 1.00 2.3 7 65.59 41.26 367 42.66 1956 43.00 41.26 -.13 -27.1 TVA 28 N TVC .96 3.8 25.97 23.29 11 25.16 73 25.30 25.00 +.16 +.2 TVA 29 N TVE .84 3.4 26.98 23.22 25 24.48 93 24.78 24.24 +.19 -2.1 TenzAcq un Q TZACU 10.12 10.01 16 10.05 42 10.05 10.03 +.2 Teradata N TDC 24 44.27 30.37 829 38.78 4565 41.43 38.46 -2.69 +.8 Teradyn N TER .36 .9 30 50.68 32.06 2132 39.70 8874 41.52 39.35 -1.40 -5.2 Terex N TEX .40 1.1 34 50.17 35.30 805 37.91 2936 38.79 37.37 -.84 -21.4tTernium N TX 1.10e 4.1 8 42.43 26.37 470 26.79 1782 27.52 26.13 -1.41 -15.2 TerraNitro N TNH 5.15e 6.1 10 89.60 76.18 83.96 +5.2 TerrFmP lf Q TERP 2.13e 19.4 14.20 9.55 604 11.00 1933 11.23 10.92 -.18 -8.0 TerrenoRlt N TRNO .96f 2.6 32 39.27 31.56 232 37.44 808 38.40 36.94 -.97 +6.8 TerritBcp Q TBNK .88f 3.0 15 33.00 29.14 10 29.73 61 29.95 29.63 -.15 -3.7 Tesaro Q TSRO 136.45 25.62 1608 35.79 16071 39.48 31.14 +3.34 -56.8 Tesla Inc Q TSLA 389.61 244.59 22417 263.24 46102 298.19 252.26 -38.42 -15.5sTetraTc Q TTEK .48 .7 29 71.00 42.65 150 70.55 816 71.15 68.80 +.75 +46.5 TetraTech N TTI 5.11 1.92 538 4.24 2251 4.61 4.16 -.35 -.7 Tetraphase Q TTPH 7.98 2.05 732 3.26 4213 3.56 3.14 -.28 -48.3 TeucrCorn N CORN 18.60 15.66 59 16.25 187 16.32 16.07 +.05 -3.1 TeucrSug N CANE 10.12 6.51 29 6.99 133 6.99 6.72 +.20 -28.5 TeucrWht N WEAT 7.33 5.80 157 6.30 471 6.52 6.28 -.37 +5.0 TeucrSoyb N SOYB 19.47 15.36 15 15.79 174 15.85 15.60 -11.7 TevaPhrm N TEVA .73e 3.4 10 25.96 10.85 9714 21.50 41392 22.92 21.02 -1.41 +13.5 TexCapB 42 Q TCBIL 1.63 6.4 26.05 25.00 1 25.41 21 26.04 25.38 -.22 +.6 TexCapB pf Q TCBIP 1.63 6.4 25.83 25.00 7 25.28 29 25.34 25.25 -.07 -1.1 TxCapBsh Q TCBI 18 103.05 69.65 355 89.95 1364 91.50 87.45 +1.05 +1.2 TexInst Q TXN 2.48 2.3 27 120.75 81.25 5316 108.46 22127 112.95 108.25 -3.94 +3.8 TexPacLd N TPL .29f 874.00 373.50 9 836.00 45 860.00 833.24 +1.39 +87.2sTexRdhse Q TXRH 1.00 1.3 34 73.43 44.29 1045 75.17 3414 75.24 68.06 +6.22 +42.7 Textainer N TGH .96 6.7 59 26.50 13.50 88 14.25 409 15.00 13.80 -.85 -33.7sTextron N TXT .08 .1 38 70.49 48.45 1174 69.15 5264 70.49 68.54 +.12 +22.2 The9Ltd rs Q NCTY 5.04 .83 530 1.13 12075 2.09 1.07 +.05 -41.1 TherapMD Q TXMD 7.66 4.34 1967 6.15 9916 6.50 6.09 -.33 +1.8 TherpxBio n Q TRPX 7.69 3.00 55 4.22 966 5.19 3.85 +.32 -21.0 TheravBio Q TBPH 35.90 21.27 121 28.86 624 30.45 28.31 -.11 +3.5 ThermoFis N TMO .68 .3 29 240.88 181.51 1149 235.96 5255 238.94 234.29 -3.14 +24.3 Thermon N THR 53 27.95 16.60 51 25.83 323 26.80 25.50 -.97 +9.1 TheStreet Q TST .10 4.7 4 2.50 .82 32 2.15 170 2.18 2.04 +.06 +48.3 ThirdPtRe N TPRE 11 17.10 12.28 604 13.25 3447 13.50 13.05 -.15 -9.6 1347PrpIns Q PIH 43 8.25 6.55 7 6.85 12 6.85 6.73 -.05 -5.5 1347PrIn pf Q PIHPP 2.00 7.8 28.00 24.15 25.59 6 25.74 25.52 +.09 +4.9 ThomsonR N TRI 1.38 3.1 19 48.61 36.52 2895 44.76 10959 45.34 44.12 +.23 +2.7 Thor Inds N THO 1.48 1.5 11 161.48 87.62 758 96.25 2863 98.39 94.29 +.81 -36.1 3D Sys N DDD 21.78 7.92 1744 18.62 10205 20.35 18.17 -1.73 +115.5 3M Co N MMM 5.44 2.6 29 259.77 190.57 2715 212.57 9358 213.37 207.35 +1.65 -9.7 3PEA Int n Q TPNL 4.10 2.63 67 3.26 309 3.45 3.20 -.12 -10.8 ThundBr n Q TBRG 9.77 9.60 93 9.73 110 9.75 9.71 -.02 +.8sThundBr un Q TBRGU 10.20 9.97 1 10.15 251 10.20 10.13 +.01 +1.0 TiberAcq n Q TIBR 9.75 9.55 0 9.70 36 9.75 9.70 -.05 +1.4sTiberAc un Q TIBRU 10.28 10.00 10.28 175 10.28 10.15 +.16 +2.6 Tidwtr N TDW 1.00 3.2 35.98 23.52 122 30.79 735 32.40 30.13 -1.21 +26.2 TierREIT n N TIER .72 3.0 24.98 17.04 247 24.30 1201 24.69 23.49 +.46 +19.2 Tiffany N TIF 2.20 1.8 34 141.64 86.15 1719 122.87 7785 125.22 120.65 +.22 +18.2 TileShop Q TTS .20 42 16.05 5.15 156 7.50 744 7.83 7.45 -.15 -21.9sTillys N TLYS 44 25.46 10.72 4125 18.61 8562 25.46 18.49 -4.91 +26.1sTilray n Q TLRY 97.36 20.10 8997 77.89 59506 97.36 69.03 +12.69 +247.9 TmbrlndBc Q TSBK .52a 1.6 17 39.45 25.50 7 33.30 27 35.55 33.04 -2.21 +25.4 Timken N TKR 1.12 2.4 19 55.65 41.85 313 47.65 1838 49.30 47.20 -1.00 -3.1 TimknSteel N TMST 20.24 12.54 276 13.59 1298 14.08 13.41 -.42 -10.5 Tiptree Q TIPT .14 2.1 20 7.24 5.35 110 6.60 379 6.65 6.40 +.10 +10.9 Titan Intl N TWI .02 .3 14.53 6.71 374 7.35 1542 7.45 7.06 -.13 -42.9 TitanMach Q TITN 25.09 11.88 341 17.84 913 18.17 17.02 -.22 -15.7 TitanPh rs Q TTNP 2.85 .60 88 .65 323 .74 .65 -.09 -50.9 TivityHlth Q TVTY 19 48.50 29.95 320 34.80 1303 35.70 33.85 +.40 -4.8 Tivo Cp Q TIVO .72 5.3 20.18 11.30 536 13.60 2657 13.90 13.38 +.13 -12.8 Tocagen n Q TOCA 14.66 7.52 361 11.05 1632 11.74 9.58 +1.30 +7.8 TollBros N TOL .44 1.2 10 52.73 33.47 2364 36.09 9789 37.90 35.99 -.14 -24.8 Tompkins A TMP 1.92 2.2 22 91.99 71.27 18 87.49 84 88.00 86.61 -.38 +7.5 TonixPh rs Q TNXP 5.11 .89 946 1.02 1423 1.07 .93 -.05 -70.4 TootsieR N TR .36b 1.3 26 37.48 27.45 45 28.60 398 28.85 28.35 -.20 -19.1 TopImage Q TISA 1.75 .95 8 .96 67 1.01 .96 -.06 -15.8 TopBuild n N BLD 25 87.21 56.62 349 61.38 1680 63.47 60.99 -.90 -19.0 Torchlght Q TRCH 1.51 1.01 122 1.09 412 1.16 1.06 -.08 -18.7 Torchmark N TMK .64 .7 7 93.60 74.48 400 88.39 1610 89.46 87.54 +.47 -2.6 Trchmk pfC N TMKpC 27.43 25.44 19 25.50 77 25.88 25.50 -.27 -4.7 Toro Co s N TTC .80f 1.3 25 67.81 56.60 648 62.72 1987 63.27 60.39 +1.93 -3.8 TorDBk gs N TD 2.68 75.46 53.76 959 60.41 5650 60.59 59.19 -.09 +3.1 MonTNAPpl N TPYP .45p 24.70 20.22 34 23.73 66 23.99 23.56 -.15 +1.6 TortWat n N TBLU 30.84 26.38 2 28.81 7 29.00 28.63 -.13 -3.4 TortEnInd N NDP 1.75 14.5 14.48 10.70 67 12.05 246 12.76 11.98 -.64 -9.3 TortEnInf N TYG 2.62 9.4 32.40 24.24 133 28.00 596 28.78 27.90 -.12 -3.7 TortMLP N NTG 1.69 10.4 21.09 14.91 326 16.22 1527 16.67 16.12 -.05 -7.6 TortPplE N TTP 1.63m 9.5 20.21 15.55 55 17.24 202 17.92 17.11 -.45 -8.3 TortPw&E N TPZ 1.65 8.7 21.77 17.51 16 19.03 82 19.57 18.94 -.41 -7.6 Total SA N TOT 2.71e 4.5 65.69 51.98 1283 60.19 5253 62.31 59.72 -2.55 +8.9sTotalSys N TSS .52 .5 25 99.40 64.56 965 98.02 4611 99.40 96.02 +.88 +23.9stTottenAc n Q TOTA 9.99 9.63 153 9.67 167 9.99 9.63 +.02 +.2sTottenA rt Q TOTAR .41 .36 .38 1 .41 .38 -.01 TottenAc un Q TOTAU 10.24 10.12 10.23 25 10.23 10.23 +.02 +1.0 TowerIntl N TOWR .48 1.5 14 36.65 21.90 109 31.80 387 33.70 31.40 -2.00 +4.1 TowerSemi Q TSEM 11 36.69 19.26 362 20.98 2048 22.32 20.70 -.82 -38.4 TownSprts Q CLUB 14.85 5.00 116 8.30 572 9.15 8.20 -.85 +49.5 TowneBank Q TOWN .64 2.0 35.30 27.85 112 32.40 318 32.80 30.85 -.20 +5.4 TownsqMda N TSQ .30 3.2 12 10.59 6.03 53 9.27 336 9.79 8.95 +.34 +20.7 Toyota N TM 140.99 113.19 190 119.30 864 122.42 119.02 -4.78 -6.2 TraconPh n Q TCON 3.95 1.90 65 2.15 355 2.25 2.00 +.05 -35.8sTractSupp Q TSCO 1.24 1.4 26 91.92 54.76 1787 89.47 6951 91.92 87.82 +1.19 +19.7sTradDsk A n Q TTD 147.50 40.70 802 141.97 4403 147.50 134.50 +.09 +210.5 TrnWEnt Q TWMC 2 3.10 .80 20 .82 113 .93 .80 -.11 -55.0 TransAct Q TACT .36 2.6 33 15.80 8.75 3 14.00 24 14.96 13.78 -.10 +5.7 TrCda g N TRP 2.76 6.5 16 51.85 39.16 972 42.21 3753 42.85 41.49 -.39 -13.2 TransEntx A TRXC 6.04 .95 5453 5.53 20897 6.00 5.35 -.27 +186.5sTransUn n N TRU .30 .4 30 79.48 41.07 490 74.47 2781 79.48 74.19 -.83 +35.5 Trnsalta g N TAC .23 6.40 4.75 27 5.60 73 5.85 5.55 -.25 -5.9 TrnsatlPet A TAT 2.18 .58 44 1.70 192 1.76 1.61 -.03 +22.3 Transcat Q TRNS 34 25.35 12.00 8 22.85 57 24.45 22.50 -1.63 +60.4 TrnsRty N TCI .20p 52.00 21.26 5 33.32 12 33.32 29.96 +2.93 +6.4 TransDigm N TDG 24.00 23 377.67 249.57 334 351.54 1444 355.98 346.97 +1.54 +28.0 TransGlb Q TGA .14 4.4 4.13 1.07 119 3.21 1040 3.38 3.16 -.15 +123.1 TranslBio n Q TBIO 16.60 9.21 46 11.57 404 11.75 10.00 +.96 +.4 TrnsMont N TLP 3.18f 8.2 16 45.22 33.98 5 38.58 36 38.89 38.13 +.20 -2.2 Transocn N RIG 14.34 8.35 12654 10.85 103459 11.93 10.48 -1.26 +1.6 TrGasSur N TGS 24.22 10.72 272 15.01 1528 15.28 11.64 +2.02 -32.5sTravelCtrs Q TA 6.10 3.05 180 5.60 7758 6.10 5.30 +1.25 +36.6sTravCtrs 28 Q TANNI 2.06 8.2 26.85 22.17 3 25.26 79 26.85 25.00 +.33 TravelC 29 Q TANNL 2.00 8.1 25.27 21.00 14 24.75 228 24.79 23.92 +.00 -1.8 Travelct 30 Q TANNZ 2.00 8.0 25.55 21.10 20 24.96 97 25.08 24.42 +.68 -.1 Travelers N TRV 3.08f 2.4 17 150.55 113.76 1298 130.09 4890 133.40 129.97 -.74 -4.1 Travelport N TVPT .30 1.7 20.30 12.10 2663 18.02 6728 19.13 17.72 -.47 +37.9 Travelzoo Q TZOO 43 21.15 5.75 57 11.55 361 12.50 11.20 -.85 +79.1 TrecoraRs N TREC 19 15.60 10.25 11 13.85 72 14.00 13.50 -.15 +2.6 Tredgar N TG .44 2.0 29 26.50 15.35 295 21.70 764 21.85 20.65 -.25 +13.0 TreeHseF N THS 17 68.90 36.35 444 54.10 1681 54.13 51.48 +2.00 +9.4 TrmntMtg n Q TRMT 17.94 11.10 1 11.98 2 12.20 11.75 +.01 -18.4 Trevena Q TRVN 2.88 1.34 1773 1.69 6594 1.88 1.62 -.11 +5.6sTrex s N TREX 48 87.40 37.73 462 84.71 1723 87.40 83.38 +.01 TriPointe N TPH 11 19.55 12.28 2049 14.07 9019 14.73 13.87 -.42 -21.5 TriContl N TY 1.02e 3.7 28.32 22.63 34 27.83 175 28.04 27.74 -.13 +3.3 TriCntl pf N TYp 2.50 4.8 52.95 48.56 51.70 +2.6 TribMda A N TRCO 1.00 2.7 12 43.71 31.61 938 36.80 8254 37.78 36.37 -.09 -13.4sTricida n Q TCDA 39.49 21.87 169 36.44 633 39.49 29.95 +5.61 +40.2 TriCoBsh Q TCBK .68 1.7 23 43.80 33.36 44 39.32 225 39.59 36.77 +.44 +3.9sTridntAcq n Q TDAC 9.85 9.72 53 9.83 1031 9.85 9.81 +.02 +.8 TridntAcq un Q TDACU 10.14 10.00 10.10 1 10.10 10.10 +.03 +.7 TrilliumTh Q TRIL 13.30 4.45 59 5.85 193 6.10 5.78 -.20 -19.3 TrilogyMtl A TMQ 2.02 .69 76 1.82 416 1.87 1.74 +.01 +67.0 TriMas h Q TRS 22 31.75 22.70 97 30.50 439 31.00 30.00 -.20 +14.0 Trimble Q TRMB 59 45.70 32.01 1655 42.42 5043 42.71 41.48 +.32 +4.4 TrimShrk n N TTAC 38.79 29.72 66 38.19 170 38.75 38.10 -.38 +13.3 TrimAllC n N TTAI 29.03 25.50 1 26.05 4 26.79 26.02 -.89 -4.2 TriNetGrp N TNET 37 60.15 32.73 280 56.42 1330 59.29 56.19 -2.65 +27.2tTrinityBio Q TRIB .88 23.4 3 6.54 3.76 11 3.76 151 3.98 3.76 -.14 -26.3 Trinity N TRN .52 1.5 8 39.19 28.25 917 35.32 3637 36.35 35.19 -.52 -5.7sTrinMrg n Q TMCX 9.84 9.72 840 9.83 2986 9.84 9.80 +.03 +.7 TrinMrg un Q TMCXU 10.25 10.00 10.25 102 10.25 10.24 +.01 +2.4 TrinityPlce A TPHS 7.59 5.86 13 6.09 36 6.23 5.96 -.01 -12.4 Trinseo SA N TSE 1.60f 2.1 9 85.35 65.90 235 75.40 1082 77.15 74.10 -1.75 +3.9 TrioTch A TRT 13 8.47 4.07 3 4.17 55 4.28 4.10 -.14 -40.6 TripAdvis Q TRIP 62.36 29.50 1518 50.71 6806 54.07 49.95 -3.60 +47.2 TriplePtV N TPVG 1.44 11.0 7 14.15 11.12 130 13.12 789 13.17 12.88 +3.4 TripPt22 n N TPVY 26.99 24.77 2 25.42 15 25.87 25.34 -.09 -1.8tTriple-S N GTS 19 44.01 20.87 89 21.15 633 22.03 20.87 -.62 -14.9 TriStCap Q TSC 19 30.10 20.30 274 29.80 854 30.10 29.60 +.05 +29.6 TriStCap pf Q TSCAP 1.69 6.4 26.86 25.75 3 26.56 6 26.56 26.25 +.00 +2.5 TritonInt n N TRTN 2.08 5.5 43.85 27.76 439 37.56 1598 38.34 35.86 -.22 +.3 TriumphBc Q TBK 24 44.05 28.00 123 42.85 570 43.20 42.05 +.40 +36.0 TriumphGp N TGI .16 .8 4 34.58 17.75 349 20.55 2248 21.00 19.75 -.25 -24.4 Trivago n Q TRVG 15.68 4.01 274 4.51 1891 4.90 4.40 -.32 -34.1 Tronc Q TRNC 24.74 13.00 142 16.88 528 17.19 15.79 +.38 -4.0 Tronox N TROX .18 1.2 48 28.40 13.50 1320 15.21 7702 16.30 14.56 -.98 -25.8 Trovagn rsh Q TROV 12.96 .65 336 .82 1592 .84 .80 -.01 -77.9 TrueBlue N TBI 17 29.85 20.00 238 28.15 848 29.35 27.95 -1.15 +2.4 TrueCar Q TRUE 17.24 8.75 373 12.84 2709 12.94 12.54 -.02 +14.6 TruettHrst Q THST 3.19 1.26 25 1.90 224 1.94 1.65 +.18 -8.2 Trupanion Q TRUP 46.70 20.52 493 36.49 1567 39.91 35.18 -1.70 +24.7 TrstNY Q TRST .27f 3.0 16 9.70 7.51 243 9.10 1470 9.33 9.05 -.08 -1.1 Trustmk Q TRMK .92 2.6 17 36.32 28.16 188 35.66 1091 36.11 35.40 +.18 +11.9 Tsakos N TNP .20 5.6 4.86 3.11 586 3.55 1135 3.57 3.11 +.10 -9.2 TsakE pfB N TNPpB 2.00 8.0 25.77 24.80 1 25.14 4 25.17 25.12 -.02 -.6 Tsakos pfC N TNPpC 2.22 8.8 26.05 25.00 13 25.24 29 25.35 25.10 -.01 -1.0 Tsakos pfD N TNPpD 2.19 8.9 26.65 24.04 1 24.72 9 24.73 24.60 +.10 -.2tTsaksE p E N TNPpE 25.89 24.58 26 24.57 80 24.96 24.57 -.36 -2.6 T2 Biosys Q TTOO 9.98 3.60 480 6.93 1804 6.94 6.35 +.40 +68.2 Tucows grs Q TCX 43 71.75 49.70 73 56.20 281 58.55 55.75 -2.35 -19.8 TuesMrn Q TUES 4.10 2.00 74 2.95 432 3.05 2.90 -.10 +7.3 Tuniu Q TOUR 9.88 5.81 110 7.20 335 7.49 7.09 -.29 -6.1tTuppwre N TUP 2.72 8.5 66.26 31.08 799 32.03 3250 32.44 31.08 -.49 -48.9tTurkcell N TKC 11.29 3.93 2276 4.32 10134 4.36 3.93 +.25 -57.6sTurnPtBr n N TPB .16 .4 38.38 15.34 294 39.80 723 39.91 33.12 +6.14 +88.4tTurqHillRs N TRQ 20 3.59 2.18 5163 2.17 15797 2.34 2.16 -.16 -36.7 TurtleBc rs Q HEAR 34.50 1.64 1154 23.84 4201 24.70 22.11 +.93 +1215.7 TutorPerini N TPC 11 29.90 17.55 398 19.70 1784 20.50 19.05 -.65 -22.3 TwlSeas n Q TWLV 9.94 9.50 219 9.59 221 9.60 9.57 +.02 +.6 TwlSeas un Q TWLVU 10.35 10.18 151 10.32 342 10.32 10.25 -.03 +1.1 TwlSeas rt Q TWLVR .45 .35 325 .40 326 .42 .40 -.04 +14.3 21stCFoxA Q FOXA .36 .8 21 50.15 24.81 6912 45.21 31417 45.51 45.15 -.19 +30.9 21stCFoxB Q FOX .36 .8 19 49.65 24.30 2346 44.74 15163 45.00 44.59 -.16 +31.1 21Vianet Q VNET 37 11.54 5.01 286 9.74 1628 9.96 9.50 -.01 +22.1 22ndCentry A XXII 4.44 1.92 1466 2.67 7472 2.85 2.56 -.04 -4.6sTwilio n N TWLO 87.91 23.25 1816 82.32 11256 87.91 78.92 +1.66 +248.8 TwinDisc lf Q TWIN .36 1.4 71 31.95 16.85 9 26.16 71 26.42 25.36 +.61 -1.5 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 8, 2018

PAGE 51

Twitter N TWTR 47.79 16.44 31428 30.49 119346 35.13 29.82 -4.69 +27.0 TwoHrb pfA N TWOpA 2.03 7.6 28.17 25.38 7 26.76 18 27.36 26.76 -.60 -1.8 TwoHrb pfB N TWOpB 1.91 7.4 27.06 24.54 24 25.66 43 25.96 25.65 -.39 -2.3 TwoHrbI rs N TWO 1.88 12.0 7 16.83 13.85 1721 15.69 6676 15.89 15.60 +.07 -3.5 TwoHrIn pfC N TWOpC 25.38 23.26 26 24.85 248 25.17 24.76 -.39 -.9 TwoRvrBc Q TRCB .22f 1.3 20 20.75 16.51 2 17.20 22 17.36 17.07 +.14 -5.1 2U Q TWOU 98.58 47.50 418 84.03 2423 90.31 82.02 -5.33 +30.3sTylerTech N TYL 58 251.73 167.50 172 246.09 680 251.73 242.68 -.86 +39.0 TymeTch n Q TYME 9.50 2.01 628 2.21 1616 2.33 2.14 -.02 -65.4 Tyson N TSN 1.20 1.9 12 84.65 56.79 2269 63.27 10119 63.61 60.76 +.46 -22.0U -:US AutoPts Q PRTS 3 3.14 1.08 124 1.49 386 1.55 1.43 +.03 -40.9 US Concrte Q USCR 31 86.35 44.00 216 48.00 1166 50.13 47.10 -.20 -42.6 US Gld rs Q USAU .21e 3.27 .99 80 1.02 373 1.16 1.01 -.12 -37.4 UBS 3xLCr N WTIU 41.02 12.58 22 32.98 80 37.00 31.80 -2.81 +40.1 UBS 3xInvC N WTID 32.00 6.75 44 7.59 83 7.90 6.77 +.57 -50.4 VelDlyIn n N EXIV 61.00 26.21 6 32.50 20 33.69 31.99 -1.07 -32.9 VelLngVS n N EVIX 20.60 8.27 9.61 1 9.61 9.50 +.59 -19.8 UBS FILCG N FBGX 297.31 161.21 2 287.47 11 295.80 287.20 -8.50 +26.5 UBS2xSPDiv N SDYL 3.40e 3.8 91.38 59.18 0 89.77 1 90.61 86.50 +.40 +5.0 UBS Grp N UBS .69e 4.4 20.89 14.89 1246 15.66 5753 16.11 15.49 -14.8 UDR N UDR 1.29 3.2 25 40.33 32.88 1590 39.88 6634 40.29 39.44 -.09 +3.5 UFP Tch Q UFPT 26 37.25 25.88 9 35.50 68 36.55 34.90 +.25 +27.7 UGI Corp N UGI 1.04 1.9 12 55.94 42.51 817 54.16 4802 55.23 53.88 +.11 +15.4 UMB Fn Q UMBF 1.16 1.5 19 82.14 62.27 119 75.47 562 76.31 74.43 +.52 +4.9 UMH Prop N UMH .72 4.6 22 16.69 11.38 79 15.65 453 16.11 15.55 -.31 +5.0 UMH pfB N UMHpB 2.00 7.6 28.10 25.92 2 26.44 9 26.53 26.29 -.01 -3.2 UMH pfC N UMHpC 1.69 6.7 28.46 24.56 11 25.15 19 25.66 25.14 -.29 -7.4 UQM Tech A UQM 1.79 .83 44 1.18 227 1.21 1.12 -.02 -15.1sUSEcology Q ECOL .72 .9 43 75.05 44.50 84 76.00 316 77.15 70.60 +3.25 +49.0 US FdsHl n N USFD 21 40.92 25.43 2544 31.52 8737 32.89 31.47 -1.07 -1.3 USGlobInv Q GROW .03 1.9 39 7.49 1.29 56 1.56 197 1.70 1.50 -.05 -60.0sUSPhysTh N USPH .92 .7 65 129.65 57.40 41 126.30 233 129.65 122.40 +1.05 +74.9tUS Silica N SLCA .25 1.3 25 38.70 19.07 2348 19.41 9888 21.48 19.02 -1.78 -40.4 USA Cmp N USAC 2.10 12.7 19.33 15.30 169 16.53 1617 16.89 16.12 +.01 -.1 USA Tc pf Q USATP 27.82 20.75 25.35 1 25.35 25.35 -.23 +.8 USA Tech h Q USAT 16.83 5.11 832 15.90 3119 16.30 14.25 -.35 +63.1 USA Trk Q USAK 29.15 11.15 35 21.62 179 22.44 20.79 -.29 +19.2 Usaa USA Vl N ULVM 55.24 48.81 4 53.10 22 53.77 52.98 -.68 +2.1 Usaa SCVal N USVM 57.34 47.00 6 56.15 18 57.07 56.01 -.84 +10.7 USAA IntlVl N UIVM 55.54 46.76 4 47.07 14 47.75 46.94 -1.03 -8.5 Usaa EMVl N UEVM 56.13 43.69 3 44.29 21 45.22 44.19 -1.24 -13.8 Usaa STrBd N USTB 54.88 49.34 6 49.54 13 49.60 49.53 -.03 -1.1 Usaa IntBd N UITB 50.30 48.09 4 48.51 18 48.68 48.49 -.22 -3.3 USANA s N USNA 28 137.95 55.50 129 123.50 650 130.70 122.75 -8.45 +66.8 USCF Oil n N USOU 80.79 23.76 3 63.96 25 72.34 62.00 -5.69 +48.8 USCF ShOil N USOD 23.85 4.69 32 5.41 132 5.60 4.80 +.45 -52.2 USCF shpei N BUY 28.76 23.45 1 27.77 6 28.30 27.77 -.49 +9.6 USCF shpen N BUYN 28.15 23.45 1 26.79 1 27.50 26.73 -.46 +3.4 USD Ptrs N USDP 1.42f 14.6 12.00 9.00 71 9.75 175 9.90 9.65 -.10 -13.3 USG N USG 24 43.47 29.18 1095 43.11 3428 43.17 43.08 +.01 +11.8 UTStarcm Q UTSI 24 6.51 2.09 21 3.66 75 3.82 3.59 -.14 -35.0sUbiquiti Q UBNT .25 .2 24 91.00 47.78 397 89.62 1876 92.95 87.10 -.09 +26.2sUltaBeauty Q ULTA 30 276.78 187.96 2241 285.80 7053 288.97 258.27 +25.80 +27.8sUltimSoft Q ULTI 314.07 181.59 293 314.74 1305 317.12 300.51 +5.07 +44.2 UltraClean Q UCTT 6 34.59 12.75 726 13.95 3158 15.13 13.61 -1.31 -39.6 UltPetro n Q UPL 10.18 .92 2123 1.09 13494 1.35 1.06 -.22 -88.0sUltragenyx Q RARE 88.41 41.67 385 84.76 2400 88.41 80.66 +.03 +82.8 Ultralife Q ULBI 24 10.95 5.80 18 8.60 53 8.94 8.35 -.05 +31.3tUltrapar N UGP .55e 5.7 26.48 9.30 736 9.59 4714 10.02 9.30 -.63 -57.8 Umpqua Q UMPQ .80 3.7 17 24.89 16.77 995 21.66 4602 21.90 21.31 +.26 +4.1 UndrArm s N UAA 34 24.70 11.40 3670 19.66 13973 20.98 19.63 -.79 +36.2 UnAr C wi N UA 22.68 10.36 3231 18.42 11361 19.50 18.32 -.55 +38.3sUniQure Q QURE 43.23 7.52 291 39.61 1108 43.23 38.69 -2.82 +102.2 UnicoA Q UNAM 10.60 6.80 1 7.15 9 7.73 7.10 -16.4 Unifi N UFI 15 39.21 28.97 47 31.32 230 32.21 30.74 -.49 -12.7 UniFirst N UNF .45f .2 23 193.05 140.20 38 182.35 195 185.18 180.75 -2.74 +10.6 UnilevNV N UN 1.43e 2.6 61.62 51.56 1157 55.11 5355 56.59 54.94 -2.37 -2.1 Unilever N UL 1.48e 2.7 60.13 50.74 894 54.75 3641 55.99 54.51 -2.12 -1.1 UnionBkVA Q UBSH .92f 2.2 23 42.74 30.45 166 41.77 841 42.63 41.47 +.17 +15.5 UnionBkVT Q UNB 1.20 2.3 25 55.00 41.35 2 52.25 8 52.65 51.71 -.25 -1.3sUnionPac N UNP 3.20f 2.1 11 155.96 103.85 4818 155.10 21370 156.60 149.71 +4.48 +15.7 UniqueF n A UFAB .60 8.0 9 9.70 7.05 15 7.50 44 8.00 7.48 -.50 +1.1sUnisys N UIS 19.35 7.20 1003 19.05 6890 19.35 18.50 +.45 +133.7 Unit N UNT 14 28.68 15.76 268 25.75 1077 26.93 24.65 -.54 +17.0 UnBnOH Q UBCP .52 3.9 19 14.00 11.60 4 13.44 15 13.75 13.20 +.10 +1.4 UtdBOH Q UBOH .48 2.1 13 24.00 20.35 23.30 6 23.45 23.30 +.65 +5.0 UBSI Q UBSI 1.36 3.5 24 39.95 31.70 287 39.35 1164 39.60 38.98 -.05 +13.2 UtdCmtyBc Q UCBA .40 1.5 28.85 18.55 1 26.65 6 27.60 26.40 -.10 +29.7 UtdCmBks Q UCBI .60f 2.0 18 34.18 24.47 215 30.11 952 30.74 29.88 -.23 +7.0 UCmntyFn Q UCFC .28f 2.7 17 11.98 8.63 82 10.33 365 10.43 10.23 -.02 +13.1sUtdContl Q UAL 13 89.08 56.51 2438 87.68 17533 89.48 86.26 +.26 +30.1 UtdFnBcp Q UBNK .48 2.7 16 19.35 15.47 41 17.79 268 17.96 17.65 +.02 +.9 UtdFire Q UFCS 1.24 2.5 31 61.56 38.95 45 50.61 156 50.88 48.87 +1.08 +11.0 UtdInsur Q UIHC .24 1.2 22.23 13.60 88 20.86 290 21.06 20.45 +.03 +20.9 UtdMicro N UMC .09e 3.4 3.14 2.32 590 2.66 2404 2.78 2.66 -.13 +11.3 UtdNtrlF Q UNFI 10 52.69 31.84 460 34.41 1714 35.62 33.66 -1.10 -30.2 UPS B N UPS 3.64 3.0 21 135.53 101.45 2529 122.99 10150 124.99 122.17 +.11 +3.2 UtdRentals N URI 8 190.74 117.86 939 152.30 4565 159.00 150.77 -3.57 -11.4 USecBcCA Q UBFO .36 3.2 24 11.65 8.82 22 11.25 51 11.30 11.00 +.15 +2.3 USNatGas N UNL 10.28 8.54 1 9.09 1 9.22 9.09 -.23 -1.0sUS12MoOil N USL 25.82 17.26 6 24.91 44 25.82 24.67 -.60 +19.1 USAntimny A UAMY .79 .20 82 .58 243 .63 .56 -.02 +82.2 US Bancrp N USB 1.20 2.2 14 58.50 48.49 4938 54.19 19131 54.62 53.84 +.08 +1.1 US Bcp pfA N USBpA 35.49e 3.8 937.73 873.48 0 930.20 1 931.29 930.00 -3.80 +4.8 US Bcp pfH N USBpH .89e 3.9 24.22 21.61 38 22.71 175 23.41 22.70 -.62 +.6 US Bcp pfM N USBpM 1.63 5.9 29.43 27.24 80 27.40 334 28.01 27.36 -.58 -2.9 US Bcp pfO N USBpO 1.29 5.1 26.30 23.95 14 25.12 182 25.48 25.11 -.34 -.6 US Brent N BNO 22.42 14.12 156 21.53 751 22.06 21.14 -.17 +19.0 US Cellular N USM 56 45.00 32.06 59 42.32 577 43.53 41.51 -.44 +12.5 US Cellu60 N UZA 1.74 6.9 26.20 23.80 16 25.27 53 25.62 25.26 -.29 +.1 US Cellu 63 N UZB 1.81 7.2 26.75 24.46 16 25.30 117 25.49 25.30 +.05 -1.6 US Cell64 N UZC 1.81 6.9 27.20 24.55 5 26.09 53 26.39 25.93 -.22 +.7 USCmdtyFd N USCI 45.44 39.72 53 41.22 178 41.54 40.93 -.45 -3.1 USDslHtOil N UHN 21.76 16.00 20.60 49 21.61 20.46 -.66 +6.5 US Engy rs Q USEG 1.96 .71 47 .91 175 .98 .88 -.02 -39.3 US GasFd N UGA 36.45 27.46 5 33.97 44 34.90 33.28 -.29 +6.7 USCoppFd N CPER 21.26 16.20 4 16.38 55 16.68 16.20 -.34 -22.2tUSAgriFd N USAG 18.21 15.53 15.53 3 15.79 15.53 -.20 -5.9 USLime Q USLM .54 .7 23 101.40 70.56 14 77.01 27 77.72 75.83 +1.12 -.1 US NGas rs N UNG 27.92 20.40 1301 22.80 7656 23.57 22.65 -1.15 US OilFd N USO 15.25 9.61 13749 14.28 57185 14.87 14.07 -.43 +18.9 US ShrtOil N DNO 71.72 43.86 46.08 19 46.77 44.65 +.97 -18.9 USSteel N X .20 .7 17 47.64 23.16 6325 29.06 24856 30.30 28.60 -.62 -17.4 UtdTech N UTX 2.80 2.1 23 139.24 109.10 3180 132.01 12648 134.59 130.53 +.31 +3.5 UtdTherap Q UTHR 7 152.55 100.57 203 118.48 1695 123.99 116.69 -4.51 -19.9 UtdGrdian Q UG 1.50e 8.5 26 21.33 15.00 10 17.75 20 18.50 17.75 -.75 -4.1sUtdhlthGp N UNH 3.60 1.3 24 270.17 186.00 2957 268.28 10683 271.16 266.57 +.72 +21.7 UnitGrp Q UNIT 2.40 12.3 50 23.42 13.81 1132 19.53 6258 20.93 19.44 -1.29 +9.8 UNITIL N UTL 1.46 2.8 27 53.07 40.92 23 52.24 132 52.25 50.15 +1.69 +14.5 UnityBcp Q UNTY .28 1.2 15 25.50 16.15 3 24.00 43 24.50 23.50 -.40 +21.5 UnityBio n Q UBX 20.48 12.75 105 18.39 299 20.00 17.34 -.67 +10.5 Univar n N UNVR 52 31.95 25.54 287 27.54 1730 28.48 27.34 -.28 -11.0 UnvslCp N UVV 3.00f 5.0 8 71.60 45.95 152 60.15 592 60.33 58.75 +.35 +14.6 UnivDisp Q OLED .24 .2 76 209.00 78.75 781 124.10 4065 128.75 120.30 +1.70 -28.1 UnvElc Q UEIC 14 67.44 26.97 129 40.00 538 43.10 38.85 -3.20 -15.3 UnivFor s Q UFPI .35e .9 16 39.58 28.76 202 37.59 733 37.85 36.94 +.13 -.1 UnvHR N UHT 2.68f 3.6 44 78.61 53.00 23 75.41 86 76.94 74.46 -.84 +.4 UnivHlthS N UHS .40 .3 16 130.25 95.26 555 126.92 2527 130.18 125.72 -3.24 +12.0sUniv Insur N UVE .64a 1.4 15 45.90 15.08 234 46.15 809 46.26 44.30 +1.55 +68.7 UnvLogist Q ULH .42 1.2 26 37.68 16.60 52 35.70 240 36.80 35.40 -.90 +50.3 UnvSecInst A UUU 3.50 1.05 10 1.45 98 1.55 1.35 -14.7 UnvStainls Q USAP 67 31.20 17.44 53 29.34 294 30.26 28.86 -.94 +37.0 UnivTInst N UTI .08 3.0 3.75 2.21 4 2.70 46 2.82 2.65 -.02 +12.5 UnivstPa Q UVSP .80 2.8 17 32.35 26.61 49 28.60 316 28.85 28.10 +.10 +2.0 UnumGrp N UNM 1.04f 2.8 2 58.73 34.57 1626 36.55 8454 37.88 36.32 -.33 -33.4 UnumTh n Q UMRX 17.66 10.15 432 12.90 1889 16.50 12.75 -3.41 +16.1 UplandSoft Q UPLD 38.30 18.52 185 35.05 843 37.22 34.41 -2.17 +61.8 Ur-Energy A URG 76 .91 .50 958 .76 3067 .85 .76 -.08 +10.7 UraniumEn A UEC 2.00 .96 548 1.64 2464 1.73 1.61 -.07 -7.3 UrbnEdg n N UE .88 3.9 27 26.19 19.51 427 22.58 3021 22.99 22.29 -.28 -11.4 UrbanOne Q UONE 4.85 1.25 1 2.30 11 2.65 2.30 +24.3 UrbanOnD Q UONEK 2.40 1.35 14 2.28 50 2.40 2.20 +.08 +30.0 UrbanOut Q URBN 22 52.50 21.07 2341 43.46 12334 48.74 43.12 -3.02 +24.0 UrogenP n Q URGN 69.57 23.79 64 43.75 273 48.81 43.59 -4.58 +17.6 UrstdBid N UBP 1.08f 5.9 37 18.92 15.36 1 18.31 4 18.50 18.15 +.11 +8.0 UrsBidA N UBA 1.08f 4.8 30 23.94 17.20 59 22.53 243 22.82 22.22 -.22 +3.6 UrsBid pfG N UBPpG 1.69 6.7 26.60 24.78 1 25.35 2 25.40 25.16 +.14 -3.6 UrstBid pfH N UBPpH 1.56 6.3 26.88 22.97 4 24.85 14 25.00 24.62 -.13 -5.0 UtahMed Q UTMD 1.08 1.2 117.65 70.65 26 93.05 78 93.50 88.08 +2.20 +14.3 Uxin Ltd n Q UXIN 10.49 5.08 466 5.38 2504 5.95 5.26 -.55 -44.4V -:VBI Vac n Q VBIV 5.10 1.78 340 2.07 1291 2.40 2.00 +.03 -51.5 VEON Q VEON .29e 10.2 4.47 2.20 1104 2.84 8822 2.96 2.77 -.06 -26.0 VF Corp N VFC 1.84 2.1 47 97.00 61.56 2151 89.45 10286 92.34 89.32 -2.22 +20.9 VICI Pr n N VICI .64 3.1 21.33 17.58 2019 20.84 6930 21.01 20.73 -.07 -.2 VOC EnTr N VOC .47e 8.4 12 6.66 3.15 13 5.62 304 5.90 5.56 -.24 -5.1 VOXX Intl Q VOXX 5 8.85 4.64 18 5.50 139 5.50 5.30 +.10 -1.8tVSE Corp s Q VSEC .32f .9 14 59.90 36.20 27 36.98 73 38.46 36.07 -1.60 -23.6 VaalcoE N EGY 3.38 .68 241 2.23 1531 2.48 2.21 -.19 +219.9 Vaccinex n Q VCNX 12.00 9.05 22 9.83 118 10.80 9.46 -.16 -13.6sVailRsrt N MTN 5.88 2.0 30 302.76 200.68 163 294.01 938 302.76 287.51 -4.04 +38.4 Vale SA N VALE .29e 2.2 13 15.24 9.53 14661 13.01 69831 13.15 12.44 -.19 +6.4tValerits hn Q VLRX 6.79 1.02 128 1.15 942 1.16 1.02 -59.6 ValeroE N VLO 3.20 2.8 31 126.98 67.24 2418 115.08 13791 121.22 113.39 -2.80 +25.2 ValeroEPt N VLP 2.20f 6.1 13 48.66 33.25 201 36.17 822 36.62 35.53 +.38 -18.7 Valhi N VHI .08 2.5 29 9.24 2.22 65 3.23 376 3.53 3.20 -.07 -47.6 Validus pfA N VRpA 26.32 24.12 8 25.12 51 25.43 25.12 -.14 -3.1 Validus pfB N VRpB 26.23 24.15 19 25.10 90 25.35 25.02 -.16 -2.0 VlyNBcp N VLY .44 3.6 21 13.38 10.61 1543 12.09 5964 12.16 11.97 +.04 +7.8 VlyNBc pfA N VLYpA 1.56 5.9 29.24 25.83 8 26.55 26 26.79 26.50 -.17 -4.3 VlyBcp pfB N VLYpB 28.11 24.99 5 25.70 15 26.19 25.63 -.45 -2.8tValmont N VMI 1.50 1.1 21 176.35 135.00 68 137.30 357 140.30 135.00 -3.10 -17.2 ValueLine Q VALU .76 3.1 23 26.94 15.90 0 24.34 5 25.03 24.11 -.07 +25.8 Valvoline n N VVV .30 1.4 25.63 19.86 858 21.86 4607 22.01 21.25 +.34 -12.8 VanEMGold N OUNZ 13.44 11.53 48 11.76 458 11.86 11.70 -.02 -8.5tVanEGold N GDX .06e .3 25.58 17.77 42472 17.88 191753 18.35 17.58 -.67 -23.1 VnE LgFl n N LFEQ 28.49 24.56 11 27.81 47 28.11 27.77 -.24 +5.7 VanE Grn n N GRNB 27.50 24.66 3 25.71 10 25.90 25.71 -.18 -4.7 VnEkSteel N SLX .40e .9 51.92 39.22 20 42.90 94 43.45 42.51 -1.19 -6.4 VnEkHiIn rs N YMLP 25.49 20.51 3 21.44 61 21.90 21.38 -.29 -8.1 VanE Env N EVX .53e .5 98.45 79.49 97.68 1 97.72 96.46 +1.01 +12.4tVanE EMHi N HYEM 1.57 7.1 24.95 21.99 55 22.20 306 22.30 21.99 -.08 -9.3 VanEHiYM N HYD 1.45 4.6 31.56 30.60 433 31.34 1508 31.48 31.28 -.19 +.4 VanE ChiBd N CBON .68e 24.34 22.06 0 22.35 1 22.41 22.35 -.05 -1.6 VnEkShHY N SHYD .81 3.3 25.30 24.04 20 24.41 80 24.45 24.37 -.08 +.9tVnEkRus N RSX .01e .1 24.33 19.33 8444 19.18 32736 19.80 19.15 -.85 -9.6 VanE BDC N BIZD 1.47e 8.6 17.86 15.39 27 17.15 688 17.39 17.15 -.19 +3.3 VEckPfSec N PFXF 1.24e 6.4 20.15 18.60 79 19.48 353 19.78 19.45 -.32 -.9 VanE FallA N ANGL 1.63e 4.7 30.39 28.56 156 28.83 1047 28.92 28.82 -.20 -3.7 VanE IntHY N IHY 1.26 5.2 26.20 23.90 4 24.04 38 24.10 23.97 -.12 -6.2 VanE Reit N MORT 2.36e 7.7 25.30 21.20 25 24.55 177 24.75 24.38 +.14 +2.0 VnEkCfMun N XMPT 1.35 5.4 27.65 24.80 9 25.21 98 25.32 25.18 -.16 -5.4 VanE EmM N EMAG .92 4.5 22.45 19.99 20.24 0 -7.3 VanE IGFlt N FLTR .15e .6 25.41 25.15 169 25.29 560 25.30 25.26 -.05 +.1tVanE EMBd N EMLC .98 6.2 19.91 15.74 2887 15.88 24518 15.94 15.74 -.28 -16.3 VanEAltEn N GEX 1.07e 1.8 64.75 56.84 4 58.85 12 60.14 58.79 -1.86 -3.8 VEckMun N PRB .15e .6 24.68 24.08 24.25 10 24.26 24.24 -.11 -.2 VnEkSMu N SMB .20 1.2 17.66 17.05 25 17.24 229 17.27 17.23 -.02 VanE LgMu N MLN .62 3.2 20.43 19.41 15 19.54 281 19.68 19.54 -.15 -3.9 VanEIntMu N ITM .54 2.3 24.33 23.25 535 23.43 1019 23.54 23.42 -.20 -2.7 VnEkHiInInf N YMLI 1.20 8.9 14.90 11.07 1 13.49 15 13.63 13.42 +.16 +.4 VanE GenDr N GNRX 26.68 21.50 0 25.87 1 26.07 25.87 -.31 +6.4 VanE OilR N CRAK 35.64 25.50 47 34.01 94 34.95 33.82 -.76 +10.8 V IntMoat N MOTI 36.88 31.74 14 32.07 29 32.74 32.00 -.92 -6.0 VEckNucl N NLR 1.72e 3.3 54.27 45.37 4 52.05 6 52.22 51.70 -.24 +6.1tVanEChAMC N CNXT 37.10 25.17 3 24.92 20 25.87 24.87 -.62 -28.0 VanE Israel N ISRA .44e 1.3 33.90 28.38 2 33.06 10 33.62 33.06 -.78 +8.8 VanEWMoat N MOAT .41e .9 46.39 39.09 55 46.08 313 46.11 45.79 -.11 +8.6 VanE UncOG N FRAK .06e .4 18.24 12.97 154 15.80 197 16.66 15.50 -.80 +.9 VnEkSemi N SMH .58e .5 114.55 87.17 7153 105.83 26298 109.87 105.53 -3.11 +8.2sVnEkRtl] N RTH 1.39e 1.3 111.45 79.58 10 110.66 59 111.45 110.14 -.09 +21.1 VanE GenD Q GNRX 64.65 54.44 23 62.63 193 63.31 62.20 -.99 +5.6 VanE Agri N MOO 1.10e 1.7 65.86 56.33 25 63.49 99 64.23 63.31 -1.17 +3.1tVEckOilSvc N OIH .47e 2.0 29.87 22.76 9764 23.20 29218 24.80 22.73 -1.51 -10.9 VanE VecBi Q BBH 136.83 111.36 20 130.68 48 134.41 130.11 -4.50 +4.9tVnEkRusSC N RSXJ .81e 2.6 44.21 31.30 12 30.78 19 32.00 30.78 -1.53 -24.9tVEckVcREr N REMX .50a 2.6 32.97 18.80 23 18.88 159 19.93 18.80 -1.20 -37.3 VEckChina N PEK 1.41e 1.4 54.26 36.78 8 37.45 18 38.42 37.39 -.81 -22.4 VnEkIndSC N SCIF .57e 1.2 72.57 46.05 7 48.03 99 48.82 47.58 -1.94 -29.2 VanE Egyp N EGPT 40.97 27.00 3 32.98 19 33.87 32.90 -.94 +.9 VEckPoland N PLND .29e 1.8 21.80 15.47 7 16.50 26 17.12 16.48 -.85 -16.5tVanE JrGld N GDXJ 37.76 26.71 10921 26.85 53632 27.44 26.47 -.79 -21.3 VanE Coal N KOL .13 .9 18.49 14.26 27 15.06 171 15.44 15.01 -.60 -6.1 VnEk Viet N VNM .32e 2.0 20.50 14.55 231 16.09 1146 16.38 15.98 -.47 -10.0tVanEBrzSC N BRF 26.12 16.56 17 17.03 85 17.15 16.56 -.37 -27.4tVanEIndo N IDX .25e 1.2 26.90 19.43 13 20.14 148 20.49 19.43 -1.06 -18.9 VanENatRs N HAP .64e 1.8 39.67 34.26 1 36.01 27 36.56 35.99 -.77 -3.0tVanE VAfr N AFK .53e 2.5 27.39 20.92 69 20.81 122 21.78 20.79 -1.40 -16.3tVanE Gam N BJK 1.07e 2.7 50.35 40.40 11 39.78 31 42.55 39.56 -2.98 -14.7 VandaPhm Q VNDA 23.35 11.90 324 18.45 4408 19.80 18.30 -.88 +21.4 VangLTBd N BLV 3.92e 4.2 95.98 86.51 72 87.84 482 88.47 87.73 -1.01 -7.6 VangIntBd N BIV 2.17a 2.7 85.85 79.91 405 80.78 1951 81.10 80.71 -.45 -3.6 VangSTBd N BSV 1.08e 1.2 80.25 77.83 1106 78.07 6513 78.25 78.06 -.22 -1.3 VangTotBd N BND 2.06e 2.3 82.71 78.30 2481 78.90 9573 79.18 78.86 -.42 -3.3 VangExDur N EDV 4.81e 3.2 123.85 107.64 42 111.82 131 113.32 111.73 -2.21 -7.6 VangMegG N MGK 1.33e 1.1 128.32 103.03 82 125.54 346 127.70 125.12 -2.27 +12.8 VangMegV N MGV 1.53e 1.9 81.59 69.53 36 79.69 191 80.01 79.45 -.21 +4.2 VanHiDvY N VYM 2.10e 2.4 90.93 78.63 552 87.37 2535 87.91 86.96 -.04 +2.0tVangIntHi Q VYMI 2.17e 3.6 72.32 60.91 210 61.02 656 61.98 60.88 -1.49 -8.9 VangIntDiv Q VIGI 1.15e 1.8 70.39 62.15 36 63.22 184 64.66 63.06 -2.27 -4.6tVangEMGv Q VWOB 3.54 4.7 81.69 74.31 64 74.62 628 74.83 74.31 -.29 -7.0 VangEMI N VXF 1.13e .9 125.36 102.00 183 123.29 866 125.30 122.81 -1.82 +10.3 VangGrth N VUG 1.38e .9 161.40 130.45 780 158.12 2647 160.80 157.17 -2.62 +12.4 VangLgCp N VV 1.84e 1.4 134.13 112.52 198 132.18 680 133.44 131.80 -1.30 +7.8 VangMidC N VO 1.76e 1.1 166.82 142.93 250 163.94 1637 165.83 163.68 -1.71 +5.9 VangSmCp N VB 1.63e 1.0 166.03 134.51 434 163.66 2083 165.88 163.20 -2.00 +10.7sVangSCG N VBK 1.19e .6 190.22 145.83 106 187.22 527 190.22 186.00 -2.71 +16.4 VangSCV N VBR 1.96e 1.4 143.52 120.87 188 141.04 902 142.76 140.59 -1.49 +6.2 VangTSM N VTI 2.17e 1.5 150.77 125.69 2335 148.58 10042 150.10 148.13 -1.49 +8.3 VangValu N VTV 2.05e 1.9 113.46 96.62 1359 110.39 5047 111.07 110.05 -.33 +3.8 VangSP500 N VOO 3.81e 1.4 268.05 224.98 2634 264.18 12540 266.66 263.45 -2.54 +7.7 VangMCVal N VOE 1.76e 1.6 117.97 102.21 153 113.51 682 115.02 113.23 -1.12 +1.7 VangMCGr N VOT .82e .6 143.82 118.84 85 141.41 457 143.38 140.88 -1.80 +10.7 VangREIT N VNQ 3.08e 3.7 86.14 72.05 4234 82.86 18121 84.07 82.58 -1.19 -.1sVangDivAp N VIG 1.82e 1.7 110.15 92.07 579 109.63 1972 110.15 108.78 +.27 +7.4 V exUSRE Q VNQI 2.86e 5.1 65.20 55.74 782 55.98 1842 57.11 55.81 -1.82 -7.5 VangAllWld N VSS 2.83e 2.6 127.14 109.90 561 110.38 1618 112.94 110.07 -4.14 -7.4 VangTotW A VT 1.53e 2.0 78.12 69.02 78.12 +5.2 VangAllW N VEU 1.34e 2.7 58.90 50.25 3190 50.52 10599 51.46 50.36 -1.57 -7.7tVangEmg N VWO 1.10e 2.7 50.99 40.33 14695 40.46 67842 41.33 40.30 -1.58 -11.9 VangPacif N VPL 1.37e 2.0 77.96 66.86 265 67.62 1312 69.23 67.46 -2.25 -7.2 VangEur N VGK 1.71e 3.1 63.60 54.26 3721 54.92 13559 55.95 54.75 -1.48 -7.2 VangTEBd N VTEB .28e 52.07 50.36 1216 50.69 3049 50.87 50.65 -.31 -1.9 Vang500Gr N VOOG 1.62e 1.0 158.89 126.55 41 155.74 251 158.20 155.20 -2.56 +13.7 Van500Val N VOOV 2.01e 1.8 116.72 100.54 10 111.76 99 112.36 111.43 +.12 +1.6 VanSC600V N VIOV 1.66e 1.1 150.33 117.76 8 146.81 37 148.79 146.20 -2.22 +10.9 VanSC600G N VIOG 1.13e .6 179.75 130.88 15 176.80 92 179.26 176.32 -2.60 +21.2 VangSC600 N VIOO 1.19e .7 165.03 124.95 22 161.90 111 164.57 161.68 -2.73 +16.2 VanMC400V N IVOV 1.50e 1.2 131.09 110.00 20 128.36 58 130.16 127.98 -1.79 +5.4 VanMC400G N IVOG 1.16e .8 146.61 120.00 17 145.67 50 146.57 145.17 -.75 +9.5 VanMC400 N IVOO 1.57e 1.1 138.61 115.21 15 136.93 81 138.27 136.47 -1.15 +7.1 VanShTTr Q VGSH 1.20a 2.0 60.93 59.69 227 59.77 3265 59.85 59.75 -.16 -.8 VanSTCpB Q VCSH 2.08 2.7 80.37 77.84 753 78.14 3139 78.29 78.11 -.26 -1.5 VanTotBd n Q VTC 3.05 3.8 88.99 80.51 7 81.07 21 81.38 81.01 -.56 -4.6 VangR3K Q VTHR 2.17e 1.6 134.55 112.49 1 132.70 20 133.87 132.52 -1.04 +8.0 VanR2KGr Q VTWG .82e .5 160.14 122.70 9 157.55 45 160.09 156.41 -2.59 +16.3 VanR2KV Q VTWV 1.88e 1.6 119.55 99.83 2 117.23 23 118.96 117.00 -2.00 +7.0 VangR2K Q VTWO 1.50e 1.1 139.27 111.35 35 137.01 202 139.01 136.53 -2.09 +12.0 VanR1KGr Q VONG 1.65e 1.1 160.16 125.73 316 157.09 993 159.59 156.46 -2.53 +13.8 VanIntTTr Q VGIT 1.41 2.3 65.53 61.81 130 62.38 1039 62.61 62.36 -.30 -2.4 VanR1KV Q VONV 2.49e 2.2 114.79 100.45 224 110.69 876 111.44 110.47 -.53 +2.0 VangR1K Q VONE 2.28e 1.7 134.14 112.50 14 132.28 56 133.55 132.00 -1.29 +8.0 VanMtgBSc Q VMBS 1.44 2.8 53.14 50.79 510 51.14 2921 51.30 51.11 -.29 -2.5 VanLTCpB Q VCLT 3.69 4.2 96.52 86.70 125 87.60 1016 88.14 87.51 -.94 -8.5 VanLTTrs Q VGLT 2.09 2.9 79.71 71.47 37 73.23 239 73.95 73.21 -1.16 -6.1 VanIntCpB Q VCIT 2.97 3.6 88.76 82.81 1042 83.63 4251 83.99 83.62 -.54 -4.3 VangSTInfl Q VTIP .74e 1.5 49.66 48.52 352 48.93 2932 49.03 48.90 -.07 +.2 VangFTSE N VEA 1.10e 2.6 47.89 41.57 7552 41.88 36142 42.69 41.77 -1.24 -6.6 VanTIntBd Q BNDX .61a 1.1 55.28 53.84 847 54.70 4665 54.74 54.64 -.02 +.6 VanTIntStk Q VXUS 1.54e 2.9 61.17 52.25 890 52.52 3789 53.52 52.33 -1.63 -7.6sVangCnD N VCR 2.03e 1.1 181.76 140.78 61 178.69 299 181.76 177.89 -2.21 +14.6 VangCnS N VDC 3.69e 2.6 151.29 126.78 118 141.32 498 141.78 139.45 +1.27 -3.2 VangEngy N VDE 2.37e 2.4 109.79 86.35 183 100.42 768 103.65 98.94 -2.66 +1.5 VangFncl N VFH .90e 1.3 75.48 59.92 272 71.47 1195 72.27 71.18 -.11 +2.0 VanHC Etf N VHT 1.96e 1.1 177.50 148.31 171 176.14 564 177.05 175.05 -.92 +14.3 VangIndl N VIS 2.25e 1.5 151.28 127.02 91 146.73 350 147.77 145.22 +.66 +3.1sVangInfT N VGT 1.61e .8 203.18 148.23 457 198.25 2022 203.18 197.45 -4.55 +20.3 VangMat N VAW 2.12e 1.6 144.65 123.29 78 133.37 308 135.15 132.58 -.87 -2.4 VangUtil N VPU 3.41e 2.8 125.54 104.82 82 120.58 328 122.41 119.40 +1.32 +3.4 VangTel N VOX 3.14e 3.7 95.57 81.62 104 84.54 602 86.26 83.76 -2.27 -7.3sVantEng n Q VEAC 10.00 9.62 86 10.00 95 10.00 9.96 +.04 +2.9 VantEng wt Q VEACW 1.45 1.05 1.19 -.8sVantEn un Q VEACU 10.53 9.97 1 10.55 1 10.55 10.55 +.02 +3.5 VarexImag Q VREX 43.76 27.31 238 30.35 1194 31.67 30.07 -1.05 -24.4 VarianMed N VAR 81 130.29 98.34 848 106.55 2681 112.50 106.05 -5.47 -4.1 Varonis Q VRNS 83.10 38.35 321 74.50 1309 76.80 70.55 +.60 +53.5 VascuBio Q VBLT 9.05 1.55 55 1.60 218 1.70 1.60 -.08 -77.5 Vaxart rs Q VXRT 11.88 2.76 8 3.09 42 3.15 3.01 +.04 -50.4sVectoIQ n Q VTIQ 9.65 9.51 155 9.59 2656 9.65 9.55 +.01 +.1sVectoIQ un Q VTIQU 10.20 9.97 10.20 150 10.20 10.09 +.10 +2.0tVectorGp N VGR 1.60b 10.2 23 23.14 15.36 2953 15.69 6799 16.11 15.30 +.16 -29.9 Vectren N VVC 1.80 2.5 28 71.74 58.00 245 71.60 1431 71.61 71.22 +.40 +10.1 Vectrus N VEC 13 41.48 26.62 50 32.52 200 32.91 31.76 -.30 +5.4 VedantaLtd N VEDL 1.20e 9.5 21.99 11.58 423 12.68 1568 12.81 12.27 -.10 -39.1 VeecoInst Q VECO 22.35 10.00 501 11.80 2566 12.10 11.50 -.20 -20.5sVeevaSys N VEEV 105.04 52.17 1087 102.07 5713 105.04 98.32 -2.29 +84.6 VenatorM n N VNTR 26.90 11.04 247 11.81 2717 12.60 11.56 -.27 -46.6 Ventas N VTR 3.16 5.4 16 69.92 46.55 1518 58.85 7819 60.26 58.62 -1.02 -1.9 VentasR 43 N VTRB 1.36 5.5 25.59 24.15 6 24.86 22 25.12 24.83 -.26 -1.2 Veoneer n N VNE 55.21 41.45 53.89 +26.4sVBradley Q VRA 36 17.13 6.99 1198 16.77 5772 17.13 14.13 +2.11 +37.7 Veracyte Q VCYT 12.86 5.23 148 11.37 1111 12.73 11.25 -1.27 +74.1sVerastem Q VSTM 10.35 2.77 2460 8.99 12751 10.35 8.63 -.97 +192.8 Vereit N VER .55 7.2 8.71 6.52 5380 7.67 25022 7.88 7.64 -.15 -1.5 Vereit pf N VERpF 1.68 6.7 26.10 24.43 42 25.07 145 25.34 25.05 -.23 -2.0 Vericel Q VCEL 14.75 3.30 565 12.90 5811 14.60 11.45 +.70 +136.7sVerintSys Q VRNT 85 52.45 37.10 589 50.75 3869 52.45 45.90 +2.20 +21.3 Verisign Q VRSN 41 160.08 102.06 809 157.80 2824 159.94 154.30 -.81 +37.9sVerisk Q VRSK 42 120.79 80.32 693 120.43 3219 121.82 118.51 +1.34 +25.4 Veritex Q VBTX 22 33.08 23.84 89 30.27 480 30.92 30.01 -.35 +9.7 Veritiv N VRTV 51.00 20.35 78 48.25 232 48.75 46.50 +.50 +67.0 Veritone n Q VERI 74.92 10.00 64 10.32 460 10.75 10.11 -.12 -55.5 VerizonCm N VZ 2.41f 4.5 7 55.21 43.97 11729 54.00 58878 54.47 52.84 -.37 +2.0 VerizonC 54 N VZA 1.48 5.7 27.23 25.39 28 25.67 88 25.72 25.60 +.01 -2.7tVermilnE g N VET 2.03 40.59 30.17 141 31.29 573 31.70 30.17 -.41 -13.8 Vermillion Q VRML 2.10 .47 57 .60 591 .67 .57 -.03 -68.9 VeronaPh n Q VRNA 25.55 10.44 1 12.95 5 13.79 12.51 +.30 +9.1 Verrica n Q VRCA 23.29 13.23 109 16.65 485 18.00 15.05 -.95 -4.9 Versartis Q VSAR 22.10 1.35 139 1.60 709 1.86 1.60 -.20 -27.3sVerso Cp N VRS 31.79 4.83 411 29.81 2015 31.79 29.37 -1.58 +69.7 Versum N VSM .24f .6 42.74 33.06 335 37.71 1575 39.95 37.48 -2.08 -.4 VertexEn Q VTNR 1.50 .65 256 1.25 1128 1.36 1.18 -.03 +31.6 VertxPh Q VRTX 186.44 136.50 1194 179.47 4849 184.74 177.01 -4.93 +19.8 Veru Inc Q VERU 3.00 .90 366 1.94 820 2.02 1.83 -.05 +70.2 ViaSat Q VSAT 80.26 59.16 261 61.94 1406 63.36 60.85 -.88 -17.2 ViacomA Q VIA .80 2.4 7 40.64 28.20 24 33.30 112 33.70 32.50 -.40 -4.6 ViacomB Q VIAB .80 2.8 6 35.55 22.13 2922 28.98 19159 29.84 28.40 -.30 -5.9 ViadCorp N VVI .40 .6 30 62.45 49.20 77 61.65 204 61.75 60.25 +.15 +11.3 Viavi Q VIAV 33 11.55 8.34 3707 11.30 10631 11.35 10.91 +.10 +29.3 Vical rs Q VICL 3.70 1.02 70 1.40 307 1.47 1.36 +.01 -23.5 Vicor Q VICR 64.50 16.30 153 58.45 970 62.95 57.45 -4.00 +179.7sVicMultiF n Q VSMV 30.24 24.92 2 29.98 73 30.24 29.98 +8.7 Vict500VW Q CFA .44e .8 52.50 44.10 33 52.02 134 52.45 51.90 -.22 +6.6 VictDisEnV Q CSF .38e .8 50.77 39.78 8 49.83 57 50.35 49.66 -.44 +10.4 Vict500EV Q CFO .47e .9 52.45 44.01 64 51.98 284 52.41 51.84 -.21 +6.5tVicEM Hi n Q CEY 28.35 23.31 5 23.28 16 23.85 23.28 -.66 -10.9 VictDevVol Q CIZ .01j 39.92 32.89 7 32.98 50 33.77 32.92 -.91 -6.1 VictIncEV Q CDC 1.09e 2.3 48.81 43.43 127 48.12 242 48.58 47.78 +.18 +3.6 VictSCVol Q CSA .16e 51.78 40.99 11 50.93 25 51.39 50.86 -.44 +10.5 VictIntlVol Q CIL .15e 46.94 38.37 1 38.65 9 39.31 38.62 -.93 -4.9 VicEmMkt Q CEZ 31.99 26.23 3 26.50 7 26.90 26.48 -.74 -10.7 VictLCHiDv Q CDL .44e 47.44 42.30 4 46.78 45 47.20 46.68 +.12 +3.3 VictSCHiD N CSB .60e 48.80 39.28 4 48.36 18 48.59 48.04 -.02 +8.4tVictIntHiD Q CID .33e 38.00 33.04 2 32.77 5 33.37 32.77 -.86 -9.5 VictCap n Q VCTR 13.50 8.91 57 9.44 199 9.95 9.38 -.44 -18.6 ViewRay n Q VRAY 13.21 5.15 696 9.82 4229 10.13 9.47 -.26 +6.0 VikingTh n Q VKTX 13.43 1.05 2566 11.27 8504 13.37 11.16 -1.80 +177.6 VillagB&T Q VBFC 53 35.00 26.90 33.75 1 33.75 33.75 -.35 +10.1 VillSupMkt Q VLGEA 1.00 3.5 16 31.49 21.95 15 28.82 98 29.44 28.55 -.36 +25.7 VinceHlg rs N VNCE 6 24.19 3.20 32 17.92 203 21.74 17.57 -3.17 +189.5 ViperEnPt Q VNOM 2.40e 6.2 44 40.48 16.75 382 38.47 1916 39.76 37.13 -.44 +64.9tVipshop N VIPS 6 19.14 6.54 6811 6.28 23346 6.90 6.25 -.70 -46.4 VirTra n Q VTSI 7.36 4.14 42 5.59 118 5.60 5.25 +.27 -11.3 Virco Q VIRC .06 1.2 6.05 3.95 6 5.10 33 5.35 4.90 +.15 +1.0 VirnetX A VHC 8.75 2.10 1097 3.45 2973 3.55 3.00 +.10 -6.8 VirtuFin n Q VIRT .96 4.4 11 37.85 13.10 360 21.85 1929 21.95 21.30 +.05 +19.4 VirDynCr n N BLHY 25.65 24.24 6 24.43 38 25.13 24.40 -.15 -1.5 ZweigTR N ZTR .97 8.2 14.18 10.74 124 11.87 424 11.98 11.81 -.10 -11.4tVirtGblMSc N VGI 1.87 14.3 19.46 13.12 80 13.10 235 13.22 13.07 -.12 -25.1 VirtusInv Q VRTS 2.20f 1.8 15 138.03 103.81 81 119.80 167 129.70 114.56 -9.20 +4.1 VirtusIn pf Q VRTSP 1.81 1.8 114.06 96.15 1 102.50 2 109.66 102.50 -6.80 +1.5sVirtusa Q VRTU 58.58 33.50 93 56.74 407 58.58 56.23 -1.52 +28.7sVisa s N V .84 .6 48 147.86 102.26 13626 143.20 42892 147.86 142.54 -3.69 +25.6 VishayInt N VSH .34 1.6 26.50 17.15 1397 21.85 6016 23.70 21.60 -1.95 +5.3 VishayPrc N VPG 31 45.00 20.50 63 41.80 262 44.80 41.55 -1.50 +66.2 VistaGold A VGZ .87 .47 94 .49 401 .53 .49 -.02 -30.1 VistaOutd n N VSTO 23.71 12.36 327 18.35 1310 18.79 18.20 -.12 +25.9 VistaGn n Q VTGN 2.65 .69 85 1.35 691 1.47 1.31 -.12 +21.3tVisteon s Q VC 20 140.64 104.68 804 103.30 2375 110.40 102.57 -7.09 -17.5 VistraEn n N VST 24.81 17.10 2865 22.50 15414 23.57 22.18 -1.04 +22.8 VitalThera Q VTL 9.75 3.05 444 6.68 1896 8.15 6.55 -1.38 +12.2 VitaminSh N VSI 13 13.95 2.95 786 12.15 2747 13.35 11.30 -.65 +176.1 ViveveMd n Q VIVE 6.00 1.60 124 3.11 1022 3.55 2.97 -.04 -37.4 VivintSolar N VSLR 14 6.15 2.70 327 5.00 2015 5.30 4.80 -.25 +23.5 Vivopwr n Q VVPR 6.69 1.02 6 1.68 65 1.87 1.54 -.12 -42.1 Vivus Q VVUS 3 1.02 .33 265 .56 1461 .61 .53 -.00 +11.3 VMware N VMW 41 165.00 105.89 905 151.93 4017 154.24 149.62 -1.33 +21.2sVoceraCm N VCRA 34.14 22.43 151 33.89 564 34.33 32.55 +.73 +12.1tVodafone Q VOD 1.82e 8.5 32.75 21.13 5507 21.45 38684 21.68 21.13 -.16 -32.8 VolarisAv N VLRS 12.87 4.87 773 7.87 1810 7.97 7.07 +.58 -1.9 VolitionRX A VNRX 4.00 1.44 91 2.23 427 2.49 2.12 -.10 -24.1 VoltInfoSci A VISI 4.90 2.16 153 2.70 241 3.60 2.50 -.80 -28.9 Vonage N VG 14.61 7.62 1003 14.24 4215 14.49 13.98 +.06 +40.0 Vornado N VNO 2.52 3.3 27 80.30 64.14 474 75.37 3105 77.14 75.03 -1.63 -3.6 Vorndo pfK N VNOpK 1.43 5.7 25.93 23.64 22 24.94 50 25.61 24.93 -.68 -1.3 Vorndo pfL N VNOpL 1.35 5.6 25.74 22.37 12 24.27 94 24.73 24.13 -.41 -2.5 Vornad pfM N VNOpM 1.31 5.7 25.18 21.57 18 23.07 120 23.53 23.07 -.40 -8.1 Voxeljet N VJET 6.37 3.07 42 4.02 214 4.40 3.91 -.39 -12.0tVoyaAsPcD N IAE 1.02 11.1 11.38 9.15 81 9.16 285 9.38 9.14 -.29 -12.6tVoyaEmHi N IHD .92 12.2 9.86 7.54 120 7.53 467 7.74 7.51 -.23 -15.4 VoyaFincl N VOYA .04 .1 17 55.27 35.82 1441 48.72 4990 50.31 48.33 -1.35 -1.5 VoyaGlAdv N IGA 1.12 9.9 11.85 10.54 71 11.31 183 11.66 11.27 -.31 -1.0 VoyaGlbDv N IGD .91 12.7 8.16 7.00 350 7.18 1702 7.36 7.16 -.18 -7.4 VoyaInfra N IDE 1.46 9.6 17.66 14.25 19 15.17 145 15.35 15.10 -.13 -10.0tVoyaIntHD N IID .83 13.0 7.90 6.39 32 6.35 97 6.50 6.34 -.16 -15.8 VoyaPrRTr N PPR .29 5.8 5.25 4.93 343 4.97 2477 5.02 4.97 +.02 -2.0 VoyaNatRs N IRR .81 13.4 7.00 5.75 70 6.03 253 6.19 6.02 -.15 -3.7 VoyagerT n Q VYGR 31.91 9.99 286 19.31 852 21.80 19.04 -2.43 +16.3 vTvThera n Q VTVT 8.40 .65 130 .93 404 1.10 .93 -.16 -84.5 VulcanM N VMC 1.12 1.0 24 141.20 108.17 814 110.82 3681 111.44 109.23 +.02 -13.7 Vuzix Q VUZI 11.40 4.10 241 6.40 628 6.70 6.25 -.10 +2.4 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 19 www.sunnewspapers.net The Sun/Saturday, September 8, 2018

PAGE 52

A -ARCAbio rs ABIO .56 -.03 ASV Hld n ASV 6.30 +.52 AbeonaTh ABEO 13.65 -.05 Abraxas AXAS 2.15 +.02 Acasti g rs ACST .59 +.01 AccelrDiag AXDX 22.35 -1.25 AcerTh rs ACER 30.16 -.93 AdamisPh ADMP 3.05 +.10 AdestoTc n IOTS 5.75 -.05 AdmaBio ADMA 6.30 -.31 Adomani n ADOM .57 -.05 AMD AMD 27.38 -.46 AehrTest h AEHR 2.45 -.02 AEtern g rs AEZS 1.75 -.01 Aethlon rs AEMD 1.02 -.03 Agenus AGEN 2.02 AgroFresh AGFS 6.20 Airgain n AIRG 11.76 +.08 AkariTh rs AKTX 2.08 +.02 AkersBios AKER .26 +.01 Akoustis n AKTS 8.12 +.12 Albireo ALBO 33.13 -.49 AldeyraTh ALDX 7.90 +.05 All MMA n AMMA .31 -.02 AltaMesa n AMR 4.68 -.01 Amedica rs AMDA .38 -.10 AmeriHld n AMRH 1.37 +.06 AmElTech AETI .94 -.01 Anavex rs AVXL 2.68 -.02 AntaresP ATRS 3.39 ApollEnd rs APEN 7.46 -.10 ApolMed n AMEH 15.22 +.52 ApplRecy h ARCI 1.06 +.02 ApldDNA APDN 1.20 +.06 ApricusB rs APRI .28 +.01 AptoseB g APTO 3.05 +.01 AquaMetal h AQMS 2.67 +.17 AquaB Tc n AQB 2.97 -.03 Arcimoto n FUV 4.13 +.20 AspenGp n ASPU 7.35 +.30 AssembBio ASMB 37.50 -.75 Astrotch rs ASTC 3.43 -.07 AsureSftw h ASUR 14.27 +.16 Athersys ATHX 1.94 -.06 Atomera n ATOM 5.07 -.03 AttisInd hn ATIS .32 -.01 Attunity ATTU 18.63 +.23 AutoWeb AUTO 3.55 +.05 AveThera n ATXI 3.50 -.07 AVEO Ph h AVEO 2.86 +.02 AvidBios rs CDMO 7.12 -.18 AvistaHl un AHPAU 10.25 AvistaHl n AHPA 10.11 AxoGen AXGN 41.05 -2.75B -BOS Ltd BOSC 2.49 +.01 Beyondsp n BYSI 22.00 +.50 BioDlvry lf BDSI 2.95 +.08 BioLifeSol BLFS 21.19 +2.54 BioLneRx h BLRX .91 -.03 BioanlySys BASI 1.64 +.06 Bioblast rs ORPN 1.27 +.08 BiostrPh rs BSPM 1.96 -.08 Boxlight n BOXL 3.46 -.14 Brainstorm BCLI 4.16 +.01 Bridglne rs BLIN 1.00 -.02 BroadVis BVSN 1.75 +.04 BroadwdE BWEN 2.13 +.01C -CAS Med CASM 2.15 -.05 CASI Phr h CASI 6.52 -.63 CHF Sol rs CHFS 1.27 +.03 CM SevSt n CMSS 9.99 CM SvSt un CMSSU 10.85 CTI BioP rs CTIC 1.85 -.01 CUI Glbl CUI 2.16 -.02 CVD Eqp CVV 6.39 -.01 Caladriu rs CLBS 5.47 +.08 CambLrn ABCD 12.37 -.24 CancrGen h CGIX .98 +.01 Capricor CAPR 1.14 +.01 CpstnTur rs CPST 1.10 -.05 CaroFin s CARO 41.53 +.43 CarverBc lf CARV 4.01 -.27 CatalstB rs CBIO 10.18 +.14 CatalystPh CPRX 3.24 -.08 Catasys n CATS 9.63 +.44 Celcuity n CELC 21.50 +.54 Celsion rs CLSN 2.85 CelsiusH n CELH 4.42 +.12 Cemtrex rs CETX 1.48 +.03 CntRsDvA CDEV 19.22 +.28 CntlVyCm CVCY 21.63 +.06 CentCas CNTY 7.80 +.10 Cerecor n CERC 4.46 -.05 CescaTh h KOOL .42 +.02 ChampO hrs CSBR 8.55 +.23 Chantic rs BURG 2.55 +.01 CharlsCol h CTHR 1.01 +.03 ChckPnt n CKPT 4.17 +.17 ChAdvCns CADC 4.00 -.30 ChinaAuto CAAS 3.91 -.06 ChiCmCr h GLG .76 -.04 ChiCustR n CCRC 9.88 +.14 ChinaHGS HGSH 1.30 -.04 ChinaJJ h CJJD 1.55 +.07 ChinLend h CLDC .95 -.04 ChiRecy rs CREG 1.20 -.02 ChinaNt rs CNET 1.85 -.08 ChromaDx n CDXC 3.92 -.39 CitiusPh n CTXR 1.50 -.08 CivistaBcsh CIVB 23.73 +.14 ClearOne CLRO 2.15 ClearSign CLIR 1.95 CoDiagn n CODX 3.15 CohBar n CWBR 4.76 -.13 CmtyBkTr ESXB 8.90 CmstkH rs CHCI 3.01 +.07 ConstAlph n CNAC 10.08 +.01 ContraFect CFRX 1.97 -.09 Corcept CORT 14.80 +.61 CrownCfts CRWS 6.05 +.01 CryoPort rs CYRX 14.50 +.41 CueBioph n CUE 9.24 Cyanotch h CYAN 3.50 +.24 Cyclacel rs CYCC 1.53 +.10 CymaBay CBAY 12.80 -.15 Cyren Ltd CYRN 2.85 CytRx rs CYTR 1.07 -.01 Cytosorbnt CTSO 14.10 -.10D -DareBio rs DARE 1.01 -.10 DarioHlth DRIO .99 +.07 DasanZ rs DZSI 10.26 -.07 Daseke n DSKE 8.65 +.11 Data IO DAIO 5.63 +.45 Datawatch DWCH 12.70 -.10 DelTaco TACO 12.67 -.01 DelmarPh n DMPI .56 +.02 DeltaTch h DELT .82 +.03 Dennys DENN 15.22 +.07 Determine DTRM .88 +.05 DifferBr rs DFBG 4.54 +.29 DiffusP hn DFFN .40 +.01 DigitalAlly DGLY 2.65 +.05 DigitlTurb APPS 1.33 +.01 DivrsRst h SAUC 1.20 -.03 DolphEnt hn DLPN 2.60 DrprOkw n DOTA 10.12 DrprOk rt DOTAR .55 +.02 DryShips s DRYS 4.67 +.04 DynavaxT DVAX 12.75 +.15E -ENDRA n NDRA 2.58 +.21 ENGlobal ENG .99 -.01 EagleBncp EGBN 54.30 +.10 EastrAcq n EACQ 10.35 EastsDist n EAST 7.68 +.09 Eco-Stim h ESES .39 +.01 eGain EGAN 8.75 -3.98 EksoBio n EKSO 2.44 Energous WATT 11.58 +.28 EsqFnHld n ESQ 25.50 +.11 EuroTech CLWT 3.98 +.03 EvofemBio EVFM 4.70 +.29 EvokePhm EVOK 3.12 +.02 ExactSci h EXAS 77.22 +2.22 ExelaTch n XELA 5.92 +.01 EyegatePh EYEG .39 -.04F -FS Bncp FSBW 58.48 -.02 FalcMinrl FLMN 11.34 -.15 FarmersNB FMNB 15.85 +.10 FedlStAc n FSAC 10.14 +.04 FenncPhr n FENC 8.79 -.08 FinjanH FNJN 4.26 +.03 FCmtyCp FCCO 25.65 +.35 First LI s FLIC 21.90 +.20 FiveStar FVE 1.02 -.01 FlexSh n FPAY 2.60 -.01 Fonar FONR 23.95 -.55 ForshtAut n FRSX 2.80 -.02 FortressBio FBIO 1.62 -.15 Forward h FORD 1.51 FulingGbl n FORK 3.00 +.10G -GSV Cap GSVC 7.07 -.02 GTY TchHl GTYH 10.18 GTx Inc rs GTXI 22.19 +.03 GWG Hldgs GWGH 6.48 -.50 GalectinTh GALT 5.96 +.52 GalmedPh GLMD 12.64 -.39 GeneticT rs GENE 1.07 -.00 GeniusBr n GNUS 2.17 +.03 Gevo rs GEVO 4.17 +.29 GigaMda rs GIGM 2.91 -.03 GblEagEnt ENT 2.44 +.10 GlSlfStor n SELF 4.23 +.01 GlobusM rs GLBS .39 +.01 GoodTimes GTIM 4.95 +.05 GorsHl A n GSHT 10.34 -.01 GoresHl un GSHTU 10.90 GreenBrick GRBK 10.00 -.05 GrpoFin GGAL 23.69 -.81H -HF Foods n HFFG 14.33 -.32 HTG Mol h HTGM 4.65 +.18 HalladorE HNRG 5.87 -.04 HaymkA un HYACU 10.43 +.02 HernTher h HRTX 37.05 -.55 HerzfldCrb CUBA 6.42 -.03 HeskaCorp HSKA 105.02 +2.41 HghwyH HIHO 3.75 -.05 Histogenics HSGX .72 +.00 HostessBr n TWNK 12.11 +.12 HowardBcp HBMD 17.85 +.45 HudsonTc HDSN 1.78 HuttigBld HBP 5.00 -.02I -ICAD ICAD 2.95 IFresh n IFMK 3.32 +.09 Itus Cp hrs ITUS 3.89 +.11 IdealPower IPWR .62 -.02 Identive lf INVE 6.46 +.13 ImageSens ISNS 6.35 +.15 ImprimisP IMMY 3.02 +.02 IndusAcq n INDU 9.97 IndSvAm lf IDSA 2.35 -.03 InfrEnAlt IEA 10.42 -.01 Insignia s ISIG 2.12 -.11 InspEnt INSE 6.60 -.30 IntecPhm n NTEC 3.90 Intelliph IPCI .41 +.10 IntMonEx n IMXI 9.99 +.33 IntrpDia rs IDXG 1.48 +.01 iRadimed IRMD 28.95 +.30 Iteris ITI 5.03 -.08 IzeaWrldwd IZEA 1.59 -.01J -Jason Inds JASN 2.90 +.13 JointCorp JYNT 8.72 -.03K -KBS Fash rs KBSF 3.74 -.17 KayAnAc n KAAC 10.23 -.02 KayneAn un KAACU 10.75 KeryxBio KERX 3.18 -.08 KindredBio KIN 14.15 -.30 KingldJw KGJI 1.20 -.02 Kingstone KINS 17.90 -.15 KitovPh n KTOV 1.98 +.03 Koss h KOSS 2.73 -.55 KrystlBio n KRYS 18.85 +1.57L -LCNB Corp LCNB 18.35 LM FdgA n LMFA .43 -.01 LRAD h LRAD 3.05 LaJollaPh LJPC 22.34 -.04 Landcad n LCA 10.20 -.02 W -:W&T Off N WTI .40 6.2 11 9.12 1.89 1945 6.50 10413 7.20 6.17 -.27 +96.4 WBI TacGr N WBIA .03e .1 26.51 22.67 4 25.19 186 25.42 25.11 -.06 +.2 WBI TactV N WBIB .08e .3 27.48 23.69 2 24.25 150 24.56 24.20 -.20 -8.0 WBI TacYd N WBIC .28e 1.2 24.17 20.92 5 23.51 218 23.70 23.46 -.04 +5.1 WBI TacSel N WBID .05e .2 25.62 21.99 3 24.98 132 25.13 24.92 -.12 +2.0 WBI LCTG N WBIE .19e .7 28.10 23.53 3 27.77 388 28.04 27.72 -.14 +6.6sWBI LCTV N WBIF .22e .7 30.70 26.08 2 30.59 246 30.70 30.48 +.18 +5.8 WBI LCTY N WBIG .31e 1.1 28.00 22.81 5 27.13 280 27.35 27.09 -.02 +5.0 WBI LCTS N WBIL .04e .1 29.15 24.92 3 28.18 236 28.32 28.12 +.15 +2.7 WBI PwFact N WBIY 28.05 23.00 9 27.25 1166 27.39 26.96 +.09 +2.4 WBITacRot N WBIR 26.78 24.53 3 25.05 491 25.25 25.04 -.26 -1.6 WBI TacInc N WBII .26e 1.1 25.76 23.77 12 23.96 222 24.00 23.93 -.09 -5.6 WBI THiInc N WBIH .45e 1.9 25.43 23.68 32 24.03 523 24.10 23.98 -.09 -3.7 WCF Bcp n Q WCFB .20 2.2 10.40 8.75 6 8.92 20 9.25 8.92 -.19 -6.3sWD 40 Q WDFC 2.16 1.2 44 182.70 106.30 44 182.55 189 182.70 175.60 +5.10 +54.7 WEC Engy N WEC 2.21 3.2 22 70.09 58.48 1730 68.56 7298 69.52 67.62 +.98 +3.2 WEX Inc N WEX 37 198.82 105.83 177 192.02 1079 194.31 187.24 +1.80 +36.0 WMIH Q WMIH 1.67 .60 5485 1.49 17595 1.58 1.46 -.02 +75.5 WNS Hldg N WNS 25 54.38 34.94 50 50.41 366 52.22 50.32 -1.42 +25.6 WP Carey N WPC 4.06 6.2 18 72.41 59.23 295 65.18 1192 67.11 65.06 -1.40 -5.4 WPP plc N WPP 3.91e 5.2 103.53 73.66 178 75.00 1138 77.27 73.69 -7.80 -17.2 WPX Engy N WPX 19.78 9.45 6809 17.60 28402 19.34 16.94 -1.47 +25.1 WPX pfA N WPXp 1.56 2.0 81.68 45.96 76.25 +23.3 WSFS s Q WSFS .44 .9 15 57.70 42.45 108 49.20 607 49.55 48.35 +.40 +2.8sWSI Inds Q WSCI .16 2.3 77 6.90 2.90 100 6.90 508 6.91 5.09 +1.60 +15.0 WVS Fn Q WVFC .32a 2.0 25 18.05 14.76 16.02 0 +3.5 Wabash N WNC .30 1.6 13 26.54 17.47 317 18.49 3111 18.52 17.94 +.25 -14.8 WABCO N WBC 16 162.20 113.00 150 123.56 932 125.32 121.25 +.48 -13.9 Wabtec N WAB .48 .4 35 114.85 69.20 718 114.51 3344 114.69 108.14 +6.19 +40.6 WaddellR N WDR 1.00 5.0 14 23.82 17.53 508 20.06 2333 20.40 19.62 +.04 -10.2 WageWrks N WAGE 29 65.80 38.40 150 50.60 816 53.85 50.40 -2.90 -18.4 WalMart N WMT 2.08f 2.2 23 109.98 77.50 6654 95.83 33243 96.83 95.24 -.03 -3.0 WalgBoots Q WBA 1.76f 2.6 14 83.89 59.07 4350 68.19 22191 68.59 67.42 -.37 -6.1 WalkerDun N WD 8 61.44 42.66 120 53.20 641 55.26 53.07 -1.30 +12.0 WarrMet n N HCC .20 31.65 11.22 699 24.20 2896 24.87 23.49 +.15 +22.7 WashFed Q WAFD .72f 2.1 15 37.70 29.80 288 34.15 1104 34.48 33.80 +.05 -.3 WashPrGp N WPG 1.00 13.2 20 8.87 5.40 1205 7.58 6687 7.74 7.40 -.16 +6.5 WashPr pfH N WPGpH 1.88 8.1 25.55 20.05 11 23.13 100 23.33 23.12 -.23 -6.0 WashPr pfI N WPGpI 1.72 8.1 25.84 19.11 7 21.23 50 21.30 21.18 +.02 -14.3 WREIT N WRE 1.20 3.9 30 33.75 24.92 301 31.11 1276 31.84 31.05 -.45 WshTrst Q WASH 1.72 2.9 19 63.25 49.15 16 59.40 113 60.30 58.80 -.60 +11.5sWasteCon s N WCN .56 43 81.03 65.06 789 80.58 3353 81.36 78.49 +1.19 +13.6sWsteMInc N WM 1.85 2.0 20 91.92 75.71 1976 91.81 6964 92.36 90.64 +1.38 +6.4 Waters N WAT 29 220.20 177.58 414 192.49 1971 193.82 186.76 +3.01 -.4 WaterstnF Q WSBF .48a 2.8 16 20.05 16.60 32 17.05 171 17.10 16.80 +.15 Watsco N WSO 5.80 3.3 33 192.94 145.26 132 175.75 739 176.71 173.65 +.76 +3.4 WattsWtr N WTS .84 1.0 27 93.35 61.35 122 81.00 691 82.45 80.55 -1.45 +6.6 WaveLfSc n Q WVE 55.95 21.00 84 49.95 714 53.80 49.60 -3.35 +42.3sWayfair N W 139.42 55.33 2111 133.86 6203 140.39 130.32 -1.31 +66.8 WaysideT Q WSTG .68 5.7 6 17.25 11.19 5 12.00 26 12.05 11.61 -28.1 WeathfIntl N WFT 4.72 2.07 19457 2.30 79179 2.47 2.09 -.12 -44.8 Web.com Q WEB 11 28.35 15.75 135 27.95 1533 28.00 27.90 +28.2 WebsterFn N WBS 1.32 2.1 21 69.63 44.04 687 64.29 2225 66.04 63.54 -1.09 +14.5 WeiboCorp Q WB 142.12 70.13 2236 72.99 7860 76.73 71.26 -3.75 -29.5 WtWatch N WTW 46 105.73 40.93 1983 66.85 7733 74.40 65.07 -8.05 +51.0 WeinRlt N WRI 1.58 5.2 11 33.83 25.67 482 30.28 2558 31.12 30.17 -.65 -7.9 WeisMk N WMK 1.20 2.7 21 57.82 31.26 70 44.30 773 46.70 41.02 -2.29 +7.0 Welbilt N WBT 23.85 18.34 760 21.73 2382 22.25 21.59 -.40 -7.6sWellcare N WCG 36 315.27 162.25 320 310.44 1971 315.65 300.01 +7.87 +54.4 WelleslyBc Q WEBK .22 .6 23 34.50 26.00 34.20 2 34.20 33.65 +.66 +15.2 WellsF pfL N WFCpL 75.00 5.8 1358.99 1253.00 6 1294.00 229 1297.50 1288.13 -3.00 -1.2 WellsF pfN N WFCpN 1.30 5.3 25.43 23.51 41 24.46 175 24.74 24.46 -.25 -2.5 WellsF pfO N WFCpO 1.28 5.2 25.36 23.40 41 24.42 129 24.84 24.37 -.30 -2.8 WellsF pfP N WFCpP 1.31 5.3 25.48 23.69 20 24.67 103 24.98 24.62 -.26 -2.1 WellsF pfQ N WFCpQ 1.46 5.7 27.89 25.17 244 25.60 945 25.80 25.55 -.14 -5.2 WellsF pfR N WFCpR 1.66 6.1 29.34 26.87 43 27.39 454 27.55 27.27 -.12 -4.3 WellsF pfT N WFCpT 1.50 5.9 26.78 25.09 225 25.58 361 25.65 25.38 -.02 -3.3 WellsFargo N WFC 1.72f 3.0 14 66.31 49.27 21470 57.40 84544 59.20 57.35 -1.08 -5.4 WellsF pfY N WFCpY 26.50 24.33 40 25.13 583 25.39 25.10 -.22 -3.1 WellsF pfX N WFCpX 26.16 24.15 88 24.92 481 25.19 24.88 -.15 -2.4 WellsF pfW N WFCpW 26.65 24.32 23 25.15 197 25.45 25.12 -.19 -3.2 WellsF pfV N WFCpV 26.82 25.00 85 25.67 190 25.92 25.62 -.18 -4.3 EvgGlbDiv N EOD .54m 9.8 6.50 5.43 181 5.53 741 5.57 5.50 -.04 -6.7 WFAdvInco A EAD .82 10.1 8.77 7.80 101 8.06 693 8.08 8.02 +.02 -4.0 WFAdMSec A ERC 1.16 9.3 13.49 12.24 184 12.41 625 12.55 12.35 -.08 -5.0 WFREI pf N WFEpA 1.59 6.2 27.35 25.20 8 25.85 36 25.96 25.82 -.13 -2.4 WFAdUtlHi A ERH .90 7.0 13.50 9.51 10 12.81 66 12.89 12.62 +.16 -3.0 Welltower N WELL 1.68e 2.5 15 75.58 49.58 1331 66.39 8000 67.70 65.58 -.32 +4.1 Welltwr pfI N HCNpI 3.25 5.2 67.53 54.50 9 62.00 147 62.64 61.62 -.23 +3.6 Wendys Co Q WEN .34 1.9 20 18.68 13.57 6318 17.89 18915 17.91 17.25 +.24 +9.0 WernerEnt Q WERN .36 1.0 23 43.95 32.85 493 37.25 2201 37.85 36.25 +.20 -3.6 Wesbanc Q WSBC 1.16 2.4 20 51.12 36.12 189 48.10 515 49.69 47.73 -.96 +18.3 WescoAir N WAIR 15 14.23 6.05 292 10.75 1193 12.10 10.75 -1.40 +45.3 Wesco Intl N WCC 17 69.35 49.35 343 58.05 1131 61.40 57.80 -3.10 -14.8 WestBcp Q WTBA .80 3.3 15 28.00 21.15 12 23.95 40 24.15 23.50 -.20 -4.8 WestPhrm N WST .56 .5 49 118.05 82.74 229 116.27 1220 117.28 115.07 -.78 +17.8 WAmBcp Q WABC 1.60 2.5 31 64.76 49.38 53 64.09 267 64.73 63.40 +.06 +7.6 WestellT rs Q WSTL 31 4.60 2.50 5 2.83 56 2.90 2.80 -.04 -24.5 WstnAlliB N WAL 16 64.06 44.83 418 57.09 1629 58.38 56.95 -.56 +.8 WstnAll56 N WALA 1.56 6.1 26.71 25.15 3 25.75 77 25.80 25.61 +.03 -1.8 WstACpLn N TLI .87 8.7 10.95 9.93 28 9.96 95 10.02 9.96 -5.3tWAstEMkt N EMD .84 6.4 16.16 13.10 155 13.18 1161 13.54 13.10 -.39 -15.2tWsADefOp N GDO 1.36 8.4 18.58 16.22 58 16.26 234 16.45 16.22 -.06 -9.7 WAstGlbHi N EHI 1.16 12.7 10.40 9.03 107 9.10 466 9.24 9.09 -.12 -11.0 WstAstHI2 N HIX .80 13.9 7.28 5.97 267 6.33 1102 6.39 6.31 -.05 -9.2 WAHiInOp N HIO .43 8.9 5.19 4.73 296 4.79 867 4.83 4.78 -.02 -5.5tWAstHYOp N HYI 1.32 9.3 15.73 14.31 97 14.22 351 14.48 14.22 -.26 -6.0 WstnAsst N PAI .69 5.0 17.37 13.32 12 13.93 64 14.10 13.91 -.11 -12.0 WstnAsInt N SBI .48 5.6 9.94 8.55 52 8.56 201 8.62 8.56 -.03 -8.1 WAstDefOp N IGI 1.20 6.0 23.67 19.56 22 20.04 75 20.11 19.75 -.04 -12.3 WAMgdMu N MMU .78 6.1 14.60 12.54 53 12.71 234 12.91 12.70 -.01 -9.7sWstAstMtg N WMC 1.24e 11.0 11 11.37 8.54 173 11.31 1000 11.37 11.05 +.18 +13.7 WAMtDOp N DMO 2.82a 12.5 26.75 21.50 40 22.50 204 22.67 22.16 -8.8 WA MunDef N MTT 1.01a 4.8 23.85 20.45 17 21.05 79 21.41 21.03 -.13 +.8 WstAMunHi N MHF .34 4.7 8.05 7.08 12 7.22 134 7.25 7.20 -2.4 WAMunPrt N MNP .87 6.2 16.21 13.94 16 14.07 50 14.23 14.02 -.15 -7.6 WAstBdF N WEA 1.08 8.6 14.34 12.50 62 12.56 165 12.62 12.53 -.04 -9.1 WstAVari N GFY .93 5.7 17.79 16.21 18 16.36 37 16.43 16.29 +.02 -5.8 WAstInfSc N WIA .38 3.4 12.10 11.20 20 11.36 269 11.52 11.28 -.10 -3.6 WAstInfOpp N WIW .40 3.7 11.75 10.92 72 10.94 352 11.08 10.94 -.13 -4.2tWstC&G gs A WRN 1.44 .62 49 .66 236 .68 .62 -.02 -34.7tWDigital Q WDC 2.00 3.5 6 106.96 57.53 4624 57.69 25636 61.75 56.61 -5.55 -27.5 WstnGasEq N WGP 2.19f 6.3 21 42.92 31.63 97 34.79 590 35.35 33.68 +.93 -6.4 WstnGasPt N WES 3.80f 7.6 41 54.40 40.44 425 49.89 3179 50.01 48.63 +1.04 +3.7 WstNwEnB Q WNEB .16 1.5 23 11.25 9.80 17 10.85 82 10.90 10.60 +.20 -.5 WstnUnion N WU .76 4.0 10 22.21 18.38 2903 18.89 16616 19.02 18.56 -.03 -.6 WestlkChm N WLK 1.59f 1.8 9 124.30 75.92 1273 89.21 3768 95.00 87.36 -5.36 -16.3 WestlkCLP N WLKP 1.63f 6.5 17 27.75 21.10 12 25.00 77 25.65 25.00 -.60 +.2 WestmRs s N WMLP .46m 25.7 5.58 .98 12 1.80 58 1.91 1.75 -.09 -35.5tWestpacBk N WBK 1.52e 7.7 26.38 19.88 281 19.70 1804 20.37 19.63 -.81 -19.2 WstptFuel g Q WPRT 4.33 2.10 443 3.28 3970 3.69 3.22 -.36 -12.8 WestRck N WRK 1.72 3.1 16 71.55 52.78 1283 54.98 7610 55.76 53.97 -.10 -13.0tWestwtrRs Q WWR 1.57 .18 441 .20 3145 .22 .18 -.02 -81.5 WestwdH N WHG 2.72 4.8 12 71.00 53.51 17 56.30 80 58.16 55.94 -.55 -15.0 WeycoGp Q WEYS .92 2.5 23 39.93 27.00 15 36.86 82 37.52 34.53 +1.39 +24.0 Weyerhsr N WY 1.36 4.0 30 38.39 31.83 2416 34.06 11490 34.80 33.96 -.65 -3.4tWheatPr g N WPM .28e 20 22.87 15.83 2306 15.93 10636 16.95 15.61 -1.25 -28.0 Wheelr pfB Q WHLRP 2.25 11.9 23.12 12.58 8 18.85 56 19.20 18.56 -13.9 Wheelr pfD Q WHLRD 2.19 10.4 23.39 14.66 20 21.00 117 22.00 20.00 -.79 +4.5 Wheeler rs Q WHLR 1.36 27.0 12.30 3.25 161 5.03 339 6.30 4.91 -.48 -49.6 Whrlpl N WHR 4.60 3.7 190.73 122.20 404 125.67 2453 129.21 123.13 +.69 -25.5 WhtMtIns N WTM 1.00 .1 74 946.52 786.23 5 928.41 27 929.06 917.22 +.46 +9.1 WhiteHFin Q WHF 1.42 10.3 9 15.80 10.92 35 13.85 172 14.06 13.70 -.01 +3.2 WhitestnR N WSR 1.14 8.4 34 15.15 10.06 192 13.57 764 13.76 13.40 -.07 -5.8 WhitngPet rs N WLL 56.47 15.88 2304 47.22 9453 52.37 45.91 -3.69 +78.3 WidOpW n N WOW 16.66 6.03 128 11.14 591 11.56 10.77 -.51 +5.4 WidePoint A WYY .73 .40 41 .52 522 .55 .50 +.01 -19.4 WildhRs n N WRD 87 29.67 10.93 1500 19.20 4860 21.86 18.75 -2.54 +4.3 WileyJA N JW/A 1.20 2.2 15 71.75 51.50 373 54.10 1319 64.50 53.00 -10.45 -17.7 WileyJB N JW/B 1.20 2.2 14 71.40 51.76 1 54.79 3 64.10 54.79 -9.61 -16.6 Wilhelmina Q WHLM 29 7.54 5.14 2 6.75 7 6.81 5.77 +.30 +4.3 WillScot Q WSC 17.70 9.45 475 17.25 2712 17.50 17.03 -.20 +35.8 WillmValV Q WVVI 24 8.86 7.81 3 8.09 6 8.14 8.00 -.05 -2.0 WillVV pfA Q WVVIP .22e 4.4 6.00 4.17 0 4.98 1 4.98 4.98 +.06 -4.5 Willdan Q WLDN 26 33.75 19.25 18 32.69 104 33.30 30.69 +1.32 +36.5tWLyonHm N WLH 9 32.95 18.45 286 17.78 1197 19.91 17.74 -1.79 -38.9 WmsCos N WMB 1.36 4.8 11 33.67 24.00 7790 28.58 40379 29.66 28.28 -.67 -6.3 WmsSon N WSM 1.72 2.5 22 73.99 44.01 1760 69.93 7301 72.49 69.43 -.30 +35.3 WillisLFn Q WLFC 13 36.70 22.51 7 34.15 35 34.59 33.81 -.13 +36.8 WillisTwW Q WLTW 2.40 1.6 42 165.00 142.67 546 148.41 2293 150.34 145.91 +1.14 -1.5 Windstm rs Q WIN 13.65 3.03 956 3.82 3409 4.71 3.80 -.89 -58.7sWingstop n Q WING .32f .5 92 69.23 31.53 516 69.71 2420 70.74 63.80 +2.76 +78.8sWinmark Q WINA .60 .4 25 153.70 121.55 8 155.60 17 158.00 146.35 +6.40 +20.2 Winnbgo N WGO .40 1.1 12 58.65 34.30 655 37.75 1885 38.20 35.85 +.80 -32.1 WinsFin Q WINS 390.88 33.38 1 70.00 3 73.26 62.55 -24.95 -61.1 Wintrust Q WTFC .76 .8 18 99.96 67.74 248 89.51 1072 89.79 87.61 +.96 +8.7 Wintrst pfD Q WTFCM 1.64 6.1 29.31 26.58 5 26.95 21 27.16 26.90 -.19 -3.6 Wipro s N WIT .03e .6 6.04 4.50 906 5.30 3370 5.40 5.17 +.15 -3.1 WirelessT A WTT 2.64 1.38 6 1.81 34 1.93 1.76 -.09 -25.5 WT IntQua N IQDG 32.75 29.08 7 29.22 16 29.91 29.14 -.92 -4.8 WT ST HiYl N SFHY 51.40 48.47 0 50.47 1 50.47 50.32 -.03 +3.0 WT ShTr n N SFIG 49.77 48.54 48.75 2 48.75 48.75 -.10 -1.2 WT HiYld n N WHFY 52.27 48.72 1 49.66 2 49.71 49.54 -1.4 WT Corp n N WFIG 50.07 47.25 47.50 2 47.51 47.49 -.75 -4.9 WT EmMDv N DVEM 36.70 30.37 3 30.71 16 31.35 30.71 -.88 -7.5 WT G exMx N XMX 31.68 27.83 30.14 347 30.26 30.14 -.49 +1.7tWT DyCEu N DDEZ 33.88 29.28 6 29.20 13 29.72 29.02 -.49 -7.3 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 DyInEq N DDWM 32.00 28.55 16 28.66 80 29.21 28.60 -.64 -6.2 WT DyInSm N DDLS 34.74 30.34 1 31.04 4 31.49 30.99 -.65 -7.4 WT DynCJp N DDJP 31.29 27.94 28.06 -6.1 WTBearEq N DYB 26.88 24.72 5 26.65 19 26.82 26.64 -.11 +2.2 WisdTrMdE Q GULF 1.10e 5.8 20.14 16.45 2 18.81 17 19.22 18.81 -.07 +6.8 WT LgSEq N DYLS 35.94 29.69 15 35.35 215 35.90 35.32 -.43 +8.5 WT EuLoc N EZR 34.19 26.35 1 26.95 2 27.41 26.94 -.58 -13.4 WT SCDiv N HGSD 26.82 24.20 1 26.43 1 26.43 26.40 -.35 +.8 WT GlSmC N GSD 35.24 30.70 0 32.69 6 32.85 32.62 -.41 -1.2 WT DomE n N WUSA 33.00 28.24 31.10 -1.2 WTUSEnYd N AGGY 1.44 3.0 55.58 48.18 28 48.48 160 48.68 48.47 -.18 -4.4 WTEurSmC N EUSC .53e 32.83 29.43 6 29.81 54 30.24 29.72 -.51 -4.1sWT PutStr N PUTW 30.66 26.65 11 30.56 75 30.66 30.51 -.06 +5.1 WT EMexSt N XSOE .77e 2.8 35.10 27.47 15 27.87 87 28.65 27.73 -1.14 -12.5 WT JpDvG N JHDG 30.34 25.63 0 26.79 4 27.26 26.79 -.80 -7.5 WTIntHDv N IHDG .70e 1.4 33.04 29.39 58 31.61 241 32.40 31.51 -.96 -.2 WT EurDiv N EUDG .51e 2.0 28.46 25.24 1 25.43 11 25.83 25.39 -.66 -5.7 WTFltRtTr N USFR 27.90 24.99 213 25.09 2494 25.10 25.07 +.01 +.4 WT SCQDv Q DGRS .66e 1.7 38.74 31.73 6 38.05 27 38.49 37.96 -.17 +6.5 WT USQDv Q DGRW .59e 1.3 44.54 36.95 112 43.87 513 44.06 43.72 -.05 +5.9 WT EurHdg N HEDJ 3.51e 2.4 67.62 60.26 839 61.84 3547 63.30 61.55 -1.98 -2.9 WTChixSte Q CXSE 1.54e 2.2 96.79 69.58 34 70.70 110 74.16 70.54 -3.68 -18.0tWTEMCpBd Q EMCB 3.18 4.6 73.96 68.12 4 68.58 6 68.62 68.12 -.03 -6.2tWT AsiaDb N ALD 1.02 2.4 46.97 42.52 4 42.52 5 42.79 42.52 -.53 -7.0tWTEmLDbt N ELD 1.74 5.4 40.08 31.74 20 32.00 202 32.04 31.74 -.56 -16.8 WT GlRlR n N RRF 40.35 WisDynCu n N DHDG 26.16 23.84 1 24.37 5 24.96 24.37 -.71 -2.7 WisYldEn n N SHAG 52.53 48.66 2 48.90 18 49.00 48.84 -.03 -1.7 Wis US Mul N USMF 31.06 25.80 35 30.77 62 31.03 30.74 -.18 +10.7 GrnHCmdty N GCC 19.89 17.35 16 17.88 116 17.99 17.81 -.12 -7.0tWisdomTr Q WETF .12 1.5 21 13.41 7.70 1318 7.91 5567 8.27 7.57 -.31 -37.0 WT Diefa N DWM .74e 1.4 59.63 51.32 25 51.59 110 52.42 51.45 -1.25 -7.5 WT DefaEq N DTH 1.75e 4.3 47.40 40.40 6 40.50 70 41.18 40.47 -.98 -8.8 WTDv exF N DTN 2.48e 2.7 92.93 82.01 8 90.52 44 91.19 90.05 -.08 +2.4 WTEurEq N DEW 1.75e 3.8 51.17 45.27 5 46.16 39 46.55 46.08 -.56 -4.8 WTEurSC N DFE 1.48e 2.3 75.61 61.79 99 63.03 308 64.12 62.69 -1.41 -10.7 WT EqInco N DHS 2.10e 2.9 75.26 66.21 12 72.16 61 72.70 71.88 -.12 -.9tWTIntD exF N DOO 2.01e 4.9 46.39 40.98 4 40.88 32 41.50 40.79 -.99 -5.8tWT IntLC N DOL 1.69e 3.6 54.18 46.64 67 46.66 109 47.53 46.55 -1.12 -7.8 WTIntMC N DIM 1.53e 2.4 73.72 63.02 5 63.81 54 64.82 63.65 -1.51 -7.5 WTIntSC N DLS 1.16e 1.7 81.62 68.79 52 69.77 193 70.71 69.53 -1.64 -9.2 WTGxUSDv N DNL .99e 1.8 62.84 55.85 5 56.27 20 57.64 56.26 -2.07 -4.9 WTJpnSC N DFJ 1.26e 1.7 85.64 71.84 34 73.58 250 74.67 73.43 -2.24 -8.5 WTJpHedg N DXJ 1.37e 2.6 62.78 50.93 1201 53.24 5351 54.27 53.02 -1.58 -10.3 WT LCD N DLN 1.84e 1.9 97.25 84.56 24 94.71 210 95.32 94.55 -.39 +2.8 WT MCD s N DON 37.56 32.16 195 37.13 881 37.54 37.04 -.20 +5.2tWTAustDiv N AUSE 1.46e 2.7 61.99 54.71 1 54.21 4 55.94 54.10 -2.17 -9.0 WTAsiaPxJ N AXJL 2.22e 3.3 75.33 65.32 1 66.53 3 67.84 66.53 -2.09 -5.2 WT SC s N DES 30.76 26.22 124 30.13 794 30.50 30.07 -.34 +3.7 WT TotDv N DTD 2.05e 2.1 97.46 85.29 14 95.73 106 96.27 95.56 -.28 +3.0sWT MgdFut N WDTI 40.90 38.44 11 40.60 305 40.90 40.38 -.03 +2.5tWT EmCur N CEW 20.09 17.71 4 17.73 24 17.81 17.71 -.19 -8.7 WTChiYuan A CYB 26.90 24.78 26.78 +2.7 WTESCDv N DGS 1.29e 2.8 57.04 45.32 84 45.45 501 46.41 45.35 -1.76 -12.8 WT EmEq N DEM 1.80e 4.3 50.31 41.82 219 42.23 1221 43.00 42.15 -1.53 -6.9 WTEMQDv Q DGRE .67e 2.8 28.95 23.66 12 23.73 32 24.20 23.73 -1.06 -12.9 WTGxUSRe N DRW 1.22e 4.2 34.85 29.21 18 29.31 308 29.78 29.24 -.91 -10.0 WT NegAB Q AGND .78 1.8 45.12 42.75 1 43.66 27 43.66 43.40 +.20 +.7 WT IntHdg Q AGZD .84 1.8 49.15 47.59 5 47.89 19 48.04 47.82 -.01 -1.1 WT NegHY Q HYND .90e 4.2 22.48 20.26 4 21.22 59 21.23 21.12 +.07 +3.5 WT India N EPI .22e .8 29.52 24.49 3367 26.26 11984 26.43 25.88 -.57 -5.7 WT IntHY Q HYZD 1.02 4.2 26.52 23.49 160 24.10 526 24.12 24.03 +.03 -.3tWTGermH Q DXGE 1.39e 2.5 33.99 29.45 13 29.39 25 30.07 29.34 -.89 -8.7 WT JpHFn N DXJF 3.48e 1.2 27.59 21.93 0 23.18 5 23.45 23.04 -.73 -10.7 WTUSDBull N USDU 1.78e 27.08 24.78 31 26.93 115 26.95 26.73 +.17 +4.0 WT JpSCEq Q DXJS 1.10e .5 47.87 39.36 19 42.02 54 42.71 41.89 -1.25 -8.9tWTEMCnG Q EMCG .59e 2.8 28.89 21.03 16 20.99 472 21.72 20.97 -1.16 -22.1 WT LowPE N EZY .90e 1.0 88.56 73.24 1 86.88 4 87.49 86.85 -.58 +6.1 WT SCErn N EES .95e 2.4 41.06 31.93 55 40.29 165 40.72 40.02 -.42 +11.2 WT MCEr s N EZM 42.52 35.28 34 41.86 362 42.38 41.77 -.51 +5.5 WT Er500 s N EPS 33.14 28.25 5 32.49 56 32.71 32.45 -.17 +4.6 WT TotErn N EXT 1.49e 4.5 92.23 30.05 3 33.40 34 33.71 33.37 -.16 +4.8 Wix.com Q WIX 112.40 50.90 338 108.25 1970 111.80 102.90 -2.85 +88.1sWolvWW N WWW .32 .8 28 39.38 25.25 392 38.39 1589 39.38 38.31 -.79 +20.4 Woodward Q WWD .57 .7 29 89.30 68.56 144 78.17 603 81.49 77.94 -2.39 +2.1 WooriBank N WF 49.04 38.29 6 42.58 38 43.22 42.01 -1.32 -4.7sWorkday Q WDAY 157.12 95.35 2405 144.93 14865 157.12 141.02 -9.61 +42.5 Workhrs rs Q WKHS 3.82 .91 149 1.20 1182 1.25 1.01 +.18 -53.1sWorkiva N WK 33 38.45 19.35 241 38.00 1096 38.45 36.45 +1.15 +77.6 WldAccept Q WRLD 18 125.14 71.02 46 120.55 214 122.50 116.07 +1.94 +49.3 WorldFuel N INT .24 .9 12 37.01 19.79 324 26.89 1417 28.08 26.58 -1.14 -4.4sWldW Ent N WWE .48 .6 88.95 21.22 711 87.02 3508 89.21 84.64 -.39 +184.6sWorldpay N WP 98.86 67.71 1776 95.83 7600 98.86 95.23 -1.56 +30.3 Worthgtn N WOR .92f 2.0 15 52.66 39.52 159 45.32 625 46.77 45.01 -1.26 +2.9 WrightMed Q WMGI 29.89 19.01 2714 27.66 7013 29.17 27.35 -1.32 +24.6 WrightM rt Q WMGIZ 1.74 .61 16 1.37 18 1.41 1.35 +.05 -9.6 WyndhamD N WYND 2.64f 5.4 9 57.74 43.44 48.60 -7.0tWyndHtR n N WH 1.00 66.95 53.43 1031 55.27 3053 57.16 53.43 -1.48 -10.0tWynn Q WYNN 3.00 2.3 35 203.63 127.33 3157 128.38 14320 148.11 126.96 -19.96 -23.9X-Y-Z:XAI Oct n N XFLT 11.15 9.03 5 9.84 53 9.95 9.84 -.13 +4.7 xG Tech rs Q XGTI 1.98 .37 282 .45 997 .55 .41 +.02 -72.0sXL Grp N XL .88 1.5 57.44 33.77 1313 57.18 6636 57.44 57.13 -.21 +62.6 XO Group N XOXO 87 35.83 17.49 74 28.94 503 30.11 28.71 -1.12 +56.8 XOMA rs Q XOMA 16 37.25 11.50 50 17.60 274 19.15 16.93 -1.13 -50.6 XPO Logis N XPO 42 115.49 59.30 844 106.18 3398 107.89 104.10 -.32 +15.9 XTL Bio rs Q XTLB 3.94 1.55 1.85 5 1.85 1.73 +.01 -19.1tXBiotech n Q XBIT 5.80 3.59 39 3.58 146 4.10 3.54 -.46 -9.1 XcelBrnds Q XELB 9 4.25 1.80 6 2.20 49 2.28 2.05 +.05 -33.3 XcelEngy Q XEL 1.52 3.1 21 52.22 41.51 3178 48.67 14754 49.49 48.05 +.62 +1.2 Xcerra Q XCRA 14.87 9.50 316 14.00 1194 14.50 13.98 -.48 +43.0 Xencor Q XNCR 44.88 18.97 161 38.40 1043 42.95 37.28 -3.39 +75.2 XeneticB n Q XBIO 8.95 1.37 19 2.81 100 3.12 2.81 -.16 +46.4 XeniaHtls n N XHR 1.10 4.6 14 25.90 19.08 355 23.91 1684 24.26 23.46 -.35 +10.7sXenonPhm Q XENE 14.25 2.10 643 14.25 1952 15.92 12.70 +1.00 +404.4sXeriaPh n Q XERS 27.51 15.75 81 27.00 341 27.51 25.03 +1.30 +33.5sXerium N XRM 13.48 3.70 272 13.45 389 13.48 13.44 +.01 +215.7 Xerox rs N XRX 1.00 3.7 34 37.42 23.52 2442 26.97 9867 27.77 26.87 -.89 -7.5sXilinx Q XLNX 1.44 1.9 39 79.50 62.27 2108 77.20 8836 79.50 76.54 -.63 +14.5 XinyuanRE N XIN .40 8.9 6 8.29 3.63 136 4.47 831 4.71 4.33 -.20 -34.4 Xperi Q XPER .80 5.1 28.33 15.30 247 15.75 1387 16.95 15.35 +.05 -35.5 XpressSp rs Q XSPA 1 1.80 .11 2667 .15 2927 .22 .15 -.02 -88.8 XspandPr n Q XSPL 11.63 4.56 5 6.79 28 6.79 6.18 +.35 +15.7 Xunlei Ltd Q XNET 27.00 4.10 191 9.07 1213 9.70 8.71 -.45 -41.1 Xylem N XYL .84 1.1 33 79.83 61.54 1397 78.67 4282 78.87 75.08 +2.76 +15.4 YPF Soc N YPF .11e .7 26.70 13.14 974 15.46 5539 15.99 13.90 +.33 -32.5 YRC Wwde Q YRCW 17.61 8.07 320 9.33 1516 9.63 9.15 -.24 -35.1 YY Inc Q YY 5 142.97 70.06 979 71.58 5046 78.36 71.06 -4.85 -36.7 Yamana g N AUY .02 .8 3.80 2.40 9856 2.44 53906 2.72 2.40 -.34 -21.8tYandex Q YNDX 75 44.49 29.50 6857 30.14 19838 32.14 29.50 -1.99 -8.0 Yatra n Q YTRA 12.17 4.56 240 5.44 825 5.56 4.66 +.25 -27.3 Yelp N YELP 26 51.33 36.42 1570 45.26 5239 47.23 44.18 -1.86 +7.9 Yext n N YEXT 27.19 10.58 1420 26.85 4980 27.19 24.15 +1.99 +123.2 Yld10Bio rs Q YTEN 8.67 1.12 103 1.40 531 1.67 1.34 -.20 -20.9 YintechIn n Q YIN .36e 4.9 14.81 6.84 9 7.40 34 7.57 7.30 +.10 -22.6 Yirendai n N YRD 5 53.50 12.39 421 18.19 2569 19.08 17.61 +.06 -58.6 YogaWks n Q YOGA 4.50 1.05 25 1.16 129 1.23 1.15 -.04 -59.0 YorkWater Q YORW .67 2.2 29 39.00 27.45 12 30.68 56 30.90 29.85 +.58 -9.5 Youngevt n Q YGYI 6.75 3.17 14 3.89 41 3.95 3.71 +.32 -5.8 YulongE rs Q YECO 9.00 1.14 21 1.32 170 1.61 1.25 -.11 -51.1sYumBrnds N YUM 1.44 1.6 32 88.15 72.61 1394 88.40 8499 88.66 86.53 +1.51 +8.3 Yum China N YUMC .40 48.75 32.10 1255 38.04 7765 38.75 37.83 -.64 -4.9 YumaEn rs A YUMA 1.83 .16 68 .27 426 .29 .25 -.01 -77.1 ZK Intl n Q ZKIN 16.00 3.15 3 3.46 38 3.71 3.46 -.09 -64.7 ZTO Exp n N ZTO 22.67 13.41 2225 17.69 15029 18.36 16.93 -.77 +11.6 Zafgen Q ZFGN 11.36 3.24 192 8.86 631 9.50 8.53 -.66 +91.8 Zagg Q ZAGG 15 23.70 10.90 175 15.10 847 16.30 15.05 -1.10 -18.2tZaiLab n Q ZLAB 35.74 17.52 506 17.81 4937 21.70 17.52 -4.92 -16.1 ZayoGrp N ZAYO 85 39.66 32.91 2826 34.17 8879 35.04 34.11 -.49 -7.1 ZealndPh n Q ZEAL 20.37 12.01 115 16.06 144 16.80 14.14 +1.51 +18.1sZebraT Q ZBRA 172.73 99.59 228 167.83 943 172.73 165.13 -3.91 +61.7 Zedge n A ZDGE 4.34 1.65 7 2.60 16 2.95 2.49 -.33 -5.4 Zendesk N ZEN 69.98 27.09 731 69.06 4483 69.76 66.38 +.17 +104.1 ZillowA s Q ZG 65.42 37.96 611 44.47 2697 48.41 43.46 -3.63 +9.2 ZillowC n Q Z 65.70 37.68 2635 44.92 8928 48.90 43.87 -3.73 +9.8 ZimmerBio N ZBH .96 .8 17 129.34 104.28 659 123.78 4045 124.68 120.50 +.15 +2.6 ZionO&G Q ZN 5.80 1.42 314 1.54 1977 1.87 1.52 -.31 -28.7 Zions pfA N ZBpA 1.02 4.2 25.73 23.28 1 24.17 8 24.67 24.17 -.39 -.2 Zions pfG N ZBpG 1.60 6.0 27.85 26.34 10 26.79 51 27.04 26.75 -.28 -1.5 ZionsBcp Q ZION 1.20e 2.3 16 59.19 41.23 2151 52.76 7200 54.37 52.50 -.53 +3.8 ZionBc 28 N ZBK 1.74 5.9 31.12 27.38 29.26 3 29.75 29.25 -.20 -3.0 ZionBc pfH N ZBpH 1.44 5.7 26.14 24.73 2 25.20 29 25.62 25.09 -.20 -2.5 Ziopharm Q ZIOP 6.67 2.23 810 2.66 3608 2.97 2.61 -.26 -35.7 Zix Corp Q ZIXI 37 5.73 3.82 132 5.60 449 5.61 5.40 +.05 +27.9 ZoesKitchn N ZOES 17.65 8.22 180 13.34 833 13.68 13.22 -.36 -20.2 Zoetis N ZTS .50 .6 41 93.67 62.64 1968 89.43 13122 91.21 88.85 -1.17 +24.1 Zogenix rs Q ZGNX 62.75 11.80 952 47.25 3607 50.50 44.85 -1.05 +18.0 Zomedica n A ZOM 2.98 1.75 202 2.20 235 2.40 2.01 +.07 +11.3 ZosanoP rs Q ZSAN 25.80 3.80 114 4.06 516 4.25 3.87 -.11 -61.0 Zscaler n Q ZS 48.24 24.76 2572 46.05 10685 46.90 39.62 +3.26 +39.5sZumiez Q ZUMZ 22 32.70 12.45 1039 29.20 3235 32.70 27.55 -1.95 +40.2 Zuora n N ZUO 37.78 18.75 2055 25.53 11944 28.39 24.08 -2.05 +23.9 ZweigFd N ZF 2.44e 23.1 13.16 10.28 57 10.56 306 10.65 10.55 -.10 -18.1 Zymewks n N ZYME 29.00 6.87 215 14.43 441 14.58 13.34 +.38 +90.0 Zynerba n Q ZYNE 15.14 5.59 209 7.33 1668 8.30 7.16 -.70 -41.5 Zynga Q ZNGA 66 4.57 3.20 8948 3.94 44084 4.23 3.88 -.22 -1.5 iPt MdFut n N VXZB 23.08 16.72 18.08 0 18.08 18.08 +.40 +8.1 iPt ShFut n N VXXB 58.10 26.53 8 30.81 82 31.25 29.28 +1.12 +13.0siShSCOp n N ESML 28.87 25.24 7 28.42 17 28.87 28.35 -.36 +9.2 iShBrHiY n N USHY 50.33 48.13 2 48.66 26 48.73 48.56 -.30 -2.4 iSh US Dv n N DIVR 28.00 24.05 27.41 12 27.52 27.41 -.09 +4.0 iSh iB D27 n N IBDS 25.89 23.29 10 23.67 67 23.77 23.58 -.10 -5.1 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 8, 2018

PAGE 53

LandsEnd LE 20.03 -1.98 Lantronix LTRX 5.94 +.04 Lifevant rs LFVN 12.65 -.37 LightPath LPTH 2.08 -.01 Lightbrdg rs LTBR 1.00 +.02 LindbladEx LIND 14.66 -.24 Lipocine LPCN 1.57 -.06 LiveVent rs LIVE 9.59 -.21 LunaInn h LUNA 3.61 -.12M -MEI Phrm MEIP 4.30 -.02 MER Tel rs MTSL 1.65 -.20 MICT Inc MICT 1.21 -.08 MadrigP rs MDGL 223.00 +2.97 MagneG rs MNGA .19 -.00 ManhBrCa LOAN 6.55 -.05 Manitex MNTX 11.23 +.22 MaraPat rs MARA .88 -.02 Marrone MBII 2.06 +.07 MatlinPr n MPAC 10.00 -.01 MedTrBill MTBC 4.55 +.01 MeetGrp MEET 5.07 +.07 MerchBcp n MBIN 27.15 +.43 Midatech n MTP .72 -.04 MiMedx MDXG 5.47 +.11 Miragen rs MGEN 5.91 +.03 MiratiTher MRTX 54.60 +1.95 MitekSys MITK 7.35 +.05 ModMed n MMDM 10.10 MolecTemp MTEM 4.84 -.11 Moleculin n MBRX 1.63 -.06 MoSys rs MOSY .82 +.01 Moxian n MOXC 1.13 +.14 MySize n MYSZ .84 -.07 MyndAnaly MYND 1.93 -.32N -NF EngSv NFEC 3.87 -.40 NV5 Global NVEE 90.85 +.90 NVE Corp NVEC 116.10 +.06 NanoDim n NNDM 2.05 -.05 NatEnrSv n NESR 10.85 NatHlTr n NHTC 24.58 -.14 NaturesSun NATR 8.60 -.20 NeoGenom NEO 13.37 Neonode NEON .32 Neovasc g NVCN .04 -.00 NeptuneT g NEPT 4.10 -.20 NetElem rs NETE 5.87 -.18 Netlist h NLST .28 +.14 NetSolTch NTWK 5.95 -.10 Neuralst rs CUR 1.12 -.03 NeurMx rs NURO 1.29 -.05 NewAgeB n NBEV 1.70 -.34 NewatrTc n NEWA 10.68 +.10 Nexeo Sol NXEO 9.94 -.06 NextDec n NEXT 4.93 -.23 NicoletBc n NCBS 55.25 +.10 NorSys NSYS 4.04 -.14 NovusTher rs NVUS 4.55 +.74 Nxt-ID rs NXTD 1.55 -.05 NymoxPh NYMX 2.63 +.03O -OasmiaPh n OASM 2.23 +.03 OceanPw h OPTT .73 +.00 OdysMr rsh OMEX 8.63 -.09 OhrPhar h OHRP .19 -.00 OldLnBc OLBK 34.17 +.11 OnTrack OTIV 1.03 +.01 Oncobiolog ONS .90 Onconva rs ONTX .42 -.01 OncoSec rs ONCS 1.54 +.05 OneGpHosp STKS 3.20 -.07 OneHorz rs OHGI .23 -.00 OneSpan OSPN 17.85 +.40 OpGen n rs OPGN 1.98 +.09 OpiantPh n OPNT 22.65 -.36 OramedPh ORMP 4.98 +.03 OrionEngy OESX .94 -.05 OssenInn rs OSN 2.08 -.09P-QPCSB Fn n PCSB 20.11 -.05 PacEthanol PEIX 1.85 +.03 PangaeaL PANL 3.40 +.05 ParkCity PCYG 8.80 +.15 ParkeBcp PKBK 22.90 -.05 Pavmed n PAVM 1.39 -.01 PayData rs PYDS 1.88 -.01 pdvWirelss PDVW 29.55 +.25 PensarAc n WRLS 9.93 -.01 PensrAc rt WRLSR .49 PeopUtah n PUB 35.60 -.40 PFSweb PFSW 8.23 -.06 PierisPhm PIRS 5.27 -.06 PlugPowr h PLUG 1.92 +.03 PluristemT PSTI 1.31 -.01 PoageBksh PBSK 26.10 -.32 PointrTel h PNTR 12.60 +.05 PointsInt g PCOM 14.90 +.21 Polarity rs COOL 20.54 -3.92 Precipio n PRPO .42 -.01 PrecTh rs AIPT 1.14 -.01 ProDex PDEX 9.75 -.25 ProDvrs h rs IPDN 3.67 +.60 ProfirEng PFIE 2.92 +.02 PsychmCp PMD 19.33 -.01 PulseBio n PLSE 13.13 -.61 PureCycle PCYO 11.55 +.08 PurplInv n PRPL 5.14 -.30 PyxisTnkr PXS .79 -.02 QuestRes rs QRHC 2.44 -.01R -RMG Net h RMGN 1.28 +.01 RMR Gp h RMR 96.00 +2.25 RXI Phm rs RXII 1.50 -.04 RadaElc rs RADA 2.93 +.01 Radcom RDCM 17.60 +.25 RaveRest RAVE 1.41 +.01 ReShape rs RSLS .06 -.00 ReadIntlA RDI 15.98 +.01 RealGSol h RGSE .43 +.00 ReconTech RCON 1.14 RecroPhm REPH 8.15 -.29 RedhillBio RDHL 7.40 RemarkHld MARK 3.18 +.03 RenminTi rs ABAC 1.79 -.06 RschFrnt REFR 1.18 +.06 Resonant RESN 4.69 -.07 RevolutL rs RVLT 3.09 +.11 ReWalkRob RWLK 1.03 +.03 RiceBran RIBT 3.07 +.04 RiotBlck RIOT 4.30 -1.38 Rosehill n ROSE 6.81 -.16 RmblOn B n RMBL 9.54 +.41S -S&WSeed SANW 3.20 SelasLf rs SLS 1.25 -.01 SG Blck n SGBX 3.53 +.06 SGOCO rs SGOC 1.04 -.08 SPAR Gp h SGRP .91 -.02 SabanCap n SCAC 10.12 -.01 SAExplr rs SAEX .53 -.05 Schmitt h SMIT 2.75 +.08 SeanrgM rs SHIP .89 -.01 SearsH&O SHOS 3.15 SecndSight EYES 1.71 -.04 SmLEDS rs LEDS 4.03 +.07 SenesTc n SNES .82 -.02 SensusHlt n SRTS 7.42 +.19 SeqentialB SQBG 1.76 -.03 SevStars h SSC 4.30 -.01 SharingE rs SEII 2.41 -.18 Sharps SMED 3.57 +.01 SharpSprg SHSP 13.16 -.29 ShiftPixy n PIXY 3.56 -.06 Shineco n TYHT .97 -.01 ShotSpot n SSTI 58.08 +.02 SiebertFn SIEB 16.17 +.32 SifyTech SIFY 1.65 -.01 SigmaL hn SGLB 1.05 +.03 SimplyGd n SMPL 18.03 +.15 Simulations SLP 20.35 -.40 SinoGlobl SINO 1.09 +.01 SitoMobl rs SITO 1.89 -.08 SmartFn rs SMBK 24.08 -1.06 SmthM hrs SMSI 2.35 SocilRltyA n SRAX 4.31 -.09 SolenoTh rs SLNO 2.25 +.15 Soligenix n SNGX 1.47 -.02 SonicFdry SOFO 1.71 -.05 Sophiris SPHS 3.03 +.02 SorrentoTh SRNE 4.95 -.05 Sphr3D grs ANY .26 -.00 Spherix rs SPEX 1.04 -.01 SprBkPh n SBPH 13.32 -.37 Staff360 rs STAF 2.19 +.04 StateBkFn STBZ 32.45 +.06 StemlineTh STML 15.85 SterlBcp n SBT 12.69 Stewrdshp SSFN 11.00 StrataS rs SSKN 2.85 +.20 StreamHlth STRM 1.11 -.01 SummerInf SUMR 1.77 -.09 SumFWV SMMF 24.44 +.14 SunesisP rs SNSS 2.16 -.02 Sunworks n SUNW .70 +.04 SuperCom SPCB 1.87 +.02 supprt.cm rs SPRT 2.78 +.01T -TDH Hld n PETZ 1.93 -.13 TG Thera TGTX 11.50 -.40 Taitron h TAIT 2.07 -.03 Tantech n TANH 1.62 +.05 Taoping h TAOP 1.34 +.02 Tapimmu n TPIV 9.30 +.12 Tecnoglass TGLS 9.48 +.06 Tecogen TGEN 3.08 -.01 Tellurian rs TELL 8.10 +.28 TherpxBio n TRPX 4.22 -.33 TheStreet TST 2.15 Tiptree TIPT 6.60 TitanPh rs TTNP .65 -.02 TopImage TISA .96 -.02 Torchlght TRCH 1.09 -.01 TrilliumTh TRIL 5.85 -.15 Trovagn rsh TROV .82 +.01 TruettHrst THST 1.90 +.05 Tucows grs TCX 56.20 -.55 TymeTch n TYME 2.21 -.02U -US Concrte USCR 48.00 -.35 US Gld rs USAU 1.02 -.06 UFP Tch UFPT 35.50 +.20 USGlobInv GROW 1.56 -.03 UtdInsur UIHC 20.86 +.11 US Engy rs USEG .91 +.02 UrbanOnD UONEK 2.28 -.03V -Valerits hn VLRX 1.15 +.03 VantEng n VEAC 10.00 Vericel VCEL 12.90 -.15 Veritone n VERI 10.32 -.15 Vermillion VRML .60 -.01 VertexEn VTNR 1.25 +.02 Veru Inc VERU 1.94 +.09 Vical rs VICL 1.40 VikingTh n VKTX 11.27 -.49 VistaGn n VTGN 1.35 +.04 ViveveMd n VIVE 3.11 -.03 Vivopwr n VVPR 1.68 +.03 Vuzix VUZI 6.40 -.05W -WMIH WMIH 1.49 -.02 WSI Inds WSCI 6.90 +.05 WestellT rs WSTL 2.83 -.02 WestwtrRs WWR .20 +.00 Wheelr pfB WHLRP 18.85 -.26 Wheelr pfD WHLRD 21.00 -.17 Wheeler rs WHLR 5.03 -.61 WillScot WSC 17.25 Workhrs rs WKHS 1.20 X-Y-ZxG Tech rs XGTI .45 -.03 XeneticB n XBIO 2.81 -.07 XpressSp rs XSPA .15 -.00 Yatra n YTRA 5.44 +.25 Yld10Bio rs YTEN 1.40 -.14 YulongE rs YECO 1.32 -.06 Ziopharm ZIOP 2.66 -.06 Money FundsAB Government Money 1.87 1.87 1.87 +.01 AB Government Money 1.88 1.88 1.88 +.01 AB Government Money 1.88 1.88 1.88 +.01 AIM MMCshRes 1.46 1.45 1.46 +.01 AIMMMInv 1.61 1.60 1.61 +.01 AIM Premier Portfoli 2.06 2.05 2.05 AIM Premier Tax Exem 1.39 1.35 1.35 -.04 AIM Premier U.S. Gov 1.84 1.83 1.84 +.01 AIM Short Term Invts 1.86 1.85 1.85 AIM Short Term Invts 1.34 1.31 1.31 -.04 AIM Short Term Invts 1.92 1.92 1.92 AIM Short Term Invts 2.08 2.07 2.08 +.01 AIM Short Term Invts 1.85 1.85 1.85 AlBernExRK p 1.83 1.83 1.83 +.01 AllBrnExRsv I 1.86 1.86 1.86 +.01 AlliBernExRsvA 1.70 1.70 1.70 +.01 AlliBernExRsAd 1.70 1.70 1.70 +.01 AlliBernExRsvB 1.61 1.61 1.61 +.01 AlliBernExRsC 1.68 1.68 1.68 +.01 ABGovMMSel 1.85 1.84 1.84 -.01 AmC CapPr 1.52 1.51 1.52 +.01 AmC Prime 1.66 1.65 1.66 +.01 AmCentUSGv 1.53 1.53 1.53 AmCPrime t 1.41 1.41 1.41 +.01 American Century Pri .91 .90 .91 +.01 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 BBH MMkt 1.49 1.48 1.49 BLFMuniDlr 1.14 1.11 1.11 -.03 BMOGov I p 1.80 1.77 1.80 +.03 BMO Gov Y 1.55 1.53 1.54 +.01 BMO Institutional Pr 1.99 1.99 1.99 BMO Institutional Pr 1.74 1.74 1.74 BMOPrimeI p 1.98 1.94 1.98 +.03 BMO Prime Y 1.73 1.69 1.73 +.04 BNY Mellon Governmen 1.46 1.46 1.46 BNYMellon M 1.71 1.71 1.71 BNY Mellon National .96 .94 .94 -.02 BR TFdCsMg 1.35 1.35 1.35 +.01 BL FedTrDlr 1.61 1.60 1.61 +.01 BLFTrCsMg 1.35 1.34 1.35 +.02 BLFT Adm 1.76 1.75 1.75 +.01 BlackRock Cash Fds, 1.90 1.89 1.90 +.01 BLFFedFDlr 1.60 1.60 1.60 +.01 BLFedFdPCS p 1.34 1.33 1.33 +.01 BLFFedFnd 1.85 1.85 1.85 +.01 BRInst 1.99 1.99 1.99 +.01 BLFCASel p .36 .32 .32 -.05 BLFedFdSel p 1.02 1.02 1.02 +.01 BLMunFdSel .59 .56 .56 -.03 BLFTempFdSel 1.64 1.23 1.64 +.49 BlackRock Liquidity 1.45 1.44 1.45 +.01 BlackRock Liquidity 1.45 1.45 1.45 +.01 BlackRock Liquidity 1.45 1.45 1.45 +.02 BlackRock Liquidity .55 .51 .51 -.05 BlackRock Liquidity 1.45 1.45 1.45 +.01 BlackRock Liquidity 1.35 1.34 1.35 +.01 BlackRock Liquidity 1.35 1.35 1.35 +.01 BlackRock Liquidity 1.02 1.01 1.02 +.02 BlackRock Liquidity 1.81 1.81 1.81 +.01 BlackRock Liquidity 1.02 1.02 1.02 +.01 BLFTrsTrDlr 1.60 1.59 1.60 +.02 BLFT FundDlr 1.60 1.59 1.59 +.01 BLFMunCsh 1.09 1.06 1.06 -.04 BRInvest 1.64 1.64 1.64 +.01 BlackRock Money Mark .90 .89 .90 +.01 BLNYMfPCS p .89 .89 .89 BRSvc 1.72 1.72 1.72 +.01 BLFTempFdPCS 1.57 1.55 1.55 -.01 BRLiqTrsTAd 1.75 1.75 1.75 +.02 BLFM MuniCsh 1.34 1.31 1.31 -.04 BLF TempFd 2.07 2.05 2.05 -.01 BLFTmpDlr 1.82 1.80 1.80 -.01 BLFTmCsDlr 1.84 1.84 1.84 +.01 BLFedTrAd 1.75 1.74 1.75 +.01 BLCAMunPC p .66 .62 .62 -.06 BlkrkLqTmpAd 1.97 1.95 1.95 -.01 BRLiqTmpCR 1.67 1.65 1.65 -.01 BLMuAdm 1.29 1.26 1.26 -.03 BLF TmpCsh 2.07 2.06 2.06 BLFT TrFund 1.85 1.85 1.85 +.01 BLFedAdm 1.75 1.75 1.75 BLMuCshMg .90 .90 .90 BLFTmCshMg 1.57 1.55 1.55 -.01 CNIGovtA p 1.26 1.26 1.26 California Tax-Free 1.04 1.02 1.04 +.02 Cash Account Tr, Gov 1.67 1.65 1.67 +.03 Cash Account Tr, Gov 1.87 1.85 1.87 +.03 Cash Account Trust 1.03 1.01 1.03 +.03 Cash Account Trust: .49 .49 .49 +.01 Cash Acct Tr: Govt & 1.80 1.78 1.80 +.03 Cash Acct Tr: Tax Ex .92 .91 .91 +.01 Cash Acct Tr: Tax Ex 1.28 1.27 1.27 +.01 Cash Acct Tr: Tax Ex 1.32 1.31 1.32 +.01 CashMgtInst 1.71 1.70 1.71 +.01 CashResInst 1.77 1.77 1.77 CavanalCshAd 1.44 1.43 1.43 +.01 Cavanal Hill Governm 1.76 1.75 1.75 +.01 Cavanal Hill Governm 1.81 1.80 1.80 +.01 Cavanal Hill Governm 1.73 1.72 1.72 +.01 Cavanal Hill U.S. Tr 1.73 1.72 1.72 +.01 Cavanal Hill U.S. Tr 1.81 1.80 1.80 +.01 Cavanal Hill U.S. Tr 1.61 1.60 1.60 +.01 CavanalTrAdm 1.31 1.30 1.30 +.01 CitiznSelTreA 1.91 1.89 1.91 +.04 CitiznSelTreB 1.70 1.69 1.70 +.03 CityNaRoGv p 1.11 1.11 1.11 Columbia Government 1.87 1.45 1.87 +.42 Columbia Government 1.86 1.44 1.86 +.41 Columbia Government 1.86 1.44 1.86 +.40 Columbia Government 2.05 1.63 2.05 +.41 Columbia Government 1.86 1.44 1.86 +.41 ColumbiaA 1.86 1.44 1.86 +.41 Columbia Z 1.86 1.44 1.86 +.41 DWS MMkt 1.66 1.64 1.66 +.02 DWS Variable NAV Mon 2.17 2.17 2.17 DavisGvtA 1.42 1.40 1.42 Deutsche Money Marke 1.40 1.38 1.40 +.02 Deutsche Money Marke .67 .65 .67 +.03 Deutsche Money Marke 1.66 1.64 1.66 +.02 DryBasic 1.79 1.78 1.78 DryInsPfGHm 1.83 1.83 1.83 +.01 DryInsPfGvP 1.58 1.58 1.58 +.01 DryTrsAgcyC 1.54 1.52 1.54 +.02 Dreyfus Cash Mgmt Ad 2.04 2.02 2.02 -.01 Dreyfus Cash Mgmt In 2.14 2.12 2.12 -.01 Dreyfus Cash Mgmt In 1.88 1.88 1.88 Dreyfus Government S 1.41 1.40 1.41 +.01 Dreyfus Government S 1.56 1.55 1.56 +.02 Dreyfus Government S 1.71 1.70 1.71 +.02 Dreyfus Government S 1.81 1.80 1.81 +.01 Dreyfus Govt Cash Mg 1.85 1.84 1.84 Dreyfus Govt Cash Mg 1.59 1.59 1.59 Dreyfus Govt Cash Mg 1.74 1.73 1.73 Dreyfus Govt Cash Mg 1.45 1.44 1.44 -.01 Dreyfus Institutiona 1.96 1.95 1.96 +.03 Dreyfus Institutiona 2.05 2.04 2.05 +.01 Dreyfus Institutiona 1.57 1.55 1.57 +.02 Dreyfus Institutiona 1.81 1.80 1.81 +.01 Dreyfus Institutiona 1.84 1.82 1.84 +.02 Dreyfus Instl Prefer 1.99 1.99 1.99 +.01 Dreyfus Liquid Asset 1.79 1.78 1.79 +.03 Dreyfus Liquid Asset 1.40 1.39 1.39 +.01 Dreyfus Municipal Ca 1.15 1.13 1.13 -.04 Dreyfus Municipal Ca .91 .89 .89 -.04 Dreyfus New York Mun 1.28 1.24 1.24 -.05 Dreyfus New York Mun 1.02 .98 .98 -.05 Dreyfus Prime Money 2.00 1.99 1.99 +.01 Dreyfus Tax Exempt C 1.38 1.35 1.35 -.05 Dreyfus Tax Exempt C 1.12 1.09 1.09 -.05 Dreyfus Treasury Cas 1.87 1.86 1.86 +.01 Dreyfus Treasury Cas 1.62 1.61 1.61 +.01 Dreyfus Treasury Cas 1.78 1.77 1.77 +.02 Dreyfus Treasury Cas 1.47 1.46 1.46 +.01 Dreyfus Treasury Sec 1.83 1.82 1.83 +.02 Dreyfus Treasury Sec 1.58 1.57 1.58 +.02 Dreyfus Treasury Sec 1.73 1.72 1.73 +.01 Dreyfus Treasury Sec 1.43 1.42 1.43 +.02 Dreyfus Treasury and 1.87 1.86 1.86 DryfLA 1.48 1.47 1.47 +.01 DryInTrAgcHm 1.79 1.77 1.79 +.02 DryTrPmCsh I 1.85 1.84 1.85 +.02 DryfGenTrPrA 1.01 .99 1.01 +.02 FIMMDom I 2.01 2.01 2.01 -.01 FIMMDomII 1.86 1.86 1.86 -.01 FIMMDomIII 1.76 1.76 1.76 -.01 FIMMGov I 1.83 1.83 1.83 +.01 FIMMGovII 1.68 1.68 1.68 +.01 FIMMGovIII 1.58 1.58 1.58 +.01 FIMM Government Port 1.87 1.87 1.87 +.01 FIMMMMkt I 2.08 2.08 2.08 FIMMMMktII 1.93 1.93 1.93 FIMMMMktIII 1.83 1.82 1.82 -.01 FIMMTrOnlyII p 1.71 1.70 1.71 +.03 FIMMTrOnly3 1.61 1.60 1.61 +.03 FIMMTrOnly I 1.86 1.85 1.86 +.03 FIMM Treasury Only P 1.90 1.89 1.90 +.03 FIMM Treasury Portfo 1.88 1.88 1.88 +.01 FIMMTry I 1.84 1.84 1.84 +.01 FIMMTryII 1.69 1.69 1.69 +.01FIMMTryIII 1.59 1.59 1.59 +.01 FedCAMuniII .89 .88 .88 -.01 FedCAMunCS p .54 .53 .53 -.01 FedCAMunCap 1.19 1.18 1.18 -.01 FedMMEagle 1.85 1.82 1.85 +.03 FedNYMun WS 1.30 1.28 1.28 -.03 FedPAMu WS 1.18 1.15 1.15 -.03 FedPrCshObCp 1.93 1.92 1.93 +.01 FedPrVlObSv 1.84 1.83 1.83 -.01 FedPrVlOblCp 1.99 1.98 1.98 -.01 FedPrVluObl 2.09 2.08 2.08 -.01 FedPrCshOblIS 2.03 2.02 2.03 +.01 FdPrCshObSv 1.78 1.77 1.78 +.01 FedPriOb IS 2.09 2.08 2.08 -.01 FedPrObSvc 1.89 1.88 1.88 -.01 FedTrstUSTr 1.84 1.82 1.83 +.01 FedTrsOblCp 1.76 1.75 1.76 +.02 FedUSTCshSv 1.60 1.58 1.60 +.02 FedUSTrsIns 1.85 1.83 1.85 +.02 FedVaMuCsCS p .61 .59 .59 -.02 Federated Government .88 .87 .88 +.01 Federated Government 1.49 1.48 1.49 +.01 Federated Government 1.14 1.13 1.13 Federated Government .74 .73 .73 Federated Government .74 .73 .73 Federated Government 1.15 1.13 1.13 -.01 Federated Government 1.19 1.17 1.19 +.02 Federated Government 1.03 1.02 1.03 +.02 Federated Government 1.87 1.86 1.87 +.01 Federated Institutio 1.40 1.37 1.37 -.03 Federated Institutio 1.80 1.77 1.80 +.03 Federated Institutio 1.95 1.92 1.95 +.04 Federated Institutio 2.04 2.03 2.03 -.01 Federated Institutio 2.05 2.02 2.05 +.03 Federated Municipal .89 .87 .87 -.03 Federated Municipal 1.14 1.11 1.11 -.03 Federated Municipal .65 .63 .63 -.03 Federated Municipal .77 .75 .75 -.03 Federated Prime Cash 1.09 1.09 1.09 Federated Prime Cash 1.24 1.24 1.24 +.01 Federated Prime Cash 1.33 1.33 1.33 Federated Prime Cash 1.53 1.52 1.53 +.01 Federated Prime Cash 1.72 1.72 1.72 Federated Treasury O 1.60 1.59 1.59 Federated Trust for 1.14 1.12 1.13 +.01 Federated Trust for 1.01 1.00 1.01 +.02 FedMstr 1.94 1.92 1.93 +.01 FidTrAdvC t .60 .58 .58 -.03 Fidelity California 1.29 1.28 1.28 -.02 Fidelity California 1.04 1.03 1.03 -.02 Fidelity Domestic Po 1.96 1.96 1.96 -.01 Fidelity Flex Govern 2.02 2.02 2.02 +.01 Fidelity Government 1.06 1.06 1.06 +.01 Fidelity Government 1.31 1.31 1.31 +.01 Fidelity Government 1.69 1.69 1.69 +.01 Fidelity Government 1.76 1.76 1.76 +.01 Fidelity Government 1.32 1.31 1.31 -.02 FidGovPortS 1.78 1.78 1.78 +.01 Fidelity Insti Money 2.12 2.12 2.12 Fidelity Insti Money 2.05 2.05 2.05 -.01 Fidelity Insti Money 1.51 1.50 1.51 -.01 Fidelity Insti Money 1.34 1.34 1.34 +.01 Fidelity Insti Money 1.36 1.35 1.36 +.03 Fidelity Investments 2.08 2.07 2.07 -.01 Fidelity Investments 1.99 1.98 1.98 -.01 Fidelity Investments 1.79 1.78 1.78 -.01 Fidelity Investments 1.89 1.88 1.88 -.01 Fidelity Investments 2.04 2.03 2.03 -.01 FidCashRes 1.64 1.64 1.64 +.01 FidMMPortS 2.03 2.03 2.03 Fidelity Massachuset 1.34 1.33 1.33 -.03 Fidelity Massachuset 1.09 1.08 1.08 -.03 Fidelity Money Marke 1.95 1.95 1.95 -.01 Fidelity New Jersey 1.35 1.33 1.33 -.03 Fidelity New Jersey 1.10 1.08 1.08 -.03 Fidelity New York AM 1.35 1.33 1.33 -.04 Fidelity New York AM 1.10 1.08 1.08 -.04 Fidelity SAI Municip 1.46 1.45 1.45 -.02 Fidelity Tax-Exempt 1.27 1.26 1.26 -.02 Fidelity Treasury Mo 1.61 1.60 1.60 +.01 Fidelity Treasury On 1.81 1.80 1.81 +.03 FidTrPortsS 1.79 1.79 1.79 +.01 FidTrsyCR 1.07 1.07 1.07 +.01 FidTryDly M 1.33 1.32 1.32 +.01 FstAmTrObD 1.41 1.40 1.40 +.01 FstAmGvObA p 1.23 1.23 1.23 FstAmPrObY 1.73 1.72 1.73 FstAmTrObA p 1.26 1.25 1.25 +.01 FstAmTrObY 1.56 1.55 1.55 +.01 First American Gover 1.84 1.84 1.84 First American Insti 2.04 2.03 2.04 First American Treas 1.87 1.86 1.86 +.01 First American U.S. 1.81 1.79 1.81 +.02 First American U.S. 1.41 1.40 1.41 +.02 First American U.S. 1.26 1.25 1.26 +.02 First American U.S. 1.56 1.54 1.56 +.02 FtInvCs ... First Investors Gove ... FsAmGvObII 1.68 1.68 1.68 FstAmTrObII 1.71 1.70 1.70 +.01 FsAmISTrII 1.71 1.70 1.71 +.02 FstAmPrObZ 2.04 2.03 2.04 FstAmPrObl 1.78 1.77 1.78 FsAmPrObII 1.88 1.87 1.88 FstAmTrObZ 1.83 1.82 1.82 +.01 FstAmTreResA 1.07 1.06 1.06 +.01 Gabelli U.S. Treasur 1.96 1.94 1.96 +.03 Gabelli U.S. Treasur 1.96 1.94 1.96 +.03 GabelliUST 1.96 1.94 1.96 +.03 GartmrMMPr 1.46 1.44 1.46 +.02 GnCAMuB .60 .57 .57 -.04 GnTrsAgcy A 1.29 1.28 1.28 GnTrsAgcy R 1.49 1.48 1.48 GnGvSec 1.19 1.18 1.18 +.02 GeneralB p 1.23 1.23 1.23 General Government S 1.43 1.42 1.42 +.02 GnGovB p .99 .97 .97 General Money Market 1.65 1.65 1.65 General Municipal Mo .97 .94 .94 -.05 General Treasury Sec 1.28 1.26 1.28 +.04 General Treasury Sec 1.45 1.44 1.45 +.01 General Treasury and 1.04 1.03 1.03 GnMMkt 1.48 1.47 1.47 -.01 Goldman Sachs Fds, F 1.75 1.73 1.75 +.02 Goldman Sachs Fds, F 1.82 1.80 1.82 +.02 Goldman Sachs Financ 2.06 2.06 2.06 +.01 Goldman Sachs Financ 1.66 1.66 1.66 +.01 Goldman Sachs Financ 1.91 1.91 1.91 +.01 Goldman Sachs Financ 1.77 1.77 1.77 Goldman Sachs Financ 1.37 1.37 1.37 Goldman Sachs Financ 1.62 1.62 1.62 Goldman Sachs Financ 1.76 1.75 1.75 +.01 Goldman Sachs Financ 1.36 1.35 1.35 +.01 Goldman Sachs Financ 1.61 1.60 1.60 +.01 Goldman Sachs Financ 2.07 2.06 2.06 Goldman Sachs Financ 1.67 1.66 1.66 Goldman Sachs Financ 1.92 1.91 1.91 Goldman Sachs Financ 1.60 1.58 1.60 +.02 Goldman Sachs Financ 1.35 1.33 1.35 +.02 Goldman Sachs Financ 1.75 1.73 1.75 +.02 Goldman Sachs Financ 1.35 1.33 1.35 +.02 Goldman Sachs Financ 1.60 1.58 1.60 +.02 Goldman Sachs Financ 1.84 1.84 1.84 Goldman Sachs Financ 1.82 1.80 1.82 +.02 Goldman Sachs Financ 1.83 1.82 1.82 +.01 Goldman Sachs Financ 2.13 2.13 2.13 +.01 Goldman Sachs Financ 2.14 2.13 2.13 Goldman Sachs Financ 2.02 2.01 2.01 Goldman Sachs Financ 2.02 2.01 2.01 Goldman Sachs Financ 1.71 1.70 1.70 +.01 Goldman Sachs Financ 1.70 1.68 1.70 +.02 Goldman Sachs Financ 1.72 1.72 1.72 Goldman Sachs Financ 1.70 1.68 1.70 +.02 Goldman Sachs Financ 1.20 1.19 1.20 +.02 Goldman Sachs Financ 1.05 1.03 1.05 +.02 Goldman Sachs Financ 1.50 1.48 1.50 +.02 Goldman Sachs Financ 1.20 1.19 1.20 +.02Goldman Sachs Financ 1.05 1.03 1.05 +.02 Goldman Sachs Financ 1.50 1.48 1.50 +.02 Goldman Sachs Financ 1.21 1.21 1.21 +.01 Goldman Sachs Financ 1.06 1.05 1.05 +.01 Goldman Sachs Financ 1.51 1.50 1.50 +.01 Goldman Sachs Financ 1.82 1.81 1.81 Goldman Sachs Financ 1.22 1.22 1.22 Goldman Sachs Financ 1.07 1.07 1.07 Goldman Sachs Financ 1.52 1.52 1.52 Goldman Sachs Financ 1.52 1.51 1.51 Goldman Sachs Financ 1.37 1.36 1.36 Goldman Sachs Financ 1.82 1.81 1.81 Goldman Sachs Financ 1.37 1.36 1.37 Goldman Sachs Financ 1.52 1.51 1.52 Goldman Sachs Financ .87 .87 .87 Goldman Sachs Financ 1.62 1.62 1.62 Goldman Sachs Financ 1.87 1.87 1.87 Goldman Sachs Financ 1.34 1.33 1.34 +.02 Goldman Sachs Financ 1.81 1.80 1.81 +.01 Goldman Sachs Financ 1.49 1.48 1.49 +.01 Goldman Sachs Financ 1.74 1.73 1.74 +.02 Goldman Sachs Financ 1.04 1.03 1.04 +.01 Goldman Sachs Financ 1.69 1.68 1.69 +.02 Goldman Sachs Financ 1.59 1.58 1.59 +.02 Goldman Sachs Financ 1.84 1.83 1.84 +.02 Goldman Sachs Invest 1.58 1.57 1.58 Goldman Sachs Invest 1.43 1.42 1.43 Goldman Sachs Invest 1.28 1.27 1.28 Goldman Sachs Invest .37 .35 .35 -.02 Goldman Sachs Invest 1.12 1.10 1.10 -.02 Goldman Sachs Invest 1.83 1.82 1.83 Goldman Sachs Invest 2.08 2.07 2.08 Goldman Sachs Invest 1.08 1.07 1.08 Goldman Sachs Invest 1.83 1.82 1.83 GovTxMgSvc 1.55 1.55 1.55 GovObTR 1.35 1.34 1.35 +.01 GovTxMgIS 1.80 1.80 1.80 Government Fund Clas 1.73 1.72 1.73 -.01 Government Obligatio 1.86 1.86 1.86 Government Obligatio 1.84 1.83 1.83 -.01 GovResFd P .99 .98 .98 Great-West Governmen ... Great-West Governmen ... HSBC U.S. Government 1.74 1.73 1.74 HSBC U.S. Government 1.79 1.78 1.79 HSBC U.S. Government 1.81 1.80 1.81 HSBC U.S. Treasury M 1.73 1.73 1.73 +.02 HSBC U.S. Treasury M 1.48 1.48 1.48 +.02 HSBC U.S. Treasury M 1.84 1.84 1.84 +.02 HSBC U.S. Treasury M 1.80 1.80 1.80 +.02 HSBC U.S. Treasury M 1.82 1.82 1.82 +.02 HSBCUSGov A 1.34 1.33 1.34 HSBCUSGov D 1.49 1.48 1.49 Harbor Money Market 1.52 1.52 1.52 Harbor 1.69 1.69 1.69 HeritAdm 1.88 1.88 1.88 HeritInst 2.01 2.01 2.01 HewittMM p 1.36 1.35 1.35 -.01 ING MM A 1.60 1.60 1.60 ING MM I 1.60 1.60 1.60 Invesco Government M 1.69 1.66 1.69 -.11 InvescoA5 1.46 1.45 1.46 +.01 InvescoC5 p .71 .70 .71 +.01 Invesco Tax Exempt C .60 .60 .60 -.02 Invesco Tax-Exempt C .63 .62 .63 -.01 Investor Cash Tr, Tr 1.67 1.66 1.67 +.01 Investor Tax-Exempt 1.27 1.25 1.25 -.02 Investor Tax-Exempt .87 .85 .85 -.02 Investor Tax-Exempt 1.12 1.10 1.10 -.02 Investor Tax-Exempt 1.34 1.32 1.32 -.02 Investor Tax-Exempt 1.22 1.20 1.20 -.02 Investor Tax-Exempt .72 .70 .70 -.02 Investor Tax-Exempt .57 .55 .55 -.02 Investor Tax-Exempt 1.02 1.00 1.00 -.02 InvCshTrTrs 1.81 1.80 1.81 +.01 Investors Cash Tr, T 1.28 1.27 1.28 +.01 Investors Cash Trust 1.83 1.81 1.81 -.01 Ivy Cash Management .56 .55 .56 +.03 Ivy Cash Management .64 .61 .64 +.05 Ivy Cash Management 1.52 1.52 1.52 +.03 Ivy Government Money 1.53 1.53 1.53 +.01 Ivy Government Money 1.59 1.59 1.59 +.02 IvyMonyyC t .56 .55 .56 +.03 IvyMnyA 1.24 1.23 1.24 +.04 IvyMM B .36 .35 .36 +.02 JPMLqAsR 1.54 1.54 1.54 +.02 JPMGvPrem 1.57 1.57 1.57 +.01 JPMGvCap 1.84 1.84 1.84 +.01 JPMTrPlInv 1.52 1.51 1.51 JPMTrPlRs 1.32 1.32 1.32 JPMorg100 Agcy 1.77 1.76 1.77 +.02 JPM100 SecP 1.58 1.57 1.58 +.02 JPM100 TrInst 1.82 1.81 1.82 +.02 JPMorgan100 1.44 1.43 1.44 +.02 JPMLqAstP 1.79 1.79 1.79 +.02 JPMorganFed 1.42 1.41 1.42 +.03 JPMorFedAgcy 1.75 1.74 1.75 +.03 JPMorgFedPr 1.56 1.55 1.56 +.03 JPMLqAstAg 1.98 1.98 1.98 +.02 JPMLqAstC p 1.27 1.27 1.27 +.02 JPMLqAstMrg 1.65 1.65 1.65 +.02 JPMLqAstInst 2.03 2.03 2.03 +.02 JPMMunInst 1.40 1.35 1.35 -.06 JPMMuMorg 1.02 .97 .97 -.06 JPMNYMuR p .88 .82 .82 -.07 JPMorgPrm 1.73 1.72 1.73 JPMorgPrAgcy 1.99 1.98 1.99 +.01 JPMorgPrmPr 1.80 1.79 1.80 JPMTreasC t 1.05 1.04 1.04 JPMTrsPlusP 1.57 1.57 1.57 JPMTrsPlsMrg 1.43 1.42 1.42 JPMTrsPlsInst 1.81 1.80 1.80 JPMTrsPlsAg 1.76 1.75 1.75 JPMTrsSecR p 1.33 1.32 1.33 +.02 JPMUSGvInst 1.81 1.81 1.81 +.01 JPMUSGvtR p 1.32 1.32 1.32 +.01 JPMUSGvtMrg 1.43 1.43 1.43 +.01 JPMLqAsInv 1.73 1.73 1.73 +.02 JPMorgan 100% US Tre 1.85 1.84 1.85 +.02 JPMorgan California 1.06 1.01 1.01 -.05 JPMorgan California .46 .41 .41 -.05 JPMorgan California .81 .76 .76 -.05 JPMFedInst 1.80 1.79 1.80 +.03 JPMorgan Institution 1.34 1.33 1.33 -.02 JPMorgan Institution 1.39 1.38 1.38 -.02 JPMorgan Institution 1.37 1.36 1.36 -.02 JPMorgan Institution 1.29 1.28 1.28 -.02 JPMorgan Liquid Asse 2.06 2.06 2.06 +.02 JPMorgan Municipal M .91 .86 .86 -.06 JPMorgan Municipal M 1.35 1.30 1.30 -.06 JPMorgan Municipal M .56 .51 .51 -.06 JPMorgan New York Mu 1.13 1.07 1.07 -.07 JPMorgan New York Mu .53 .47 .47 -.07 JPMorgan New York Mu .88 .82 .82 -.07 JPMPrInst 2.04 2.03 2.04 +.01 JPMPrRsv 1.55 1.54 1.55 JPMorgan Prime Money 2.09 2.09 2.09 JPMorgan Prime Money 2.07 2.06 2.07 JPMorgan Prime Money 1.28 1.27 1.28 JPMorgan U. S. Treas 1.87 1.86 1.86 JPMorgan U.S. Govern 1.32 1.32 1.32 +.01 JPMorgan U.S. Govern 1.02 1.02 1.02 +.01 JPMorgan U.S. Govern .97 .97 .97 +.01 JPMorgan U.S. Govern 1.71 1.71 1.71 JPMorgan U.S. Treasu 1.84 1.84 1.84 JPMorgan US Governme 1.52 1.51 1.51 +.01 JHan MMB ... JHanMMA ... John Hancock Money M ... John Hancock Var Ins ... Liquid Assets Portfo 1.21 1.20 1.21 +.01 Liquid Assets Portfo 1.88 1.87 1.88 +.01 Liquid Assets Portfo 1.52 1.52 1.52 Liquid Assets Portfo 2.00 1.99 2.00 +.01MFS 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 1.47 1.47 MainStay B 1.25 1.24 1.25 +.01 MainStay Money Marke 1.25 1.24 1.25 +.01 MainStay Money Marke 1.24 1.24 1.24 ManagersMM 1.87 1.86 1.86 +.01 Maryland Tax-Free Mo 1.21 1.19 1.19 +.02 Maryland Tax-Free Mo 1.11 1.10 1.10 +.02 MasMuPrMMS ... Meeder Institutional 2.02 2.02 2.02 MeederRetl 1.73 1.73 1.73 ML CMATr 1.42 1.42 1.42 MilestnTOInst 1.90 1.78 1.89 +.11 MilestnTOInv 1.65 1.53 1.64 +.11 MHLIRSel 2.04 2.04 2.04 MMktGS2 1.88 1.87 1.87 MMktGS4 1.63 1.62 1.63 +.01 MMktProFdInv 1.00 1.00 1.00 MMktProFdSvc .15 .13 .13 -.02 Mutual America Insti 1.79 1.77 1.79 +.02 Nationwide Governmen 1.26 1.25 1.26 +.01 NatnwdMMInst 1.51 1.49 1.51 +.02 New York Tax-Free Mo 1.20 1.16 1.16 -.05 Northern 1.93 1.92 1.93 +.01 NorthernGvSl 1.68 1.66 1.67 +.01 NorthInstPrObSv 2.10 2.10 2.10 NthnInstPrObSh 2.10 2.10 2.10 Northern Institution 1.37 1.33 1.33 -.04 Northern Institution 1.76 1.75 1.76 +.01 Northern Institution 1.83 1.82 1.82 Northern Institution 1.83 1.82 1.82 OppCshResN t 1.41 1.40 1.41 +.01 OppenhCshB p 1.21 1.21 1.21 OppenhCshC p 1.41 1.40 1.41 +.01 OppCshRes 1.40 1.40 1.40 +.01 Oppenheimer Governme 1.44 1.43 1.44 +.01 Oppenheimer Institut 1.91 1.89 1.89 -.01 Oppenheimer Institut 1.85 1.84 1.84 -.02 Oppenheimer Institut 1.84 1.82 1.82 -.01 OppMMFd A 1.43 1.43 1.43 +.01 PIMCO Government Mon 1.73 1.71 1.71 -.02 PIMCO Government Mon 1.73 1.71 1.71 -.02 PIMCO Government Mon 1.78 1.76 1.76 -.02 PIMCO Government Mon 1.88 1.86 1.86 -.02 PIMCO Government Mon 1.88 1.86 1.86 -.02 PIMCO Government Mon 1.88 1.86 1.86 -.02 PNC Government Money 1.80 1.55 1.55 -.24 PNC Gov A 1.64 1.63 1.63 -.01 PNC Gov I 1.80 1.79 1.79 -.01 PNC TrA p 1.64 1.63 1.64 +.01 PNC Tr I 1.79 1.79 1.79 +.01 PNC Treasury Plus Mo 1.75 1.74 1.74 -.01 PNC Treasury Plus Mo 1.67 1.65 1.65 -.02 PNC Treasury Plus Mo ... PW PACE P 1.41 1.39 1.41 +.04 PhoenixMM A .01 .01 .01 Pioneer U.S. Governm 1.46 1.44 1.46 +.07 Pioneer U.S. Governm .92 .88 .92 +.09 PionrCs 1.30 1.29 1.30 +.08 PremGvtMP 1.84 1.83 1.84 +.01 PremierPort 2.06 2.05 2.05 Premier Portfolio Pe 1.51 1.51 1.51 Premier Portfolio Pr 1.76 1.75 1.75 Premier Portfolio Re 1.90 1.89 1.89 Premier Portfolio Re 1.20 1.17 1.17 -.02 PrimeObTR 1.59 1.58 1.58 -.01 Principal Fds, Inc, ... PrincipalInstl ... PrincMMktA ... PrincMMktJ t ... PruMMartD 1.37 1.35 1.37 +.02 PruMMrtZ 1.58 1.56 1.58 +.02 Prudential Governmen 1.37 1.35 1.37 +.02 Prudential Governmen 1.29 1.28 1.29 +.02 Prudential Governmen 1.37 1.35 1.37 +.02 PruInstMM A 2.01 1.99 1.99 -.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 1.70 1.70 1.70 -.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 1.78 -.01 Retail Prime Obligat 2.09 2.08 2.09 Retail Prime Obligat 1.93 1.92 1.93 Retail Prime Obligat 2.03 2.02 2.03 Retail Prime Obligat 1.78 1.77 1.78 Retail Prime Obligat 1.83 1.82 1.83 Retail Prime Obligat 1.48 1.47 1.48 Rydex U.S. Governmen .97 .96 .96 -.01 SEI DITGvIIA 1.82 1.82 1.82 SEI DITTrsA 1.77 1.72 1.72 -.03 SEI DITTrIIA 1.82 1.80 1.82 +.01 STI CshRes 2.04 1.62 2.04 +.41 STIC Prime Portfolio 1.76 1.76 1.76 STIC Prime Portfolio 1.05 1.05 1.05 STIC Prime Portfolio 1.37 1.37 1.37 STIC Prime Portfolio 1.84 1.83 1.83 -.01 STIT Liquid Assets 1.78 1.77 1.78 +.01 STIT STIC Prime Por 1.62 1.62 1.62 STIT Government & Ag 1.82 1.82 1.82 STIT Government & Ag 1.55 1.55 1.55 STIT Liquid Assets P 2.05 2.04 2.05 +.01 STIT STIC Prime Port 1.88 1.88 1.88 STIT Tax-Free Cash R 1.09 1.06 1.06 -.04 STIT Tax-Free Cash R 1.30 1.26 1.26 -.05 STIT Treasury Obliga 1.87 1.86 1.87 +.02 STIT Treasury Obliga 1.84 1.82 1.84 +.03 STIT Treasury Obliga 1.62 1.61 1.62 +.02 STIT Treasury Portfo 1.56 1.55 1.55 STIT Treasury Portfo 1.83 1.82 1.82 Saratoga Advantage T .01 .01 .01 Saratoga U.S.Governm .01 .01 .01 SaratgUSGvI .01 .01 .01 SchwbACR-Pr 1.69 1.55 1.69 +.14 SchwbACR 1.67 1.48 1.67 +.19 SchwbCshRes 1.51 1.50 1.51 +.01 Schwab Government Mo 1.63 1.61 1.61 -.02 SchwbInv 1.87 1.87 1.87 SchwbRetAdv 1.87 1.86 1.86 -.01 Schwab Retirement Go 1.82 1.82 1.82 Schwab Treasury Obli 1.62 1.61 1.61 -.01 Schwab U.S. Treasury 1.60 1.57 1.60 +.03 SchbValAdv 1.90 1.89 1.89 -.01 SchwValAdUlt 2.05 2.04 2.04 -.01 SchbMM 1.29 1.29 1.29 Schb UST 1.40 1.37 1.40 +.03 SentinelGov A 1.37 1.36 1.36 -.01 StFrmMMLgA 1.66 1.63 1.66 +.03 State Farm Money Mar 1.46 1.46 1.46 +.01 State Farm Money Mar 1.46 1.46 1.46 +.01 State Farm Money Mar 1.47 1.46 1.47 +.01 State Farm Money Mar 1.54 1.53 1.54 +.01 State Farm Money Mar 1.54 1.53 1.53 State Farm Money Mar 1.53 1.53 1.53 +.01 State Farm Money Mar 1.53 1.53 1.53 StStInstLRS 2.08 2.07 2.08 State Street Insti L 1.35 1.35 1.35 State Street Insti T 1.53 1.53 1.53 +.02 State Street Insti T 1.88 1.87 1.87 +.01 State Street Insti T 1.88 1.87 1.88 +.01 State Street Insti U 1.87 1.87 1.87 State Street Insti U 1.52 1.52 1.52 State Street Institu 1.91 1.91 1.91 State Street Institu 1.85 1.85 1.85 +.01 State Street Institu 1.84 1.84 1.84 State Street Institu 1.80 1.79 1.79 +.01 State Street Institu 1.80 1.79 1.80 +.01 State Street Institu 1.79 1.79 1.79 State Street Institu 1.62 1.62 1.62 State Street Institu 1.53 1.52 1.53 +.01 State Street Institu 1.89 1.89 1.89 State Street Institu 1.82 1.82 1.82 +.01 State Street Institu 2.02 2.02 2.02 State Street Institu 2.00 1.99 2.00 State Street Institu 1.83 1.82 1.83 SunAmMMA .01 .01 .01 T. Rowe Price Govern 1.76 1.76 1.76 T. Rowe Price Instit 1.93 1.92 1.92 -.01 T. Rowe Price Tax-Ex 1.22 1.18 1.22 +.05 TDAM California Muni .60 .46 .46 -.14 TDAM Insti U.S. Gov 1.49 1.49 1.49 TDAM Insti U.S. Gove 1.74 1.74 1.74 TDAM Institutional T .91 .91 .91 +.01 TDAM Institutional T 1.46 1.45 1.46 +.01 TDAM Institutional U 1.09 1.09 1.09 TDAMMMInv 1.41 1.38 1.38 -.02 TDAMMMkPr 1.40 1.38 1.38 -.02 TDAM Money Market Po 1.51 1.48 1.48 -.02 TDAM Money Market Po 1.31 1.28 1.28 -.02 TDAM Municipal Portf .73 .64 .64 -.09 TDAM New York Munici .73 .55 .55 -.18 TDAM U.S. Government 1.16 1.10 1.16 +.06 TDAMUSGv 1.27 1.20 1.27 +.06 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 1.75 -.03 TRowPRF 1.64 1.63 1.64 +.01 TRowUST 1.63 1.61 1.61 -.03 Thriv MM Inst 1.58 1.54 1.58 +.03 Thriv MMk A 1.44 1.41 1.44 +.02 TreasObTR 1.36 1.35 1.36 +.02 Treasury Obligations 1.86 1.85 1.85 +.01 Treasury Portfolio P 1.84 1.78 1.83 +.05 U.S. Government Mone .81 .80 .81 -.01 U.S. Government Mone 1.28 1.28 1.28 U.S. Government Mone 1.98 1.98 1.98 U.S. Treasury Money 1.72 1.72 1.72 UBS Prime Investor F 1.71 1.70 1.71 +.01 UBS Prime Preferred 2.02 2.01 2.02 +.01 UBS Prime Reserves F 1.98 1.97 1.98 +.01 UBS Select Governmen 1.55 1.54 1.55 +.01 UBS Select Governmen 1.82 1.81 1.82 +.01 UBS Select Governmen 1.80 1.79 1.80 +.01 UBS Select Prime Inv 1.74 1.74 1.74 UBS Select Prime Pre 2.08 2.08 2.08 UBS Select Treasury 1.82 1.81 1.82 +.02 UBS Select Treasury 1.84 1.83 1.84 +.02 UBS Select Treasury 1.57 1.56 1.57 +.02 UBS Select Treasury 1.88 1.87 1.88 +.02 UBS Tax-Free Institu 1.35 1.33 1.33 -.02 UBS Tax-Free Investo 1.08 1.06 1.06 -.02 UBS Tax-Free Preferr 1.39 1.37 1.37 -.02 US Government Money .99 .98 .98 US Government Money 1.69 1.68 1.68 -.01 US Treas Tr ... USAA Mutl 1.68 1.68 1.68 +.01 USAA Treas 1.67 1.67 1.67 +.01 United States Treasu ... VALIC MMktI .01 .01 .01 VALIC MMkII .01 .01 .01 VangAdmTry 1.96 1.95 1.96 +.01 VangFdl 1.94 1.93 1.94 +.01 VangPr 2.09 2.08 2.08 VangPrInst 2.15 2.14 2.14 Voya Government Mone 1.61 1.60 1.61 +.01 Voya Government Mone 1.60 1.59 1.59 Voya Government Mone .60 .60 .60 Voya Government Mone 1.60 1.60 1.60 Voya Liquid Assets P 1.47 1.46 1.46 Voya Liquid Assets P 1.72 1.71 1.71 Voya Liquid Assets P 1.32 1.31 1.31 Voya Money Market Po 1.66 1.66 1.66 Voya Money Market Po .22 .22 .22 -.86 WA Select Tax Free R 1.35 1.32 1.32 -.03 WF 100% Treasury Mon 1.82 1.82 1.82 +.01 WF Government Money 1.88 1.88 1.88 +.01 Wells Fargo 100% Tre 1.72 1.72 1.72 +.01 WellsFargo A 1.62 1.61 1.62 +.01 WFCashInvAd 1.91 1.90 1.91 +.02 WFCashInst 2.04 2.03 2.04 +.02 Wells Fargo Cash Inv 2.11 2.10 2.11 +.02 Wells Fargo Fd, Trea 1.69 1.69 1.69 +.02 WFGovAdm 1.68 1.68 1.68 +.01 WFGvtMMA 1.42 1.42 1.42 +.01 Wells Fargo Heritage 2.08 2.08 2.08 Wells Fargo Heritage 1.78 1.78 1.78 WellsFargoI 100 1.52 1.52 1.52 +.01 WellsFargoInsCsh 1.74 1.73 1.74 +.02 WellsFargoInsGv 1.52 1.52 1.52 +.01 Wells Fargo Money Ma 2.01 2.01 2.01 +.01 Wells Fargo Money Ma 1.71 1.71 1.71 +.01 Wells Fargo Municipa 1.36 1.34 1.34 -.04 WellsF100TrA 1.42 1.42 1.42 +.01 WellsFargo TrsyS 1.58 1.58 1.58 +.02 WellsFargoTrsyA 1.44 1.43 1.44 +.03 WellsFargo TrsyI 1.83 1.83 1.83 +.02 WFGvMMInst 1.82 1.82 1.82 +.01 Western Asset Govern 2.06 1.73 1.73 -.33 Western Asset Govern 1.00 .98 .98 -.01 WA GvtRsvA 1.39 1.38 1.38 -.01 WAInstGvInst 1.84 1.83 1.83 -.01 Western Asset Insti 2.01 2.01 2.01 +.02 Western Asset Instit 1.79 1.78 1.78 -.01 Western Asset Instit 1.79 1.78 1.78 -.01 Western Asset NY Tax .97 .94 .94 -.03 Western Asset Prime 1.69 1.69 1.69 Western Asset Tax Fr .39 .39 .39 Western Asset Tax Fr .96 .93 .93 -.03 Western Asset US Tre 1.06 1.05 1.06 +.01 WstnUSTrN 1.43 1.43 1.43 +.01 WstnPrmLiq 1.77 1.77 1.77 +.02 WstnInstUSTR 1.84 1.84 1.84 +.01 WstnPrmUSTR 1.58 1.58 1.58 +.01 Wilm GovSel 1.62 1.62 1.62 Wilm TrAdm 1.39 1.39 1.39 Wilm TrSvc 1.24 1.24 1.24 Wilm GovAdm 1.37 1.37 1.37 Wilmington U.S. Gove 1.22 1.22 1.22 WilmUSGov 1.73 1.73 1.73 Tax ExemptAIMTx .50 .50 .50 -.02 AmC CATF .99 .98 .98 -.02 AmC TF 1.14 1.13 1.13 -.01 BMO TaxF I p 1.40 1.36 1.36 -.04 BMO TaxF Y 1.15 1.11 1.11 -.04 BNYMelNMuM 1.21 1.19 1.19 -.03 BLMunFdPCS p .91 .88 .88 -.03 BRLM Muni 1.39 1.36 1.36 -.03 BRF NYMuni 1.36 1.31 1.31 -.05 BRFCAMuni 1.16 1.12 1.12 -.05 CashActTxEMgd 1.13 1.13 1.13 +.01 FIMMTxExII 1.25 1.24 1.24 -.03 FIMMTxEx3 1.15 1.14 1.14 -.02 FIMMTxExI 1.40 1.39 1.39 -.02 FedCAMuniSv 1.04 1.03 1.03 -.01 FedCAMu WS 1.29 1.28 1.28 -.01 FedGAMuCsh 1.12 1.10 1.10 -.03 FedMAMuCS p .62 .59 .59 -.02 FedMAMuniSv 1.03 1.00 1.00 -.03 FedMuObl A 1.46 1.44 1.44 -.03 FedMuOblCap 1.36 1.34 1.34 -.03 FedMunOblSv 1.21 1.19 1.19 -.03 FedNYMuCSv 1.08 1.06 1.06 -.03 FedNYMuCS p .60 .58 .58 -.03 FedNYMuCsII .85 .83 .83 -.03 FedPAMuniCS .59 .56 .56 -.03 FedPAMuCsSv .98 .95 .95 -.03 FedTaxFObWS 1.40 1.38 1.38 -.02 FedTxFrObSv 1.15 1.13 1.13 -.02 FedMuniSvc 1.00 .98 .98 -.02 FedTxF c 1.45 1.42 1.42 -.03 FidCA 1.06 1.05 1.05 -.02 FidCT 1.12 1.11 1.11 -.02 FidMA 1.08 1.07 1.07 -.03 FidMI 1.04 1.02 1.02 -.04 FidMuMM 1.22 1.21 1.21 -.02 FidNJ 1.09 1.07 1.07 -.03 FidNY 1.12 1.10 1.10 -.03 FidOH 1.09 1.07 1.07 -.03 FidPA 1.11 1.09 1.09 -.03 FidSpCA 1.20 1.19 1.19 -.02 FidSpMA 1.25 1.23 1.23 -.04 FidSpNJ 1.25 1.23 1.23 -.04 FidSpNY 1.25 1.23 1.23 -.04 FidTEDly M .90 .89 .89 -.02 FidAZ 1.13 1.11 1.11 -.04 Fid TECR .65 .64 .64 -.02 FidTxEx MM 1.15 1.14 1.14 -.02 FidTaxExPortS 1.35 1.34 1.34 -.02 FinSq TEF 1.37 1.35 1.35 -.02 FstAmTFA .80 .76 .76 -.05 FstAmTxFY 1.10 1.06 1.06 -.05 FsAmTxFObII 1.25 1.21 1.21 -.05 FstAmTFObZ 1.35 1.31 1.31 -.05 GenNJMun .83 .81 .81 -.02 GenNYMuB .81 .75 .75 -.08 GnMuB p .52 .50 .50 -.05 GnNYMuB p .42 .37 .37 -.06 GnCalMu .79 .76 .76 -.05 JPMMuMMP 1.16 1.11 1.11 -.06 JPMorganCA .92 .87 .87 -.05 JPMorganNY .99 .93 .93 -.07 JPMorganTF .98 .93 .93 -.06 JPMorg TFPr 1.12 1.07 1.07 -.06 JPMTxFrR p .87 .82 .82 -.06 JPMorgTFAgcy 1.31 1.26 1.26 -.06 JPMTxFrInst 1.36 1.31 1.31 -.06 NYTxFrMMI 2.09 2.09 2.09 NortnInstMuni 1.37 1.33 1.33 -.04 NorthernMun 1.22 1.18 1.18 -.04 PremierTxEx 1.39 1.35 1.35 -.04 SchwAMTTxF 1.04 1.01 1.01 -.03 SchwNYMuVA 1.25 1.23 1.23 -.02 SchwNYMuSw 1.00 .98 .98 -.02 SchwTxFValAd 1.26 1.23 1.23 -.03 ShwbTE 1.17 1.14 1.14 -.03 SchwabTxEx 1.27 1.24 1.24 -.03 Schwb CA .98 .96 .96 -.02 ScudTECshInst 1.34 1.33 1.34 +.01 TDAMCAMu .70 .56 .56 -.14 TDAMMuni .83 .74 .74 -.09 TDAMNYMu .83 .65 .65 -.18 TRowSumMu 1.11 1.09 1.09 -.02 TRowCA c .82 .80 .82 +.02 TRowNY c .98 .94 .94 -.05 TRowTE c 1.14 1.10 1.14 +.05 USAATxEx 1.07 1.06 1.06 -.02 VangNJ 1.37 1.35 1.35 -.03 VangCA 1.33 1.31 1.31 -.03 VangPA 1.37 1.35 1.35 -.03 VangNY 1.42 1.40 1.40 -.03 VangTxEx 1.43 1.42 1.42 -.01 WFAMuCshM 1.46 1.44 1.44 -.04 WFA MuCsMSv 1.21 1.19 1.19 -.03 WFNatInstMM 1.42 1.41 1.41 -.02 WFNtTFMMSv 1.17 1.16 1.16 -.02 WellsFargoNat 1.32 1.31 1.31 -.02 WellsF NTFA 1.02 1.01 1.01 -.02 WstnFTxR N .81 .78 .78 -.03 WstnInstTxFR 1.40 1.37 1.37 -.03 WstnNYTxR N .82 .79 .79 -.03 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 8, 2018

PAGE 54

U.S. Treasury Bonds and Notes .75 Oct 18 p 99.25 99.26 1.95 1.25 Oct 18 p 99.28 99.29 1.94 1.75 Oct 18 p 99.30 99.31 1.96 1.25 Nov 18 p 99.27 99.28 1.91 3.75 Nov 18 p 100.08 100.09 -0.01 2.08 1.00 Nov 18 p 99.23 99.24 2.05 1.25 Nov 18 p 99.25 99.26 2.06 1.38 Nov 18 p 99.26 99.27 2.06 1.25 Dec 18 p 99.24 99.25 2.07 1.00 Dec 18 p 99.22 99.23 2.15 1.38 Dec 18 p 99.23 99.24 2.16 1.50 Dec 18 p 99.24 99.25 2.16 1.13 Jan 19 p 99.19 99.20 2.16 2.13 Jan 19 f 100.06 100.07 +0.01 1.49 1.13 Jan 19 p 99.17 99.18 2.21 1.25 Jan 19 p 99.19 99.20 2.22 1.50 Jan 19 p 99.22 99.23 2.22 .75 Feb 19 p 99.11 99.12 +0.01 2.23 2.75 Feb 19 p 100.05 100.06 -0.01 2.25 8.88 Feb 19 k 102.23 102.24 -0.02 2.34 1.13 Feb 19 p 99.14 99.15 2.23 1.38 Feb 19 p 99.18 99.19 2.24 1.50 Feb 19 p 99.20 99.21 2.23 1.00 Mar 19 p 99.11 99.12 2.23 1.25 Mar 19 p 99.13 99.14 2.28 1.50 Mar 19 p 99.17 99.18 2.28 1.63 Mar 19 p 99.19 99.20 2.29 .13 Apr 19 f 99.08 99.09 +0.01 1.30 .88 Apr 19 p 99.04 99.05 2.29 1.25 Apr 19 p 99.09 99.10 2.33 1.63 Apr 19 p 99.17 99.18 2.33 .88 May 19 p 98.31 99.00 2.35 3.13 May 19 p 100.15 100.16 2.37 1.13 May 19 p 99.02 99.03 2.38 1.25 May 19 p 99.05 99.06 2.39 1.50 May 19 p 99.11 99.12 2.38 1.00 Jun 19 p 98.28 98.29 +0.01 2.39 1.25 Jun 19 p 99.01 99.02 2.41 1.63 Jun 19 p 99.11 99.12 2.42 .75 Jul 19 p 98.18 98.19 2.44 1.88 Jul 19 f 101.07 101.08 +0.01 .26 .88 Jul 19 p 98.19 98.20 2.44 1.63 Jul 19 p 99.07 99.08 -0.01 2.47 .75 Aug 19 p 98.12 98.13 -0.01 2.48 3.63 Aug 19 p 100.31 101.00 -0.02 2.50 8.13 Aug 19 k 105.03 105.04 -0.02 2.51 1.00 Aug 19 p 98.17 98.18 2.51 1.25 Aug 19 p 98.24 98.25 -0.01 2.51 1.63 Aug 19 p 99.04 99.05 -0.01 2.50 .88 Sep 19 p 98.10 98.11 -0.01 2.52 1.00 Sep 19 p 98.12 98.13 -0.01 2.53 1.38 Sep 19 p 98.24 98.25 -0.01 2.54 1.75 Sep 19 p 99.05 99.06 -0.01 2.53 1.00 Oct 19 p 98.10 98.11 2.55 1.25 Oct 19 p 98.16 98.17 -0.01 2.55 1.50 Oct 19 p 98.25 98.26 -0.01 2.56 1.00 Nov 19 p 98.05 98.06 -0.01 2.56 3.38 Nov 19 p 100.28 100.29 -0.02 2.58 1.00 Nov 19 p 98.03 98.04 -0.01 2.57 1.50 Nov 19 p 98.31 99.00 -0.02 2.57 1.50 Nov 19 p 98.21 98.22 -0.02 2.58 1.38 Dec 19 p 98.15 98.16 -0.02 2.58 1.13 Dec 19 p 98.03 98.04 -0.02 2.59 1.63 Dec 19 p 98.23 98.24 -0.02 2.60 1.88 Dec 19 p 99.01 99.02 -0.02 2.60 1.38 Jan 20 f 100.23 100.24 .81 1.38 Jan 20 f 98.11 98.12 -0.02 2.61 1.25 Jan 20 p 98.04 98.05 -0.02 2.62 1.38 Jan 20 p 98.09 98.10 -0.03 2.61 2.00 Jan 20 p 99.04 99.05 -0.03 2.61 3.63 Feb 20 p 101.11 101.12 -0.03 2.64 8.50 Feb 20 k 108.05 108.06 -0.05 2.61 1.38 Feb 20 p 98.05 98.06 -0.02 2.64 1.25 Feb 20 p 98.00 98.01 -0.02 2.62 2.25 Feb 20 p 99.13 99.14 -0.03 2.63 1.13 Mar 20 p 97.21 97.22 -0.03 2.65 1.38 Mar 20 p 98.01 98.02 -0.03 2.65 2.25 Mar 20 p 99.11 99.12 -0.03 2.65 1.50 Apr 20 p 98.05 98.06 -0.03 2.66 .13 Apr 20 f 98.21 98.22 .96 1.13 Apr 20 p 97.17 97.18 -0.02 2.66 1.38 Apr 20 p 97.29 97.30 -0.03 2.66 2.38 Apr 20 p 99.16 99.17 -0.03 2.66 1.50 May 20 p 98.01 98.02 -0.04 2.67 3.50 May 20 p 101.10 101.11 -0.03 2.68 8.75 May 20 k 110.00 110.01 -0.05 2.61 1.38 May 20 p 97.25 97.26 -0.03 2.67 1.50 May 20 p 98.00 98.01 -0.03 2.67 2.50 May 20 p 99.21 99.22 -0.04 2.68 1.50 Jun 20 p 97.31 98.00 -0.03 2.67 1.63 Jun 20 p 98.03 98.04 -0.04 2.68 1.88 Jun 20 p 98.18 98.19 -0.03 2.68 2.50 Jun 20 p 99.21 99.22 -0.03 2.68 1.25 Jul 20 f 101.04 101.05 -0.02 .48 1.50 Jul 20 p 97.27 97.28 -0.03 2.69 1.63 Jul 20 p 98.00 98.01 -0.04 2.69 2.00 Jul 20 p 98.23 98.24 -0.03 2.68 2.63 Jul 20 p 99.27 99.28 -0.04 2.69 1.50 Aug 20 p 97.24 97.25 -0.03 2.69 2.63 Aug 20 p 99.27 99.28 -0.04 2.69 8.75 Aug 20 k 111.08 111.09 -0.05 2.71 1.38 Aug 20 p 97.14 97.15 -0.04 2.70 2.13 Aug 20 p 98.28 98.29 -0.04 2.69 2.63 Aug 20 p 99.27 99.28 -0.04 2.69 1.38 Sep 20 p 97.13 97.14 -0.03 2.69 1.38 Sep 20 p 97.10 97.11 -0.04 2.71 2.00 Sep 20 p 98.18 98.19 -0.05 2.70 1.63 Oct 20 p 97.24 97.25 -0.04 2.72 1.38 Oct 20 p 97.06 97.07 -0.04 2.72 1.75 Oct 20 p 97.31 98.00 -0.04 2.72 1.75 Nov 20 p 97.30 97.31 -0.04 2.72 2.63 Nov 20 p 99.24 99.25 -0.05 2.73 1.63 Nov 20 p 97.20 97.21 -0.04 2.72 2.00 Nov 20 p 98.13 98.14 -0.05 2.72 1.88 Dec 20 p 98.03 98.04 -0.05 2.72 1.75 Dec 20 p 97.25 97.26 -0.05 2.72 2.38 Dec 20 p 99.06 99.07 -0.05 2.72 2.00 Jan 21 p 98.10 98.11 -0.05 2.74 1.13 Jan 21 f 100.21 100.22 -0.02 .82 1.38 Jan 21 p 96.27 96.28 -0.05 2.73 2.13 Jan 21 p 98.18 98.19 -0.05 2.73 2.25 Feb 21 p 98.26 98.27 -0.05 2.74 3.63 Feb 21 p 102.01 102.02 -0.05 2.74 7.88 Feb 21 k 111.31 112.00 -0.07 2.73 1.38 Feb 21 p 96.04 96.05 -0.05 2.74 2.00 Feb 21 p 98.07 98.08 -0.05 2.74 2.38 Mar 21 p 99.03 99.04 -0.05 2.74 1.25 Mar 21 p 96.10 96.11 -0.05 2.74 2.25 Mar 21 p 98.24 98.25 -0.05 2.74 .13 Apr 21 f 98.00 98.01 -0.02 .89 2.38 Apr 21 p 99.01 99.02 -0.06 2.74 1.38 Apr 21 p 96.16 96.17 -0.05 2.75 2.25 Apr 21 p 98.23 98.24 -0.05 2.74 2.63 May 21 p 99.20 99.21 -0.06 2.75 3.13 May 21 p 100.29 100.30 -0.06 2.75 8.13 May 21 k 113.23 113.24 -0.07 2.76 2.00 May 21 p 98.00 98.01 -0.06 2.75 2.63 Jun 21 p 99.20 99.21 -0.06 2.76 1.13 Jun 21 p 95.19 95.20 -0.05 2.76 2.13 Jun 21 p 98.09 98.10 -0.05 2.75 .63 Jul 21 f 99.26 99.27 -0.03 .68 2.63 Jul 21 p 99.19 99.20 -0.06 2.76 1.13 Jul 21 p 95.14 95.15 -0.06 2.76 2.25 Jul 21 p 98.18 98.19 -0.06 2.76 2.13 Aug 21 p 98.05 98.06 -0.07 2.77 2.75 Aug 21 p 99.30 99.31 -0.06 2.76 8.13 Aug 21 k 114.31 115.00 -0.09 2.761.13 Aug 21 p 95.10 95.11 -0.06 2.77 2.00 Aug 21 p 97.25 97.26 -0.06 2.77 1.13 Sep 21 p 95.05 95.06 -0.06 2.77 2.13 Sep 21 p 98.03 98.04 -0.06 2.77 1.25 Oct 21 p 95.13 95.14 -0.06 2.78 2.00 Oct 21 p 97.21 97.22 -0.06 2.77 2.00 Nov 21 p 97.20 97.21 -0.06 2.78 8.00 Nov 21 k 115.25 115.26 -0.09 2.77 1.75 Nov 21 p 96.26 96.27 -0.07 2.78 1.88 Nov 21 p 97.06 97.07 -0.07 2.78 2.00 Dec 21 p 97.16 97.17 -0.07 2.79 2.13 Dec 21 p 97.29 97.30 -0.07 2.78 .13 Jan 22 f 97.21 97.22 -0.05 .82 1.50 Jan 22 p 95.26 95.27 -0.07 2.79 1.88 Jan 22 p 97.00 97.01 -0.08 2.79 2.00 Feb 22 p 97.13 97.14 -0.07 2.79 1.75 Feb 22 p 96.18 96.19 -0.07 2.79 1.88 Feb 22 p 96.30 96.31 -0.08 2.79 1.75 Mar 22 p 96.15 96.16 -0.07 2.79 ARCResources 138632 13.40 12.70 13.36 +.36 AgnicoEagle 71057 43.76 42.35 43.73 +.78 AirCdaV VV 65778 27.02 26.64 26.83 +.07 AlamosGoldA 61045 5.76 5.55 5.70 +.05 AlamosGoldWt 64317 .33 .10 .27 +.17 AlgonquinPwr 71864 13.87 13.46 13.65 -.27 AlimntatnBSV 102971 66.30 65.46 66.22 +.21 AltaGasLtd 81543 23.74 23.44 23.69 +.06 AphriaInc J 1713045 21.46 19.86 20.37 -.98 AthabascaOil 87321 1.40 1.31 1.37 +.02 AuroraCannabi 1737957 8.33 7.94 8.12 -.07 B2GoldCorpo 162022 3.06 2.94 2.98 -.06 BCE Inc 114780 53.13 52.69 52.90 -.24 BELLUSHealth 124837 1.02 .95 .98 +.01 BarrickGold 292690 13.28 12.91 13.28 +.25 BauschHealth 58557 27.73 26.83 27.24 -.18 BaytexEnergy 955316 3.58 3.38 3.53 -.01 BirchcliffEng 132179 4.56 4.16 4.51 +.22 Bk NS 180483 75.20 74.72 75.01 -.23 BkMontreal 101611 107.76 107.06 107.62 -.25 BlackberryLtd 157262 13.27 12.73 13.21 +.28 BombardirBSV 850281 4.55 4.31 4.55 +.26 BonavistaEgy 71576 1.36 1.25 1.36 +.07 BrkfldPpPtn 152186 25.94 25.55 25.94 +.16 BrookfldALV 59087 56.22 55.49 55.99 -.13 CIBC 124255 123.25 122.52 123.07 -.23 CIFinancial 80768 20.53 20.24 20.28 -.29 CalfracWell 100936 4.72 4.49 4.63 -.11 CamecoCorp 77076 12.84 12.34 12.82 +.02 CannTustHoldi 535294 11.70 10.04 10.30 -.41 CanopyGrowth 701059 69.31 64.20 67.74 +1.22 CdnNatRail 96526 114.30 113.26 113.58 -.62 CdnNatRes 351393 42.97 41.80 42.76 -.34 CenovusEngy 714474 11.74 10.86 11.71 +.10 CenterraGld 77148 5.29 5.18 5.25 -.02 CentricHtho 88158 .35 .29 .34 +.04 CequenceEgy 229823 .06 .05 .05 -.01 CequenceEnerg 688194 .01 .01 .01 -.01 CoroMiningCo 137043 .01 .01 .01 -.01 CorusEntBo 123561 3.86 3.69 3.80 +.07 CrescentPnt 643343 7.24 6.66 7.17 +.15 CronosGroupI 445037 16.36 14.73 15.80 +.59 DollaramaInc 105600 50.25 49.67 50.01 -.28 ECNCapitalCo 57882 3.70 3.64 3.67 -.02 EldoradoGld 172733 1.17 1.09 1.12 -.03 ElementFin 131540 7.10 6.87 7.01 +.07 EmeraInc 56574 41.30 40.83 41.26 -.01 EnCanaCorp 278531 16.37 16.02 16.14 -.30 EnbridgeInc 252753 45.01 44.13 44.86 -.13 EnerCareInc 58049 28.92 28.89 28.89 -.06 EnerplusCorp 161295 15.27 14.51 15.27 +.45 FirstQntumo 333990 14.84 14.05 14.58 -.17 Fortis Inc 89696 42.92 42.45 42.67 -.28 FrstMajSvro 70362 7.25 6.77 7.20 +.20 GildanActive 59691 38.28 37.85 38.09 ... GoldcorpInc 209652 13.57 13.19 13.54 +.13 GreenOrganicD 203370 6.57 6.10 6.44 +.24 GtWstLifeco 64470 31.34 31.01 31.20 -.19 HarteGold 57121 .42 .36 .42 +.02 HorizonsMedM 77774 22.95 22.28 22.57 +.15 HrznCrdOilBl 137942 10.76 10.43 10.75 -.03 HrznCrdOilBr 171346 4.76 4.63 4.63 +.01 HrznGoldBull 70400 7.31 7.00 7.28 +.13 HrznNtGsBul 77898 3.61 3.56 3.61 ... HrznTSX60ET 56583 34.03 33.81 34.01 -.08 HudBayMnrls 105479 5.68 5.51 5.65 -.06 HuskyEngy 116447 21.96 21.32 21.94 +.24 HydroOneLimi 67104 19.41 19.07 19.39 +.32 IGMFinancial 68462 36.27 35.64 35.96 +.17 ISharesS P60 253730 24.00 23.84 24.00 -.04 IShrsCapEngy 93340 12.10 11.83 12.10 +.02 IamgoldCorp 97747 5.08 4.89 5.02 +.01 ImperialOil 121228 39.71 38.59 39.24 -.75 InterPipeline 123958 23.28 22.91 23.27 +.08 IronBridgeRe 62211 .70 .69 .70 ... KeltExplo 166170 8.20 7.93 8.06 -.03 KinderMorgan 88365 16.69 16.22 16.67 +.14 KinrossGold 240043 3.76 3.62 3.73 +.07 LargoResourcs 57704 2.68 2.60 2.68 +.04 Loblaw Co 61322 68.11 66.81 67.80 -.26 LundinMng 281225 6.53 6.24 6.44 +.24 MEGEnergy 176218 7.54 7.27 7.46 -.19 MagnaInt l 130248 69.11 67.78 68.69 -.54 ManulifeFin 236818 23.30 23.07 23.26 -.04 MaxarTechnolo 66228 43.74 40.59 43.69 +2.01 NatBkCan 87035 65.08 64.36 64.97 +.25 NemaskaLithiu 138944 .72 .67 .72 +.04 NevsunReso 171459 5.83 5.80 5.82 -.02 New Gold 72582 1.11 1.08 1.10 ... NexGenEnergy 62338 2.38 2.30 2.37 +.01 NickelCreekP 118784 .16 .13 .14 -.03 NorandaClAU 68970 1.19 1.18 1.18 +.02 NutrienLtd 108215 72.48 70.80 72.31 +.37 NuvistaEngy 58904 7.52 6.99 7.46 +.29 OceanaGoldCrp 77861 3.77 3.68 3.73 -.02 OsiskoMining 114009 2.45 2.24 2.41 +.15 PembinaPipe 104613 43.54 42.80 43.52 -.14 PeytoExpl 170975 10.57 10.12 10.50 +.24 PowerCorpSV 67190 28.33 28.06 28.25 -.10 PrairieSkyRyl 66029 24.85 23.22 24.69 +1.19 PrecisionDrl 154004 4.63 4.34 4.63 +.09 PretiumReso 213361 9.38 8.59 9.38 +.25 QuebecorBSV 70090 25.67 25.13 25.25 -.34 RestrntBrnds 56662 74.82 73.94 74.49 -.16 RioCanRlUn 77628 25.41 25.23 25.40 +.13 RogersCommB 75223 68.21 67.66 67.87 -.15 RogersSugar 71164 5.76 5.46 5.62 +.12 RoyalBank 154047 103.94 103.28 103.58 -.48 SevenGenClA 111084 14.68 14.15 14.59 +.16 ShawCommBNV 71494 25.26 24.99 25.07 -.10 SherrittIntl 56760 .80 .77 .79 -.01 SunLifeFin 115636 51.42 50.75 50.83 -.63 SuncorEngy 343242 51.55 50.80 51.43 -.23 SurgeEnergyo 102405 2.32 2.19 2.31 +.08 T D Bank 233583 79.73 79.37 79.62 -.01 TahoeReso 385994 3.83 3.36 3.76 +.34 TamarackVall 87821 4.70 4.43 4.70 +.14 TeckResLimit 123978 29.04 28.29 28.91 -.19 Telus Corp 75956 48.61 48.14 48.35 -.75 TheHydropothe 1501157 7.94 6.92 7.03 -.07 TheHydropothec 96669 3.60 2.60 2.89 +.39 TheStarsGrou 80957 32.75 31.45 32.11 +.14 ThomsonReuter 90750 59.66 58.78 58.95 -.08 TourmalineOil 152168 20.29 19.46 20.18 +.61 TransAltaCorp 61719 7.47 7.37 7.44 +.01 TransCdaCorp 239703 55.68 54.71 55.61 -.26 TranscntlASV 79000 28.67 26.78 27.05 -2.66 TrevaliMngo 126672 .73 .70 .71 -.03 TricanWell 586629 2.74 2.59 2.73 +.03 TurquoiseHill 80853 2.93 2.84 2.86 -.06 VermilionEgy 60509 41.36 40.10 41.25 +.57 Wallbridgeo 150993 .14 .13 .14 +.01 WheatonPrecio 96143 21.10 20.52 21.01 +.06 WhitecapReso 184890 8.19 7.66 8.02 +.18 YamanaGld 145674 3.27 3.17 3.20 -.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 96.28 96.29 -0.08 2.80 .13 Apr 22 f 97.11 97.12 -0.05 .86 1.75 Apr 22 3p 96.12 96.13 -0.08 2.80 1.88 Apr 22 p 96.25 96.26 -0.08 2.80 1.75 May 22 p 96.10 96.11 -0.09 2.80 1.88 May 22 p 96.23 96.24 -0.08 2.80 1.88 May 22 p 96.09 96.10 -0.08 2.80 1.75 Jun 22 p 96.06 96.07 -0.08 2.80 2.13 Jun 22 p 97.17 97.18 -0.09 2.80 .13 Jul 22 f 97.25 97.26 -0.04 .70 1.88 Jul 22 p 96.18 96.19 -0.09 2.80 2.00 Jul 22 p 97.01 97.02 -0.08 2.80 1.63 Aug 22 p 95.19 95.20 -0.08 2.81 7.25 Aug 22 k 116.13 116.14 -0.11 2.80 1.63 Aug 22 p 95.17 95.18 -0.09 2.81 1.88 Aug 22 p 96.15 96.16 -0.09 2.81 1.75 Sep 22 p 95.30 95.31 -0.08 2.81 1.88 Sep 22 p 96.13 96.14 -0.09 2.81 1.75 Oct 22 p 96.10 96.11 -0.09 2.82 2.00 Oct 22 p 96.26 96.27 -0.09 2.81 1.63 Nov 22 p 95.10 95.11 -0.09 2.81 7.63 Nov 22 k 118.27 118.28 -0.12 2.80 2.00 Nov 22 p 96.24 96.25 -0.09 2.81 2.13 Dec 22 p 97.05 97.06 -0.10 2.82 .13 Jan 23 f 97.02 97.03 -0.06 .80 1.75 Jan 23 p 95.18 95.19 -0.10 2.82 2.38 Jan 23 p 98.05 98.06 -0.10 2.82 2.00 Feb 23 p 96.18 96.19 -0.10 2.82 7.13 Feb 23 k 117.25 117.26 -0.13 2.82 1.50 Feb 23 p 94.14 94.15 -0.10 2.82 2.63 Feb 23 p 99.06 99.07 -0.10 2.81 1.50 Mar 23 p 94.11 94.12 -0.10 2.82 2.50 Mar 23 p 98.19 98.20 -0.11 2.82 .63 Apr 23 f 99.02 99.03 -0.06 .83 1.63 Apr 23 p 94.25 94.26 -0.11 2.82 2.75 Apr 23 p 99.21 99.22 -0.11 2.82 1.75 May 23 p 95.10 95.11 -0.10 2.82 1.63 May 23 p 94.23 94.24 -0.10 2.82 2.75 May 23 p 99.22 99.23 -0.10 2.82 1.38 Jun 23 p 93.16 93.17 -0.10 2.82 2.63 Jun 23 p 99.03 99.04 -0.10 2.82 IntlDiscvInv FR 16.10 -.68 -5.4 -5.3 +9.8/D IntlGrA m FG 13.13 -.44 -3.4 -1.5 +7.6/D IntlGrI FG 12.96 -.43 -3.4 -1.1 +8.1/C IntlGrInv FG 13.03 -.44 -3.4 -1.3 +7.9/C IntlOppsInv FR 10.79 -.48 -4.8 -3.2 +11.5/B InvFcddynGrInv LG 27.46 -.60 +.5 +24.1 +22.3/A InvGinnieMaeInv GI 10.15 -.04 +.1 -1.0 +.5/B InvGinnieMaeR5 GI 10.15 -.04 +.1 -.8 +.7/B InvOC2020A m TE 12.73 -.11 -.4 +1.8 +6.5/D InvOC2020I TE 12.77 -.11 -.3 +2.1 +7.0/C InvOC2020Inv TE 12.76 -.10 -.3 +1.9 +6.8/D InvOC2020R b TE 12.71 -.11 -.4 +1.5 +6.3/D InvOC2025A m TG 15.12 -.14 -.5 +1.7 +7.1/E InvOC2025I TG 15.15 -.15 -.5 +2.0 +7.6/D InvOC2025Inv TG 15.14 -.14 -.5 +2.0 +7.4/D InvOC2025R b TG 15.09 -.14 -.5 +1.6 +6.8/E InvOC2030A m TH 13.22 -.14 -.6 +1.9 +7.7/E InvOC2030I TH 13.27 -.14 -.5 +2.2 +8.2/D InvOC2030Inv TH 13.26 -.14 -.5 +2.1 +8.0/E InvOC2030R b TH 13.20 -.15 -.6 +1.7 +7.4/E InvOC2035A m TI 16.58 -.20 -.7 +2.3 +8.4/E InvOC2035I TI 16.64 -.20 -.6 +2.6 +8.9/E InvOC2035Inv TI 16.60 -.20 -.7 +2.4 +8.7/E InvOC2035R b TI 16.55 -.20 -.7 +2.0 +8.1/E InvOC2040A m TJ 14.04 -.18 -.8 +2.6 +9.1/E InvOC2040I TJ 14.08 -.19 -.7 +2.9 +9.7/E InvOC2040Inv TJ 14.06 -.19 -.8 +2.8 +9.4/E InvOC2040R b TJ 14.01 -.19 -.8 +2.4 +8.9/E InvOC2045A m TK 17.66 -.26 -.9 +2.8 +9.9/E InvOC2045I TK 17.73 -.26 -.8 +3.1 +10.4/E InvOC2045Inv TK 17.70 -.26 -.8 +3.0 +10.2/E InvOC2045R b TK 17.65 -.25 -.8 +2.7 +9.6/E InvOC2050A m TN 14.43 -.23 -1.0 +3.0 +10.4/E InvOC2050I TN 14.49 -.22 -.9 +3.3 +10.9/D InvOC2050Inv TN 14.46 -.22 -.9 +3.1 +10.7/E InvOC2050R b TN 14.42 -.22 -1.0 +2.9 +10.1/E InvOC2055A m TL 15.45 -.25 -1.0 +2.9 +10.7/E InvOC2055Inv TL 15.49 -.25 -1.0 +3.1 +11.0/E InvOC:AgrInv AL 17.36 -.29 -1.1 +2.7 +10.4/B InvOC:CnsrvInv CA 13.87 -.13 -.4 +1.4 +6.5/B InvOCInRetA m RI 13.47 -.11 -.4 +1.7 +6.2/A InvOCInRetI RI 13.48 -.11 -.3 +2.1 +6.6/A InvOCInRetInv RI 13.47 -.11 -.3 +1.9 +6.4/A InvOCInRetR b RI 13.45 -.11 -.4 +1.6 +5.9/A InvOCModInv MA 16.05 -.21 -.8 +2.0 +8.7/C InvOCVryAgrInv XM 18.97 -.38 -1.3 +3.7 +12.5/B InvOCVryCsrvInv XY 12.08 -.05 +1.0 +4.6/B LgCoValInv LV 10.47 -.08 -.5 +3.5 +11.6/D MidCpValA m MV 17.99 -.08 -.2 +3.2 +13.4/B MidCpValC m MV 17.77 -.09 -.3 +2.6 +12.5/B MidCpValI MV 18.04 -.09 -.3 +3.4 +13.9/A MidCpValInv MV 18.03 -.08 -.2 +3.3 +13.7/A MidCpValR b MV 17.93 -.09 -.3 +3.0 +13.1/B MidCpValR6 MV 18.05 -.08 -.2 +3.6 +14.1/A NTCoreEqPlusG LB 17.62 -.27 -.7 +7.1 +13.7/D NTDiversBdG CI 10.35 -.04 +.1 -1.6 +1.5/C NTEmMktsG EM 11.60 -.44 -6.5 -13.0 +12.9/A NTEqGrG LB 14.75 -.23 -.1 +9.1 +15.2/B NTGrG LG 19.85 -.42 +.6 +14.7 +18.7/A NTHeritageG MG 15.64 -.15 +2.1 +12.0 +12.6/D NTIntlGrG FG 12.17 -.40 -3.3 +8.5/C NTLgCoValG LV 11.89 -.09 -.4 +4.1 +11.8/D NTMidCpValG MV 13.98 -.06 -.1 +4.0 +14.3/A NTSmCoG SB 10.55 -.24 -.2 +9.6 +13.4/D RlEsttI SR 28.49 -.34 +.7 +2.6 +9.1/C RlEsttInv SR 28.40 -.35 +.7 +2.4 +8.8/C SelI LG 80.53 -1.50 +.2 +13.1 +18.3/B SelInv LG 79.18 -1.47 +.2 +13.0 +18.1/B ShrtDurInv CS 10.10 -.01 +.1 +.8 +1.3/B ShrtTrmGovtInv GS 9.41 -.01 +.2 +.2 +.1/C ShtDrInfPrBdInv IP 10.16 -.01 +.2 +.8 +1.4/D ShtDrInfPrBdR5 IP 10.23 -.02 +.1 +.9 +1.6/C SmCoInv SB 16.79 -.36 -.2 +9.1 +12.9/D SmCpGrA m SG 19.97 -.25 +3.7 +20.0 +16.6/C SmCpGrI SG 21.11 -.27 +3.7 +20.4 +17.1/C SmCpGrInv SG 20.64 -.26 +3.7 +20.1 +16.9/C SmCpValA m SV 9.08 -.13 +5.2 +14.2/B SmCpValI SV 9.27 -.13 +.1 +5.6 +14.7/B SmCpValInv SV 9.18 -.13 +5.4 +14.5/B StrAlAgrsA m AL 8.60 -.13 -.8 +2.6 +10.1/C StrAlAgrsInv AL 8.55 -.13 -.8 +2.9 +10.4/B StrAlCnsrvA m CA 5.83 -.05 -.2 +1.5 +6.0/C StrAlCnsrvInv CA 5.83 -.06 -.3 +1.4 +6.2/C StrAlModA m MA 6.98 -.09 -.7 +2.0 +8.3/C StrAlModI MA 7.01 -.09 -.6 +2.4 +8.8/C StrAlModInv MA 7.01 -.08 -.6 +2.3 +8.6/C SustEqInv LB 29.88 -.37 +.5 +7.7 +15.8/B UltraA m LG 49.02 -1.13 +.6 +17.8 +19.3/A UltraI LG 52.97 -1.22 +.6 +18.1 +19.8/A UltraInv LG 51.22 -1.18 +.6 +18.0 +19.6/A UtlsInv SU 17.57 +.08 +1.2 +3.8 +10.7/C ValA m LV 9.26 -.08 -.4 +4.2 +12.5/C ValI LV 9.29 -.08 -.4 +4.6 +13.1/C ValInv LV 9.27 -.08 -.4 +4.5 +12.8/C ValR b LV 9.26 -.08 -.5 +4.1 +12.3/C ZeroCoup2020Inv GI 103.17 -.07 +.2 -.5 +.4/C ZeroCoup2025Inv GL 96.69 -.52 +.5 -2.6 +.8/EAmerican Funds2010TgtDtRtrA m TA 10.94 -.07 -.5 +.3 +6.4/B 2015TgtDtRtrA m TD 11.66 -.08 -.5 +.6 +6.8/C 2020TgtDtRtrA m TE 12.71 -.10 -.5 +1.2 +7.6/B 2025TgtDtRtrA m TG 13.66 -.14 -.8 +1.6 +8.8/B 2030TgtDtRtrA m TH 14.75 -.17 -.9 +2.3 +10.4/A 2035TgtDtRtrA m TI 15.30 -.22 -1.1 +3.1 +11.7/A 2040TgtDtRtrA m TJ 15.70 -.25 -1.3 +3.3 +12.1/A 2045TgtDtRtrA m TK 15.97 -.25 -1.2 +3.5 +12.4/A 2050TgtDtRtrA m TN 15.66 -.24 -1.2 +3.7 +12.5/A AMCpA m LG 34.20 -.49 -.2 +11.3 +15.4/D AmrcnBalA m MA 27.76 -.20 -.2 +3.2 +10.9/A AmrcnHiIncA m HY 10.22 -.01 +.1 +2.6 +6.1/B AmrcnMutA m LV 42.55 -.16 +.7 +5.3 +14.1/B BdfAmrcA m CI 12.53 -.04 +.2 -1.3 +1.4/D CptWldGrIncA m WS 50.08 -1.14 -3.1 -1.0 +10.6/C CptlIncBldrA m IH 60.05 -.50 -1.6 -2.8 +6.8/B CptlWldBdA m IB 19.30 -.07 -.7 -2.5 +1.8/D EuroPacGrA m FG 51.82 -1.54 -4.2 -5.1 +8.4/C FdmtlInvsA m LB 64.10 -.88 -1.0 +4.4 +16.1/B GlbBalA m IH 31.50 -.44 -2.6 -1.9 +6.3/C GrfAmrcA m LG 55.14 -1.17 -1.1 +11.3 +17.4/C HiIncMuniBdA m HM 15.76 -.04 +.2 +1.2 +4.7/B RRSmCpValI SB 14.46 -.09 +1.5 +9.5 +16.7/A TmsSqMidCpGrI MG 21.15 -.08 +1.8 +12.1 +14.1/C TmsSqMidCpGrS MG 20.59 -.08 +1.8 +11.9 +13.9/C TmsSqSmCpGrI SG 21.27 -.13 +5.7 +22.7 +17.5/B TmsSqSmCpGrS SG 20.73 -.13 +5.7 +22.7 +17.3/B TrilogyEMktsEqZ d EM 9.15 -.34 -5.6 -11.0 +13.4/A YackFocI d LB 22.09 -.34 -.7 +4.7 +14.9/C YackFocN d LB 22.10 -.35 -.7 +4.6 +14.7/C YacktmanI d LV 23.98 -.26 -.2 +4.9 +13.6/BAQRDiversArbtrgI NE 9.46 +.01 +.1 +3.6 +4.6 DiversArbtrgN b NE 9.45 +.01 +.1 +3.5 +4.3 IntlEqI FB 10.03 -.32 -3.8 -7.9 +7.4 IntlMomStyleI FG 15.16 -.49 -2.7 -3.0 +6.8 LgCpMomStyleI LG 24.52 -.40 +2.4 +14.0 +16.0 LgCpMomStyleN b LG 24.49 -.41 +2.4 +13.7 +15.7 MgdFtsStratI 8.99 +.01 +1.5 -3.3 -5.3 MgdFtsStratN b 8.85 +.01 +1.5 -3.4 -5.6 MltStratAltI GY 7.98 -.12 -2.2 -11.5 -1.2 MltStratAltN b GY 7.92 -.12 -2.3 -11.7 -1.4 RkBalCmdtsStrI BB 5.95 -.07 -3.9 -13.9 +2.0 RkParityI TV 9.51 -.14 -1.6 -2.9 +6.7 SmCpMomStyleI SG 27.31 -.64 +2.7 +16.2 +15.5AberdeenGlbHiIncA b HY 8.86 -.03 -.5 -.2 +3.7/E GlbHiIncI HY 8.28 -.02 -.5 -.1 +3.8/E SelIntlEqA b FB 25.31 -.96 -5.0 -7.8 +8.2/A TotalRetBdI CI 12.45 -.08 -.9 -2.6 +1.7/CAbsolute StrategiesInstl GY 8.04 -.04 -.9 -2.8 -3.9/EAcadianEmMktsInv d EM 19.17 -.52 -5.7 -14.4 +9.6/CAccessCptCmntyInvmIns GI 8.66 -.03 +.2 -1.4 +.6/BAdvisorOneCLSGlbDiversEqN WS 18.39 -.34 -2.2 -1.1 +11.0/CAdvisory ResearchMLPEngyIncI d LP 8.37 -.06 -1.7 +2.6 -.7/B MLPEngyInfrasI d LP 8.13 -.07 -1.7 +2.3 -1.8/CAegisVal SV 19.31 -.49 -4.9 -1.8 +16.3/AAkreFocInstl d LG 37.81 -.25 +1.4 +14.4 +18.8/A FocRetail m LG 37.02 -.25 +1.4 +14.2 +18.5/BAl FrankInv m LV 26.21 -.36 +.2 +5.7 +13.8/BAlgerCptlApprecA m LG 28.32 -.55 +.4 +14.8 +17.3/C CptlApprecC m LG 22.39 -.44 +.4 +14.3 +16.4/C CptlApprecI2 LG 95.20 -1.83 +.4 +15.2 +17.4/C CptlApprecInsI LG 37.27 -.72 +.4 +15.0 +17.3/C GrIncA m LB 42.87 -.34 +.9 +6.4 +14.8/C IntlFocA m FG 15.94 -.60 -3.2 -6.5 +5.2/E LgCpGrI2 LG 75.94 -1.71 +2.8 +23.3 +17.5/B MidCpGrA m MG 16.04 -.19 +5.1 +17.3 +15.3/B MidCpGrI2 MG 29.30 -.34 +5.2 +17.2 +15.4/B MidCpGrInstlI MG 34.29 -.41 +5.1 +16.9 +15.4/B SmCpGrA m SG 11.00 -.12 +8.2 +30.5 +20.3/A SmCpGrI2 SG 31.44 -.32 +8.2 +30.2 +20.6/A SmCpGrInstlI SG 26.01 -.29 +7.9 +28.4 +20.3/A SpectraA m LG 23.75 -.47 +.5 +15.5 +17.4/CAllianzGIFocedGrA m LG 60.48 -1.00 +1.5 +14.4 +18.2/B FocedGrC m LG 41.88 -.69 +1.5 +13.8 +17.3/C HlthSciA m SH 35.86 -.47 +2.3 +12.9 +7.0/C NFJDivValA m LV 15.49 -.10 +3.3 +12.2/D NFJDivValC m LV 15.63 -.10 -.1 +2.7 +11.3/D NFJDivValInstl LV 15.61 -.10 +3.5 +12.5/C NFJIntlValA m FV 18.16 -.52 -3.5 -7.0 +1.7/E NFJLgCapValA m LV 27.74 -.17 +.5 +4.0 +14.2/B NFJMidCapValA m MV 31.30 -.17 -.1 -.1 +14.7/A NFJMidCapValC m MV 25.61 -.14 -.2 -.5 +13.8/A NFJMidCapValIns MV 33.50 -.18 -.1 +.2 +15.1/A NFJSmCpValA m SV 22.35 -.28 -.4 +3.1 +11.6/D NFJSmCpValAdmin b SV 22.29 -.28 -.4 +3.2 +11.7/D NFJSmCpValC m SV 19.84 -.25 -.4 +2.6 +10.8/E NFJSmCpValInstl SV 25.08 -.30 -.3 +3.4 +12.0/D TechA m ST 78.09 -1.80 +3.1 +27.5 +29.3/A TechC m ST 60.25 -1.39 +3.1 +26.9 +28.3/A TechInstl ST 87.75 -2.02 +3.2 +27.8 +29.7/AAlpineDynDivInstl WS 4.07 -.07 -1.7 +1.0 +11.0/C IntlRlEsttEqIns GR 21.81 -.82 -4.3 -9.4 +5.9/E RltyIncGrIns SR 22.55 -.28 +.3 +.6 +10.1/B UltShrtMnIncIns MS 10.04 ... +.1 +1.0 +.9/CAmanaMutGrInv b LG 39.86 -.29 +2.5 +14.0 +18.5/B MutIncInv b LB 52.70 +.05 +.8 +3.6 +13.7/DAmerican BeaconBrdGwyLgCpVlIns LV 29.29 -.39 -.7 +2.5 +13.1/C BrdgwyLgCpGrIns LG 33.65 -.69 +.1 +12.6 +15.9/D IntlEqInstl FV 19.60 -.45 -3.9 -6.1 +5.9/B IntlEqInv FV 19.41 -.44 -3.9 -6.3 +5.5/C LgCpValInstl LV 30.12 -.36 -.9 +3.3 +12.9/C LgCpValInv LV 27.93 -.33 -.9 +3.1 +12.5/C MidCpValInv MV 17.20 -.20 -1.3 -2.2 +11.0/C SmCpValAdv b SV 27.90 -.50 +7.0 +13.8/B SmCpValInstl SV 29.42 -.52 +.1 +7.3 +14.4/B SmCpValInv SV 28.28 -.51 +7.1 +14.0/BAmerican CenturyAdpteEqInv LB 13.01 -.10 +2.3 +10.6 +16.0/B AllCpGrInv LG 37.46 -.77 +.7 +13.4 +15.8/D BalInv MA 19.52 -.21 -.1 +4.3 +9.1/B CAHYMuniI MC 10.50 -.02 +.3 +.9 +4.4/A CAHYMuniInv MC 10.51 -.02 +.4 +.8 +4.3/A CAInTFBdBdI MF 11.67 -.03 +.1 +2.2/B CAInTFBdBdInv MF 11.67 -.03 -.2 +2.0/C CorEqPlusInv LB 16.24 -.26 -.8 +6.0 +13.1/D CorPlusInv CI 10.38 -.05 -.2 -1.8 +1.9/B CptlValInv LV 9.07 -.05 +3.5 +12.0/D DiscpGrInv LG 25.34 -.54 +.4 +11.2 +16.4/C DiversBdA m CI 10.36 -.05 -.1 -2.3 +.9/E DiversBdI CI 10.36 -.05 -1.9 +1.3/D DiversBdInv CI 10.36 -.04 -2.1 +1.1/D EmMktsI EM 10.87 -.41 -6.3 -13.4 +12.3/A EmMktsInv EM 10.59 -.40 -6.4 -13.5 +12.1/A EqGrA m LB 34.99 -.53 -.2 +8.4 +14.6/C EqGrI LB 35.09 -.53 -.1 +8.7 +15.1/B EqGrInv LB 35.05 -.53 -.2 +8.6 +14.9/C EqIncA m LV 9.12 -.02 +.1 +3.2 +14.3/A EqIncC m LV 9.10 -.03 -.1 +2.6 +13.5/B EqIncI LV 9.13 -.03 +3.4 +14.8/A EqIncInv LV 9.12 -.03 +3.3 +14.6/A EqIncR b LV 9.08 -.03 +3.0 +14.0/B EqIncR6 LV 9.14 -.03 +3.5 +15.0/A GlbGoldInv SP 6.88 -.24 -13.4 -21.4 +11.0/A GlbGrInv WS 12.96 -.25 -1.3 +6.4 +11.8/B GovtBdInv GI 10.64 -.04 +.2 -1.1 +.5/B GovtBdR5 GI 10.64 -.04 +.3 -1.0 +.7/A GrA m LG 36.18 -.76 +.4 +13.6 +17.9/B GrI LG 38.05 -.80 +.5 +14.0 +18.4/B GrInv LG 37.37 -.78 +.5 +13.9 +18.2/B GrR b LG 35.34 -.75 +.4 +13.5 +17.6/B GrR6 LG 38.05 -.79 +.5 +14.1 +18.6/B HYInv HY 5.58 -.02 -.1 +1.2 +5.1/C HYMuniI HM 9.63 -.03 +.1 +1.9 +5.0/B HYMuniInv HM 9.63 -.03 +.1 +1.8 +4.8/B HeritageA m MG 23.09 -.22 +2.0 +11.0 +11.8/E HeritageI MG 26.57 -.26 +2.0 +11.3 +12.3/D HeritageInv MG 24.99 -.24 +2.0 +11.2 +12.0/E IncandGrA m LV 41.66 -.46 +.2 +6.9 +15.3/A IncandGrI LV 41.81 -.46 +.2 +7.2 +15.8/A IncandGrInv LV 41.74 -.46 +.2 +7.1 +15.6/A InflAdjBdA m IP 11.31 -.06 -.1 -1.2 +1.6/C InflAdjBdInv IP 11.34 -.06 -1.1 +1.9/C InflAdjBdR5 IP 11.33 -.06 -.9 +2.1/B IntTrmTxFrBdI MI 11.14 -.03 +.1 +2.2/B IntTrmTxFrBdInv MI 11.13 -.04 -.1 +2.0/C IntlBdInv IB 12.69 -.03 -.6 -3.7 +1.6/D ABAllMktRlRet1 b IH 8.62 -.19 -2.7 -2.3 +6.9 AllMktTRA m MA 14.57 -.22 -1.2 -1.4 +5.6 AllMktTRAdv MA 14.68 -.22 -1.2 -1.3 +5.9 BdInflStrat1 b IP 10.52 -.03 +.2+.2 +2.8 CncntrGrAdv LG 38.59 -.18 +1.3 +13.3 +14.9/D CnsrvWlthStratA m CA 12.04 -.10 -1.0 -.8 +4.0 CorOppsA m LG 22.05 -.24 -.1 +8.8 +15.5/D DiscvGrA m MG 13.41 -.16 +5.3 +23.5 +19.4/A DiscvGrAdv MG 14.32 -.18 +5.4 +23.7 +19.6/A DiscvValA m SV 23.64 -.43 -.7 +3.8 +13.3/C DiscvValAdv SV 24.23 -.43 -.7 +4.0 +13.6/B DiscvValI SV 23.50 -.42 -.6 +3.9 +13.6/B DiscvValR b SV 22.92 -.41 -.7 +3.5 +12.9/C DiscvValZ SV 23.48 -.42 -.7 +4.0 +13.7/B DiversMunicipal MS 14.11 -.03 -.1 +.1 +1.4/A EmMkts EM 27.98 -1.09 -7.6 -14.0 +9.3/C EqIncA m LV 29.57 -.45 -.2 +3.8 +12.2/C EqIncAdv LV 29.85 -.47 -.2 +3.9 +12.5/C EqIncC m LV 29.19 -.39 -.3 +3.2 +11.4/D GlbBdA m IB 8.21 -.01 -.1 -.7 +2.5/B GlbBdAdv IB 8.20 -.02 -.6 +2.8/B GlbBdC m IB 8.24 -.01 -.1 -1.2 +1.8/D GlbBdI IB 8.20 -.01 -.6 +2.8/B GlbBdR b IB 8.20 -.02 -.1 -1.0 +2.1/C GlbRkAllcA m TV 16.04 -.27 -1.2 -2.0 +5.4 GlbRlEstInvmIII GR 11.07 -.22 -.7 +2.0 +9.2/A GrA m LG 86.06 -.83 +1.2 +17.3 +19.4/A HiIncA m HY 8.29 -.03 -1.0 -1.8 +5.5/B HiIncAdv HY 8.31 -.02 -1.0 -1.5 +5.8/B HiIncC m HY 8.39 -.03 -1.1 -2.4 +4.7/D HiIncI HY 8.31 -.02 -1.0 -1.6 +5.9/B HiIncK b HY 8.30 -.02 -1.0 -1.8 +5.5/B HiIncZ HY 8.31 -.02 -1.0 -1.5 +5.9/B IntermBdA m CI 10.80 -.05 -1.0 +2.0/B IntermBdAdv CI 10.81 -.04 +.1-.8 +2.3/A IntermCAMuniA m SS 14.05 -.03 -.1 +.2 +1.2/B IntermNYMuniA m SS 13.74 -.04 -.2 -.1 +1.3/B Intl FB 17.32 -.53 -4.1 -6.1 +7.2/C IntlValA m FV 13.40 -.39 -5.4 -9.8 +5.6/C IntrmDvrsMnA m MS 14.12 -.03 -.1 -.1 +1.1/B LgCpGrA m LG 54.35 -.67 +.4+13.8 +18.3/B LgCpGrAdv LG 59.14 -.72 +.4+14.0 +18.6/B LgCpGrC m LG 40.94 -.51 +.3+13.2 +17.5/B LgCpGrI LG 58.83 -.72 +.4+14.0 +18.7/A LgCpGrK b LG 55.28 -.69 +.4+13.7 +18.2/B LtdDurHiIncAdv HY 10.21 -.01 +.3+1.7 +4.2/E MuniBdInfStr1 b MS 10.16 -.03 -.1 +.8 +2.6/A MuniBdInfStr2 MS 10.16 -.04 -.2 +.8 +2.7/A MuniBdInfStrA m MS 10.20 -.03 -.1 +.7 +2.5/A MuniBdInfStrAdv MS 10.20 -.04 -.2 +.9 +2.7/A MuniIncCAA m MF 10.99 -.04 +2.5/A MuniIncCAAdv MF 10.99 -.04 +.2 +2.7/A MuniIncIIArznA m SI 10.93 -.03 +.1 +2.8/A MuniIncIIMAA m MT 11.00 -.04 -.1 -.6 +1.9/B MuniIncIINJA m MJ 9.58 -.03 -.2 +3.2/B MuniIncIIOhioA m MO 9.79 -.03 -.1 -.2 +2.6/A MuniIncIIPEA m MP 10.29 -.03 -.2 +2.6/B MuniIncIIVIA m SI 10.92 -.03 -.2 +2.5/A MuniIncNYA m MN 9.75 -.03 -.1 -.5 +2.4/A MuniIncNYAdv MN 9.75 -.03 -.4 +2.7/A MuniIncNtnA m MI 10.08 -.03 -.4 +2.7/A MuniIncNtnAdv MI 10.08 -.03 +.1-.2 +3.0/A MuniIncNtnC m MI 10.07 -.03 -.9 +2.0/C ReltvValA m LV 6.18 -.04 +.2+6.0 +14.2/B ReltvValAdv LV 6.23 -.05 +6.0 +14.4/A SelUSEqAdv LB 18.13 -.16 +.8+8.2 +15.1/B SelUSLSA m LO 13.35 -.10 +.5+5.9 +8.5/A SelUSLSAdv LO 13.57 -.09 +.5+6.1 +8.8/A SelUSLSC m LO 12.76 -.09 +.5+5.4 +7.7/B ShortDurPlus CS 11.55 -.01 +.1 +.4 +.6/D SmCpGrA m SG 65.32 -.48 +5.8 +26.7 +21.8/A SmCpGrI SG 70.78 -.53 +5.8 +26.9 +22.1/A SstnlGlbThtcA m WS 119.59 -2.93 -1.4 +1.9 +15.2/A SstnlGlbThtcAdv WS 126.72 -3.10 -1.3 +2.1 +15.5/A SustIntlThtcA m FG 18.06 -.62 -3.8 -7.4 +7.0/D TxMgWtAprStrAdv WS 16.53 -.31 -1.3 +2.2 +11.2/C TxMgdIntl FB 17.33 -.52 -4.0 -6.0 +7.2/C ValAdv LV 15.86 -.26 -1.8 -1.8 +8.1/E WlthApprStrA m WS 16.68 -.31 -1.3 +2.1 +10.6/C WlthApprStrAdv WS 16.65 -.31 -1.3 +2.2 +10.8/CAC AlternativesMktNetrlValInv NE 10.21 +.04 +.6 -2.5 +.9/CAIGActvAllcA f MA 17.95 -.23 -.6 +2.0 +8.6/C FlexCrdtA m HY 3.38 -.01 +.1+2.0 +4.5/D FocedDivStrB m LV 18.29 -.06 -.1 -.7 +12.0/D FocedDivStrC m LV 18.28 -.06 -.1 -.7 +12.0/D MltAstAllcA f MA 18.62 -.23 -.7 +1.4 +8.6/C SrFltngRtA m BL 8.11 +.01 +.5+3.0 +4.6/B SrFltngRtC m BL 8.10 ... +.5 +2.7 +4.3/C StrBdA m MU 3.30 -.01 -.6 -2.5 +3.0/D StrValA m LV 31.70 -.28 -.2 +1.0 +11.5 USGvtSecA m GI 8.88 -.03 +.2-1.0 -.7/EALPSRdRcksLtdPrEI d SW 7.28 -.16 -.7 +.1 +10.5/DAMGCHEqPtnrsBalN b MA 18.14 -.19 +.7+7.0 +10.0/A GWKCorBdI CI 9.80 -.04 +.1-1.9 +1.4/C GWKMnBdI MI 11.41 -.03 -.1 -1.0 +2.0/C GWKMnEnhYiI HM 9.78 -.04 -.3 +4.6/B GWKSmCpCorI SG 31.03 -.14 +2.2 +9.2 +16.4/C MgrsAmIntrGvS GI 10.34 -.03 +.2 -1.4 +.5/B MgrsAmShrtDrGvS UB 9.44 +.01 +.1+.8 +.7/E MgrsBrAdvsMCGrN MG 13.19 -.14 +6.3 +11.8 +11.0/E MgrsBrBlueS LG 54.75 -.96 +2.3 +14.4 +17.1/C MgrsBrwineS MG 54.75 -.91 +4.5 +17.4 +15.5/B MgrsCaEmergCoI SG 69.00 -.88 +3.3 +18.2 +21.7/A MgrsCaMidCpN b MG 32.43 -.46 +.5+7.2 +13.3/D MgrsCeRlEsttS SR 10.64 -.14 +.7+3.2 +9.9/B MgrsDblCrPlsBdI CI 10.34 -.02 +.1 -.6 +2.5 MgrsDblCrPlsBdN b CI 10.34 -.03 +.2-.7 +2.2 MgrsEmergOppsS SG 56.31 -.42 +5.1 +22.7 +19.4/A MgrsFrpntMdCpI MV 42.73 -.47 -1.1 -2.4 +11.7/C MgrsFrpntMdCpN b MV 41.59 -.46 -1.1 -2.6 +11.4/C MgrsLmsSylsBdS CI 26.13 -.08 -.2 -1.2 +3.3/A MgrsMntCldGrI LG 21.73 -.11 +1.6 +10.2 +12.4/E MgrsMntCldGrN b LG 21.62 -.12 +1.6 +10.1 +12.1/E MgrsSkylnSpcEqS d SB 45.74 -.84 -.8 +4.0 +10.2/E MgrsSpecialEqS SG 147.89 -1.04 +4.6 +23.8 +18.5/B RRDivAllCpVlI LV 13.01 -.07 +1.2 +4.4 +12.9/C RRDivAllCpVlN b LV 13.02 -.06 +1.2 +4.3 +12.7/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 8, 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

IncAmrcA m AL 23.14 -.17 -.6 +.4 +9.7/C IntlGrIncA m FB 32.37 -.83 -4.1 -6.0 +6.4/D IntrmBdfAmrA m CS 13.11 -.03 +.1 -.5 +.4/D InvCAmrcA m LB 41.19 -.48 -1.1 +4.1 +14.4/C LtdTrmTEBdA m MS 15.48 -.03 +.2 +1.2/A MortgA m GI 9.80 -.04 +.2 -1.1 +.8/A NewWldA m EM 62.76 -1.72 -4.6 -6.2 +10.1/C NwPrspctvA m WS 45.78 -1.11 -2.0 +6.1 +14.0/A STBdAmrcA m CS 9.80 -.01 +.2 +.2 +.6/D ShrtTrmTEBdA m MS 10.01 -.02 -.1 +.4 +.7/D SmCpWldA m SW 59.73 -1.29 +.6 +7.0 +12.9/C TheNewEcoA m LG 48.29 -1.25 -1.6 +8.2 +15.4/D TxExBdA m MI 12.76 -.04 -.2 +2.6/A TxExmptFdofCAA m MC 17.38 -.05 +.1 -.1 +2.6/C TxExofNewYorkA m MY 10.57 -.03 -.6 +2.3/C USGovtSecA m GI 13.32 -.06 +.2 -1.3 +.2/C WAMtInvsA m LV 46.40 -.20 +.6 +5.9 +15.9/AAmerican IndependancKansasTxExBdIns SI 10.63 -.03 -.1 -.3 +1.5/C USInflProtInstl IP 10.51 -.06 +.3 -.5 +1.9/BAncoraThlnSmlMdI d SB 16.67 -.26 +.8 +7.2 +14.0/CAngel OakMltStratIncAs m MU 11.19 -.01 +.5 +2.4 +3.7 MltStratIncIns MU 11.17 -.01 +.5 +2.6 +3.9AquilaCHTFKTA m SI 10.44 -.03 -.1 -.4 +1.6/B HawaiianTxFrA m SI 11.09 -.03 -.2 -.4 +1.1/D NATFIncA m SI 10.51 -.03 -.5 +2.1/A TxFrForUtahA m SI 10.14 -.03 -.1 -.5 +1.8/B TxFrofArizonaA m SI 10.41 -.03 -.1 -.5 +1.7/B TxFrofColoradoA m SI 10.26 -.03 -.2 -.6 +1.2/D TxFrofOregonA m SI 10.75 -.03 -.2 -.7 +1.1/DArbitrageInstl NE 13.09 +.02 +.5 +.1 +2.4/B R b NE 12.70 +.02 +.4 -.1 +2.1/BArielApprecInv b MV 49.03 -.08 -.3 +2.4 +10.2/D Inv b MV 73.22 -.93 -1.0 +4.6 +13.0/BAristotleSaulGlbOppsI d IH 13.35 -.33 -2.6 +.5 +11.2/AArtisanGlbOppsInstl WS 27.33 -.82 -1.3 +5.2 +15.7/A GlbOppsInv WS 27.02 -.80 -1.2 +5.1 +15.4/A GlbValueInv WS 17.97 -.24 -1.5 -1.1 +11.1/C IntlInstl FG 33.09 -.52 -1.7 -1.2 +7.0/D IntlInv FG 32.88 -.52 -1.7 -1.4 +6.8/E IntlSmCpInv FR 23.28 -.55 -.6 +.8 +8.6/E IntlValueInstl FB 36.36 -.80 -2.8 -6.1 +8.0/B IntlValueInv FB 36.19 -.80 -2.9 -6.3 +7.7/B MidCpInstl MG 47.78 -.88 +2.2 +15.2 +12.3/D MidCpInv MG 43.82 -.81 +2.1 +15.0 +12.0/E MidCpValueInv MV 23.45 -.34 -1.1 +3.2 +11.8/C SmCpInvs SG 39.13 -.49 +4.8 +28.1 +19.6/A ValInstl LV 14.81 -.31 -1.7 +2.0 +15.2/A ValInv LV 14.83 -.31 -1.7 +1.9 +15.0/AAshmoreEmMktsTtlRetIns EB 7.38 -.07 -3.8 -8.1 +6.3AuxierFocInv d LV 23.58 -.15 +.6 +5.6 +12.3/CAve MariaValue MB 22.62 -.20 +.3 +8.3 +10.9/DBBHCorelN d LB 21.30 -.13 +2.1 +10.8/E LtdDurN UB 10.17 ... +.2 +1.5 +2.1/ABMODivIncI LV 15.28 -.13 +1.1 +7.9 +17.2/A IntermTxFrI MI 11.10 -.02 +.2 +2.4/B IntermTxFrY MI 11.10 -.03 -.1 +2.2/B LgCpGrI LG 20.83 -.34 +2.1 +15.1 +19.6/A LgCpValI LV 16.50 -.11 +.7 +2.7 +12.8/C LowVolEqI LV 15.79 +.02 +2.3 +7.8 +12.0/D MidCpGrI MG 18.60 -.19 +3.1 +15.5 +13.8/C MidCpValI MV 12.47 -.11 -.6 +.2 +11.3/C ShrtTrmIncAdvI CS 9.27 -.02 +.2 +.6 +1.4/B ShrtTxFrI MS 10.13 -.01 -.1 +.8 +1.2/A SmCpGrI SG 22.05 -.43 +2.6 +18.3 +13.2/E TCHCorPlusBdI CI 11.36 -.04 +.1 -1.2 +2.9/A TCHCorpIncI TW 12.73 -.05 -.2 -1.2 +4.9/A TCHCorpIncY TW 12.74 -.05 -.3 -1.3 +4.7/A UltraShrtTxFrI MS 10.06 ... +.9 +1.0/BBNY MellonAsstAllcM MA 13.00 -.16 -.1 +3.8 +9.7/B BdM CI 12.28 -.04 +.1 -1.5 +1.6/C EmMktsM EM 10.36 -.36 -5.9 -13.5 +11.6/B IncStkM LV 9.76 -.02 +.9 +5.6 +14.8/A IntermBdM CS 12.24 -.02 +.2 -.3 +1.2/C IntlM FB 13.10 -.35 -4.3 -5.3 +7.4/B LgCpStkM LB 6.42 -.08 -.3 +6.8 +14.3/C MAIntrmMnBdM MT 12.37 -.03 -.3 +1.8/B MdCpMltStratM MG 19.03 -.21 +1.0 +9.9 +14.0/C NYIntrmTEBdM MN 10.88 -.03 -.1 -.3 +2.0/B NtnIntrmMnBdM MI 13.26 -.03 -.1 +2.1/B NtnSTMnBdM MS 12.69 -.02 +.7 +.7/D PEIntrmMnBdM MP 11.92 -.03 +.2 +2.2/C STUSGovtSecM GS 11.51 -.01 +.2 +.1 +.1/C SmCpMltStratM SG 22.77 -.39 +1.8 +13.5 +16.7/CBairdAggrgateBdInstl CI 10.52 -.05 +.1 -1.5 +1.9/B CorPlusBdInstl CI 10.86 -.05 +.2 -1.3 +2.4/A IntermBdInstl CI 10.76 -.03 +.2 -.7 +1.4/C QlInTrmMnBdIns MI 11.33 -.03 -.2 -.1 +1.3/E ShrtTrmBdInstl CS 9.56 -.01 +.2 +.5 +1.4/BBaronAsstInstl MG 83.43 -.92 +1.7 +18.4 +17.8/A AsstRetail b MG 80.54 -.89 +1.7 +18.2 +17.5/B DiscvInstl SG 24.20 -.47 +8.1 +32.2 +25.7/A DiscvRetail b SG 23.94 -.48 +8.0 +32.0 +25.3/A EmMktsInstl EM 13.30 -.39 -5.1 -13.5 +9.5/C EmMktsRetail b EM 13.24 -.39 -5.1 -13.6 +9.2/D FifthAvenuGrIns LG 30.85 -1.05 -.4 +19.1 +20.5/A FifthAvenuGrRtl b LG 30.27 -1.03 -.4 +18.8 +20.1/A FocedGrInstl MG 18.71 -.44 -1.3 +19.5 +16.4/B GrInstl MG 83.80 -1.24 +3.3 +20.5 +17.7/A GrRetail b MG 81.39 -1.20 +3.3 +20.3 +17.4/B IntlGrInstl FG 23.08 -.93 -3.9 -4.6 +11.5/B OppInstl MG 22.33 -.65 +1.2 +26.9 +21.4/A OppRetail b MG 21.54 -.62 +1.2 +26.7 +21.1/A PtnrsInstl MG 59.43 -2.28 -2.8 +19.5 +18.7/A PtnrsRetail b MG 58.15 -2.24 -2.8 +19.3 +18.4/A RlEsttInstl SR 27.90 -.70 -2.2 -7.0 +6.9/E RlEsttRetail b SR 27.46 -.69 -2.3 -7.2 +6.6/E SmCpInstl SG 34.83 -.40 +4.6 +18.7 +18.0/B SmCpRetail b SG 33.57 -.39 +4.6 +18.5 +17.7/BBeckerValEqRetail d LV 19.85 -.19 -.8 +1.8 +12.9/CBerkshireFoc d ST 29.01 -.37 +6.6 +35.1 +27.5/BBernsteinCaliforniaMuni SS 14.05 -.03 +.4 +1.5/B IntermDur CI 12.82 -.05 +.3 -.9 +2.2 IntermDurInstl CI 14.61 -.06 +.2 -.9 +2.2 NewYorkMuni SS 13.75 -.03 -.1 +1.5/B ShrtDrDvRSMn MS 12.53 -.01 -.1 +.7 +.6/DBerwynInc d XY 13.50 -.08 -.4 +1.8 +4.8/BBishop StreetHawaiiMuniBdIns SI 10.35 -.03 -.2 -.5 +1.5/CBlackRock4060TrgtAlInvC m CA 11.78 -.11 +.1 +.7 +5.1/E AdUSTtlMInvA m LB 27.44 -.32 +1.0 +8.4 +13.2/D AdUSTtlMInvIns LB 28.66 -.33 +1.1 +8.6 +13.4/D AdvtgGlbInstl WS 22.10 -.40 -.9 +1.9 +10.3 AdvtgGlbInvA m WS 21.00 -.38 -.9 +1.6 +9.9 AdvtgGlbInvC m WS 17.20 -.32 -1.0 +1.2 +9.1 AdvtgIntlIns FB 16.37 -.47 -4.0 -5.1 +8.0/B AdvtgIntlInvA m FB 16.19 -.46 -4.0 -5.2 +7.7/B AdvtgLCCorIns LB 17.94 -.21 +1.1 +9.8 +16.2/A AdvtgLCCorInvA m LB 17.29 -.20 +1.1 +9.6 +15.9/B AdvtgLCCorInvC m LB 14.84 -.17 +1.0 +9.0 +15.0/C AdvtgLCValIns LV 30.63 -.15 +.7 +4.9 +14.0/B AdvtgLCValInvA m LV 30.02 -.15 +.7 +4.7 +13.7/B AdvtgLCValInvC m LV 27.84 -.15 +.6 +4.2 +12.8/C AdvtgLgCpGrInvA m LG 16.79 -.27 +1.8 +15.5 +18.4/B AdvtgSmCpGrIns SG 23.73 -.35 +3.1 +21.0 +14.9/D Advtg