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. 258 | $1.00 YOUR HOMETOWN NEWSPAPER SINCE 1919 An Edition Of The Sun Saturday, September 15, 2018 Local Sports .................... A8-9 Lottery ...................... Sports Obituaries ........................ A6 Classifieds ...................... B5-8 Comics ................. News Wire Faith & Family ................... B1 Viewpoints ....................... A4 Weather ..................... SportsGood morning To Geraldine Hubbard Thanks for reading! newssun.com facebook.com/ newssuntwitter.com/ TheNewsSunFire blazes home in Avon ParkBy MELISSA MAINSTAFF WRITERAVON PARK „ A single home structure “re Thursday afternoon at 1687 S. Eller Road blazed through the residence, and “re“ghters from Highlands Lakes Fire Department, City of Avon Park Fire Department and West Sebring Volunteer Fire Department responded to the call. Highlands County Emergency Medical Services, Highlands County Fire Services and Highlands County Sheriffs Of“ce also reported to the scene. No one was home when the “re started, but a mail carrier called in the “re around 2 p.m. and it was out by 2:51 p.m, according to Highlands County Public Information Of“cer Gloria Rybinski. However, “re “ghters continued mopping up the “re once it was out. Highlands County EMS periodically checked the vitals on the “re “ghters as crews fought the “re from the front, back and inside of the house. The cause for the “re has not been determined yet, Rybinski said. MELISSA MAIN/STAFFA “re at 1687 S. Eller Road in Avon Park blazed through the home. The home was unoccupied at the time. School Board settles in student/parent lawsuitBy MARC VALEROSTAFF WRITERSEBRING „ The School Board of Highlands County settled a lawsuit against it with a payment exceeding $15,000, according to court records. Deputy Superintendent Andrew Lethbridge said Friday that the district settled the case for $80,000. The lawsuit was related to the case of former Hill-Gustat Middle School teacher Stacy Lynn Hooks. Hooks was arrested in 2016 and subsequently pleaded no contest to eight counts of lewd battery, nine counts of possession of child pornography, three counts of transmission of harmful material to a child and one count of use of a computer to solicit a child. The lawsuit involved the complaint “led by the attorney representing the parent of a student. The complaint stated that between May 1, 2015 and Feb. 6, 2016, Hooks preyed upon and engaged in sexual relationsŽ with the minor student. The student has and continues to suffer severe and permanent physical and psychological injuries, mental anguish, pain and suffering, medical expenses and loss of enjoyment, the complaint states. The complaints alleges that the School Board was negligent for failing to discharge or reassign Hooks after being made aware of her inappropriate relationship with the student on multiple occasions by students and faculty. A trial date had been scheduled for April 8, 2019. A petition for appointment of a HOOKSWinn-Dixie unveils newly remodeled south Sebring storeBy MARC VALEROSTAFF WRITERSEBRING „ From the outside to the inside, the south Sebring Winn-Dixie supermarket has a new and brighter appearance and many updates within after its recent remodeling. Shermika Hawthorne, who is a frequent shopper at the store for her catering business, likes the updated appearance. I love it; I am here every morning. Yes, I love this store,Ž she said Friday. I just used my gift card and bought almost $50 worth of stuff for $13.Ž Hawthorne was at the grand reopening Thursday morning and received a free mystery Winn-Dixie gift card valued between $5-$500. They have the dollar aisle; I love that; that is good stuff,Ž she said. Someone had asked her if the other stores in Highlands County were going to be remodeled, but she doesnt know, Hawthorne said. Public Relations Account Director Meredith Hurley said Friday that the company has been remodeling multiple stores in 2018 and will continue into 2019. She did not know at this time if the other stores in Highlands County would be on the “nal list for remodeling. Winn-Dixie of“cially reopened its recently remodeled store Thursday morning at 3250 U.S. 27, in the DeSoto Square shopping plaza in response to customers who asked for an improved shopping experience, according to a press release. Anthony Hucker, president and CEO of Southeastern Grocers, said, Winn-Dixie is deeply rooted in the Sebring community and has established a history of commitment and service going back more than 22 years. Were excited to give our customers a store they can count COURTESY PHOTOEmployees at the ribbon cutting Thursday morning for the ocial reopening of the remodeled Winn-Dixie in the DeSoto Square Shopping Center, Sebring. Day of GivingDental care for people in needBy MELISSA MAINSTAFF WRITERSEBRING „ A toothache and an empty wallet make a bad combination, but Dr. Willeys annual Day of Giving helps needy Highlands County residents “nd relief. Dr. David Willey, a local dentist, and his staff hosted their eighth annual Day of Giving on Sept. 14, providing free dental care to needy residents of Highlands County. Dr. Mike Lamp and Dr. Steven Guelff joined the effort to provide free dental work. Guelff said, Im here to help Dr. Willey and his team provide dental services for folks in Highlands County, to pass on the blessing.Ž Dental hygienists from local dental of“ces offered their services. The annual Day of Giving required 22 volunteers, in addition to the three dentists. Residents could choose one free dental service „ a cleaning, a “lling or an extraction. Residents, who needed dental care but lacked the money to pay for it, drove to Willeys of“ce for the annual Day of Giving and slept in their cars, anxious to be “rst ones at the of“ce. Others began arriving at 5 a.m. By 8:30 a.m. all available slots for dental care were “lled, according to Allison Willey, marketing director at Dr. Willeys of“ce. A total of approximately 112 residents received free care at the event this year. The patients signed in as they arrived, and Allison Willey went through the list to determine how many patients they could see before lunch. She told the other patients to return after lunch to minimize their wait time. One or two patients come every year for free dental work, but we have mostly new patients,Ž Allison Willey said. Since the waiting room will not hold all of the people who come for dental work on the annual Day of Giving Dr. David Willey provided free dental care for people in Highlands County. This is the eighth year Willey has held the annual Day of Giving. LEFT PHOTO: Fire “ghters fought the blaze at 1687 S. Eller Road from outside the house and inside the house. Dr. Mike Lamp, a local dentist, volunteered at the Day of Giving, providing free dental care to needy residents. MELISSA MAIN/STAFFTaylor Rentals provided tents, chairs and fans for patients as they waited for dental services on the Day of Giving. DENTAL | 6A LAWSUIT | 6A STORE | 6A

PAGE 2

A2 | HIGHLANDS NEWS-SUN | September 15, 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.com1. There are “ ve types of golf ball construction available, each speci“ cally designed for a particular style of play. 2. Most golf balls have 250-500 dimples, with an average depth of about 0.010 inch. Those dimples are designed to reduce drag and create lift. 3. Compression is a measure of how much the ball compresses or squashes against the clubface when struck. The more a ball is compressed, the further it will travel as it rebounds off the club. 4. Some golf balls feel soft off the clubface, others feel “ rm or hard. 5. Golf balls are designed with either low, mid or high spin, which means the backspin imparted by the loft of the club. „ www.golfmagic.com5 THINGS That Will Make YouSMARTER By MARC VALEROSTAFF WRITERSEBRING „ Perfect test scores are something to celebrate and there were more than 50 students in the Highlands School District who didnt miss an answer during the spring 2018 testing period. At its meeting on Tuesday, the School Board of Highlands County recognized those students with perfect scores on the Florida Standards Assessment, Florida Standards Alternate Assessment and End of Course (EOC) exams. Following is the listing of students and the test or tests on which they had perfect scores. Most students were present to accept a certificate, pose for a photo and receive congratulations from the School Board. € Avon Elementary: third grade: Angelica Brennan, math; Avari Knightm, math and Noah Peavy, math. Fifth grade: Justin Brown, science; Romell Crapp, science and Emily Lombardi, ELA (English language arts). € Cracker Trail Elementary: third grade: Zachariah Barefield, ELA; Alana Cohen, ELA; Kian Labra ELA /math; Madeleine Morton, math; Ashlyn Radonski, ELA /math and Hannah Stockslager, math. Fourth grade: Lauren White, math. Fifth grade: Sondos Katramiz, math; Rebecca Keslin, math; Kylie Labra, ELA/math/ science. € Fred Wild Elementary: fourth grade: Pandora Souder, math € Lake Country Elementary: fourth grade: Sonny Holland, math. € Lake Placid Elementary: fifth grade: Ryan Hutzenlaub, math and Osiris Santis, science. € Memorial Elementary: third grade: Kristian Jirau-Adames, math. Fifth grade: Matthew Suarez, math and Jordan Vincent, math. € Sun n Lake Elementary: third grade: Kierna Bryson, math and Sean Schooley, ELA. Fourth grade: Eliseo Cardona, math; Kyle London, math; Charles Waltma, math and Brayden Wickham, math. Fifth grade: David Allen, math. € Avon Park Middle: seventh grade: Brianna Abreu-Ogando, civics EOC. € Hill-Gustat Middle: sixth grade: Damian Angeletti, math; Michael Rivera, math. Seventh grade: Kartik Ananthan, civics EOC; Eric Chen, civics EOC and Angela Huang ELA/ civics EOC and algebra I EOC; Devam Patel, civics EOC; Haley Waltman, civics EOC and Joyce Zhang, math. Eighth grade: Miguel Arceo, ELA; Aden Eagle, ELA/science and Hannah Hayes, ELA. € Sebring Middle: sixth grade: Randi Toler, ELA. Seventh grade: Cesar Mayorg, math; Gavin Palasigue, ELA; Christopher Wheeler, math. Eighth grade: Kelsey Bacon. ELA; Ashley Bible, ELA and Kyler Post, ELA. € Avon Park High: 10th grade: J-Shawn Johnson, biology 1 EOC. € Sebring High: ninth grade: Rey Audrel Z. Arcenas, biology 1 EOC; Jamel Newsome, U.S. history EOC and AnnaMarie Ruano, biology 1 EOC. 10th grade: Aidan Border, U.S. history EOC. 11th grade: Rohin Patel U.S. history EOC and ELA. 12th grade: Derrick Patterson, U.S. history EOC.Students recognized for perfect test scores MARC VALERO/STAFFThe middle and high school students who were recognized at Tuesdays School Board meeting for achieving perfect assessment exam scores in the spring of 2018, with Sebring Middle School Principal Seth Lambert (on the left in the back row). The elementary school students who were recognized at Tuesdays School Board meeting for achieving perfect scores on assessment exams in the spring of 2018, with a few school administrators (in the back row on the right). By MARC VALEROSTAFF WRITERSEBRING „ The School Board of Highlands County met in executive session, which is closed to the public, on Tuesday to review safety recommendations for the districts campuses. Deputy Superintendent Andrew Lethbridge said the board reviewed the safety surveys of its 17 schools and the Academy at Youth Care Lane that were conducted by Highlands County Sheriffs Office, Florida Crime Prevention Practitioner Nell Hays. She made very specific recommendations for each campus such as extending a fence from the corner of one building over to this fence, because it is a weakness on this campus that needs to be addressed, he said. Since the district does not want to publicize any of its infrastructure weaknesses until they can be addressed, the School Board met in executive session, Lethbridge said. At the next School Board meeting we will bring forward a summary of the recommendations on which the board will take action upon, but it is not as detailed,Ž he said. You will see the projects, like we need additional cameras or additional fencing and you will see the topics we are working on, but not specifically where they are being added.Ž It is that mix between safety and security, which is not public record, but as well being accountable to the Sunshine State laws, Lethbridge said. It is an interesting blend of those two pieces, but it really comes to a focal point when you are talking about the specific safety initiatives with the schools. Assistant Superintendent of Business Operations Mike Averyt said the state has a new safe schools allocation with Highlands County receiving $436,000. We are putting a list together by school for all the safety issues that we can try to fund,Ž he said. Also, the School Board will have a workshop at 3:30 p.m. Tuesday, Sept. 25 to discuss board policies. Lethbridge said at that workshop the School Board will be reviewing policy updates prompted by school safety legislation „ Senate Bill 7026. About five or six safety policies will be updated.School Board reviews safety recommendations LETHBRIDGE By MELISSA MAINSTAFF WRITERVENUS „ A Louisiana man was charged with burglarizing Better Roads, a business in Venus, and with illegal drugs. Highlands County Sheriffs Office arrested Quincy Vanner Franklin, 38, of Louisiana on Friday. Franklin was charged with burglary of an unoccupied structu re, possession of burglary tools, loitering, possession of cocaine and drug equipment. Authorities say that Franklin used a machete to gain access to Better Roads. The property is secured on all sides with fencing or dense shrubbery. The surveillance footage shows Franklin on the property, which was locked and fenced, for several hours, the report states. The video footage reportedly shows him exiting the property, and it appears that he had items with him. At 8:58 p.m. authorities received a complaint, and deputies stated that they found Franklin sitting in a pick-up truck just outside the locked gate of the complex. Franklin reportedly agreed to allow deputies to search his vehicle, but the owner of the facility advised that the only items which could have been taken from inside the complex were several electrical wires, but he would look inside the complex to verify. When deputies looked inside Franklins wallet, they allegedly found a $1 bill that was folded many times into a small rectangle. A small amount of white powder, which field tested positive for cocaine, was found in the dollar bill, according to authorities.Louisiana man charged with burglary, illegal drugs FRANKLIN One coupon per customer per day at Goodwill-Suncoast retail stores. Donate € Shop € Change Lives$5 OFFa purchase of $25 or morethrough September 30, 2018 90054 O at D on a $ a p t Make your own costume or grab a new one!Find your nearest store at www.goodwill-suncoast.orgHALLOWEEN BARGAINSARE WITHIN REACH AT adno=3604832-1 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 15, 2018 | HIGHLANDS NEWS-SUN | A3adno=3611533-1 Offers cannot be combined with any other promotion or discount except those in this ad. Offers exclude previous purchases. Offe rs exclude any products that the manufacturer sets a minimum selling price like sales tax, furniture protection plans, warranty, delivery or service charge. Within 30 days of your purchase from Turner Furniture, in the unlikely event you find the exact same merchandise (brand and mod el) advertised in print within 50 miles of our store, with the same delivery, finance, and service terms as Turner Furniture, bring Turner Furniture the advertisement and a refund of double the difference will be offered. Our unequaled low price guarantee does not apply when the price includes bonus or free offers, special financing, i nstallation or rebates, or a competitors out-of-stock, clearance items, limited quantity offers, out-of-the-box merchandise, while supplies last items, Doorbuster items or online offers. Certain restrictions apply. See store for details. Although every precaution was taken in price and image specification, errors may occur in print or digital. We reserve the righ t to correct any such errors. See store associate for more information. Offers expire 10/15/2018. 2018 Knorr Marketing TUFU-1070 9/18 $99 and up $299 $495 $495 WAREHOUSE HOURS:TUESDAY SATURDAY: 8 AM 5 PM SUNDAY & MONDAY: CLOSEDHOURS:MONDAY SATURDAY: 10 AM 5 PM SUNDAY: CLOSEDWWW.TURNERFURNITUREONLINE.COM863-402-1688 & WAREHOUSE & WAREHOUSE Everything Sold At or Below Cost! Have to Make Room for New Arrivals! BRING YOUR TRUCK OR TRAILER AND SAVE EVEN MORE! Reduced Prices Up to 70%! $375

PAGE 4

A4 | HIGHLANDS NEWS-SUN | September 15, 2018 www.highlandsnewssun.com VIEWPOINTS HIGHLANDSNEWS-SUN YOUR HOMETOWN NEWSPAPER SINCE 1919Tim Smolarick Publisher tim.smolarick@highlandsnewssun.com Romona Washington Executive Editor romona.washington@highlandsnewssun.com Cliff Yeazel Advertising Director cliff.yeazel@highlandsnewssun.com Rob Kearley Circulation Director rob.kearley@highlandsnewssun.com Donna Scherlacher Multi-Media/Production Director donna.scherlacher@highlandsnewssun.com SUNANOTHER VIEW JOIN THE CONVERSATIONLetters are welcome on virtually any subject, but we do have some rules. We will not accept any Letters to the Editor that ment ion a business in a negative tone, as they have no means to defend themselves. Please keep Letters to the Editor to less than 250 w ords. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name … not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. In the case of letters that are emailed, the same rules apply. Due to the number of letters received, we are able to run only four letters per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made i n letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Highlands News-Sun, Letters to the Editor, 315 US 27 North Sebring, FL 33870, or fax to 863-385-1954. Readers may also email Letters to the Editor to editor@newssun.com.Taking a look one year laterA year ago this past Monday, Highlands County, Florida got an unwelcome visit from Hurricane Irma. This week the Highlands News-Sun has been telling stories of the year since the storm came roaring in and disrupted our lives. As I think about the year, I am grateful. My mother-in-law, who suffered a seizure due to an electrolyte imbalance that she got thanks to the hurricane (because we had no air conditioning), is still with us, albeit more feeble. She is worried about another storm coming through and is fond of saying that Irma almost did her in. Aside from her condition, we came through Irma pretty intact. We had to go through the same inconveniences others did and I was stressed enough that long week without power to eat an entire pint of Ben and Jerrys which was appropriately labeled Chocolate Therapy. But looking back at it, I know there are people in the county who are still dealing with storm damage, and I am grateful not to be one of them. Because of my motherin-law, we went out and bought a bigger generator so that at least her air conditioning would work if we lost power again. We have had to get the house wired for it and still havent tested it out. Thats on the schedule for this week … just in time for another storm to bear down on us. Some things I learned going through Irma: The county is “lled with wonderful people who will go out of their way to help their fellow man. FEMA isnt worth very much (sorry guys, but its true). And I have a short memory on some things. I include the last because while we have some extra water and the shiny new generator, we really havent stocked up on emergency supplies yet. Youd think I would know better. And I probably wont wait until almost the last minute like I did before Irma. But I am waiting. I do pay more attention to the weather than I did last year. Im keeping an eye on Hurricane Isaac, which might have some impact on us. I no longer think that because were nowhere near either coast that we are safe. 2004 shook that belief, thanks to Charly, Frances, and Jeanne; last year shattered it. I feel for those facing down Hurricane Florence, which as I type this is a massive storm taking aim at the Carolinas. I pray itll lose power before it hits. And I hope that those who choose to ride it out instead of leaving know what theyre doing. This doesnt look like something to mess with. One thing Im trying to do is not to let my concern about storms override living my life. It would be easy to stay anxious the rest of this month and maybe into October, because the risk of storms remains until then. A state of constant anxiety isnt healthy. So Im aiming for cautious concern while I go about my days. Keeping an eye on the tropics when Im not writing or reading or playing my games. So one year later? I am a little more cautious, a little wiser, and a tiny bit more prepared (and ready to get more prepared soon). Im hoping we dont go through another incident this year … or any year, for that matter. Oh, yeah, my of“ce? Nope, that wasnt Irma. It always looks like this.LAURAS LOOKLaura Ware The future of our state and nation is at stake!By E.J. ClaireGUEST COLUMNThe primary elections are over and the campaigns for the November general election are heating up! In less than two months we will be faced with choices that will greatly affect the future of our state and our nation. Political pundits are claiming that the governors race in Florida will be a referendum on the Trump presidency and a preview of the 2020 presidential election. Over the past 19 months of the Trump administration, we have witnessed an amazing turn-around. Our economy is stronger with a 4.2 percent GDP and the lowest unemployment in history for Hispanics and AfricanAmericans. Overall unemployment is near a 50-year low and the stock market has jumped 27 percent. Nonfarm payrolls rose last month by a better-than-expected 201,000 and wages increased by 2.9 percent year over year to the highest level since April 2009. People are back to work, wages are increasing, and consumer and business con“dence have been restored. This is in stark contrast to the malaise of the Obama years! While the Democrat Party now careens to the extreme left on a national level with the ouster of several long-term incumbent Dems by young socialists, many were shocked to see Florida Democrats follow suit by rejecting the more centrist Gwen Graham and choosing instead the hard-left uber liberal mayor of Tallahassee as their candidate. Andrew Gillum wants to increase taxes and supports the abolishment of ICE. He is supported by the hard-left foreign billionaire George Soros and the hard-left California billionaire, Tom Steyer. Floridians will have a choice between this radical left-wing ideologue and a relative political outsider with conservative ideas and values in Ron DeSantis. In the U.S. Senate race, we will have another stark contrast between the aging Democrat yes-man and career-politician, Bill Nelson, versus Floridas Governor Rick Scott, who is a proven conservative with an outstanding track record. We must look to an informed electorate for the right outcome. The left cannot win elections based solely on their ideas. Most Floridians do not want the lefts ideas of increased taxes, a stagnant economy, or an economy in a downward spiral. They do not want weakened national security nor weakening of our internal security by the horri“c policies of open borders,Ž sanctuary cities, or abolishing ICE. (How can we ever forget that Kate Steinle and Mollie Tibbets were killed by illegal immigrants? Their mothers and other angel moms are separated from their children for life.) Most Floridians also do not want the lefts very divisive rhetoric of pitting one race against another, or their tactic of pitting workers against those who provide jobs. What do some on the left do when they lose or fear losing? They resort to dirty tricks to undermine an election. Despite the dirty tricks by Hillary and the DNC to help her debate performances, the left lost in 2016. Government employees loyal to the Obama administration then set in place a plan to sabotage the Trump administration with a fake Russian collusion story. Their tactic employed an opposition research piece, the debunked Russian Dossier (also known as the Steele Dossier), paid for by Hillary. See https://www.investors. com/politics/editorials/ memo-fbi-used-taintedsteele-dossier-paid-forby-hillary-clinton-as-reason-to-spy-on-trump/ This document was used to obtain FISA warrants without informing the FISA judges that this evidenceŽ was opposition research paid for by Trumps opponent.GUEST COLUMNEarl Claire FUTURE | 5AAn overall stellar recordUniversity of South Florida president Judy Genshaft, who announced Monday she will retire in July, will leave behind a remarkable legacy. The universitys longest-serving president led USFs transformation from a commuter school to a destination university that has made dramatic strides in academics, research and fundraising. The future is incredibly bright, and Genshaft deserves an enormous amount of credit for positioning USF for even greater successes in academics and as a major economic force for Tampa Bay. Genshaft, 70, focused on the future and building on recent accomplishments in her annual fall address just last week without hinting she would be leaving. But she said on Monday „ the same day USF rose 10 spots to No. 58 among the nations public universities on the U.S. News and World Reports rankings „ that she had been thinking about retirement since May and that the timing is right. Her retirement announcement comes just as USF has hit several milestones. The university won well-deserved recognition in June by being named one of the states preeminent research universities, joining the much older University of Florida and Florida State University in the states top tier and winning millions in additional state dollars to hire faculty and improve student-to-faculty ratios. Last month, USF was awarded a chapter of Phi Beta Kappa, the prestigious national honor society. And it opened another new dormitory on its main Tampa campus to complete an ambitious project called the Village and up the number of residential students at USF to a record 6,300. Throughout her tenure, Genshaft was an unabashed USF promoter who regularly dressed in school colors and constantly pitched the brand. She recognized the major role urban universities can play as economic catalysts and became a player in the business community, serving as chair of the Greater Tampa Chamber of Commerce and the Tampa Bay Partnership. She also developed a reputation as a hands-on administrator who paid close attention to the details, and the results speak for themselves. ... As with any long-term leader of a prominent institution, Genshaft has endured a few controversies. She drew international attention in 2003 for firing Sami Al-Arian, a tenured computer science professor accused of creating a terrorist cell at USF who was indicted by federal prosecutors and eventually deported. She often frustrated University of South Florida St. Petersburg supporters who accused her of short-changing the campus that was separately accredited, and she was criticized for ousting the top USFSP administrator last year even though the action was justified. USF also has yet to build its long-sought on-campus football stadium, and its teams are now stuck in the American Athletic Conference that is below the Big 10, ACC and other so-called Power Five conferences. Those are speed bumps in an overall stellar record, and Genshaft has positioned USF for even greater achievements. The main Tampa campus has never looked better. A new medical school is rising downtown, and its ties to Tampa General have grown stronger. Gov. Rick Scott signed legislation into law this spring that will reunify the St. Petersburg and Sarasota campuses with the main university. And USF should keep aiming to join UF in the prestigious Association of American Universities, whose 60 U.S. members win most of the competitively awarded federal research dollars. A national search for the next USF president should be open and transparent, and it should produce quality candidates who can take the university to the next level in academics, research, fundraising and overall stature. Genshaft will be leaving on a high note, but it will be important to aim even higher. An editorial from the Tampa Bay Times.

PAGE 5

www.highlandsnewssun.com September 15, 2018 | HIGHLANDS NEWS-SUN | A5CROSSWORD PUZZLES Los Angeles Times Daily Crossword Puzzle Edited by Rich Norris and Joyce Lewis ACROSS 1 Ones going downhill fast 11 Opulent 15 They always get underfoot 16 Biblical preposition 17 Pop music feature 18 Wolverine, for one 19 “Westworld” airer 20 ’70s-’80s selfimprovement course 21 Notre Dame’s river 22 Legendary chanteuse 26 Max. 28 Equivalents of pairs of FGs 29 Somewhat out of place, as hair 31 __ dish 33 Type of medicine 35 1969 retail clothing debut 38 Second film with Craig as Bond 40 “Counting Sheep” purchases 41 Monthly reading 42 Pampers, with “on” 44 More stingy 45 “Avatar” actress Saldana 47 Attorney’s letters 48 Origin abbr. 49 Pointed 51 Small city? 54 Base figs. 57 Scheme 58 Left in the dust 62 Hang 63 Shoe with a rope sole 64 Contributes 65 Film with cues DOWN 1 Jedi foes 2 Round handle 3Hot 4 Fly quickly 5 Midge __, co-organizer of the Live Aid benefit concert 6 AOL alternative 7 German’s neighbor 8 “__ Comin’”: Laura Nyro song 9 Gather one’s strength 10 Retired flier 11 Opulent 12 Brass 13 Orchestra pit aid 14 Brushes up on 21 Westernmost of the Virgin Islands 23 Digs 24 Per prior mention 25 Some ultrasound images 27 “Well, as I recall ... ” 29 Grimace 30 Skeptical, as a vi e w 32 Cave 33 Command ctrs. 34 Small part 36 Maker of Swift laptops 37 Each 39 Sibs, uncs, etc. 43 Suppress 45 1997 Grammy Lifetime Achievement awardee 46 Quieted, in a way 50 Closes 52 Fit for harvesting 53 Boring 55 21-Down, e.g. 56 End of a mob? 58 Full collection 59 Loyola domain 60 OR principals 61 Peril in a Poe title Friday’s Puzzle Solved 9/15/18 By Michael Ashley 2018 Tribune Content Agency, LLC 9/15/18While the Russian collusion dirty trick grinds on without any evidence of collusion by President Trump, the left has redoubled their resist and obstruct tactics as witnessed again this past week by their insane grandstanding to oppose the nomination of one of the most quali“ed judges ever nominated to the Supreme Court. Judge Kavanaugh has stated his intention of upholding the Constitution and only calling balls and strikes.Ž Last weeks hearings were appalling as one of the most honorable nominees in history was trashed by leftist senators. Why do they oppose a nominee who promises a faithful interpretation of our Constitution? Perhaps the left is more intent on obstructing our president than they are in selecting an outstanding nominee to replace Justice Kennedy. After eight long years of the Obama administration, Americans faced a choice of either voting for a political insider who was a career left-wing ideologue or voting for a conservative political outsider with fresh ideas. America voted for change! They have not been disappointed. President Trump has kept his promises and has worked non-stop to Make America Safe, Economically Strong, and Great Again! Our economy is stronger, our military is being rebuilt and our borders are being strengthened. We thought President Obama had the decency to follow the custom of past presidents and remain on the sidelines. During his eight years he consistently blamed his predecessor for every problem and now he has emerged to try to take credit for the accomplishments of his successor. He is trying desperately to salvage his failed legacy by encouraging Americans to elect a Dem majority in the House to derail the Trump presidency. He will be most remembered for his profound disrespect for America with his apologies tour and for the horri“c Iran nuclear deal. Recall that he gave Iran $150 billion plus $1.7 billion in cash that Iran used to accelerate their nuclear weapons and missile programs and to sponsor more terrorism. He will also be remembered for his comments to Putin (wait until after the election) and for his administrations approval of the sale of our strategic nuclear assets to Russia. His judicial nominations were biased to nominees who desired to legislate from the bench and who seemed motivated to further marginalize and punish people of faith. His actions to force left-wing ideology on our military weakened and demoralized our military, and his repeated divisive statements aggravated the racial divide in America and weakened our security by demoralizing our men and women in blue. The left is hard at work sending talking points to encourage followers across the country to write letters and to work non-stop to return America to the misery of the Obama administration, or worse, the abject misery of Cuba and Venezuela. Their talking points include telling the lie that the tax cuts are only crumbs, and that they bene“t only the rich. These points have repeatedly been shown to be lies, but the left persists. Apparently, their only goal is to regain power by using any lie or dirty trick in the book to win and to resume their concerted attempt to further weaken and destroy America from within. The Heritage Foundation article, Democrats are leaving their party in droves,Ž underscores the plight of the left. See: https://www.dailysignal.com/2018/08/22/ former-democrats-areleaving-their-party-indroves-conservativesshould-pay-attention/. Many are abandoning the party that is no longer the party of their parents or even the party of “ve years ago. It is a party that now supports those who dishonor our ”ag and national anthem and our brave military and police; and it is a party that nominates candidates who attack and decimate our values of faith and freedom. It is a party that is championed by individuals and organizations that dishonor America and has moved hard-left with the election of socialist and socialist-backed candidates. Dems are encouraged to leave the party that has left them and join the party that is working 24/7 to make America safe, strong, and great again for all Americans! It is time for all voters to become informed on candidates and issues. Informed voters will reject the failed ideas of the hard-left and will register and vote Republican. Informed voters will help elect a Republican Governor and U.S. Senator in Florida and a Republican majority in the House and Senate to preserve the progress and promise of the conservative agenda that was initiated in 2016. E.J. Claire is a resident of Lake Placid and the Republican State Committeeman for Highlands County. Guest columns are the opinion of the writer, not necessarily that of the Highlands News-Sun.FUTUREFROM PAGE 4A School safety town hall meetings to be held at 3 locationsBy MARC VALEROSTAFF WRITERSEBRING „ The Highlands County School District has scheduled three town hall meetings next week on school safety and the social/emotional well being of students and staff. A notice from the School District states the open forums will offer the public and opportunity to share its concerns. The District will be represented by Superintendent Brenda Longshore, Deputy Superintendent Andrew Lethbridge and Assistant Superintendent of Student Support Services Melissa Blackman. Highlands County Sheriff Paul Blackman or another Sheriffs Of“ce representative will also attend to address school safety questions and concerns. Lethbridge said the town hall meetings will update the community on the changes that have been made since the Parkland (Broward County) shooting and to glean input from the community members and give them a chance to share their thoughts. The town hall meetings will have three parts, Lethbridge said, the changes that have been made in safety/security procedures and school hardening with the infrastructure, the changes in the mental health component and the third part with a Sheriffs Of“ce School Resource Of“cer providing information from the law enforcement side. The town hall meetings, which will be from 6 p.m. „ 7:30 p.m. will be at the following locations: € Lake Placid, Monday, Genesis Center at the First Presbyterian Church. € Sebring, Tuesday, Champion for Children Circle Theater, downtown Sebring. € Avon Park, Thursday, Grogan Center at Our Lady of Grace Catholic Church. In March, the month after the Broward County school shooting, school safety dominated the questions during the open forum portion of Longshores Town Hall Meeting at the Lake Placid High School Commons. Before taking questions from the public, Longshore provided an overview of the districts student demographics, core values and goals and school safety efforts before and after the shooting at Marjory Stoneman Douglas High School. On the statewide level through Legislation and funding and locally with the School District and Sheriffs Of“ce working in partnership, efforts continue to improve school safety. MARC VALERO/STAFFSuperintendent Brenda Longshore at a town hall meeting in Lake Placid in March. Town hall meetings have been scheduled next week in Avon Park, Lake Placid and Sebring to share information and concerns on school safety and the social/emotional wellbeing of students and sta.SPECIAL TO THE HIGHLANDS NEWS-SUNSEBRING „ The Bay Pines VA Healthcare Systems (BPVAHCS) Sebring Community Based Outpatient Clinic in Sebring will be temporarily closed due to a water main break affecting the city of Sebring. No date has been established for the clinic to return to full service. Veterans impacted by the closure will be contacted by VA staff to reschedule their appointments as soon as possible. In the event of a medical or mental health emergency, Veterans are encouraged to dial 911 or visit the closest emergency room. For questions, call 727398-6661, ext. 12278 or 239-652-1800, extension 21153.Water main break temporarily closes clinic

PAGE 6

A6 | HIGHLANDS NEWS-SUN | September 15, 2018 www.highlandsnewssun.com event, Taylor Rental provided a tent, chairs and a fan free of charge to help patients get relief from the heat. Sharon Reedy, a patient, said, I saw Taryn Todd, Dr. Willeys hygienist for a cleaning. It was a wonderful, absolutely wonderful, experience. I would recommend this to anyone. They treat you fabulous „ just like family. They have the best bedside manner. I will be coming back.Ž Crystal James agreed with Reedys assessment of the event. James said, I had a “lling today with Dr. Willey. I had a great experience. The doctors hands werent cold, and he explained things to me. I appreciate the education. Im just now coming back to Sebring, and I dont have a doctor or dentist yet.Ž Suzanne Campbell received a prescription for an antibiotic to treat her painful abscess. She will be headed back to the dentist to get dental care after she “nishes her round of antibiotics. Benco Dental provided a sterilization unit and medicaments, the material used in “lling teeth. Our of“ce has one sterilization unit, but we need two sterilization units on a day as busy as today,Ž Allison Willey said. Benco Dental also provided toothbrushes and toothpaste for the patients who participated in the event. People throughout the community supported the event. While dentists offered free dental services, Dr. Michael Kirsch and Dr. Gayle Obermeyer, dental specialists, provided free breakfast and lunch for those who volunteered. We are thankful to have everyone help,Ž Allison Willey said. It takes a community effort.ŽDENTALFROM PAGE 1A In addition to three dentists, the Day of Giving also requires 22-24 volunteers. Dental hygienists from various local dentists volunteered for the day. Taryn Todd, dental hygienist in Dr. David Willeys practice, poses with Sharon Reedy, a satis“ed customer. Todd cleaned Reedys teeth during the Day of Giving. guardian ad litem to represent the interests of the minor was “led Wednesday by the parents attorneys „ Knopf Bigger of Winter Park and Lopez & Humphries of Lakeland. The petition states a settlement in excess of $15,000 has been reached between the plaintiff and defendant. Polk County attorney James T. Joiner has agreed to act as guardian ad litem for the minor, according to the petition. The School District was represented by Carman, Beauchamp, Sang & Gonzales, Winter Park. Hooks was sentenced to a 20-year prison term in October 2017. She is currently incarcerated at the Lowell Correctional Institute Annex in Ocala with a current release date of Feb. 12, 2036.LAWSUITFROM PAGE 1Aon while continuing to offer a great shopping experience, providing exceptional service and the freshest products at the right price.Ž Winn-Dixie notes that with a new concept and features, customers will immediately notice the enhancements throughout the new store including: € New facade signage and a fresh, contemporary color palate and modern store signage inside. € Newly updated farm-fresh produce department including an expanded selection of fruits and vegetables. € An improved bakery department with new selections and displays. € Improved deli with expanded grab-and-go meal options for added convenience, including fresh sub sandwich assortments and wing bar. € New smokehouse chicken, ribs, pork, and brisket „ hand rubbed, seasoned and smoked for 12 hours. € A wide assortment of easy lunch and dinner options, including a hot bar with rotisserie chicken, wing bar with 10 favorite varieties, Smokehouse BBQ and ready-made salads. € Pick 5Ž value deal in the meat department with fresh packaged and frozen meats for only $19.95, a 25 percent average discount. € An all-new caf with expanded seating area serving pastries. € New Dollar Shop within the store, where customers can get over 600 everyday essentials for just $1, from grocery and cleaning to health and beauty. € An in-store pharmacy with expert pharmacists available to answer any questions regarding health and prescriptions. € Updated liquor store with a price-match guarantee on a wide selection of wine, beer and spirits. € Continued commitment to fresh quality and outstanding service. The new and improved Sebring Winn-Dixie is open from 7 a.m. to 10 p.m., seven days a week. Founded in 1925, Winn-Dixie grocery stores, liquor stores and in-store pharmacies serve communities throughout “ve southeastern states „ Alabama, Florida, Georgia, Louisiana and Mississippi. Winn-Dixie Stores, Inc. is a subsidiary of Southeastern Grocers, which is one of the largest supermarket chains based in the Southeast. For more information, visit www.winndixie.com and www.segrocers.com.STOREFROM PAGE 1A MARC VALERO/STAFFThe remodeled south Sebring Winn-Dixie has an improved deli department and a new cafe/seating area.Sylvia E. FrenchSylvia E. French, 90, died peacefully at home at Harvest Hill in Lebanon, New Hampshire on Sept. 8, 2018. After a long, hard battle with Parkinsons disease and with chronic pain from severe spinal stenosis and scoliosis, she was ready to go home to God. Sylvia was predeceased by her husband of 59 years, William A. French; son, Stephen A. French; and brother, Bertram Steinhard. Sylvia is survived by her daughter, Pamela R. Hanson (husband Carl Hanson) of Grantham, New Hampshire; daughter-in-law, Rosemary French of Lancaster, Pennsylvania; four grandchildren, Ian Hanson (wife Brooke Hanson) of Nicasio, California, Emily Hanson (husband Klaus Zimmermann and sons Sylvan and Aldo) of Amery, Wisconsin, Rachel Beckley (husband Tim Beckley) of Mountville, Pennsylvania and Elizabeth French of Lancaster, Pennsylvania; one niece, seven nephews and two sisters-in-law. Sylvia was born Sylvia E. Steinhard on May 2, 1928 in Cincinnati. She attended public schools, received her bachelors degree from the University of Cincinnati and her masters degree from the University of Connecticut. She worked in a neighborhood Settlement House before marriage, substitute taught when her children were young, and eventually began a social work department at Providence Hospital in Sandusky, Ohio, which grew from half time to a staff of “ve serving the patients and employees of the hospital. Active as a young person in her churchs youth organization, Sylvia dreamed of being a missionary in China. When the language proved too daunting, she instead went to Mexico with the American Friends Service for a summer to vaccinate children. She was active in the womens circles of churches wherever she lived, and taught Sunday school for a few years. After retirement and the shift from snowbird to year-round residence in Sebring, Florida, Sylvia enjoyed volunteering at a local elementary school, quilting for charity with her guild as well as for her own pleasure and for family, and keeping up with children, grandchildren, and great-grandchildren. Sylvia loved to travel, and bicycled through Europe with the American Youth Hostels as a young adult. She met her husband through AYH and they continued to hike and bicycle with their family. She believed that travel was part of her childrens education, and the family camped all around the United States. After retirement, Sylvia and Bill were privileged to make many trips overseas. Until health limited them, they traveled to visit their children and grandchildren at least twice a year from wherever they lived. A Celebration of Life will be held at 10:30 a.m. Saturday, Oct. 27, 2018 at St. Pauls Episcopal Church in White River Junction, Vermont. Memorial gifts may be made to the Parkinsons Foundation. OBITUARIES adno=3611955-1 Donate A Boatsponsored by boat angel outreach centersSTOP CRIMES AGAINST CHILDREN www.boatangel.com2-Night Free Vacation!Žor Car Today! 800 700 BOAT -(2628)adno=3611958-1 7:30 pm #ISLANDHOPPERFESTDont miss rising Nashville stars Midland and more at intimate venues across Captiva Island, Fort Myers Beach and Downtown Fort Myers. See the full lineup and download our app at IslandHopperFest.com. adno=3611957-1

PAGE 7

www.highlandsnewssun.com September 15, 2018 | HIGHLANDS NEWS-SUN | A7 € Tom’s Indoor LASER TAG € Toby’s Clown Foundation FACE PAINTING € Taylor Rental Party Plus BOUNCE HOUSES € Division of Forestry SMOKEY Bear! € Home Depot KID ZONE! Lee Allcorn Band 10:30am 1:30pm Hard Candy 5:30pm 8:30pm OUTDOOR CONCERT STAGE!Raisin Cain 2:00pm 5:00pm Celebrity Dunk Tank! Kid’s Zone Scarecrow Contest For Vendor Information Please Call 386-5844 Deadlines to Reserve Vendor space : Friday, Sept. 28, 2018adno=3607550-1 proudly presents the Free Entertainment All Day!!! Located At Lakeshore Mall901 US Hwy 27 N. Sebring Indoor And Outdoor Activites For All Ages! SAT. Oct. 20 9 AM 8:30 PM Sponsored by: SAT. Oct. 20 Th 9 AM 8:30 PM Heartland Family Fall Festival Sponsored by: Hay Ride! Sponsored by: Jessica Hartline Sponsored by: Pumpkins FOR SALE! Indoor Pumpkin Patch!

PAGE 8

A8 | HIGHLANDS NEWS-SUN | September 15, 2018 www.highlandsnewssun.com LOCAL SPORTS Sebring second in boys golf matchBlue Streaks compete in tri-match in Winter Haven By MARK PINSONSPORTS EDITORThe Sebring boys golf team traveled to Willowbrook Country Club in Winter Haven for a tri-match against Winter Haven and Haines City on Tuesday afternoon. Winter Haven “nished “rst with a four-person, nine-hole score of 167, Sebring placed second with a 172 and Haines City came in at 207. Sebring sophomore Beckham Donavan was low medalist for the round with a 1-over 37. Sebrings Lane Revell shot 42, Zach Doorlag carded a 43, Will Celentano came in at 50, Zac Taylor had a 51 and Nick Piccione rounded out the Blue Streaks scoring with a 58. We are starting to play better,Ž said veteran Sebring boys golf coach Vince Liles. Avery Hurst was out sick and that hurt us for the fourth score.Ž Sebring has a very young squad this year and the Blue Streaks are working hard to improve their consistency and lower their scores. The boys are practicing and working on their games and weve gotten a lot better,Ž Liles said. We still need to have more consistent play from our “fth and sixth players. Every stroke counts and we have to do a better job of eliminating those real bad holes. We have to minimize the damage if we do hit a bad shot.Ž Sebring is back on the links on Monday when the Blue Streaks will travel to Eaglebrooke Country Club in Lakeland for the Core Invitational. The Core Invitational is a good tournament with some quality teams,Ž Liles said. We want to play against good competition because that will help us to raise our game and help us to be better prepared for the district tournament.Ž Sebring will have a home match on Tuesday against the Winter Haven Blue Devils at Sun n Lake Golf Club. FILE PHOTOSebring sophomore Beckham Donovan earned low medalist honors with a 37 in Tuesdays tri-match in Winter Haven. Lane Crosson golf tourneyBy Highlands News-SunSPORTS STAFFThe Lane Crosson Memorial Golf tournament will be held on Saturday, Oct. 20 at Pinecrest Golf Club. The tournament bene“ts Jade Jackson who is a 20-year-old girl who has been “ghting brain cancer since 2013. Her cousin Lane Crosson was one of her biggest supporters. Jade travels to Augusta, Ga., once a month where she receives treatment in a clinical trial. The golf tournament is a four-person scramble format and the cost is $240 for each foursome. The tournament has an 8 a.m. shotgun start and after the round is complete a lunch will be served. The “eld is limited to the “rst 28 teams to register. For information call the Max Root shows a considerable amount of growthDriver learned much competing in Porsche GT3 Cup ChallengeSpecial to Highlands News-SunWhen Max Root was introduced as the 2018 recipient of the IMSA Hurley Haywood GT3 Scholarship recipient in January at Daytona International Speedway, expectations were fairly high for the teenager from Rancho Santa Fe, California. After all, the previous years scholarship winner, Jake Eidson, put together a tremendous season in the 2017 Porsche GT3 Cup Challenge USA by Yokohama season that culminated in him taking the Platinum Cup championship for current-generation Porsche 911 GT3 Cup IMSA PHOTOMax Root has learned a lot in his “rst year competing in the Porsche GT3 Cup Challenge USA by Yokohama. Red Devils run to victoriesAvon Park sweeps cross country meetBy JIM TAYLORCORRESPONDENTAVON PARK „ The Avon Park Red Devils swept both the boys and girls cross country “ve-team meet on Tuesday that consisted of teams from Hardee, Lake Placid, Moore Haven and Sebring. First place in boys and girls, that is good,Ž said Avon Park Coach Chet Brojek, We have some new youth on the boys team, a bunch of ninth graders, they are working really hard and will only get better. They are just “nding out that they can run.Ž The Red Devils girls squad has talent and experience. The girls team is solid,Ž Brojek said. It is a senior-laden squad with Emily Vargas and Amy Schlosser who are both very talented. Amy had a good run and came in third with a personal-best time.Ž Avon Park bested the other four schools with a low team score of 27. Emily Vargas was the fastest female runner with a time of 19:12. Amy Schlosser “nished in third with a time of 22:21. Avon Parks Miranda Bustos “nished sixth at 25:32, Adrianna Hernandez in eighth at 26:35 and Amanda Catania ran 26:40 for a ninthplace “nish. Hardee “nished second with 36 points, Lake Placid came in third place with 72, Moore Have was fourth with 116 and Sebring “nished in “fth place with 120. The Lake Placid girl runners “nished as follows: (7) Francesca Chillemi 25:56, (10) Fatima Martinez 26:51, (17) Clarissa Olveras 29:14, (18) Daniella Chillemi 29:21 and (20) Emily Turner 29:46. Sebrings top “ve girls runners: (19) Maria Arcero 29:27, (23) Evelyn Perez 30:45, (24) Ariana Bullington 34:01, (25) Hannah Bauer 34:54 and (26) Amberly Nyguen 35:31 The Avon Park boys, led by Dylan Branch, scored a team low 39 points for “rst place, with Sebring placing second as a team with 59. Hardee, Moore Haven and Lake Placid rounded out the “eld with 61, 94 and 117 points respectively. Avon Parks Branch placed “rst overall with a time of 17:31. The remaining top “ve for the Red Devils “nished as follows: (5) Chris Manus 19:34, (8) Ivan Malundano 20:43, (11) Nick Davis 22:05 and (14) David Rodriquez 22:54. PHOTO BY JIM TAYLOR/CORRESPONDENTThe Avon Park boys cross country team “nished “rst in Tuesdays “ve-team meet. The Red Devils also won the girls competition. PHOTO BY JIM TAYLOR/CORRESPONDENTAvon Park junior Emily Vargas “nished “rst in Tuesdays girls cross country meet.DEVILS | 9A BRIEFS | 9A IMSA | 9A

PAGE 9

www.highlandsnewssun.com September 15, 2018 | HIGHLANDS NEWS-SUN | A9Sebrings top “ve: (6) Emerson Petit Val 19:49, (10) Ivan Velez 21:36, (12) Matthew Andrews 22:06, (13) Noah Roth 22:29, and (18) William Carol 23:34. Lake Placids top “ve boys: (9) Mason Goins 21:03, (20) David BarajasJasso 24:33, (28) Devin Jackson 28:27, (29) Adam Canaday 28:33, and (31) Dylan Black 28:54. Lake Placid Coaches Sean Dolan and Marne Black thought the Green Dragons did really well, especially the girls in which they all “nished within the top 20. We need to put some more mileage in and get use to this heat,Ž said Dolan. Sebring had a solid effort in the oppressive heat and humidity The boys came in second and that is pretty good,Ž said Sebring Boys Coach Ayala Rivera, The girls came in “fth and there is de“nite room for improvement.Ž Avon Park will compete in todays Frostproof Invitational. Lake Placid is back in action on Tuesday with a home meet against the Hardee Wildcats. Avon Park is at Lake Placid for a dual meet in Sept. 25.DEVILSFROM PAGE 8A PHOTO BY JIM TAYLOR/CORRESPONDENTThe girls get o to a quick start in Tuesdays “ve-team cross country meet at Avon Park High School.Pinecrest Golf Club 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. After School Tennis 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 863-4142164 or 863-386-4282 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. Sign Up For Skyway 10K Registration for the second annual Skyway 10K opened on Sep. 13 at 1 p.m. The event is expected to sell-out quickly. The top changes for the Second Annual Skyway 10K are: Increased number of waves to reduce the congestion on the bridge. New awards for King and Queen of the Hill „ a timed race up the incline of the bridge. Improved coordination with the City of St. Pete Police and Tampa Bay Rays to ease parking congestion on both Saturday and Sunday. New iPhone/Android app to keep you updated on Race Day including live parking suggestions. Improved race shirt sizing. Redesigned bus boarding queues for easier loading and post-race unloading through the medal and food areas. Option to have your race packet mailed to you. Bleacher seating at Tropicana Field around the jumbotron for friends and family to watch the CBS live coverage. GoPros now allowed on the bridge. Virtual Racing … details available later this year. The inaugural Sunshine Skyway 10K Bridge Run raised $560,000 for the Armed Forces Families Foundation, meaning 100 percent of every registration fee dollar is going to fund projects to support the families of our service men and women. The sold-out inaugural Skyway 10K took place on March 4 and was an overwhelming success. Participant registration for the run across the Bob Graham Sunshine Skyway Bridge realized its targeted 7,000 participant capacity only “ve days after being announced. It was the “rst running event across the Skyway Bridge since it opened in 1987. In all, people from 40 states, three countries and all “ve branches of the United States armed forces participated in the run. As planned, 100 percent of the proceeds from the Skyway 10K are going to bene“t the Armed Forces Families Foundation, a 501(3) non-pro“t organization that provides 100 percent of the funds they raise back to projects that help our military service men and women and their families. Anyone interested in volunteering for or sponsoring the second annual Skyway 10K can learn more by visiting skyway10k.com or emailing info@skyway10k.com.BRIEFSFROM PAGE 8Arace cars. But on closer inspection, while he was a newcomer to GT3 Cup Challenge competition … just as Root was and as the scholarship requires … Eidson had much more road racing experience in single seaters. Coming into this season, I had a very limited on-road motorsports background,Ž Root says. I have a very experienced off-road motorsports background, but had a lot of things to learn, especially with a new car, new team and all completely new tracks.Ž Indeed, Roots road racing experience was limited to one season of Pirelli GT3 Cup Trophy West competition last year, a season in which he won the season-opening race at Thunderhill Raceway and ended with him second in his class championship. That was impressive enough to land him the prestigious scholarship, which he used to help fund his full-season program as driver of the No. 7 Wright Motorsports Porsche GT3 Cup machine in the Platinum Cup class of the 2018 GT3 Cup Challenge USA. The Hurley Haywood Scholarship gave me the grounds to do what were doing,Ž Root says. Having Hurley and having all the support from IMSA and all the sponsors has been phenomenal.Ž Root admitted his learning curve this season has been steep. However, hes shown ”ashes of brilliance throughout the year, with a thirdplace showing in his series debut at Sebring International Raceway in March and a total of four podium results from the “rst 12 races this season. Hes “nished second twice this year, in the second race of a doubleheader at Watkins Glen International in June and in Race #1 last month at VIRginia International Raceway last month. IMSAFROM PAGE 8A proudly presents the Sponsored by: e S S S p p p o o n n s s o o r r e e d d pyp d d b b b b y y y y : : n n s s o o r r e e d d d Heartland Family Fall Festival adno=XNSP50263 730 US 27 N., Lake Placid, FL 33852 863-232-5661 BoatersWorld.com On October 20th in conjunction with the Heartland Family Fall Festival, Boaters World will be offering a lake test on Lake Jackson with several models. Starting at 9am, boats will be launched from Don Joses Mexican Restaurant (4731 Lakeview Drive, Sebring, FL 33870) Interested Buyers Please Call to Reserve Yours! Call Mike at 863-232-5661 ext. 102 or Geno at 863-232-5661 ext. 115 or email Sales@boatersworld.com MMM LiquorBehind Publix, on the Triangle863-304-8879Find Us At Facebook: 3M Liquor BUBBA-RITAS TASTING presented by BUBBA' S SeCret StiLLs Come Enjoy The FUN & SPIRITS! Thursday, Sept. 20th4pm to 7pm B B B B B B e h h i nd Pub l esented esented pre pre adno=3611946-1

PAGE 10

A10 | HIGHLANDS NEWS-SUN | September 15, 2018 www.highlandsnewssun.com adno=3611724-1

PAGE 11

www.highlandsnewssun.com September 15, 2018 | HIGHLANDS NEWS-SUN | B1FAITH FAMILY CLASSIFIEDS, COMICS & PUZZLES INSIDESECTION BSaturday, September 15, 2018When ordinary becomes extraordinaryWhat is that in your hand?Ž Moses was asked by God. The conversation between Moses and God continues in Exodus 4: 2 … 4, NLT. A shepherds staff,Ž Moses replied. At the point in which God asked Moses this question, he was protesting that he was not the person to be sent to Pharaoh. He had one excuse after another. But, God was persistent and asked Moses to throw his staff on the ground. Moses complied and watched as his ordinary staff became a snake. Moses jumped back.Ž Now God asked Moses to reach out and grab the snake by its tail. He did, and instantly he had his shepherds staff back in his hand. And no matter how Moses protested, God continued to regale him with miraculous ways he would work to see that Pharaoh would eventually let the Israelites go. Their slavery would be over and they would be free. Turning the ordinary into the extraordinary isnt hard for God. But, our limited vision or shaky faith can convince us that he probably wont even if we did believe he could. But Scripture tells us otherwise. It was a simple smooth stone, a pebble. But, David felled a giant warrior with it because he did so in the name of the Lord God. A small boys lunch of two tiny “sh and a few loaves in Jesus hands fed a multitude. Jesus lessons about ordinary lilies of the “eld and a tiny sparrow show how extraordinary they really are. We might glance at them and take them for granted. But, in Jesus hands, they become mighty lessons for us on how to live life in faith and simplicity. Whether simple or complicated, nothing is impossible for God. Think of the parting of the sea for the Israelites or the calming of the ferocious storm when Jesus was asleep in the boat. What about healing the blind, lame and deaf? Remember the woman who simply touched his garment while a crowd surrounded him? He immediately knew healing virtue had been bestowed upon someone whose faith reached out with hope and belief. And so, give God whatever is in your hand. But do so in faith, not wavering. For that ordinary seed can become a great tree to bless others. As it says in Ephesians 3:20. NLT, Now all glory to God, who is able, through his mighty power at work within us, to accomplish in“nitely more than we might ask PAUSE & CONSIDER Jan Merop God, why did you leave me?I received a reader response to my column on grief and healing. Obviously, this person is suffering from the depths of their soul, and they were questioning Gods existence as well as his presence when needed the most. The letter ended, God left me when I needed him the mostƒŽ In the wake of death, grief takes many forms. Confusion, bewilderment, anguish, guilt, and rage are all components. Anger in particular is prevalent: those left behind are angry at the unfairness of the situation; angry at the apparently arbitrary con”uence of circumstances which lead to the death; angry with themselves for words unsaid or things undone; even angry with the person who has died for having leftŽ them. And there is often anger at God. Where, after all, where was God when our loved one was struck down? Why didnt God intervene to prevent this tragedy from occurring? Surely if God is good and loving … surely if God even existed … then God would have done something to spare the life of the person who died, would have acted to shield us from grief and sorrow? However, angry grief often responds by demanding: Isnt that a cop-out? After all, if God is all-knowing and all-powerful, surely God has the capacity to prevent suffering? Are you seriously telling me that God chose not to intervene, that God chose to let my loved one die when God had the wherewithal to prevent their death?Ž In response to how angry grief cries out: What about miracles? God is said to perform miracles, to cure the sick and heal the injured? Why not my loved one? What makes their life any less deserving of a miracle then someone elses? Does this mean that it is not circumstance but God who is arbitrary, who elects to spare some but not others?Ž Many philosophers have examined all of the above with philosophical responses that, in their minds, should be understood easily when explained through philosophical responses like the one I received, God left me when I needed him the most.Ž The problem with the philosophical response is that it doesnt address the depth and intensity of grief … at least, not in the immediate term. Nor does it address the heart and soul of the person grieving. Because grief isnt a matter of processing information, of reasoning through the particulars of a given context. Rather, its a matter of feeling, of emotion. Which is why the GRIEF & HEALINGJoMarie Grinkewicz Keeping a positive attitude when a severe illness strikesBy MELISSA MAINStaff WriterSEBRING „ Julia Mercer, marketing director at The Palms of Sebring, went to her doctor to “nd out why she was feeling so run down; the answer she received was, You need to go to the emergency room.Ž Instead of going to the ER, Mercer went home, because she felt like she had too much to do. Fortunately, her son and daughter-in-law told her, We are taking you to the hospital now.Ž Mercer was diagnosed with sepsis at the hospital and spent eight days in the intensive care unit and a total of nine days at the hospital. My faith and family helped me get through it,Ž Mercer said. I got through it with a lot of praying and help from my husband and children.Ž If eight days in ICU did not provide enough of a challenge for Mercers positive attitude, surely being airlifted to Tampa for a possible cancer diagnosis would allow a negative attitude to seep into her spirit. However, that is not what happened. Ten months after being released from ICU, Mercer went back to the doctor with high blood pressure and a rapid heart rate. Originally, doctors thought she had cancer or a tumor, and she was airlifted to Tampa. She spent 13 days in Tampa General Hospital. Two cysts had grown rapidly on her liver; they grew “ve times their original size in just 10 months. While Mercer was in the hospital, family members, who were radiologists, requested that doctors run speci“c tests. After doctors performed the tests her family requested, they found that she did not have the left lobe of her liver. Mercer said, I wasnt getting enough blood ”ow to my heart from the liver.Ž Her left lobe was not rejuvenating, and Tampa General wanted to put her on the transplant list. In the midst of her health crisis, Mercer was texting back and forth with The Palms and helping to coordinate The Palms Foundation dinner, which is a sit-down dinner for 200 people. It helped to feel like I was still a part of the team even while I was in the hospital,Ž she said. I stayed very busy doing positive things. I did not get depressed,Ž she said. I kept working and I kept taking care of my family as much as I could, even though I did have to slow down. With God, all things are possible,Ž Mercer continued. I kept myself occupied with positive tasks rather than dwelling on my problems. I felt like God was not done with me yet.Ž Mercer received an answer to prayer when she went to lunch with Skyler, a co-worker. While she was at the restaurant, she met someone who told her about her aunt who had a liver transplant at Mayo Clinic. When Mercer called Mayo Clinic, she was able to be seen by the clinic within the week. A biopsy on her right lobe of her liver revealed that this portion was healthy. In addition, Mercer found that she had received a blessing. I have four arteries coming out of the right lobe, instead of just three. It was something I was born with. God must have known I was going to need it.Ž That fourth artery was a huge positive, a gift.Ž This fourth artery meant that Mercer might not need a liver transplant. With this good news, Mayo Clinic put seedsŽ in the cysts on her liver. The cysts got extra blood, because they were on my vena cava,Ž Mercer said. The cysts are shrinking much better than they thought they would,Ž she said. I feel very blessed,Ž she said. There is always someone who is facing a bigger challenge than you are.Ž Mercer also felt that she had to stay strong for the elderly residents at The Palms. Eighty percent of the residents dont have family. They didnt know what was wrong with me. If 100-year-old residents can keep going, so can I,Ž Mercer said. Those smiles from the residents and her grandchildren helped her stay strong. Mercer often reads a special prayer that a friend gave her in the morning. The prayer reads: Father, embrace me. Hold me in your loving arms, so I may feel your presence and protection. Amen.Ž COURTESY PHOTOJulia Mercer enjoys time spent with her grandchildren and husband. From left, Julia and her husband Grady stand in the back row with Grady Mercer IV, 1, in his grandfathers arms. The front row (from left) Paxton Carozza, 4, and Skylar Carozza, 5, pose with their grandparents.Talking about drugs is part of being a parentThe American Counseling AssocationWith the new school year just underway, its an excellent time for parents to have a serious discussion with their children. No, not that awkward sex talk but a conversation even more important, one about illicit drugs and the dangers they represent. With marijuana now legal, either medically or recreationally, in all but four states, it has helped reduce the negative stigma, especially for young people, that once applied to all drugs. For many teens, these changes in society may have them thinking that other drugs, whether illegal street drugs or stolen prescription pills, are probably okay as well. With virtually every child exposed to illicit drugs these days, talking about the issue is a critical part of parenting. And its a conversation that experts recommend starting as early as age “ve. A “ve year old can understand, when given clear explanations by a parent, why substances like cigarettes, alcohol and household products can all be harmful, and why to never to swallow a pill or anything else that mom and dad hasnt given them. For older children, parents should help a child develop a plan of actionŽ about what to do when confronted with drugs. Ask questions such as, What would you do if a friend wanted you to try drugs?Ž How would you feel about that person?Ž Listen to your childs responses without being critical. Try to gently lead him or her into thinking in appropriate ways about the situation, without criticizing or forcing your own ideas on the child. You want to ensure that your child has thought about drug-related issues, rather than being shocked or overwhelmed when drugs are encountered in the real world. With teenagers, try questioning what drugs might mean to their lives. If a child is considering college or military service, discuss what effect drugs might have on achieving those goals. Basic education about the problems and dangers that drugs can bring is an effective tool in helping your child, especially in light of the current opioid epidemic and increasing numbers of illicit fentanyl deaths. Parental behavior also matters. Discard those left-over pain pills in your medicine cabinet. Keep tabs on prescribed medications. Be a good model. When children are aware that parents use drugs or drink heavily, it is hard for them to see why they cant do the same themselves. Counseling CornerŽ is provided by the American Counseling Association. Comments and questions to ACAcorner@counseling. org or visit the ACA website at www.counseling.org. COUNSELING CORNER Father, embrace me. Hold me in your loving arms, so I may feel your presence and protection. Amen.ŽMEROP | 7B GRIEF | 7B

PAGE 12

B2 | HIGHLANDS NEWS-SUN | September 15, 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 Morning Worship 10:45 a.m.Wed. Bible Study, 7 p.m. Wed. Small study groups and youth & children 7 p.m. 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 Peo p le 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.avon p arkchristianchurch.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=3611929-1

PAGE 13

www.highlandsnewssun.com September 15, 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=3611930-1

PAGE 14

B4 | HIGHLANDS NEWS-SUN | September 15, 2018 www.highlandsnewssun.com CHURCH NEWSChurch of the Brethren „ SebringSEBRING „ Pastor David Smalleys sermon will be One Voice to Glorify GodŽ from Romans 15:5-6. Call the church at 863-385-1597.Church of Buttonwood BaySEBRING „ The message this Sunday will be given by Pastor Cecil Hess who continues the series, Questions Ministers Are Asked.Ž The topic is How Can We Know When God Speaks to Us?Ž Special music by organist Jan Holman. The church is on U.S. 27, four miles south of Highlands Regional Medical Center. For information, call 863-446-3695.Church of the WaySEBRING „ The Sept. 16 service by Pastor John Nelson will be Be Equipped for Ministry!Ž from 2 Timothy 3:10-17. Les Unruh will begin a new series from 1 Timothy, Chapter 2. The church is at 1005 N. Ridgewood Drive in Sebring. See info for EFCA in this papers church directory.First Baptist Church of Lake JosephineSEBRING „ Sunday is focus on youth with the churchs youth taking part in both morning services. Andy Anderson from Word of Life will share his message in both morning services. At the evening service, Dr. Kevin Ahrens will continue his series 7 Ways to Love and Obey God.Ž On Wednesday, Sept. 19 the Sonshine Singers will minister at 5 p.m. The church is at 111 Lake Josephine Drive in Sebring. Visit fbclakejosephine.org or call 863-655-1524.First Presbyterian ARP Church of Avon ParkAVON PARK „ Pastor Juan Undas sermon will be My Joy and My CrownŽ from Philippians 3:20-4:9. Adult Sunday school is God Saves His PeopleŽ from Esther 6:17:10. Special music by Veronica Unda singing O the Deep, Deep Love of Jesus.Ž The church is at 206 E. LaGrande St. in Avon Park. Call 863-453-3242.Heartland Christian ChurchSEBRING „ Sunday, Pastor Ted Moore will bring the sermon, Discipleship,Ž from Matthew 8:18-22. Special by George Kelly singing and Vic Anderson with a trumpet solo. 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 Pastor Les Osbeck will bring the sermon, Gods Appraisal of Who You AreŽ from Ephesians 2:19-22. The church meets at The Morris Chapel, 307 S. Commerce Ave. Call 863-835-2405.Parkway Free Will Baptist ChurchSEBRING „ Pastor Jim Scaggs will bring the message in the morning and evening services. The morning Bible lesson will be The Church Needs to be the ChurchŽ from Revelation 2:11. The church is at 3413 Sebring Parkway in Sebring. Call 863-382-3552.Southside Baptist ChurchSEBRING „ Sunday, the morning service with Pastor David Altman will be Keeping UnityŽ while the evening service will feature Missionary Bob Hay. The church is at 379 S. Commerce Ave. in Sebring.Spring Lake Presbyterian ChurchSEBRING „ Sunday, Pastor John Davis will preach the sermon Who Am IŽ from Mark 3:27-29 & 38. 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 Jesus PriorityŽ from Mark 2:112. Carry-in lunch following the service. The church is at 8170 Cozumel Lane, Sebring. Call 863-655-0040.St. John United Methodist ChurchSEBRING „ Sunday resumes with three services. Rev. Ronald De Genaro Jr.s sermon will be Who is Jesus?Ž Biblical reference is from Mark 8:27-38. Call 863-382-1736.Mens chorale concertAVON PARK „ Big Lake Highlands Mens Chorale will have a concert at 7 p.m. Saturday, Sept. 15 at First Baptist Church of Avon Park, 100 N. Lake Ave. Everyone welcome. Free love offering will be taken. For information, call Mike Zierden at 863-763-4600.Thrift store openLAKE PLACID „ The St. Francis Thrift Store has reopened and will have a big jewelry sale from 10 a.m. to 2 p.m. Saturday, Sept. 15. The store is at 43 Lake June Road in Lake Placid.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 9:30-11:30 a.m. Saturday, Sept. 22 at the Genesis Center, 218 Belleview St. in Lake Placid. Guest speaker will be Bible teacher Michelle Brewington. 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.Mens chorale concertOKEECHOBEE „ Big Lake Highlands Mens Chorale will have a concert at 7 p.m. Sunday, Sept. 30 at Church of Our Savior, 200 NW 3rd St. in Okeechobee. Everyone is welcome and a free love offering will be taken. For information, call Mike Zierden at 863-763-4600.CHURCH BRIEFS Rego earns DoctorateSpecial to Highlands News-SunSARASOTA „ Melissa Rego earned a Doctor of Education in Organizational Leadership from Argosy University in Sarasota, Florida in August 2018. Rego is a native of Sebring, Florida and is the daughter of Mr. and Mrs. Herman Hensley. She earned her Masters in Business Administration from Webber International University. Rego is employed by Florida Hospital Heartland Medical Center and lives in Naples with her husband, Sean and four children, Shannan, Tawney, Nicholas and Braeden.BIRTHSMakenzie Rose Pacheco was born at 9:25 a.m. on Tuesday, Aug. 28, 2018 to Ashley Jager and Nelson Pacheco III of Sebring at Florida Hospital Heartland Medical Center. She was 7 pounds, 5 ounces and 20 inches long. Maternal grandparents are Candace and Cory Bowles and George Watts. Paternal grandparents are Ramonita and Nelson Pacheco Jr. George Michael Oregon was born at 5:03 p.m. on Tuesday, Sept. 4, 2018 to Adriana Berrones and Jorge Oregon of Sebring at Florida Hospital Heartland Medical Center. He was 7 pounds, 1 ounce and 19.5 inches long. Maternal grandparents are Michael and Janie Berrones. Paternal grandparents are Teles and Hilda Oregon. WORSHIP & PRAISE DIRECTORY Blessed is the nation whose God is the LordŽ Psalm 33:12 UNITYUnity Life Enrichment CentreRev. ANDREW C. CONYERSunday Service, Nursery and Youth Programs 10:30 a.m.Variety of weekly classes and support groups10417 S. Orange Blossom Blvd.,Sebring, FL 33875863-471-1122www.UnityOfSebring.org UNITED METHODISTThe First United Methodist Church of Avon ParkSunday School 8:45 a.m. Sunday morning worship 10 AM, Evening 6 PM. Wednesday worship 11 AM. 1st & 3rd week of each monthReverend Larry Barbary 200 S. Lake Ave., Avon Park, FL 33825 863-453-3759Fumcap.com SEVENTH-DAY ADVENTISTAvon Park Seventh-day Adventist Church1410 W. Avon Blvd., Avon Park. Sabbath School, 9:15 a.m Saturday Worship Service, 10:50 a.m. Saturday Wednesday prayer meeting, 7 p.m. Senior Pastor, FRANK GONZALEZ Community Service Tuesday, Thursday, 9 a.m.-2 p.m. Call 863-453-0177 Creation Health Nurse hours, 9 a.m.-noon Tuesday & Thursday. Heartland Granary Natural Food Store, call 863-453-3551 for hrs. Walker Memorial Academy Christian School offers Kindergarten through 12th grade education since 1947. 863-453-3131 ext. 201 (www.wmaeagles.org) ALL ARE WELCOME. 863-453-6641 email: avonparksda@gmail.com € www.discoverjesus.org PRESBYTERIANFirst Presbyterian Church, ARPRev. RAY CAMERONSunday School 10:00 a.m.Traditional Worship (Sanctuary) 9:00 a.m.Contemporary Worship (Genesis Center) 11:00 a.m.117 N. Oak Ave., Lake Placid863-465-2742www.fpclp.com PRESBYTERIANFirst Presbyterian ARP Church319 Poinsettia Ave. Sebring, FL863-385-0107Rev. DARRELL A. PEERRev. DON DAVISPastor of VisitationSunday School 9:30 a.m. Fellowship Time 10:30 a.m. Worship Service 11:00 a.m. Wednesday: Adult Bible Study 10:30 a.m.Call for info on events, special classes & functions PRESBYTERIANSpring Lake Presbyterian Church (USA) 5887 US Highway 98 Sebring, FL 33876863-655-0713 Pastors JOHN & HARRIET DAVIS Sunday worship 10 am Adult Bible Study Tuesday 11 am Choir practice Wednesday 7 pm PRESBYTERIANCovenant Presbyterian Church (PCA)4500 Sun N Lake BlvdSebring, FL 33872Sunday Services/ Programs Worship Service 10:25 am Sunday School 9 am Teaching/Equipping 5 pm Wed. Evening ProgramsPrayer Meet./Kids/Youth 6 pmPastor: TOM SCHNEIDER863-385-3234cpc@cpcsebring.org www.cpcsebring.org NON DENOMINATIONALThe Ministry Center8475 Sparta Road, Sebring FL 33875. Sunday School, 9:15 a.m. Sunday Worship, 10:30 a.m. Childrens Church, 11 a.m. Wednesday: Youth Group, 6:30 p.m. Worship, 7 p.m.Pastors LONNIE WELLS & MELINDA BROWN 863-385-1125 NON DENOMINATIONAL Union Church106 N. Butler Ave Avon ParkWorship Services Sun. 9:00 a.m. Traditional Sun. 10:45 a.m. Contemporary Wed. 6:00 p.m. Children Wed. 5:00 p.m.Lead Pastor: BILL BREYLINGER Executive Pastor: AARON JAHJAHCreative Arts Pastor: JIM LANIER Youth Pastor: EDDIE MORRISON Childrens Pastor: FAWN WATERMAN 863-453-3345www.weareunion.org UNITED CHURCH OF CHRISTEmmanuel UCC3115 Hope Street, Sebring, FLSUNDAY WORSHIP Worship: 9:30 am Fellowship: 10:30 amREV. GEORGE N. MILLER, Pastor863.471.1999 www.euccfl.org WESLEYANHarvest House Fellowship A Wesleyan Missional Community Sunday Worship 10:30 a.m.Desoto Community Center6305 State Road 17A S. Sebring, FL 33870Pastor Angelo Trunzo 863-273-5640 adno=3611931-1

PAGE 15

www.highlandsnewssun.com September 15, 2018 | HIGHLANDS NEWS-SUN | B5 LEGAL NOTICES STATEMENT OF OWNERSHIP MANAGEMENT, AND CIRCULATION (ALL PERIODICALS PUBLICATIONS EXCEPT REQUESTER PUBLICATIONS) 1. Publication Title The Highlands News-Sun 2. Publication Number 487-900 3. Filing Date 09-10-18 4. Issue Frequency Daily and Sunday 5. Number of Issues Published A nnually 365 6. Annual Subscription Price $229.19 7 Complete Mailing Address of Known O ffice of Publication (Not printer) ( Street, city, county, state, and Zip+4) 315 US Hwy 27 N, Sebring, Highlands County, FL 33870-2148 Contact Person Rob Kearley Telephone (include area code) (863)451-3033 8. Complete Mailing Address of Headquarters or General Business Office of Publisher (Not printer) 315 US Hwy 27 N, Sebring, FL 33870-2148 9. Full Names and Complete Mailing A ddresses of Publisher, Editor, and Managing Editor (Do not leave (blank) Publisher (Name and complete mailing address) Timothy D. Smolarick 315 US Hwy 27 N. Sebring, FL 33870-2148 Editor (Name and complete mailing address) Romona Washington 315 US Hwy 27 N Sebring, FL 33870-2148 Managing Editor (Name and complete mailing address) Karen Clogston 315 US Hwy 27 N Sebring, FL 33870-2148 10. Owner (Do not leave blank. If the p ublication is owned by a corporation, give the name and address fo the corp oration immediately followed by the names and addresses of the stockholde rs owning or holding 1 percent or m ore of the total amounty of stock. If not owned by a corporation, give the names and addresses of the individual owners. If owned by a partnership or other unincorporated firm, give its name and address as well as those of each individual owner. If the publication is published by a nonprofit organization, give its name and address.) Full Name Complete Mailing Address OWNER: D-R Media and Investments, LLC 200 E Venice Ave, Ste 333 Venice, FL 34285 David Dunn-Rankin 200 E Venice Ave, Ste 333 Venice, FL 34285 11. Known Bondholders, Mortgagees, and other Security Holders Owning or Holding 1 Percent or More of Total A mount of Bonds, Mortgages, or Other Securities. If non, check box (X) None Full Name Complete Mailing Address 12. Tax Status (For completion by nonprofit orgainizations authorized to mail at nonprofit rates) (Check one) The purpose, function, and nonprofit status of this organization and the except status for federal income tax purposes: ( ) Has Not Changed During Preceding 12 Months ( ) Has Changed During Preceding 12 Months (Publisher must submit explanation of change with this statement) 13. Publication Title The Highlands News-Sun 14. Issue Date for Circulation Data Below 08-26-18 15. Extent and Nature of Circulation A verage No. Copies Each issue During Preceding 12 Months a. Total Number of Copies (Net press run) 8363 b. Paid Circulation (By Mail and Outside the Mail) (1) Mailed Outside-County Paid Subscriptions Stated on PS Form 3541 (include paid distribution above nominal rate, advertisers proof copies, and exchange copies) 3 (2) Mailed In-County Paid Subscriptions Stated on PS Form 3541 (Include paid distribution above nominal rate, advertisers proof copies, and exchange copies) 1 (3) Paid Distribution Outside the Mails Including Sales Through Dealers and Carriers, Street Vendors, Counter Sales, and Other Paid Distribution Outside USPS 7553 (4) Paid Distribution by Other Classes aof Mail Through the USPS (e.g., First-Class Mail) 0 c. Total Paid Distribution [ Sum of 15b (1), (2), (3), and (4) ] 7557 d. Free or Nominal Rate Distribution (By Mail and Outside the Mail) (1) Free Or Nominal Rate OutsideCounty Copies included on PS Form 3541 0 (2) Free or Nominal Rate InCounty Copies included on PS Form LEGAL NOTICES 3 541 0 (3) Free or Nominal Rate Copies Mailed at Other Classes Through the USPS (e.g., First-Class Mail) 0 (4) Free or Nominal Rate Distribu tion Outside the Mail (Carriers or other means) 2 51 e. Total Free or Nominal Rate Distribut ion (Sum of 15d (1), (2), (3) and (4) 2 51 f. Total Distribution (Sum on 15c and 1 5e) 7808 g. Copies not Distributed (See instruct ions to Publishers #4 (page #3) 555 h. Total (Sum of 15f and g) 8363 i. Percent Paid (15c divided by 15f times 100) 96.8% 16. Electronic Copy Circulation A verage No. Copies Each Issue During Preceding 12 Months a. Paid Electronic Copies 578 b. Total Paid Print Copies (Line 15c) + Paid Electronic Copies (Line 16a) 8135 c. Total Print Distribution (Line 15f) + Paid Electronic Copies (Line 16a) 8386 d. Percent Paid (Both Print & Electronic Copies) (16b divided by 16c x 100) 97.0% 14. Issue Date for Circulation Data Below 08-26-18 15. No. Copies of Single Issue Published Nearest to Filing Date a. Total Number of Copies (Net press run) 8697 b Paid Circulation (By Mail and Outside the Mail) (1) Mailed Outside-County Paid Sub scriptions Stated on PS Form 3541 (include paid distribution above nominal rate, advertisers proof copies, and exchange copies) 4 (2) Mailed In-County Paid Subscriptions Stated on PS Form 3541 (Include paid distribution above nominal rate, advertisers proof copies, and exchange copies) 2 (3) Paid Distribution Outside the Mails Including Sales Through Dealers and Carriers, Street Vendors, Counter Sales, and Other Paid Distribution Outside USPS 6838 (4) Paid Distribution by Other Classes of Mail Through the USPS (e.g., First-Class Mail) 0 c. Total Paid Distribution [ Sum of 15b (1), (2), (3), and (4) ] 6844 d. Free or Nominal Rate Distribution (By Mail and Outside the Mail) (1) Free Or Nominal Rate OutsideCounty Copies included on PS Form 3541 0 (2) Free or Nominal Rate InCounty Copies included on PS Form 3541 0 (3) Free or Nominal Rate Copies Mailed at Other Classes Through the USPS (e.g., First-Class Mail) 0 (4) Free or Nominal Rate Distribution Outside the Mail (Carriers or other means) 1227 e. Total Free or Nominal Rate Distribution (Sum of 15d (1), (2), (3) and (4) 1227 f. Total Distribution (Sum on 15c and 15e) 8071 g. Copies not Distributed (See instructions to Publishers #4 (page #3) 626 h. Total (Sum of 15f and g) 8697 i. Percent Paid (15c divided by 15f times 100) 84.8% No. Copies of Single Issue Published Nearest to Filing Date 16. a. Paid Electronic Copies 603 b. Total Paid Print Copies (Line 15c) + Paid Electronic Copies (Line 16a) 7447 c. Total Print Distribution (Line 15f) + Paid Electronic Copies (Line 16a) 8674 d. Percent Paid (Both Print & Electronic Copies) (16b divided by 16c x 100) 85.8% (X) I certify that 50% of all my distributed copies (electronic and print) are paid above a nominal price. 17. Publication of Statment of Ownership (x) If the publication is a general publication, publication of this statement is required. Will be printed in the 09/15/18 issue of this publication. ( ) Publication not required. 18. Signature and Title of Editor, Publisher, Business Manager, or Owner LEGAL NOTICES /s/ Timothy D. S molarick D ate 09/10/18 I certify that all information furnished on this form is true an complete. I understand that anyone who furnished false or misleading information on this form or who omits material or information requested on the form may be subject to criminal sanctions (including fines and imprisonment) and/or civil sanctions (including civil penalties). September 15, 2018 NOTICE OFACTION16 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. MCD ONOUGH A/K/A FRANK MCDONOUGH, et al., Defendants. NOTICE OF ACTION To the Defendants UNKNOWN H EIRS, 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 t hereof as recorded in Plat Book 8, Page 44 of the Public Records of Highl ands County, Florida. has been filed against you. You are req uired 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 C a s h i n w i t h C l a s s NOTICE TO CREDITORS20 IN THE CIRCUIT COURT HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-393 Division Probate IN RE: ESTATE OF A USTIN TITUS BUSHAW, JR. Deceased. NOTICE TO CREDITORS The administration of the estate of A USTIN TITUS BUSHAW, JR., deceased, whose date of death was J uly 26, 2018, is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 590 S. Commerce Avenue, Sebring, Florida 33870. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court W ITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this Notice is September 15, 2018. Personal Representative: /s/ Austin Titus Bushaw III AUSTIN TITUS BUSHAW, III 103 Tyre Road Frostproof, Florida 33843 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 15, 22, 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 OPPORT UNITIES TRUST III, Plaintff, vs. HERLINDA GUTIERREZ et al., Defendants. 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 o f the 10th Judicial Circuit in and for C harlotte 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 T RUST 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 o f 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 des cribed property as set forth in said F inal 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 O NE, according to the Plat thereof, a s recorded in Plat Book 8, Page 9 7, of the Public Records of Highl ands County, Florida. Property address: 1008 Mimos a S treet, 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 NOTICE OF PUBLIC SALE/DISPOSAL A ccording to the Florida Self Storage A ct, the following units located at S torage Zone Self Storage, 1866 S. W ilburn Drive, Avon Park, FL 33825, w ill be disposed/sold on October 2, 2 018 at 10:30 AM. All units are said to c ontain household goods-unless otherw ise stated. UNIT NUMBERS AND NAMES ARE AS FOLLOWS: UnitName B-011Frank Gazaway B-023Victoria Black B-039Eric Champlain B-043Kettea Ruth B-081LeTrease Harthsfield D-106Brett Snyder Disposition being made to satisfy landl ords lien. Management reserves all r ights under Florida Law. All payments m ust be made in cash. September 15, 22, 2018 N ot i ce o f P u bli c S a l e f or Ch aney U se d Cars on 9/21/18 of 2008 Nissan Armada vin# 5N1AA08D58N612925 Location: Chaneys Used Cars Address: 1500 U.S. 27 S. Avon Park FL 33825. This sale will be conducted by Randy Kincaid FL LIC# AB551-AU905. This is a CASH only sale. The sale will begin promptly at 10:00 AM September 15, 2018 N ot i ce o f P u bli c S a l e f or Ch aney U se d Cars on 9/22/18 of 2007 Ford F-150 vin# 1FTPW14V67FA63362 Location: Chaneys Used Cars Address: 1500 U.S. 27 S. Avon Park FL 33825. This sale will be conducted by Randy Kincaid FL LIC# AB551-AU905. This is a CASH only sale. The sale will begin promptly at 10:00 AM September 15, 2018 N O TI C E O F PUBLI C S ALE: Macklin Transport gives Notice of Foreclosure of Lien and intent to sell these vehicles on 9/26/2018 at 8:00 AM at 1002 W Cornell St., Avon Park, FL 33825 pursuant to subsection 713.78 of the Florida Statutes. Macklin Transport reserves the right to accept or reject any and/or all bids. 2B4GP2436YR744002 2000 DODGE GRAND CARAVAN JM1BJ222XX0193624 1999 MAZDA PROTEGE DX/LX 5NPET46CX9H498634 2009 HYUNDAI SONATA GLS September 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 WANTED TO BUY1120 Lake PlacidCASH for Your Home! Rapid Closing; Any Condition. Must have sufficient equity. Ken 863-441-2689 HOMES FOR RENT1210 Sebring~ 3/3 newly updated 2500sf on dbl lot at 223 Kite Ave. $1,200/mo +1st & sec. 786-512-1594 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 APARTMENTS FOR RENT1320 Sebring~ 1/1, includes water, sewer & garbage. $450. First, last & sec. No Pets. 800-743-2301 S ebring~ new completely rem odeled lrg 1bd & 2 bd: new kit c abinets, appliances, ceramic tile. $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 2 / 2 ~ C HA, W/D hookup, carport, storage shed, city water. No pets. $600/mo 863-8400 494 or 863-465-1451 T urnyou r trashinto cash! Advertise youryard sa l e! Sebring~1/1 newly remodeled, quiet park & pets welcome! $595/mo, trash incl. Call Philip 863-899-1762 ROOMS FOR RENT1360 A von Park~ S tudio ( w/bath, f ridge & microwave only; 1 pers on only) Newly updated. $ 550/mo + sec. No smokers, N ext to Olympic rest. Landmark Suites, 510 US Hwy 27 N. By appointment. 954-612-8585 VACATION/ SEASONALRENTALS1390 Lake Placid 2/2/1 Enclosed pool, furnished, on canal, 6 mo. @ $1,350/mo inclusive. 970-947-9753 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 WATERFRONT1515 BE S T BUY O N THE CO A S T Yacht Club Homesite with boat slip. Gated, Luxury, Community. ONLY $49,880. Way under value!!! WWW.WATERFRONTLIFEFL.NET 1.855.459-1128 Florida Waterway Sales, LLC. Licensed Real Estate Broker ADVERTISE! 2000EMPLOYMENT HELPWANTED2001 Maintenance PositionTanglewood is now accepting applications for 2 FT positions (40 hrs/wk. w/benefits). Pool experience a plus! Apply in person 8am…5pm M-F at the Business Office, 3000 Tanglewood Parkway, Sebring. Use entrance off HWY 27 by Dollar General; dial 3003 at gate keypad for entry. Aluminum Installer Wanted For Gutters, Soffits & Fascia. Must be experienced. Call 863-381-9659 Want to make a difference in the lives of others? Join the Habitat for Humanity Team! PT Homeownership Counselor : $12/hr. Serve as initial point of contact for homeownership lending program; provides homeownership counseling and training. Must pass a background, credit check, and drug screening. FT Construction Crew Leader:$14/hr. Lead various groups of volunteers on the build site. Oversees construction pro ject from start to finish. Must have construction experience, flexible schedule, and clean driving record. Some Saturdays required. Must pass background check and drug screening. Apply within: at 159 S. Commerce Ave., Downtown Sebring, Monday…Friday 8am…4pm 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 FT HelpWanted No Weekends!All Positions Available! Apply in person (no calls) Griffins Dry Cleaning, 212 S. Ridgewood Dr., Sebring Do you have a Passion for Empowering Youth?Do you like to talk to large groups of youths about how they can better their life? If so, please visithrhn.org/employmentto see our current openings forHealth Educators 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. 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 2 0 1 8 0 9 1 5 s e b 0 5 p d f 1 1 4 S e p 1 8 1 4 : 1 7 : 0 6

PAGE 16

B6 | HIGHLANDS NEWS-SUN | September 15, 2018 www.highlandsnewssun.com HELPWANTED2001 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 Various Manuf. Positions$13.5/hr-$48k start; EXP req. forklift pref. Hardee Co. Apply online at www.Florikan.com FULL-TIME POSITION VACANICES Specialized Maintenance General Maintenance Positions are open until filled. Visit http://sfsc.interviewexchange.comto apply.863-784-7132. EA/EO/VET PREF PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! 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 Expd Metal Roofer WantedI have building permits for several projects. $20/hr. Call Terry 863-382-2221 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 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 HELPWANTED2001 W O RKER S NEEDED F armworkers & Laborers, Crop 4 8 fulltime temporary jobs a vailable October 10, 2018… M ay 31, 2018. Pedro Cruz H arvesting Inc., Multiple sites i n Polk, and Orange counties, F L. Climb ladders, pluck place c itrus in tubs, and move from s ite to site. Conditions: Be able t o lift 90lbs, extreme temperat ures, repetitive movements, p ushing & pulling. Some orchard m aintenance. Paid higher either h ourly @ $11.29/hr or piece w ork per 90 lb box, $1.10 val encia and navel, $1.50 mid seas on fresh, $1.50/95lb box t angerines, $0.70/85lb box g rapefruit, blueberry $4/gal. g uaranteed contract. Tools and s upplies, housing, transportat ion expenses paid by employer. T ransportation,subsistence paid t o worker upon 50% completion o f contract. Please contact ( 850) 921-3368 to locate near e st State Workforce Agency off ice and apply using FL 10756744. CLASSIFIED WORKS! PROFESSIONAL2010 CHIEF BUILDING OFFICIAL $61,500.66 ($29.57/hr.) $84,779.34 ($40.76/hr.) Hardee County Building & Code Enforcement Department. Ensures department is compliance with policies and procedures. Knowledge of building codes & State and Federal laws. Florida certified as a Building Code Administrator. Four-year college degree in the field of Business Administration, Public Administration, Planning or related field. Job description & application on the County website at www.hardeecounty.net Submit application to Hardee County HR Department, 205 Hanchey Road, Wauchula, FL 33873. 863-773-2161. Position open until filled. EOE, F/M/V 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 Resume in Word format & email to:msessums@sessumspa.com Experienced Toddler TeacherPay based on exp. & credsCall 863-699-1164 MEDICAL2030 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 MEDICAL2030 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 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! OAKS AT AVONReaders Choice Award Facility HIRING CNAs Full/Part-Time, all shifts~New Wages!!~Benefits for FT!!Apply at 1010 Hwy 27N Avon Park or fax resume toTammy Padilla at863-453-5308 Oaks at AvonReaders Choice Award Facility HIRING LPNs Full-Time & Part-Time Career Advancement OpportunitiesHighly Competitve SalariesAll Eligible Applicants will be Interviewed DirectlyApply at 1010 US Hwy 27 N., Avon Park or fax resumeto Tammy Padilla at 863-453-5308 Tech Needed For Fast-Paced ASC Willing to train Please fax resume to 863-471-6834 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 CHILD/ADULT CARE NEEDED2090 PT Nursery AttendantNeeded at Community Church of God Lake Placid. Previous exp., references & familiarity w/church settings required. $12/hr, approx 4 hrs/wk. Additional hours for special events. For Interview, call863-465-3715 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 SCHOOLS & INSTRUCTION3060 AVIATI O N G rads work with JetBlue, United, Delta and othersstart here with hands on training for FAA certification. Financial aid if qualified. Call Aviation Institute of Maintenance 888-2422649. 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 F i n d i t i n t h e C l a s s i f i e d s GARAGE SALES6014 Church BazaarSun. 10a-4pat1701 N. Oleander Rd., Avon Park. Latin food flea market, car wash, live local music! Lake Placid Moving Sale 8am Sat & Sun at 122 Lime Rd., NE. King sz bedrm set, exercise equip & more! Sebring~ 7:30a-4p Sat & Sun at 4950 Blue Spruce St. Household, clothes, furn, & much more! St. Francis Thrift Store Jewelry SaleSat Only8a-2pat43 Lake June Rd. Lake Placid. GARAGE SALES6014 HTD ESTATE SALE225 N. Palmetto Ave Fort MeadeThurs., Fri., & Sat. 8-3Contents of the house and 3 multi-room detached building. Bedroom, living room & dining room furniture, small kitchen appliances, clothing, garage stuff, tools, pipe fittings, steam punk items, very well-equiped shopsmith; radio arm saw, scaffolding. Too many items to list!Go to Estatesales.com or likeus on Facebook to see pictures.Questions, call Bill at 863-4140342. AUCTIONS6020 O n-s i te on l y P u bli c A uct i on Tues, September 18th, 2018 at 11:00 A.M. Granite Express of USA, Inc. 1055 S.E. 9th Terrace Hialeah, FL 33010 3,500+ Granite slabs (various size and types) including vehicles and forklifts Will be sold in (2) bulk lots = Lot #1 Granite slabs and Lot #2 Vehicles and forklifts Catalog and photos available at www.moeckerauctions.com Preview: Morning of sale 9AM to 11AM. 15% BP. Assignment for the Benfit of Creditors Case #2018-26969CA-01 (11) To register: $10,000 refundable certified funds deposit and v alid drivers license. (800)840-BIDS info@moeckerauctions.com AB-1098 AU-3219, Eric Rubin HOUSEHOLD GOODS6030 A loe Vera Plant small, medium & large in pots, .50 to $2.00, 305-304-5117 Revere Ware cook set, copper bottomed, 6 pans with covers, $50, 863-699-0160. FURNITURE6035 2 brown recliners, also rock & s wivel, excellent condition, both for $60, 863-655-1731. Bookcase Twin Bed, maple, 2 storage drawers, clean mattress, sheets, bedspread & sham, $125 612-810-2035 C ur i o C a bi nets: (1) 14Ž x 30Ž x 6 w ood w/9 glass shelves, $325; ( 1) 12x16Žx6 wood w/4 glass shelves, $175. 863-414-3437 Di n i ng R m T a bl e~ very n i ce s olid wood w/sm drawer & 4 l adderback chairs. Great cond. $ 250. 260-578-9451 Dining Room Table~ w/6 chairs. Beautiful solid pine, 7 long, $500 obo. 863-8350004 or 863-458-4911 Mirrored vanity make-up table with bench, black, metal, $75, 863-699-0160. REAL LEATHER SOFA ~burgundy, exc. cond! Very comfy, $395; 34Ž round antique tablew/antiquemirror, walnut, $235. 863-465-1425 Recliner, tan, exc. cond. $60.00 863-840-1626 Reclining leather sofa, beige 80Ž great condition $200. Loveseat 60Ž flower pattern, clean, good condition $50. (863)385-4612-leave message R oc ki ng Ch a i r, woo d en, li g h t brown, $20.00, 305-304-5117 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 ofa & matching center console loveseat ; both w/double rocking recliners, microfiber, exc. cond. $400 obo. 863382-4375 Wall Unit~ 5pc white oak; expands to 8; 1pc moveable for TV; 6 glass display units w/2 lgted; 6 storage units. $200.863-699-6835 CLOTHING/ JEWELRY/ ACCESSORIES 6065 S hoes, Bali Birkenstocks, wom esns size 38 (8), not worn, ne w $179, sell for $129, leave mes sage 863-446-0359 MUSICAL6090 Bundy Trumpet~ Good Condition. $85 863-243-1572 Guitar~ Yamaha Acoustic, 6 string solid wood top, $145,863-385-3433 MEDICAL6095 Aluminum Ramp~ Great for wheelchairs, scooters etc. 26. Great shape! $2,500. 863-382-4361 ASKUS HOWyoucanplaceaPICTUREofyourite m forsale inyour classifiedad! BABYITEMS6120 B a b y cr ib convert ibl e / w i t h Serta mattress, solid wood, VG cond, $100. Baby stroller with canopy, $30, 863-699-0160 FIREARMS6131 Browning 1911 BLM .380 auto FS $499; Browning 1911 BLM 380 auto CMPT $499; Glock G43 9mm $495; Smith & Wesson M&P9 Shield 9mm $350; RH bump stock f or AR15 NIB $375863-202-6053 LAWN & GARDEN6160 2011 John Deere 60Ž Z Trak Mower~ Model 757. Runs good. $1,700.863-633-9531 C raftsman Front Tine Rot otiller: like new, $175. Gard en seeder 2yrs old w/all plates, $50 863-465-5969 Patio Dining S et 7 pc., 4 chairs, glass-top table, umbrella w/base. Brand new in box, $75. 305-304-5117 DOGS6233 YORKIE MINIS CKCAbsolutely Adorable & Healthy Great Selection, meet the parents! TEACUPS AVAILABLEPrices starting at $795+. 941-773-0723 € 322-6709 minimagicyorkie.com PETSUPPLIES & SERVICES6236 Fish Tank~ 75 gal., w/wooden cabinet. $125 obo. 863-835-0004 or 863-458-4911 PET ADOPTION6238 FREE KITTENS: Male & Female, all colors, 5wks old. 863-835-0004 863-458-4911 APPLIANCES6250 Used AppliancesUp to 90 day warranty. Call 863-655-4995Help Wanted U se d upr i g h t VACS mos t makes, Oreck, Dysin, bagged & bagless, cleaned, new belts, bags, will repair. Starting $20 (863) 414-8381

PAGE 17

www.highlandsnewssun.com September 15, 2018 | HIGHLANDS NEWS-SUN | B7Churches join efforts in back-to-school eventSpecial to Highlands News-SunMore than 100 adults and children came together Aug. 4 at Sebring Church of the Brethren to help mark the return to school for the students. School started Aug. 13. Co-hosting the event was 1RA Iglesia Hispana Asambleas DE Dios. The churches hosted the celebration at 700 S. Pine St. COURTESY PHOTOSFrom left, Olga Orozco, Nereida Sanes, Daisy Dominguez and Stella Yadisernia, members with the 1RA Iglesia Hispana Asambleas DE Dios at 700 S. Pine St. in Sebring, are ready to hand out back-to-school items for the children. Pastor Dave Smalley with Sebring Church of the Brethren and Daisy Dominguez with 1RA Iglesia Hispana Asambleas DE Dios brought the two churches together to hand out back-to-school supplies during an Aug. 4 event. There were plenty of activities that children could enjoy Aug. 5 at a back-to-school event at Sebring Church of the Brethren. The event was co-hosted by 1RA Iglesia Hispana Asambleas DE Dios. Throughout the year, families can uncover exotic and culturally diverse experiences without leaving the United States. Here are five ideas to consider: 1. Lourdes, France, in Chimayo, N.M. Pilgrims visit this Lourdes of AmericaŽ in search of physical and spiritual healing. A National Historic Monument, El Sanctuario de Chimayo is a modest adobe church that draws nearly 300,000 visitors a year to this northern New Mexican community. The faithful collect holy dirtŽ and leave behind crutches, photographs and stories of miraculous transformations. A welcome center provides an historical perspective. Consider a stop at the nearby, family-owned Rancho de Chimayo restaurant and local galleries while in the area. Contact: http://www. elsantuariodechimayo.us/ Santuario/windex.html; https://www.nps.gov/nr/ travel/american(underscore)latino(underscore) heritage/el(underscore) santuario(underscore) de(underscore)chimayo. html 2. Iceland in Spanish Fork, Utah The first wave of 400 or so Icelanders arrived in the region in the mid-1800s. Every February their descendants congregate for a mid-winter feast of shark meat, dried fish and sheep. Families are also welcome to join in the festivities surrounding Icelands Independence Day (June 17), which includes a parade with costumes and performances by the childrens choir. Contact: www. UtahIcelanders.org 3. Basque culture in Boise Explore the unique Basque culture, food and art in the heart of Idahos capital city. Shop for traditional fare such as olive tapenade, portpoached figs and squid ink in the Basque Market. Visit the Basque Museum & Cultural Center to learn more about the Basque heritage through exhibits, collections, tours and special events. Contact: www. Boise.org; www. BasqueMuseum.com or think.Ž Let the ordinary become extraordinary in Gods hands. 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 1Bphilosophical response, even when arising from the deepest compassion, often comes across as unfeeling and callous: because it requires a different kind of response to the one emotion is prepared to give. It requires a response of the mind when what is required is a response of the heart. So, what is the heartfelt response to grief? Is it simply to endure, to suffer? Is it simply to grieve? Or is there a possibility of hope … one that doesnt deny or explain away the reality of pain and sorrow, but which addresses it in a way that responds with the heart to the cry of the heart? The Christian Church has always taught the reality and fullness of death, so it has always taught that because our mortal, created life is intersected and engaged by the reality of God, so the reality of death does not amount to a totality. In the Resurrection of Christ lies the hope and the promise that death does not have the “nal word; that beyond the reality of death lies the totality of God, in whose hands even death resides. So, the resurrection lifeŽ which Christian faith preaches is not a kind of resuscitation in which facsimiles of ourselves emerge from death and enjoy a pristine existence for eternity; rather, it is the reconstitution of broken humanity into a fully human reality that exists in unity with the eternal reality of God. What this looksŽ like, what it involves exactly neither I nor any other human being knows; we can only express it in terms of inadequate metaphors and images. What the Resurrection of Christ expresses is not the hope for a second lifeŽ but the promise that death, while real, is neither total nor “nal. That is the hope. And hope is necessarily preceded by grief. How does the Christian faith speak to grief, or to the presence of God in human grief? For Christians, that grief is expressed in what is often called the event of the CrossŽ: that is, the cruci“xion of Jesus. The Gospels depict the Cruci“xion in different ways, but they all have several elements in common: that Jesus death was incredibly horri“c and cruel; that it involved an abysmal miscarriage of justice and abrogation of judicial responsibility; and that in addition to being persecuted by his enemies in of“cialdom, he was abandoned and betrayed by those whom he loved and trusted most. From every conventional perspective, there was absolutely nothing redeeming about Jesus cruci“xion. When, in our anguish, we cry out: Where is Gods loving goodness?Ž, we point to the cross and to the Jesus who cried out: My God, my God, why have you forsaken me?Ž and say: There is Gods loving goodness, which was prepared to pour itself out for us, to be victimized by us and suffer on our account, that we need no longer be hostages to our own brokenness.Ž Because if the Gospels depict anything, they depict a Jesus who was a person of feeling and emotion, a person who wept and felt anguish, who experienced anger and terror, who was moved by compassion and assailed by doubts and frustrations. Jesus was a person who loved, powerfully and deeply. And that is because Jesus existed as the fully human, fully divine Incarnation of a God who feels and loves and experiences; a God who is neither a remote abstraction nor a terrifying judge; a God who has entered into the depths of our human reality in order to lift us out of the limitations of our creaturely existence. Gods solidarity was the solidarity of self-giving, not the judicial reparation of delayed or deferred punishment. So where does this leave us in terms of our own grief? It enables us to grieve without succumbing to despair; it enables us to experience loss without lapsing into cynicism; it enables us to catch a glimpse of a wider context without surrendering to wish-ful“lment or false promises. The hope that Christian faith offers is simply the hope that God is there with us; perhaps not in the ways we demand or would prefer, but nonetheless in ways that are real and meaningful and … beyond the immediacy of our own experience … ultimately redeeming. We are not alone; Gods solidarity with us is real; suffering and loss and death are not the “nal words in human experience. God has never left us. He is with us always. JoMarie Grinkiewicz is involved in GriefShare, an adult grief support group, and Rainbows for All Gods Children, a childrens grief support group, at Catherine Catholic Church. For more information email JoMarie at jomarie@stcathe.com.GRIEFFROM PAGE 1B FAMILY TRAVEL: Exotic, diverse experiences without going abroad MISCELLANEOUS6260 Fine Art & CollectiblesPaintings by Robert Butler & Hobby Campbell; white tail deer collection, sporting equip & more. By appt only:863-214-4741 B at h T u b cast i ron, w hi te, good cond. & Bathroom Sink, white, $100 obo for both or will sell separate 812-945-7828 B enefi t ki ng s i ze magnet i c mattress pad, new in box, $150, 863-699-0160. Book Your Flight Today on United, Delta, American, Air F rance, Air Canada. We have the best rates. Call today to learn more 1-866-449-3539 R aw M ater i a l s:Steel, Alum, B rass Flat & Round Bar & Tube: $5…$500. 863-368-2433 TROPICAL FRUIT TREESAvocados Bananas Citrus trees Mango Peach Longan Starfruit Soursop Figs Jujubee Lychee Mulberry Papaya Sugarapple Jackfruit Tamarind Coconut trees Miracle Fruit Blueberries Jabatacaba Sapote & Guava Pure Raw Honey 91 Carefree Ct.,or 744 US Hwy 27 N., Venus, FL 33960. 305-216-8452 FREE MERCHANDISE6260 FREE Entertainment C enter~ L arge, wood w/glass shelves. E xc. Cond! Free to a good home!863-840-1626 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! Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! JEEP7080 2006 J eep W rang l er, r i g h t hand drive, 168,000 mi., $5,000, leave message, 863446-0359 KIA7177 2016 Kia Forte~49,500 mi., (10,500 mi. remaining on factory warranty) $8,800.863-446-7274 AUTOS WANTED7260 Cars Trucks SUVs etc From $1000-$100k~ NO JUNK! I come to you! Call Sam239-595-4021 or 239-250-2000. PERSONAL WATER VEHICLES7332 2016 Jet Ski ~ New Condition $5,000. 863-414-4777 or 863-414-7810www.holidaytravelonline.com MISC. BOATS7333 2005 Jon Boat~ 14 alumn; 9.9 Johnson motor. Runs great! $925.863-633-9531 TRAILER & ACCESSORIES7341 16 Trailer~6 1/2 wide, $450 OBO 863-8350004 or 863-458-4911 CYCLES/MOPEDS/ SCOOTERS7360 2007 Honda VTX 1300~ Black, excellent cond. Runs great! $2,800.863-633-9531 MOTOR HOMES/ RVs7380 1999 Allegro~ 30, 33k mi. new tires & floor, 4000 generator, Chev. frame, gas eng. $15k. 620-282-8074 2001 Chevrolet recreational vehicle, 31k mi., 2 beds, refrig, stove, shower, microwave. Good condition, orig. $60,500. 863-835-1366 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR!

PAGE 18

B8 | HIGHLANDS NEWS-SUN | September 15, 2018 www.highlandsnewssun.com Bus i nesses & Se rvi ces 5000 BUSINESS SERVICES 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 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 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 BATH/KITCHEN5027 ALL STAR TILEComplete Bathroom RemodelChange Bathtub to ShowerFree Estimates!863-465-6683 863-381-2025Licensed & Insured CABINETRY5030 Why Replace Aging Countertops? Refinish for a whole new look. Call Laurie at 863-368-0126 ADULTCARE5050 Elderly Care ServicesOver 18 yrs exp! Night care cleaning; errands; sm meals; baths etc. 863-451-2584 CONTRACTORS5054 JMC BuildersKitchenBathWindowsDoor Additions Enclosures CarportsCBC #1251644863-449-0790 CLEANING SERVICES5060 Mopp N Buckett Thorough Cleaning Reliable, References 863-257-4664 NEEDCASH? WE CLEAN*OFFICES & HOUSES* FREE ESTIMATES!!(863) 253-9217 ELECTRICAL5070 Master Electrician Reliable,Quick, 25 yrs Exp. All jobs! Lic# EC13005602863-453-4513 Same Day Electrician. 25 yrs e xp. No job too small. Call f or best price. EC13006062863-214-7369 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! GreatDealsin theClassifieds! HOME / COMM. IMPROVEMENT5100 Residential & Commercial Installation & Repair863-414-8333 863-202-5645Chad J. Chavis Licensed & InsuredLic#HM0183 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 PUT C LA SS FIED S TOWO R K FO R YOU! FINDAJO B B UYAHOME! B UYA C A R 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 PETCARE5155 Visit Us at 928 W. Main St., Avon Park10% Veterans Discount Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 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 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 T urnyou r trashinto cash! Advertise youryard sa l e! SECRETARIAL/ BOOKEEPING/TAX5190 Corporate & I ndividual P ayrollP ayroll T axesM onthly ReconciliationsN otary Services& M ore Over 20 yrs ExperienceLinda High 863-253-1483 MISCELLANEOUS5230 Specializing in Mobile Homes & Double Wide Manuf. Homes. If Your Not Happy...Were Not Finished.Ž561-248-4979 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 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips!

PAGE 19

www.highlandsnewssun.com September 15, 2018 | HIGHLANDS NEWS-SUN | B9adno=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 Parents are importantA column of mine that originally appeared in January of 2017 has been circulating on the internet ever since, accumulating over a million hits to date. In a nutshell, its message is simply that parents, not children, are the most important people in a family and the husband-wife relationship should greatly trumpŽ that between either parent and the kids. In other words, mom and dad are secondary roles. Spouse should rule, in both directions. That is likely disorienting to most folks who are raising children today, but neither of those propositions is regarded as radical by people over age sixty … folks who were raised prior to the onset of the psychological parenting revolution that has throttled the functionality of the American Family since the early 1970s. Individuals in that demographic dont need a college education to see that the primacy of the parent-child relationship in todays typical family is whats causing most if not all of any given familys problems, and especially those involving child discipline. How, pray tell, can one successfully discipline someone else … irrespective of that someones age … while at the same time be focused primarily on having a wonderful relationshipŽ? Answer: There is no how.Ž It is an impossible proposition. Effective leadership is cancelled by the attempt to have wonderful relationship.Ž When relationship priorities are properly ordered in a family, the discipline (leadership) of children is relatively simple and painless for all concerned. The column in question has generated lots of comment … pro and con (as usual, I am some variety of monster to parenting progressives) … and questions. One such question was recently posed to me by a single mom in the beautiful state of Kentucky: How does your advice apply to the man Im dating and my relationship with him?Ž Given that my mother was single for most of my “rst seven years, I am eminently quali“ed to answer: to wit, as regards a single parent, the same principle and priorities apply, actually. Children of divorce should know that whereas they are loved and will always be adequately protected and provided for, both parents primary relationships are with other adults, not them. Likewise, children … regardless of their parents marital status … should be in primary relationship with other children. Adult-child relationship boundaries are maintained for the bene“t of all concerned. Adults are diminished, especially concerning their authority, when they strive to be friends with children (not friendly, mind you, but friends with). Children, furthermore, fail to develop proper respect for adults who are striving to be liked, and as I said in a recent column, child mental health is inextricably tied to respect for adults. That respect should encompass any and all adults who are identi“ed by a childs parent or parents as responsible and morally upright, and with that respect should come obedience (because, in this context, the adult in question is not going to give inappropriate instructions to a child). So, to the question at hand, if a responsible, morally upright boyfriend gives a child an instruction, the child should obey. It should, at this point, be somewhat needless to say, but the same applies to a stepparent. To be clear, a stepparents authority over children should be regarded as completely equal in all respecects to a biological/ adoptive parents authority. When a stepparent is a second-class citizen, theres trouble in the future, for sure. Youre not my mom/dad, so I dont have to do what you say,Ž just doesnt cut it. One “nal word: Parents, you do not want your children thinking that it is somehow coolŽ to have an adult friend. Adult-child friendships are always the result of adults who invite children into relationship with them. That renders a child vulnerable, and that vulnerability should not be fostered in the home, period. Learn more from family psychologist John Rosemond at johnrosemond.com or parentguru. com.LIVING WITH CHILDREN John K. Rosemond From rage to restoration, murder victims father finds faithBy AMY MCRARYKnoxville News SentinelAn AP member exchange KNOXVILLE, Tenn. „ Gary Christian stood in an East Tennessee church pulpit on a sunny August Sunday, speaking about pain and death and faith and God. Its not a place „ or a point „ where the father of murder victim Channon Christian would have been 18 months ago. For 10 years Christian never talked to the Lord he had loved all his life. He left God behind after his beautiful, compassionate, smart 21-year-old daughter was carjacked, tortured, raped, beaten and murdered in January 2007. Then, last April, kneeling at his childs grave and surrounded by friends, Christian asked for Gods help. God had been waiting. Hed never left. He restored me,Ž Christian says. Now Christian, 62, gives his testimony to churches and other groups. Hes spoken to some 30,000 people at more than 64 locations. His website, garychristianseminars. com, lists his schedule and how to contact him to speak. Theres no charge. His message is a straight-line story of a man who abandoned his faith after overwhelming tragedy, who found God again after a decade of anguish and who now witnesses for Christ. His seminars often last more than an hour. He remembers his love for a daughter who loved dogs, shoes and clothes. He recounts the brutality of her torture and murder. His testimony incorporates the apostle Peter, Jesus cruci“xion, the work of missionaries and Gods unwavering love. Photos of a happy, radiant Channon Christian, often with her dad, are shown in an accompanying visual presentation. On Sunday, Aug. 12, Christian ended his message at Alcoas Grace Memorial Church with an altar call. Im telling you theres not a dark enough, black enough, cold enough hole for you to crawl in that our Lord cannot restore you. I am living, breathing, real-life proof that God will never forsake you for anything.Ž Gary Christian took his “rst step straight into his own dark, cold, hellish hole on Tuesday, Jan. 9, 2007. Thats when law enforcement told his family Channons body had been found. Family and friends had searched for her two days, even before police got involved. They began looking after the always reliable University of Tennessee student didnt get to work or answer her cell phone. What happened to Channon Christian and her boyfriend, Christopher Newsom, 23, was one of Knoxvilles most horri“c crimes. The young couple was ambushed and carjacked the night of Jan. 6, 2007, in a North Knoxville apartment parking lot. Bound by their attackers, they were taken in Channons Toyota 4-Runner to a house on Chipman Street in East Knoxville. Both were beaten, tortured and raped. Christopher died “rst, shot three times. His burned body was found on railroad tracks near Chipman Street the afternoon of Jan. 7. Two long days later, Channons battered body was found in the Chipman Street house. Shed been hogtied, wrapped in garbage bags and left to die stuffed in a trash can. The anguish never leaves Gary Christians voice when he remembers being told his daughter was murdered. That was my baby,Ž he says. Of“cers were still talking that January Tuesday when he walked out of their parking lot command center. He got to the lots far edge, away from anyone, and looked toward heaven. He screamed at God. Then he turned from him. I told him I am done with you. I dont want you in my life. I dont need you in my life, and I dont trust you with anything.Ž It was a dramatic turn, a “rst step into his hell on earth. Saved at age 8 at a Baptist church in Henderson, Texas, Christian had grown up in church. If the doors were open, he was there. He went on mission trips, played drums in a Christian band and witnessed for Christ. I loved the Lord,Ž he says emphatically. Then, as a parent, every morning, he prayed. In every prayer, he asked God to watch over Channon and her older brother Chase. Then God failed him. All I asked him to do for my kids was to protect them. And he didnt.Ž Five people were charged with the crimes. Three „ Lemaricus Davidson, Letalvis Cobbins and George Thomas „ were convicted in state court for the murders and rapes. Davidson was sentenced to death; Cobbins and Thomas got life sentences. Cobbins girlfriend, Vanessa Coleman, was convicted as an accessory and is serving a 35-year sentence. Knox County Criminal Court Judge Richard Baumgartner presided over the 2009 trials. But in 2011 Baumgartner pleaded guilty to of“cial misconduct for buying pain pills from a felon on probation in his court and resigned from of“ce. When it was discovered Baumgartner sometimes held court while high, some high-pro“le defendants in cases hed presided over got new trials. Thomas and Coleman were among them. Each was convicted again. A fourth man, Eric Boyd, was convicted in 2008 in federal court of harboring Davidson after the crimes. Hes serving an 18-year prison term. Now Boyd also faces state charges in the murders. This March a Knox County grand returned a 36-count presentment against him; its charges include murder, kidnapping, rape and robbery. What happened to Channon Christian and Christopher Newsom struck a deep chord in East Tennessee and beyond. The trials were streamed live on the internet; people around the world watched. They often saw the near tangible anger of Gary Christian. Hands clenched, face red, eyes hard, he frequently rocked back and forth in the courtroom pew. That anger, mixed with deep hate and a desire for vengeance, that was all he felt for years. He existed in a cold, dark abyss. Even in a crowd, he felt alone. I couldnt depend on nobody; I didnt trust anybody,Ž he said. Alone had a lot to do with everything.Ž About a year after the initial trials, Christian found a way to keep Channons memory alive. He bought a motorcycle and started the Shepherds RC riding club. Members leather vests are adorned with large patches showing a strong female angel. The club hosts an annual Channon and Chris Memorial Ride to raise money for charity. The ride is one way the families remember their children while helping others. The Christian family began the Channon Gail Christian Foundation, giving an annual scholarship to a Farragut High School female graduate who attends UT. Christophers parents, Hugh and Mary Newsom, sponsor an annual Halls baseball tournament in his memory. Christopher played the sport at Halls High. The families also pushed for legal changes, including the 2014 Channon Christian Act. The law puts new restrictions on what criminal defendants and their attorneys can do if they try to portray a victim negatively to a jury. For Gary Christian, Shepherds RC was a constant way for people to remember his child. Every time they saw us together, in my mind, it was going to remind people „ those are the Shepherds, they ride for Channon,Ž he says. The club advocates self-defense and personal safety. For Christian, it also became a brotherhood. I wanted to have a group of people that no one who was a member would have to go hunt for their daughter or their son or a member of their family alone,Ž he says. I wanted somebody watching my back and I wanted to commit to people that I would watch their backs.Ž Last spring, the Shepherds rode Christian back to a place he didnt want to go. Some club members asked him to attend their church, Dotson Memorial Baptist in Maryville. Come to Easter service, they said. It was almost like a dare. He didnt want to go. But he did, mostly just to shut them all up. I never denied God. I just didnt want to have anything to do with him,Ž he says. He knew Easter service would be about the cruci“xion. But the Rev. Jim Cummings “rst preached about Peter, the disciple who denied Jesus and whom Jesus restored. Then he talked about Christ on the cross. Two weeks after Easter, Christian was back at Dotson Memorial. I got convinced to go again,Ž he says with a wry smile. That Sunday was the day of the Shepherds club-only ride to remember Channons April 29 birthday. This year, before the ride, Christian and other Shepherds went to church. Cummings sermon was different than his Easter message. But Christian felt it directed right at him. I couldnt shake what this guy said the “rst time, and hes doing it again.Ž Its about 24 miles up Pellissippi Parkway from the church to the cemetery. The whole ride that last April Sunday, Christian says, the Lord was tearing me up.Ž When he got off his bike at Channons grave, I was just so tired. I just couldnt do it anymore. I went down on my knee, and I asked him, Just like you did with Peter, restore me. And he did.Ž When he got to his feet, he realized the Shepherds around him were all Christians Everybody in the club then, some longer than others, had been praying that one day I would “nd my way back. I hadnt done that when I started the club. Never once did I ask a man about his faith. But all I knew that day, all the ones standing there with me were Christians.Ž He knows now how it happened. When I turned my back on God, he never left me. He never stopped loving me. He never stopped protecting me. He never left my side. And I didnt even know it.Ž Gods grace gave Gary Christian a mission. Witness for the Lord. But to talk of restoration, he must speak of death, loss and anger. Lori Christian helps schedule her husbands seminars and goes with him when he speaks. Theyve been married almost two years. He credits her with showing him it was OK to smile and laugh again. Lori Christian once asked her husband if he was certain he wanted to relive the pain time after time. He said, I told the Lord that I would spread his word to every corner of the world that I could when he restored me. And if one person is saved or one person rededicated their life, its all worth it,Ž she says. Channon Christian would be 33 if she were alive.

PAGE 20

B10 | HIGHLANDS NEWS-SUN | September 15, 2018 www.highlandsnewssun.com adno=3609101-1 PRIZE SPONSORS: GOLF CHAMPIONSHIP Heartland HOLE-IN-ONE PRIZE SPONSORED BY AB Carts HOLE SPONSORS: Professional Hearing Aid Centers Royals Furniture Codys € Dimitris Huston Chevrolet J. Biance Financial AB Carts € SFSC AAA Direct Discount Cowpokes Watering Hole Gulf Coast Supply The Blue Lagoon Saloon Lampe & Kiefer Florida Lakes Surgical The Palms of Sebring Lakeshore Mall Turner Furniture Ideal Golf & Cruise & Tour Supermarket Come Enjoy the Day with us Sat., Sept. 15 TH at River Greens Golf Course!Spectator Cart Rentals Available for You to Follow Your Favorite Golfer through the Course! Being Held At: 47 West Lake Damon Drive € Avon Park 8:30 AM START! CLOSEST TO PIN CONTEST SPONSORED BY CHAMPIONSHIP PRIZES SPONSORED BY LONGEST DRIVE CONTEST SPONSORED BY LLC Sponsored by: PRIZE SPONSOR DEAL GOLF adno=3611155-1

PAGE 21

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS Massachusetts, feds hunt for gas blast causeSee Page 3 Saturday, September 15, 2018 By LISA MASCAROAP CONGRESSIONAL CORRESPONDENTWASHINGTON „ Supreme Court nominee Brett Kavanaugh on Friday denied an allegation of sexual misconduct from when he was in high school, seeking to defuse a potential threat to his con“ rmation as a handful of key senators remained silent on whether they would vote for him. In a statement released by the White House, Kavanaugh said: I categorically and unequivocally deny this allegation. I did not do this back in high school or at any time.Ž Senate Republicans insist Kavanaughs con“ rmation remains on track. But the allegation has in” amed an already intense political battle over President Donald Trumps nominee. It also pushes the #MeToo movement into the court “ ght, less than two months before congressional elections that have seen a surge of female Democratic candidates. The New Yorker magazine reported that the alleged incident took place at a party when Kavanaugh, now 53, was attending Georgetown Preparatory School. The woman making the allegation attended a nearby school. The magazine says the woman sent a letter about the allegation to Democrats. A Democratic aide and another person familiar with the letter con“ rmed Friday to The Associated Press that the allegation is sexual in nature. Two other people familiar with the matter con“ rmed it concerned an incident alleged to have occurred in high school. They were not authorized to speak publicly and spoke on condition of anonymity. The AP has not con“ rmed the details of the incident alleged in The New Yorkers account. Rallying to Kavanaughs Kavanaugh denies sexual misconduct allegation AP PHOTOIn this Sept. 6 photo, Supreme Court nominee Brett Kavanaugh testi es before the Senate Judiciary Committee on Capitol Hill in Washington. By CARLA K. JOHNSONAP MEDICAL WRITERFigures from a U.S. government survey released Friday show some progress in the “ ght against the ongoing opioid addiction crisis with fewer people in 2017 using heroin for the “ rst time compared to the previous year. The number of new users of heroin decreased from 170,000 in 2016 to 81,000 in 2017, a one-year drop that would need to be sustained for years to reduce the number of fatal overdoses, experts said. Fewer Americans are misusing or addicted to prescription opioid painkillers. And more people are getting treatment for heroin and opioid addiction, the survey found. The Trump administration said the positive trends show government efforts are working. Messages are reaching people about the dangers of heroin and the deadly contaminants it often contains on the street, Dr. Elinore McCance-Katz, an administration health of“ cial, said in a video presentation released with the “ gures. Among the other “ ndings: € Marijuana use climbed in all age groups except young teenagers, with 2.5 percent of those 26 and older, or 5.3 million adults, reporting they use marijuana daily or almost daily last year. € Methamphetamine and cocaine use climbed in young adults, ages 18 to 25. The uptick may indicate that users are shifting from opioids to other drugs, said Leo Beletsky, a public health policy expert at Northeastern University in Boston. € Young adults have increasing rates of serious mental illness, major depression and suicidal thoughts. € The number of new heroin users in 2017 „ 81,000 „ was lower than the numbers in most years from 2009 to 2016. But it was similar to the numbers of new heroin users in 2002 New US survey shows some progress against opioid crisis AP PHOTOThis Aug. 29 photo shows an arrangement of prescription Oxycodone pills in New York.OPIOID | 8By ERIC TUCKER, CHAD DAY and MICHAEL BALSAMOASSOCIATED PRESSWASHINGTON „ President Donald Trumps former campaign chairman Paul Manafort agreed Friday to cooperate with the special counsels Trump-Russia investigation as he pleaded guilty to federal crimes and avoided a second trial that could have exposed him to more time in prison. The deal gives special counsel Robert Mueller a key cooperator who steered the Trump election effort for a pivotal stretch of the 2016 presidential campaign. The result also ensures the investigation will extend far beyond the November congressional elections despite entreaties from the presidents lawyers that Mueller bring it to a close. It is unclear what information Manafort is prepared to offer investigators about the president or that could aid Muellers investigation into Russian interference in the 2016 election. But his involvement in key episodes under scrutiny, and his leadership of the campaign at a time when prosecutors say Russian intelligence was working to sway the election, may make him an especially valuable witness. The agreement makes Manafort the latest associate of Trump, a president known to place a premium on loyalty Manafort pleads guilty, will cooperate with special counsel AP PHOTOThis courtroom sketch depicts former Donald Trump campaign chairman Paul Manafort, center, and his defense lawyer Richard Westling, left, before U.S.District Judge Amy Berman Jackson, seated upper right, at federal court in Washington, Friday.MANAFORT | 8 KAVANAUGH | 8By AARON FAVILA and JOEAL CALUPITANASSOCIATED PRESSTUGUEGARAO, Philippines „ Typhoon Mangkhut slammed into the countrys northeastern coast early Saturday, with witnesses saying the storms ferocious wind and blinding rain ripped off tin roof sheets and knocked out power at the start of the onslaught. The typhoon made landfall before dawn in the coastal town of Baggao in Cagayan province on the northern tip of Luzon island, an agricultural region of ” ood-prone rice plains and mountain provinces often hit by landslides. More than 5 million people were at risk from the storm, which the Hawaiibased Joint Typhoon Warning Center categorizes as a super typhoon with powerful winds and gusts equivalent to a category 5 Atlantic hurricane. There were no immediate reports of major damages or casualties in the region, where a massive evacuation from high-risk areas was carried out over two days. Associated Press journalists in a hotel in Cagayans capital city of Tuguegarao saw tin roof sheets and other debris hurtle through the air and store signs crash to the ground. Cars shook as wind gusts pummeled a parking lot. With a huge raincloud band 560 miles wide, combined with seasonal monsoon rains, the typhoon was expected to bring intense rain that could set off landslides and ” ash ” oods. Storm warnings have been raised in almost all the provinces across the Luzon, Ferocious typhoon slams into northeastern Philippines AP PHOTOSStrong winds and rain batter a town as Typhoon Mangkhut hits Tuguegarao city, Cagayan province, northeastern Philippines on Saturday. A man rides his tricycle as strong winds and rain from Typhoon Mangkhut batter Tuguegarao city, Cagayan province, northeastern Philippines on Saturday.TYPHOON | 8

PAGE 22

Page 2 E/N/C www.yoursun.com The Sun | Saturday, September 15, 2018STATE/WORLD NEWSBy MIKE SCHNEIDERASSOCIATED PRESSORLANDO „ With Hurricane Florence barreling toward their home near Wilmington, North Carolina, Allison Hales Jordan and her husband boarded up their house, packed up their car and headed to Walt Disney World in Florida with their two teenage children. When we decided where to go, everybody was going west, but we decided we should go as far south as possible, which is weird since Florida gets hurricanes,Ž said Jordan who works as a preschool director in Burgaw, North Carolina. Long accustomed to its residents evacuating north or to other parts of the state when hurricanes threaten, Florida was in the unusual position this week of accommodating diverted cruise ships and hotel-room seekers hoping to escape the wrath of Hurricane Florence, which made landfall Friday morning in North Carolina. State emergency of“cials said Thursday they had no way of tracking how many residents from the Carolinas had escaped to Florida this week. But Florida hotels were offering special discounts for hurricane evacuees and Florida ports were opening their terminals to cruise ships making unexpected ports of call. Port Canaveral along Floridas Space Coast had two ships visiting unexpectedly when Hurricane Florence made it impossible to stop in Bermuda. New York-based Norwegian Escape and its 4,200 passengers stopped at the port Tuesday. Royal Caribbeans Baltimore-based Grandeur of the Seas and its 2,000 passengers was diverted to Port Canaveral on Wednesday and was set to leave on Friday. Passengers on both ships took excursions to theme parks in Orlando, local beaches and the nearby Kennedy Space Center. The reversal in fortunes in a state that was ravaged by Hurricane Irma last year and threatened by Hurricane Matthew the previous year wasnt lost on Port Canaveral CEO John Murray. For the last two years, weve had our ships going to other ports, but this year its just the opposite for us,Ž Murray said. Hotelier Harris Rosen was offering steep discounts at his nine hotels in the Orlando area for Hurricane Florence evacuees. The prices ranged from $59 to $79 a night, depending on the hotel, and all pets were welcome. Rosen has been offering the hurricane discounts for decades, but they typically are used by Floridians escaping the coasts. I get more hugs and kisses during hurricane season,Ž Rosen said. From a monorail heading to the Magic Kingdom, Jordan said by telephone that it was weird going to the most magical place on EarthŽ when she didnt know what was in store from Hurricane Florence. I feel guilty but were trying to make the best of the situation,Ž Jordan said. Were trying to “nd some Disney magic, even when we dont know what we are going to “nd when we go back and we dont know when we will go back home. Were here even though are hearts are in North Carolina.ŽFlorida opens up hotel rooms, ports to Florence evacuees MORE HEADLINE NEWS FROM AROUND THE STATEFalse fire alarms triggering bad memories at Parkland schoolPARKLAND (AP) „ False “re alarms at Marjory Stoneman Douglas High School have been triggering memories of a mass shooting that killed 17 on Valentines Day. Broward County school of“cials say the Parkland school has had a code red drill, two “re drills and “ve false alarms since school started Aug. 15. Of“cials say three alarms sounded when students pulled the “re alarm. Superintendent Robert Runcie tweeted Wednesday that of“cials are working with the Coral Springs-Parkland Fire Department to resolveŽ the “re alarm issues. He says “re of“cials will be assigned to the school to monitor “re alarm panels. The Sun-Sentinel reports that on some days, two “re alarms have sounded. Thats the same pattern as the day of the shooting when the alarm was set off during the shooting.Mayor accuses school of sexism over daughters ripped jeansWEST PALM BEACH (AP) „ The mayor of West Palm Beach is asking the countys school district to discipline an administrator who removed her daughter from classes for wearing ripped jeans and lectured her to consider male classmates hormones when choosing her wardrobe. In a Facebook posting on Thursday, West Palm Beach Mayor Melissa McKinlay said her daughter was sent to in-school suspension at Forest Hill High School, missing a day of core classes. She posted a picture of her daughters jeans, ripped at the knee. McKinley says while the jeans may have slightlyŽ violated the dress code, she called the male administrators comments girl shamingŽ and sexist. Principal Mary Stratos told the Palm Beach Post shell investigate the alleged administrators alleged comments. She defended the schools dress code as gender-neutral.Deputy whose AR-15 was stolen faces reprimandWEST PALM BEACH (AP) „ A Florida sheriffs deputy faces a written reprimand after his AR-15 was stolen from his unlocked car while he worked an off-duty job at a shopping center. The 17-year-old who authorities say stole the weapon was arrested after posting an Instagram video of himself dancing while holding the ri”e in the air. Investigators recovered the ri”e and other items stolen from Palm Beach County Sheriffs Deputy Heriberto Santiagos car on Aug. 14. Now the SunSentinel reports investigators have recommended that Santiago should get a written reprimand for violating department policy. Sheriffs spokeswoman Teri Barbera says he could face additional discipline for his careless handling of department equipment. The teen faces charges of burglary with a “re arm and grand theft.Young woman leaves newborn at Florida fire stationDAVIE (AP) „ Authorities say a woman left her hours oldŽ baby in the arms of a “re“ghter at a South Florida “re station. The SunSentinel reports the baby was left at Fire Station 38 in Davie on Thursday morning. Under the states Safe Haven law, parents are allowed to leave newborns at a “re station or a hospital emergency room with no questions asked. Police were not called when the mother left the child, who was wrapped in a towel. Battalion Chief Daniel Moran says moms in crisis should know its completely anonymous and in the best interests of the childŽ to bring babies to authorities if they cant take care of them. Moran says the baby was about 6 pounds and in good condition.Ž She will be put up for adoption. By ANGELA CHARLTONASSOCIATED PRESSPARIS „ President Donald Trump is “nally making moves against foreign election meddling „ and Russia says it couldnt care less. Trumps executive order this week authorizing sanctions on foreigners who mess with American elections could herald new headaches for Moscow. But Russian of“cialdom shrugged it off as internal U.S. politicking and analysts say it would barely bruise Russias economy and do little to deter interference in Novembers midterms, since Russia denies meddling anyway. A Russian PR agent who runs a provocative U.S. website says the executive order isnt denting his resolve to expand in the next few months. Theres such a huge quantity of sanctions, everyones getting them confused,Ž said Alexander Malkevich, editor of news site USAReally, which is funded by the sponsors of the Russian troll factoryŽ accused of interference in the 2016 U.S. vote. We are not planning to do agitation or propaganda for one candidate (in the midterms) or another,Ž Malkevich told The Associated Press. However he said the site will focus on coverage of immigration, and policies that he say coddle immigrants. He displays Trump paraphernalia in his Moscow of“ce, and harbors deep disdain for Democrats. A series of sanctions on Russian of“cials, oligarchs and companies by the U.S. have progressively deepened Russian resentment, and Russians see Trumps new order as further reducing any remaining chances for detente. Its about how we can build any kind of partnership, including on those issues where it is still potentially possible,Ž said Russian senator Oleg Morozov, who sits on the foreign affairs committee, told news agency RIA Novosti after Trump signed the sanctions order Wednesday This window of opportunity is turning into a little slit.Ž Trumps executive order came amid bipartisan criticism of his refusal to confront Putin at a joint news conference in Helsinki in July about accusations of Russian hacking, trolling and manipulation during the 2016 presidential campaign. With a sweeping investigation underway into what Russia did and whether it colluded with the Trump campaign, the White House has imposed some sanctions against Russia and expelled Russian spies. But domestic critics say Trump isnt going far enough. His new order authorizes sanctions against any individual, company or country that interferes with things like voter databases or tabulation equipment; it also targets activities such as distributing disinformation or propaganda to in”uence or damage con“dence in U.S. elections. In theory, it could be used to punish those meddling in the midterms. U.S. intelligence of“cials say theyre not seeing the intensity of Russian intervention registered in 2016 but are particularly concerned about potential midterm-related activity by Russia, China, Iran and North Korea.As Trump threatens election meddlers, Russia says so what? AP PHOTOIn this photo taken on Oct. 14, 2016, Russian lawmaker Oleg Morozov attends a meeting on Russian industrial modernization in Naberezhnye Chelny some 687 miles southeast of Moscow, Russia. BEIRUT (AP) „ In cities and towns across Syrias last opposition-held province, Idlib, residents poured into the streets on Friday to demonstrate against President Bashar Assads government in de“ance of an expected offensive to retake the territory. In the provincial capital, Idlib city, and in towns including Kafranbel, Dana, Azaz, Maaret al-Numan and alBab, demonstrators “lled the streets after noon prayers and chanted against Assad, raising the tri-color green, white and black ”ag that has become the banner of Syrias 2011 uprising, activists said. The rebels are our hope; Turks are our brothers; the terrorists are Bashar, Hezbollah and Russia,Ž read a banner carried by residents in the village of Kneiset Bani Omar, referring to Turkey which backs the opposition, and Lebanons Hezbollah and Russia that have joined the war along with Assads forces. There will be no solution in Syria without Assads fall,Ž read another banner carried in the northern village of Mhambel. The demonstrations were reported on the activist-run sites Aleppo Media Center, Orient News, and other social media pages. Fridays have become the customary day for protests throughout the Arab world since the 2011 uprisings that swept through the region. Assads government and its backers, Russia and Iran, say Idlib is ruled by terrorists, and have threatened to seize it by force. Wissam Zarqa, a university teacher in Idlib, said demonstrators were ”ying the tri-color ”ag to rebut the government line that Idlib is dominated by the al-Qaida linked Levant Liberation Committee group. The province, population 3 million, is now the “nal shelter for close to 1.5 million displaced Syrians that ”ed “ghting in other parts of Syria. Many say they will not return to government-ruled areas. Government and Russian forces bombed towns and villages in the province earlier this week, killing more than a dozen civilians and damaging two hospitals. But the strikes eased on Wednesday amid talks between the oppositions main regional sponsor Turkey, and Russia and Turkey. Turkish President Recep Tayyip Erdogan and his Russian counterpart Vladimir Putin are slated to meet Monday, said Turkish Foreign Minister Mevlut Cavusoglu. We will continue our efforts with Iran and with Russia. ... (and) on international platforms as well,Ž said Cavusoglu in comments carried live on Turkish television.Defying dangers, Idlib residents protest Syrias Assad MORE HEADLINE NEWS FROM AROUND THE WORLDPalestinian official: US Mideast policies irresponsibleJERUSALEM (AP) „ A Palestinian of“cial has accused the U.S. administration of pursuing irresponsibleŽ policies after President Donald Trumps Mideast adviser defended punitive measures against the Palestinians. The adviser, Trump son-in-law Jared Kushner, told The New York Times this week that he believes aid cuts and the closure of the PLO mission in Washington stripped away false realitiesŽ in the Middle East and did not harm chances of advancing an Israeli-Palestinian peace deal. Palestinian President Mahmoud Abbas halted contacts with the Trump administration in December, after the U.S. recognized contested Jerusalem as Israels capital. Kushner did not explain how he could promote a peace deal without Palestinian participation. Abbas spokesman Nabil Abu Rdeneh said Friday that Kushners statement indicates he is unaware of the reality of the con”ict,Ž including the history of Jerusalem.Dutch ousted 2 Russians over alleged Swiss lab hack attemptGENEVA (AP) „ Swiss authorities said Friday that the Netherlands arrested and expelled two suspected Russian spies who allegedly tried to hack a Swiss laboratory that conducts tests for the U.N.-backed chemical weapons watchdog. Switzerlands foreign ministry summoned the Russian ambassador to protest the attempted attack. The Federal Intelligence Service says it worked activelyŽ with British and Dutch partners on the case involving Switzerlands Spiez Laboratory. Russias foreign minister said earlier this year that the lab analyzed samples linked to the poisoning of former Russian spy Sergei Skripal and his daughter in England. The con“rmation came after Dutch newspaper NRC Handelsblad and Swiss newspaper TagesAnzeiger reported that two Russians suspected of being agents of military intelligence service GRU were kicked out of the Netherlands earlier this year as a result of a Europe-wide investigation.Japanese proposal to reinstate commercial whaling defeatedSAO PAULO (AP) „ Members of the International Whaling Commission defeated a Japanese proposal to reinstate commercial whaling at a meeting in Brazil on Friday. The commission suspended commercial whaling in the 1980s, but Japan argued that stocks have recovered suf“ciently for the ban to be lifted and that no good reason exists to maintain a measure that was meant to be temporary. It has repeatedly tried to lift the ban. Other countries argued that many whale populations are still vulnerable and that whaling is increasingly seen as unacceptable. Japans proposal was defeated Friday by a vote of 41-27 in Florianopolis, Brazil.

PAGE 23

The Sun | Saturday, September 15, 2018 www.yoursun.com E/N/C Page 3NATIONAL NEWS/STOCKSABSmCpGrA m 66.36 +1.04 +44.3AMGYackFocN d 22.33 +.23 +13.5 YacktmanI d 24.18 +.20 +13.4AberdeenIntlSmCpA m 31.04 +.58 +4.9AkreFocRetail m 37.73 +.71 +26.0AlgerSmCpGrB m 8.49 +.18 +41.9AlpineDynDivInstl x 4.09 +.02 +9.5AmanaMutGrInv b 40.56 +.70 +24.5 MutIncInv b 53.41 +.71 +13.6American CenturyCptlValInv 9.15 +.08 +10.0 HYMuniInv 9.62 -.01 +3.4 HeritageInv 25.32 +.33 +20.9 IntTrmTxFrBdInv 11.11 -.02 -.2 UltraInv 51.68 +.46 +27.2American FundsAMCpA m 34.77 +.57 +21.3 AmrcnBalA m 27.83 +.07 +9.0 AmrcnHiIncA m 10.27 +.05 +4.1 AmrcnMutA x 42.71 +.16 +12.9 BdfAmrcA m 12.50 -.03 -2.0 CptWldGrIncA m 50.49 +.41 +6.0 CptlIncBldrA m 59.98 -.07 +.5 EuroPacGrA m 52.37 +.55 -.1 FdmtlInvsA x 64.67 +.57 +14.1 GlbBalA m 31.80 +.30 +1.9 GrfAmrcA m 56.05 +.91 +21.6 IncAmrcA m 23.13 -.01 +5.5 InvCAmrcA x 41.63 +.44 +13.1 NewWldA m 63.23 +.47 -.3 NwPrspctvA m 46.44 +.66 +12.7 SmCpWldA m 60.21 +.48 +14.6 TheNewEcoA m 48.85 +.56 +16.5 WAMtInvsA x 46.69 +.29 +15.7BairdAggrgateBdInstl 10.51 -.01 -1.4 CorPlusBdInstl 10.86 ... -1.0BaronAsstRetail b 82.43 +1.89 +26.4 GrRetail b 82.31 +.92 +31.1 PtnrsRetail b 59.83 +1.68 +23.4BerkshireFoc d 30.11 +1.10 +51.5BlackRockAlCpEngyRsInvA m 11.60 +.21 +15.5 EqDivInstl 23.91 +.17 +13.5 GlbAllcIncInstl 19.63 +.12 +1.9 GlbAllcIncInvA m 19.50 +.11 +1.7 HYBdSvc b 7.67 +.03 +3.6 StrIncOpIns 9.72 ... +1.0 TactOppsInvA m 15.03 +.04 +8.8BruceBruce 541.76 +2.14 +4.6CGMFoc 47.12 +.50 -5.7ClipperClipper 123.32 +1.08 +16.1ColumbiaLgCpValA m 14.74 +.12 +10.0DFAEMktCorEqI 20.73 +.08 -5.4 EmMktsValInstl 29.01 +.17 -2.3 FvYrGlbFIIns 10.92 -.02 +.1 IntlCorEqIns 13.74 +.22 +1.2 IntlSmCoInstl 20.29 +.25 +1.2 IntlSmCpValIns 21.08 +.27 -3.0 USCorEq1Instl 24.91 +.28 +20.1 USCorEqIIInstl 23.29 +.24 +19.1 USLgCpValInstl 40.17 +.39 +14.4 USSmCpInstl 39.56 +.22 +20.8 USSmCpValInstl 40.93 +.18 +18.4 USTrgtedValIns 26.50 +.15 +17.7Delaware InvStrategicIncA m 7.94 ... -1.5DeutscheCorEqA m 30.07 +.46 +19.3 CorEqS 30.40 +.47 +19.6 GNMAS 13.28 -.03 -1.1Dodge & CoxBal 109.01 +.66 +10.1 Inc 13.45 +.01 -.1 IntlStk 42.62 +.58 -6.5 Stk 214.48 +2.17 +17.2DoubleLineTtlRetBdI 10.37 -.01 ... TtlRetBdN b 10.36 -.02 -.2DreyfusMidCpIdxInvs 40.36 +.40 +18.5 MnBd 11.49 -.03 +.1 NYTxExBd 14.45 -.04 -.5 OppcSmCpInv 39.59 +.35 +21.9 ShrtTrmIncD 10.04 -.01 -1.1Eaton VanceDivBldrA m 15.36 +.13 +17.9EdgewoodGrInstl 35.89 +.57 +25.9FMICommonStk 28.04 +.35 +13.1 LgCp 23.00 +.18 +15.4FPACptl 34.57 +.45 +6.5 Crescent d 35.49 +.34 +7.0FederatedHiIncBdA f 7.41 ... +2.1 IntlSmMidCoA m 38.95 +.47 +3.9 KaufmannA m 6.86 +.12 +31.3Fidelity500IdxIns 101.92 +1.22 +18.6 500IdxInsPrm 101.92 +1.22 +18.7 500IndexPrm 101.92 +1.22 +18.6 AsstMgr50% 18.62 +.12 +6.1 BCGrowth x 100.85 -2.02 +28.0 Balanced 25.24 +.20 +11.6 Canada 53.45 +.21 +1.2 Cap&Inc 10.09 +.06 +4.8 Contrafund 14.03 +.23 +24.9 ContrafundK 14.03 +.23 +25.0 DivGro x 29.59 -4.75 +15.1 EmMkts 29.27 +.12 -4.0 EmergMketsOpps 18.73 +.11 -7.7 EmergingAsia 40.67 +.06 -1.3 ExMktIdxPr 69.56 +.73 +21.4 Fidelity 47.86 +.49 +19.9 FocusedStock 27.69 +.51 +31.3 FourinOneIdx 46.55 +.53 +11.3 Frdm 2020 16.43 +.09 +5.5 Frdm 2025 14.35 +.09 +6.3 Frdm 2030 18.03 +.14 +7.7 GNMA 11.09 -.02 -1.3 GroCo 20.04 +.29 +29.9 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 2.99 percent Friday. Yields affect 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 2.15 2.13 +0.02 1.05 6-month T-bill 2.33 2.32 +0.01 1.16 52-wk T-bill 2.55 2.54 +0.01 1.28 2-year T-note 2.77 2.74 +0.03 1.37 5-year T-note 2.90 2.86 +0.04 1.74 7-year T-note 2.95 2.92 +0.03 2.02 10-year T-note 2.99 2.96 +0.03 2.19 30-year T-bond 3.13 3.10 +0.03 2.77 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.09 2.09 ... 1.55 Barclays USAggregate 3.40 3.40 ... 2.48 Barclays US Corp 4.03 4.03 ... 3.13 Barclays US High Yield 6.24 6.28 -0.04 5.54 Moodys AAA Corp Idx 3.92 3.97 -0.05 3.67 10-Yr. TIPS .87 .86 +0.01 .33Commodities Energy futures finished mostly lower Friday. Wholesale gasoline, heating oil and natural gas declined, while U.S. crude oil rose. Gold, silver and copper also fell.Crude Oil (bbl) 68.99 68.59 +0.58 +14.2 Ethanol (gal) 1.28 1.27 +0.55 -3.6 Heating Oil (gal) 2.21 2.22 -0.64 +6.4 Natural Gas (mm btu) 2.77 2.82 -1.77 -6.3 Unleaded Gas (gal) 1.97 1.99 -1.14 +9.5 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1195.00 1202.00 -0.58 -8.5 Silver (oz) 14.04 14.14 -0.71 -17.7 Platinum (oz) 798.60 803.30 -0.59 -14.5 Copper (lb) 2.63 2.66 -1.39 -19.9 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.14 1.11 +2.71 -7.5 Coffee (lb) 1.00 1.01 -0.94 -21.0 Corn (bu) 3.38 3.36 +0.37 -3.8 Cotton (lb) 0.82 0.82 +0.34 +4.2 Lumber (1,000 bd ft) 420.00 434.70 -3.38 -6.3 Orange Juice (lb) 1.54 1.54 -0.07 +12.9 Soybeans (bu) 8.31 8.23 -0.33 -12.7 Wheat (bu) 4.80 4.72 +1.64 +12.3 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.3067 -.0045 -.34% 1.3398 Canadian Dollar 1.3041 +.0042 +.32% 1.2190 USD per Euro 1.1632 -.0060 -.52% 1.1914 Japanese Yen 112.03 +.15 +.13% 110.54 Mexican Peso 18.8749 +.0210 +.11% 17.6718 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.5710 -.0006 -.02% 3.5193 Norwegian Krone 8.2542 +.0360 +.44% 7.8845 South African Rand 14.9250 +.1721 +1.15% 13.1409 Swedish Krona 9.0481 +.0935 +1.03% 7.9943 Swiss Franc .9669 +.0010 +.10% .9636 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3956 +.0058 +.42% 1.2523 Chinese Yuan 6.8693 +.0254 +.37% 6.5551 Hong Kong Dollar 7.8468 -.0016 -.02% 7.8130 Indian Rupee 72.015 +.420 +.58% 64.205 Singapore Dollar 1.3736 +.0037 +.27% 1.3479 South Korean Won 1121.50 +1.73 +.15% 1134.97 Taiwan Dollar 30.80 +.02 +.06% 30.10 ASIA/PACIFICForeign Exchange The dollar strengthened Friday versus the Japanese yen, euro and British pound. The U.S. currency also gained against the Swiss franc, Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO GroCo 21.40 +.31 +28.9 GroCoK 21.41 +.31 +29.0 Independence 41.74 +.53 +20.4 IntlDiscv 43.78 +.75 -.1 IntlGr 16.27 +.27 +5.9 IntlIdxPremium 41.77 +.76 +1.4 IntlRlEstt x 11.34 -.16 +5.4 IntlVal 10.22 +.19 -.8 InvmGradeBd 10.91 -.01 -.8 InvmGradeBd 7.68 -.01 -1.3 JapanSmlrCo 17.52 +.08 +2.6 LatinAmerica 20.10 -.47 -22.4 LowPrStk x 51.98 -3.29 +10.2 LvrgdCoStk x 30.69 -3.06 +11.4 Magellan 11.24 +.17 +22.0 MegaCapStock 16.95 +.20 +15.7 MidCapValue 24.90 +.23 +7.6 NYMuniInc 12.82 -.04 -.7 NewMillennium 43.55 +.54 +18.7 Nordic 53.10 +.67 +3.8 OTCPortfolio x 12.75 -.21 +28.2 Overseas 50.21 +.94 +2.9 Puritan 25.01 +.21 +13.3 SCGrth x 28.40 -2.02 +36.0 TaxFreeBond 11.23 -.03 ... TotalBond 10.33 -.01 -.9 TtlMktIdxF 84.11 +.99 +19.2 TtlMktIdxPrm 84.10 +.99 +19.1 USBdIdxInsPrm 11.19 -.02 -1.6 ValDiscv 29.08 +.13 +9.1Fidelity AdvisorLargeCapA m 35.83 +.42 +16.6 LimitedTermBdA m 11.25 -.01 -.6 NewInsI 35.66 +.57 +22.4 StgInc 12.16 +.03 NAFidelity SelectBiotechnology 23.82 -.01 +10.6 Energy 46.33 +.90 +19.8 Gold 15.66 +.09 -28.4 HealthCare 26.88 +.30 +22.2 HealthCareSvcs 105.07 -.06 +31.7 Leisure 15.94 +.16 +11.8 Materials 81.43 -.94 +2.0 MedTech&Devcs 55.81 +1.40 +30.3 NaturalGas 25.07 +.37 +12.0 NaturalRes 29.63 +.32 +13.0 Pharmaceuticals 21.33 +.20 +12.7 Semicon 11.20 -.01 +22.3 Wireless 10.75 +.28 +13.1First EagleGlbA m 58.56 +.65 +3.1First InvestorsGlbA m 8.70 +.10 +10.3 TtlRetA m 20.32 +.15 +6.6FirsthandTechOpps 12.92 +.36 +43.1Franklin TempletonCATxFrIncA1 m 7.24 -.02 -.1 EqIncA m 26.22 +.18 +12.6 FdrTFIncA1 m 11.60 -.02 ... FloridaTFIncA1 m 10.42 -.02 +.2 GlbBdAdv 11.29 +.02 -3.5 GlbBdC m 11.37 +.03 -4.1 Gr,IncA m 26.84 +.25 +2.4 GrA m 106.58 +1.77 +20.5 GrOppsA m 43.26 +.64 +26.1 IncA1 m 2.32 +.01 +3.0 IncAdv 2.30 +.01 +3.2 IncC m 2.35 +.01 +2.5 RisingDivsA m 65.73 +1.02 +17.0 TtlRetA m 9.46 -.01 -1.4 UtlsC m 19.02 +.06 +.7GERSPUSEq 58.25 +.89 +17.2GabelliAsstAAA m 62.70 +.93 +13.9 EqIncAAA m 23.35 +.24 +9.0 Val25A m 16.51 +.24 +9.9GlenmedeSmCpEqAdv 32.69 +.24 +20.1Goldman SachsShrtDurGovtA m 9.71 -.02 -.5HarborCptlApprecInstl 81.25 +1.55 +25.5 IntlInstl 63.26 +.95 -3.9Harding LoevnerIntlEqInstl d 22.66 +.31 +4.7HeartlandValPlusInv m 36.97 +.08 +23.7HennessyCrnrstnGrInv b 24.93 +.18 +13.6 GasUtilityInv b 29.79 +.08 -1.1HodgesRetail m 49.66 +.79 +14.0INVESCODivIncInv b 24.41 +.15 +4.3 EngyA m 25.17 +.48 +10.5 EngyInv b 25.06 +.48 +10.5 EuropeanGrA m 38.26 +.72 -3.1 GrAllcA m 16.37 +.14 +6.5 QualIncA m 11.46 -.03 -1.8 SmCpEqA m 16.60 +.07 +16.7 TechInv b 53.12 +1.27 +24.2IvyAsstStratB m 23.11 +.26 +8.5JPMorganCoreBondR6 11.23 -.02 -1.1 InvCnsrvGrA m 12.77 +.05 +3.4 MCapValL 42.22 +.31 +11.3Janus HendersonBalancedC m 34.91 +.19 +13.8 ContrarianT 21.53 +.22 +18.3 EnterpriseT 134.95 +2.02 +23.4 FlexibleBondS b 10.00 -.01 -1.7 GlobalLifeSciT 64.24 +.52 +15.9 GlobalValueT 15.29 +.19 +5.5 High-YieldT 8.25 +.02 +2.4 MidCapValueL 17.80 +.27 +10.7 MidCapValueT 17.38 +.26 +10.4 OverseasT 31.68 +.49 +.8 ResearchT 53.40 +.91 +23.3 Short-TermBondT 2.98 ... +.3 SmallCapValueL 24.40 +.07 +13.1 VentureT 90.28 +.71 +26.5John HancockBdI 15.34 -.01 -.8 DiscpValI 22.90 +.26 +14.4 DiscpValMCI 24.10 +.31 +11.5 MltMgLsBlA b 15.42 +.12 +5.9 MltmgrLsGr1 b 16.56 +.16 +8.0Litman GregoryMtrsIntlInstl 16.72 +.18 -2.4Lord AbbettShrtDurIncF b 4.16 -.01 +.7MFSMAInvsTrustB m 33.39 +.39 +15.0 ValI 41.32 +.34 +9.0MainStayMacKHYCorpBdA m 5.65 +.02 +3.4Mairs & PowerGrInv 131.45 +1.92 +18.1Manning & NapierPrBlndCnsrvTrmS 13.72 +.03 +2.3 PrBlndMaxTrmS 22.17 +.28 +12.0Marsico21stCentury 33.16 +.49 +27.4MatthewsAsianGrIncInv 16.05 +.21 -1.8MeridianGrLegacy d 47.68 +.22 +25.2Metropolitan WestTtlRetBdI 10.34 -.01 -1.1 TtlRetBdPlan 9.73 -.02 -1.1Midas FundsMidas m .95 ... -25.2 MidasMagic m 20.15 +.13 +20.0NeedhamGrRetail b 44.91 +.15 +5.1Neuberger BermanSmCpGrInv 45.05 +.44 +38.0NicholasNicholas 67.91 +.81 +19.0NuveenNYMnBdI 10.74 -.02 +.4Oak AssociatesEmergTech 6.01 +.08 +27.9 LiveOakHlthSci 21.05 +.14 +9.4 PinOakEq 70.97 +.35 +18.8 RedOakTechSel 28.81 +.45 +28.1OakmarkEqAndIncInv 32.53 +.21 +6.3 GlbInv 32.13 +.40 +2.9 IntlInv 25.51 +.38 -7.6 Inv 88.89 +1.16 +14.1 SelInv 45.87 +1.03 +2.9Old WestburyLgCpStrats 15.00 +.16 +8.9OppenheimerDevMktsY 40.17 +.08 -3.0 GlbStrIncA m 3.70 +.01 -2.1 IntlGrY 41.19 +.54 -1.5PGIM InvestmentsJenUtlA m 14.51 +.07 +3.2 JennisonBldA m 23.21 +.25 +19.3 QMAIntlEqC m 7.08 +.12 -4.0 QMASmCpValZ 21.10 -.01 +15.0 TtlRetBdZ 13.98 -.03 -1.0PIMCOAlAstInstl 11.51 -.06 -.5 IncA m 11.87 ... +.5 IncI2 11.87 ... +.8 IncInstl 11.87 ... +.9 ShrtTrmIns 9.88 ... +2.7 TtlRetIns 9.88 -.02 -1.9PRIMECAP OdysseyAgrsGr 52.04 +.51 +33.5 Gr 43.26 +.54 +29.7 Stk 34.52 +.45 +19.2PaxBalIndvInv b 23.23 +.22 +8.6PioneerA m 31.39 +.36 +17.6PrincipalDiversIntlIns 13.34 +.18 -1.0 SAMgCnsGA m 18.88 +.19 +9.0PutnamGlbUtlsB m 13.64 +.04 +.9 IntlGrB m 19.90 +.24 +2.0 SmCpValA m 14.12 -.04 +11.9ReynoldsBlueChipGr b 68.17 +1.16 +28.2RoyceSmCpValSvc m 11.16 -.06 +22.7RydexElectronicsInv 137.53 +.44 +15.1 HCH b 29.16 +.25 +18.1 NASDAQ100Inv 40.02 +.61 +26.0SchwabHC 27.34 +.29 +11.7 SP500Idx 45.37 +.54 +18.6State FarmGr 82.54 +.91 +12.3Sterling CapitalStrtonSmCpVlIns 90.37 +1.37 +14.5T. Rowe PriceBCGr 113.59 +1.95 +26.4 Bal 24.81 +.22 +7.2 Comm&TeInv 108.22 +1.98 +17.0 CorpInc 9.14 -.02 -2.2 CptlAprc 30.45 +.21 +11.3 EMStk d 39.93 +.12 -5.6 EqIdx500 d 78.24 +.93 +18.4 EqInc 34.34 +.25 +11.9 FinclSvcs 29.58 -.03 +15.5 GNMA 8.92 -.02 -1.2 GlbTech 17.31 +.25 +8.8 GrStk 71.81 +1.21 +21.5 HlthSci 82.84 +.84 +20.4 InsLgCpGr 43.78 +.81 +27.8 IntlEqIdx d 13.92 +.26 +1.2 IntlStk d 18.16 +.25 +.8 IntlValEq d 14.11 +.22 -4.2 MdCpGr 98.85 +1.64 +20.4 MdCpVal 31.73 +.23 +11.6 NJTFBd 11.82 -.02 +1.0 NewAmericaGr 56.59 +.91 +26.8 NewAsia d 17.68 -.04 -2.6 NewHorizons 65.89 +.86 +34.1 NewInc 9.15 -.01 -1.4 OverseasStk d 10.98 +.18 +.9 RlEstt d 28.55 +.03 +2.8 Rtr2020 23.07 +.17 +5.9 Rtr2025 18.07 +.15 +6.7 Rtr2030 26.73 +.25 +7.6 Rtr2035 19.61 +.19 +8.2 Rtr2040 28.23 +.30 +8.7 RtrBal 15.50 +.06 +4.0 SciandTech 49.71 +.72 +18.3 SpectrumGr 25.59 +.31 +11.1 SpectrumInc 12.29 +.02 -.3 SummitMnIncInv 11.65 -.03 +.5 TFShrtInterm 5.51 -.01 -.7 TxEfficientEq d 33.81 +.52 +25.8 Val 38.02 +.36 +9.0TIAA-CREFEqIdxIns 21.71 +.25 +19.1 IntlEqIdxIns 19.57 +.35 +1.4Third AvenueValIns d 49.11 +1.02 +3.5ThompsonBd 11.52 +.01 +3.2 LgCp 70.82 +.50 +14.2ThornburgInvmIncBldrA m 21.64 +.22 +5.8ThriventIncA m 8.85 +.01 -.8TocquevilleGold m 29.25 +.10 -25.1TouchstoneLargeCpFocA m 46.70 +.55 +19.2TransamericaAsAlGrC m 15.03 +.17 +7.2 AsAlModC m 12.06 +.07 +2.6U.S. Global InvestorGlbRes b 5.33 ... -6.6 GoldPrcMtls b 6.42 +.01 -20.0USAACrnrstnMod 14.86 +.09 +3.2 GrInc 26.68 +.32 +15.1 GvtSec 9.48 -.03 -1.6 HiInc d 8.02 +.03 +3.3 PrcMtlsMnral 10.35 -.01 -24.8 SciTech 30.39 +.62 +20.1 TELngTrm 13.07 -.03 +.9 TrgtRet2040 14.46 +.15 +6.9 TrgtRet2050 14.68 +.16 +7.3 WldGr 32.93 +.45 +6.7Value LinePremGr b 38.61 +.58 +23.8Vanguard500IdxAdmrl 269.36 +3.22 +18.6 500IdxInv 269.31 +3.21 +18.5 BalIdxAdmrl 36.32 +.24 +10.7 CAITTxExAdm 11.55 -.03 -.1 CnvrtSecInv 14.07 +.15 +8.0 CptlOppAdmrl 174.72 +2.41 +22.6 CptlOppInv 75.61 +1.05 +22.5 DevMIdxAdmrl 13.70 +.23 +1.7 DevMIdxIns 13.72 +.23 +1.7 DivGrInv 28.53 +.33 +16.2 EMStkIdxInAdm 33.96 +.07 -6.4 EqIncAdmrl 80.28 +.50 +12.3 ExplorerAdmrl 108.29 +1.36 +33.6 ExtMktIdxAdmrl 94.55 +.99 +21.4 ExtMktIdxIns 94.55 +.99 +21.4 FAWexUSIIns 101.11 +1.43 +.1 FAWexUSIdxInv 20.24 +.28 -.1 GNMAAdmrl 10.17 -.03 -1.0 GlbEqInv 32.44 +.42 +10.3 GrIdxAdmrl 82.46 +1.11 +22.0 GrIdxIns 82.46 +1.10 +22.0 GrandIncInv 51.98 +.59 +19.5 HCAdmrl 94.40 +.37 +12.4 HYCorpAdmrl 5.78 +.02 +2.1 HYTEAdmrl 11.16 -.03 +1.6 InTrBdIdxAdmrl 10.91 -.04 -2.6 InTrInGdAdm 9.39 -.02 -1.6 InTrTEAdmrl 13.81 -.03 -.4 InPrtScAdmrl 25.17 -.09 -.5 InsIdxIns 265.90 +3.18 +18.6 InsIdxInsPlus 265.92 +3.17 +18.6 InsTrgRt2020Ins 23.00 +.14 +6.0 InsTtlSMIInPls 65.04 +.77 +19.2 IntlGrAdmrl 97.27 +1.94 +6.2 IntlValInv 38.11 +.57 +1.3 LTInGrdAdm 9.73 +.02 -2.3 LTTEAdmrl 11.32 -.03 +.4 LfStrGrInv 34.43 +.33 +8.8 LfStrModGrInv 27.50 +.20 +6.5 LgCpIdxInv 54.03 +.66 +18.5 LtdTrmTEAdmrl 10.82 -.01 -.1 MCpGrIdxInv 56.47 +.87 +19.7 MdCpIdxAdmrl 205.97 +2.95 +16.0 MdCpIdxIns 45.50 +.65 +16.0 MdCpIdxInsPlus 224.41 +3.22 +16.0 MorganGrAdmrl 105.87 +1.90 +24.6 MorganGrInv 34.12 +.61 +24.5 PrmCpAdmrl 151.98 +2.34 +24.6 PrmCpCorInv 29.66 +.38 +20.2 RlEstIdxAdmrl 117.80 +.32 +2.0 SCpGrIdxAdm 66.75 +.93 +28.8 SCpValIdxAdm 60.97 +.37 +16.7 SCpValIdxI 34.08 +.21 +16.7 STBdIdxAdmrl 10.22 -.02 -.7 STInvmGrdAdmrl 10.45 -.01 ... STTEAdmrl 15.71 ... +.6 SeledValInv 30.06 +.32 +3.8 SmCpIdxAdmrl 79.19 +.78 +22.1 SmCpIdxIns 79.19 +.78 +22.1 StarInv 27.60 +.25 +8.6 StrEqInv 37.67 +.56 +20.9 TrgtRtr2015Inv 15.56 +.07 +4.5 TrgtRtr2020Inv 32.02 +.19 +5.9 TrgtRtr2025Inv 18.94 +.14 +6.9 TrgtRtr2030Inv 34.57 +.29 +7.8 TrgtRtr2035Inv 21.34 +.20 +8.7 TrgtRtr2040Inv 37.03 +.39 +9.5 TrgtRtr2045Inv 23.33 +.26 +10.0 TrgtRtr2050Inv 37.55 +.42 +10.0 TrgtRtrIncInv 13.57 +.04 +3.2 TtBMIdxAdmrl 10.38 -.02 -1.5 TtBMIdxIns 10.38 -.02 -1.5 TtBMIdxInsPlus 10.38 -.02 -1.5 TtInBIdxAdmrl 21.82 -.02 +2.3 TtInBIdxIns 32.74 -.04 +2.3 TtInBIdxInv 10.91 -.01 +2.2 TtInSIdxAdmrl 28.67 +.40 +.1 TtInSIdxIns 114.63 +1.60 +.1 TtInSIdxInsPlus 114.65 +1.60 +.1 TtInSIdxInv 17.13 +.23 ... TtlSMIdxAdmrl 73.15 +.86 +19.2 TtlSMIdxIns 73.16 +.85 +19.2 TtlSMIdxInv 73.11 +.86 +19.1 ValIdxAdmrl 43.54 +.49 +15.7 WlngtnAdmrl 74.02 +.50 +9.3 WlngtnInv 42.86 +.29 +9.2 WlslyIncAdmrl 64.59 +.14 +3.8 WlslyIncInv 26.66 +.06 +3.8 WndsrAdmrl 80.79 +.70 +11.3 WndsrIIAdmrl 70.45 +.84 +14.0 WndsrIIInv 39.70 +.47 +13.9VictorySpecValA m 28.59 +.33 +16.4WasatchGlbValInv d 9.15 +.10 +7.9Wells FargoTarget2010Adm 10.95 +.03 +2.2Western AssetCorPlusBdI 11.21 -.01 -2.5 WAMngdMuniA 15.89 -.04 +.5Wintergreen FundInv m 12.64 +.01 -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 BOB SALSBERGASSOCIATED PRESSLAWRENCE, Mass. „ Investigators worked Friday to pinpoint the cause of a series of “ery natural gas explosions that killed a teen driver in his car just hours after he got his license, injured at least 25 others and left dozens of homes in smoldering ruins. Authorities said an estimated 8,000 people were displaced at the height of Thursdays post-explosion chaos in three towns north of Boston rocked by the disaster. Most were still waiting, shaken and exhausted, to be allowed to return to their homes. The National Transportation Safety Board sent a team to help investigate the disaster in a state where some of the aging gas pipeline system dates to the 1860s. The rapid-“re series of gas explosions that one of“cial described as ArmageddonŽ ignited “res in 60 to 80 homes in the working-class towns of Lawrence, Andover and North Andover, forcing entire neighborhoods to evacuate as crews scrambled to “ght the ”ames and shut off the gas and electricity. Gas and electricity remained shut down Friday in most of the area, and entire neighborhoods were eerily deserted. Authorities said Leonel Rondon, 18, of Lawrence, died after a chimney toppled by an exploding house crashed into his car. He was rushed to a Boston hospital and pronounced dead Thursday evening. Rondon, a musician who went by the name DJ Blaze, had just gotten his drivers license, grieving friends and relatives told The Boston Globe. Its crazy how this happened,Ž said a friend, Cassandra Carrion. The state Registry of Motor Vehicles said Rondon had been issued his drivers license only hours earlier Thursday. Massachusetts State Police urged all residents with homes serviced by Columbia Gas in the three communities to evacuate, snarling traf“c and causing widespread confusion as residents and local of“cials struggled to understand what was happening. Some 400 people spent the night in shelters, and school was canceled Friday as families waited to return to their homes. Gov. Charlie Baker said state and local authorities were investigating but it could take days or weeks before they turn up answers, acknowledging the massive inconvenienceŽ for those displaced by the explosions. He said hundreds of gas technicians were going houseto-house to ensure each was safe, and declared a state of emergency for the affected area so the state could take over recovery efforts. The Massachusetts Emergency Management Agency blamed the “res on gas lines that had become over-pressurized but said investigators were still examining what happened. The Massachusetts gas pipeline system is among the oldest in the country, as much as 157 years old in some places, according to the Conservation Law Foundation, an environmental advocacy group.Massachusetts, feds hunt for gas blast cause AP PHOTO The house owned by Lawrence Police Ocer Ivan Soto sits nearly burned to the ground on Jeerson Street, in Lawrence, Massachusetts, Friday. By MARLEY JAYAP MARKETS WRITERNEW YORK „ U.S. stocks hardly moved Friday as the market wrapped up a solid week. Smaller companies rose following signs of sustained economic growth and reports that more tariffs on Chinese goods could be on the way. Stocks rose in early trading after the Federal Reserve said production of cars and energy jumped in August. The Commerce Department said sales by retailers grew only slightly in August after a big gain in July. Its a re”ection of stronger economic growth,Ž said Kate Warne, an investment strategist for Edward Jones. It continues to bode well for strength going into the fall and later in the year. Warne said she expects the U.S. economy to grow about 3 percent this year, which is what most experts are forecasting. She said growth will be a bit weaker than in 2019, but that would still be better than most of the previous years since 2009. The S&P 500 index rose 0.80 points to 2,904.98. The Dow Jones Industrial Average added 8.68 points to 26,154.67. The Nasdaq composite slipped 3.67 points to 8,010.04. The Russell 2000 index gained 7.40 points, or 0.4 percent, to 1,721.72.Small-company stocks shine on an otherwise ho-hum day MORE HEADLINE NEWS FROM AROUND THE NATIONUS mission defends costly curtains at UN ambassadors homeWASHINGTON (AP) „ The U.S. mission to the United Nations is defending the installation of costly curtains at the of“cial New York residence of Ambassador Nikki Haley on security grounds. It also says Haley had no say in the matter. A White House of“cial in the Obama administration, Brett Bruen, “rst posted to Twitter that the curtains cost over $50,000, spent when the Trump administration was looking to slash the State Department budget. The U.S. mission said Friday the curtains were chosen and ordered in 2016, out“tting the new residence per standard protocol. This happened before the election of President Donald Trump, who appointed Haley. It added that the curtains enhance the security of the residence.Ž The ambassadors residence was moved in 2016 from the Waldorf-Astoria after a Chinese insurance group bought the hotel.Some Bob Evans sausage links recalled, may contain plasticXENIA, Ohio (AP) „ The Agriculture Department says Bob Evans Farms is recalling nearly 47,000 pounds of pork sausage links because it might contain pieces of plastic. The items have establishment number EST 6785Ž and were sold in Indiana, Illinois, Maryland, Michigan, Missouri, New Jersey, New York, North Carolina, Ohio, Pennsylvania, Virginia and Wisconsin. The Food and Safety Inspection Service says there are no con“rmed reports of any injuries. The 12-ounce trays are labeled Bob Evans Maple Pork Sausage Links, Brown Sugar and Honey, Fresh from Meijer Maple Flavored Sausage Links or Giant Eagle Maple Pork Breakfast Sausage Links Caramel Color Added. All have a lot code of 8213. The sausage should be thrown out or returned to place of purchase.Western wildfires force evacuations of hundreds of homesSPANISH FORK, Utah (AP) „ A swift Utah wild“re fanned by high winds has more than doubled its size as it burns through dry terrain and forces evacuations of hundreds of homes, the U.S. Forest Service said Friday. The blaze south of Spanish Fork grew to 84 square miles from 31 square miles Thursday night when authorities ordered evacuations in three communities. Spanish Fork is about 50 minutes south of Salt Lake City. No homes have been reported damaged. Aircraft were set to drop retardant and water on the “re, said U.S. Forest Service spokeswoman Suzie Tenhagen. Their main focus today is protecting those folks homes,Ž she said. The hot, windy weather that has created tinderbox conditions in the area is expected to continue into the weekend. The “re is also threatening to converge with a second, smaller “re.

PAGE 24

Page 4 E/N/C www.yoursun.com The Sun | Saturday, September 15, 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. 30.55 21.48 HCP Inc 1.48 15 26.30 -.15 +0.8 25.28 19.10 HP Inc .56f 9 25.04 +.47 +19.2 55.89 42.46 HSBC 1.50e ... 43.55 +.73 -15.7 44.37 25.41 HainCels lf ... ... 27 .69 -1.23 -34.7 9.07 3.56 HalconRs n ... ... 4.80 +.25 -36.6 57 .86 35.75 Hallibrtn .72 cc 38.63 +1.83 -21.0 25.73 16.38 Hanesbds s .60 9 17 .69 +.09 -15.4 131.44 93.54 HanoverIns 2.16 63 115.39 -5.85 +6.8 56.50 39.34 HarleyD 1.48 15 44.27 -.10 -13.0 5.65 2.80 Harmonic ... dd 5.33 +.03 +26.8 170.54 122.61 HarrisCorp 2.74f 29 164.72 +4.54 +16.3 29.30 15.55 Harsco .20m 76 29.55 +1.35 +58.4 59.20 48.79 HartfdFn 1.20f 17 49.84 +.25 -11.4 38.72 31.72 HawaiiEl 1.24 24 35.41 -.45 -2.0 56.20 35.04 HlthCSvc .78f ... 42.58 +1.11 -19.2 5.42 2.59 HeclaM .01e dd 2.83 +.12 -28.7 24.16 16.60 Hersha rs 1.12 30 23.11 -.59 +32.8 115.82 89.10 Hershey 2.89f 23 105.97 +2.33 -6.6 27 .27 13.40 HertzGl ... ... 18.73 +.64 -15.2 71.14 40.24 Hess 1.00 dd 66.01 +3.63 +39.1 19.48 12.82 HP Ent n .45e 13 16.58 +.17 +15.5 28.32 20.02 HilltopH .28 11 20.40 -.46 -19.5 13.95 5.70 HimaxTch .10e 42 6.14 +.13 -41.1 83.28 31.95 HollyFront 1.32 17 70.39 -.42 +37 .4 215.43 156.22 HomeDp 4.12 27 209.07 +2.84 +10.3 37 .29 28.00 Honda .84e ... 28.90 +.25 -15.2 165.86 136.86 HonwllIntl 2.98 77 165.11 +2.30 +7 .7 42.29 29.75 Hormel s .75 23 41.90 +.61 +15.1 31.27 23.83 HospPT 2.12 11 29.00 +.32 -2.8 22.47 17 .93 HostHotls 1.00a 53 21.57 +.16 +8.7 31.03 23.64 HuanPwr 2.45e ... 25.63 +.53 +2.5 149.03 100.55 Hubbell 3.08 24 134.40 +5.29 -0.7 338.38 231.90 Humana 2.00 28 337 .24 +.11 +35.9 16.60 12.47 HuntBncsh .56f 17 15.66 -.45 +7 .6 276.69 201.91 HuntgtnIng 2.88 24 252.90 +7 .20 +7 .3 7 .00 3.57 IAMGld g 1.52f dd 3.63 -.18 -37 .7 11.26 7 .61 ICICI Bk .16e ... 9.26 +.02 -4.8 256.22 146.09 IdexxLab s ... 74 247 .94 +5.39 +58.5 20.58 12.56 ING .14e ... 12.86 +.01 -30.3 46.23 15.30 IQIYI n ... ... 28.56 +1.40 +83.7 13.11 11.25 iShGold ... q 11.46 ... -8.4 47 .85 30.65 iShBrazil .67e q 31.22 -1.29 -22.8 47 .13 39.42 iShEMU .86e q 40.75 +.87 -6.1 26.93 22.61 iSh HK .61e q 23.60 +.56 -7 .2 16.93 13.11 iShSilver ... q 13.23 -.09 -17 .3 102.32 91.67 iShSelDiv 3.03e q 102.19 +.90 +3.7 54.00 39.82 iShChinaLC .87e q 41.23 +.32 -10.7 52.08 40.63 iShEMkts .59e q 41.96 +.41 -11.0 121.85 113.72 iShiBoxIG 3.87 q 115.10 +.45 -5.3 128.59 116.09 iSh20 yrT 3.05 q 118.55 -.58 -6.6 75.27 65.15 iS Eafe 1.66e q 66.76 +1.33 -5.0 88.76 84.07 iShiBxHYB 5.09 q 86.33 +.63 -1.1 122.53 100.22 iShNsdBio s ... q 117 .77 +.03 +10.3 38.21 32.16 iShIndia bt .24e q 34.57 -.01 -4.2 173.39 140.23 iShR2K 1.77e q 171.38 +.84 +12.4 94.20 82.16 iShCorHiDv 2.90e q 91.24 +1.23 +1.2 76.72 55.75 iShChina .61e q 58.17 +.30 -12.6 38.96 36.52 iShUSPfd 2.13a q 37 .34 +.24 -1.9 83.62 71.27 iShREst 2.76e q 82.23 +.24 +1.5 70.84 61.46 iShCorEafe 1.56e q 63.05 +1.22 -4.6 100.89 79.59 Idacorp 2.36 25 100.05 +.19 +9.5 179.07 134.45 ITW 4.00f 26 144.89 +4.26 -13.2 27 .10 19.50 IndBkMI .60 19 24.40 -.40 +9.2 10.65 7 .08 Infosys s ... 19 10.32 -.11 ... 103.51 79.63 IngerRd 2.12f 24 103.40 +3.11 +15.9 146.28 95.01 Ingredion 2.40 14 104.00 +1.76 -25.6 47 .45 24.96 IntgDv ... 49 47 .08 +4.42 +58.4 57 .60 35.14 Intel 1.20 17 45.54 -.91 -1.3 118.85 51.05 InterceptP ... dd 120.47 +8.14 +106.2 171.13 137 .45 IBM 6.28f 11 148.33 +2.88 -3.3 31.00 18.25 IntlGmeT n .80 ... 20.20 +1.11 -23.8 66.94 50.00 IntPap 1.90 18 53.24 +1.53 -8.1 3.62 1.29 Intersectns ... dd 1.70 -.01 -24.8 560.49 337 .80 IntSurg s ... 83 568.36 +30.40 +55.7 38.43 23.25 Invesco 1.16 10 23.75 -.30 -35.0 9.55 2.35 Invuity n ... dd 7 .35 +1.60 +18.5 65.51 39.07 IonisPhm ... cc 46.00 +1.82 -8.5 41.52 30.78 IronMtn 2.20 31 35.65 +.88 -5.5 64.71 54.91 iShJapan rs ... q 58.12 +1.45 -3.0 39.36 35.01 iSTaiwn rs ... q 37 .07 +.05 +2.4 62.70 49.20 iShCorEM .95e q 50.73 +.42 -10.8 16.98 9.85 ItauUnibH .58e ... 10.12 -.46 -22.1J-K-L 50.68 25.90 JD.com ... 14 27 .11 +.16 -34.5 119.33 88.95 JPMorgCh 2.24f 15 113.50 -.82 +6.1 75.96 54.60 JacobsEng .60 27 75.78 +2.16 +14.9 3.55 1.95 JkksPac ... dd 2.55 +.10 +8.5 148.32 118.62 JohnJn 3.60f 20 139.49 +2.17 -0.2 42.60 32.89 JohnContl n 1.04 26 38.00 -.30 -0.3 29.95 23.61 JnprNtwk .72 15 27 .87 +.36 -2.2 25.10 18.27 KKR 1.31e 11 24.68 ... +17 .2 123.96 95.21 KLA Tnc 3.00f 14 104.47 +.29 -0.6 120.34 99.47 KC Southn 1.44f 21 117 .24 -.83 +11.4 74.84 56.40 Kellogg 2.24f 18 74.84 +.75 +10.1 8.07 2.86 KeryxBio ... dd 2.97 -.21 -36.1 22.40 16.84 Keycorp .48f 13 19.94 -1.17 -1.1 70.40 39.54 Keysight ... 52 65.80 +.15 +58.2 123.77 97 .10 KimbClk 4.00 23 116.45 +.98 -3.5 19.85 14.69 KindMorg .80 23 18.06 +.24 -0.1 4.84 2.67 Kinross g ... 22 2.89 +.06 -33.1 82.98 54.11 KraftHnz n 2.50 17 58.97 +2.38 -24.2 14.87 8.90 KratosDef ... dd 14.10 -.16 +33.1 32.74 19.69 Kroger s .56f 10 27 .80 -4.57 +1.3 28.71 18.50 Kulicke .48 54 25.20 +.34 +3.6 63.10 25.89 L Brands 2.40 9 28.97 +1.88 -51.9 218.71 180.24 L-3 Tch 3.20 21 216.17 +6.18 +9.3 49.59 34.46 LTC Prp 2.28f 14 45.32 -.05 +4.1 73.19 45.02 LambWst n .77 25 68.01 +1.18 +20.5 128.70 92.70 Landstar .66f 28 124.60 +2.05 +19.7 13.40 7 .41 LaredoPet ... 4 8.17 +.40 -23.0 81.45 59.11 LVSands 3.00 17 61.41 +.79 -11.6 36.13 24.10 LaSalleH .90m 54 34.26 -.55 +22.1 51.99 39.57 LeggPlat 1.52 22 46.40 +.69 -2.8 72.17 48.71 LennarA .16 14 52.53 +2.00 -16.9 6.82 5.62 LbtyASE .72e q 6.72 +.08 +6.7 45.40 37 .77 LibtProp 1.60 15 43.47 +.47 +1.1 101.34 81.48 LincElec 1.56 26 95.32 +3.87 +4.1 363.00 291.52 LockhdM 8.00 41 335.80 +7 .27 +4.6 114.54 75.36 Lowes 1.92f 24 113.89 +4.30 +22.5M-N-0 197 .37 145.56 M&T Bk 4.00f 18 171.22 -7 .59 +0.1 11.62 6.04 MBIA ... dd 10.63 +.18 +45.2 35.18 26.45 MDC 1.20 12 32.34 +1.25 +1.4 29.62 24.29 MDU Res .79 23 27 .09 -.63 +0.8 38.41 26.31 MGM Rsts .48 8 27 .68 +.93 -17 .1 10.97 9.25 MVC Cap .60 24q 9.35 +.08 -11.5 75.09 36.20 Macquarie 5.24e 9 46.55 -.05 -27 .5 41.99 17 .41 Macys 1.51 11 36.27 +1.14 +44.0 67 .47 48.63 Magna g s 1.32f 9 54.16 +2.07 -4.4 22.16 17 .44 Manulife g .88 ... 17 .70 +.04 -15.1 22.74 11.24 MarathnO .20 dd 20.88 +.36 +23.3 85.34 52.26 MarathPt s 1.84 12 84.34 +1.83 +27 .8 149.21 103.82 MAR 1.64f 29 130.43 +3.82 -3.9 17 .30 10.99 MartinMid 2.00 18 11.20 -.05 -20.0 25.18 17 .22 MarvellTch .24 25 18.97 -.48 -11.6 218.69 137 .75 MasterCrd 1.00 51 217 .96 +6.87 +44.0 74.94 45.80 MaximIntg 1.84f 24 57 .91 -.86 +10.8 11.04 6.53 McClatch rs ... dd 8.75 -.08 -2.0 131.88 93.70 McCorm 2.08 20 132.29 +1.69 +29.8 178.70 146.84 McDnlds 4.04 24 160.84 -3.06 -6.6 178.86 122.49 McKesson 1.56f 11 128.56 -1.18 -17 .6 15.24 11.82 MedProp 1.00 16 14.66 +.02 +6.4 6.15 3.35 MedleyCap .40m 6 3.92 -.01 -24.9 97 .38 76.41 Medtrnic 2.00 51 97 .01 +.69 +20.1 32.95 19.10 MelcoResE .32e 67 20.84 -.30 -28.2 70.94 52.83 Merck 1.92 26 69.98 +.79 +24.4 60.19 41.41 MercGn 2.50 46 51.87 -.94 -2.9 72.25 47 .30 Meredith 2.18 12 52.40 +1.50 -20.7 29.54 17 .28 Meritor ... 6 20.79 -.57 -11.4 55.91 43.09 MetLife 1.68 10 46.53 +.81 -8.0 104.20 78.33 Microchp 1.46f 85 83.60 +.55 -4.9 64.66 32.81 MicronT ... 4 44.30 -.56 +7 .7 113.73 72.92 Microsoft 1.68 54 113.37 +5.16 +32.5 3.25 .89 Microvisn ... dd 1.08 ... -33.7 138.89 98.06 Middleby ... 23 126.21 +.12 -6.5 48.16 33.96 MdsxWatr .90 29 48.11 +1.45 +20.5 14.17 10.93 MHowHiInc 1.39 q 12.92 +.20 +3.6 8.11 5.49 MitsuUF J ... ... 6.06 +.06 -16.6 12.80 7 .25 MobileTele .53e ... 8.21 +.81 -19.4 90.25 58.75 MolsCoorB 1.64 10 63.14 -.64 -23.1 54.24 22.49 Momo ... ... 47 .37 +2.22 +93.5 46.54 37 .42 Mondelez 1.04f 23 43.80 +1.28 +2.3 70.21 47 .61 MonstrBv s ... 39 59.53 -.81 -5.9 93.93 71.56 Moog A 1.00 21 82.68 +3.87 -4.8 59.38 44.42 MorgStan 1.20f 11 48.19 -.03 -8.1 129.20 82.86 MotrlaSolu 2.08 24 126.76 +.49 +40.3 35.98 23.36 MurphO 1.00 cc 30.93 +1.22 -0.4 47 .82 30.69 Mylan NV ... 11 37 .48 -.76 -11.4 38.68 26.00 NCR Corp ... 25 28.69 +.55 -15.6 20.75 15.55 NRG Yld C 1.28f 28 20.10 +.30 +6.3 125.93 84.59 NXP Semi ... 34 92.76 -1.26 -20.8 8.87 5.32 Nabors .24 dd 6.07 +.31 -11.1 59.90 48.31 NatFuGas 1.70f 17 56.77 +1.74 +3.4 65.60 51.44 NatGrid 2.89e ... 52.43 +.04 -10.8 81.60 62.71 NtHlthInv 4.00 20 77 .59 +.18 +2.9 140.33 88.80 NatPresto 1.00a 17 127 .20 -2.50 +27 .9 111.36 21.11 NektarTh ... 12 59.25 -5.75 -0.8 95.44 52.13 Neogen s ... 80 96.50 +3.67 +56.5 423.21 176.55 Netflix s ... cc 364.56 +15.88 +89.9 47 .65 35.55 NJ Rscs s 1.09 17 47 .40 +.65 +17 .9 19.10 13.46 NewMedia 1.48 28 15.54 -.15 -7 .4 108.40 67 .85 NewOriEd .40e 34 69.51 -2.83 -26.1 14.53 10.40 NY CmtyB .68 13 10.88 -.06 -16.4 6.54 5.35 NYMtgTr .80 8 6.29 -.15 +1.9 26.85 16.95 NY Times .16 cc 22.25 -.60 +20.3 A-B-C 14.11 9.86 AES Corp .52 11 13.55 +.44 +25.1 47 .15 40.55 AFLAC s 1.04 15 47 .21 +.39 ... 21.94 17 .84 AGNC Inv 2.16 5 18.89 -.22 -6.4 6.80 4.00 AK Steel ... 20 4.37 +.18 -22.8 39.80 30.13 AT&T Inc 2.00 7 33.60 +1.48 -13.6 22.03 15.25 AV Homes ... 6 21.43 -.03 +28.7 68.54 51.37 AbbottLab 1.12 29 68.42 +2.21 +19.9 29.69 11.62 AberFitc .80 12 20.17 +.11 +15.7 30.35 16.75 AccelrDiag ... dd 21.45 -.90 -18.1 6.15 3.20 Accuray ... dd 3.80 ... -11.6 81.64 57 .29 ActivsBliz .34f 46 81.27 +7 .70 +28.3 86.42 40.08 Adient n 1.10 ... 43.06 +2.42 -45.3 270.94 143.95 AdobeSy ... 57 274.69 +13.82 +56.8 95.00 51.94 AdvEnId ... 15 53.69 -2.38 -20.4 34.14 9.04 AMD ... cc 32.72 +5.34 +218.3 39.90 30.95 Aecom ... 12 32.44 -.35 -12.7 113.06 41.53 AeroViron ... 54 116.51 +16.08 +107 .5 204.20 149.69 Aetna 2.00 20 202.75 -.33 +12.4 2.65 .83 AeviGeno ... dd 1.26 +.15 +5.0 75.00 60.42 Agilent .60 81 68.85 +1.45 +2.8 25.30 18.97 Aircastle 1.12 7 20.64 +.49 -11.8 2.91 1.39 AlaskCom ... 12 1.63 -.24 -39.2 144.99 86.75 Albemarle 1.34f 16 100.90 +3.71 -21.1 62.35 40.03 Alcoa Cp ... 22 42.79 +1.79 -20.6 147 .29 102.10 Alexion lf ... 45 118.20 +.93 -1.2 211.70 152.85 Alibaba ... 49 164.74 +2.37 -4.5 30.25 21.02 AllegTch ... dd 26.74 +1.29 +10.8 181.45 115.25 AllegiantT 2.80 9 122.75 -9.80 -20.7 237 .41 142.81 Allergan 2.88 12 188.22 -2.02 +15.1 81.24 66.64 Allete 2.24 22 75.81 +.22 +1.9 21.90 15.55 AllnceRes 2.08f 5 19.55 -.30 -0.8 30.80 23.50 AlliBern 2.57e 14 30.95 +.75 +23.6 45.52 36.84 AlliantEg s 1.34 22 43.83 +.56 +2.9 52.22 33.49 AllisonTrn .60 18 51.83 +1.32 +20.3 105.36 88.29 Allstate 1.84 15 99.99 -.04 -4.5 153.99 74.50 AlnylamP ... dd 97 .14 -11.86 -23.5 1273.89 909.70 Alphabet C ... 32 1172.53 +7 .70 +12.1 1291.44 924.51 Alphabet A ... 36 1177 .98 +.39 +11.8 10.03 8.65 AlpTotDiv .69 q 8.79 ... -7 .2 11.89 9.01 AlpAlerMLP 1.35e q 10.90 +.03 +1.0 82.45 62.80 Altaba ... cc 67 .75 +2.93 -3.0 27 .01 14.60 Altice n ... dd 19.00 +1.03 -0.4 74.38 53.91 Altria 3.20 20 62.07 +1.94 -13.1 2050.50 931.75 Amazon ... cc 1970.19 +18.12 +68.5 66.23 34.33 Ambarella ... cc 38.00 -.87 -35.3 7 .43 4.28 Ambev .05e 8 4.37 -.13 -32.4 66.11 51.89 Ameren 1.83 23 65.41 +.07 +10.9 6.50 5.25 AFMulti .50 20 5.88 +.03 -2.9 19.91 14.85 AMovilL .17e 24 16.52 +.30 -3.7 59.08 35.64 AmAirlines .40 7 39.74 +1.31 -23.6 78.07 62.71 AEP 2.48 17 72.60 -.08 -1.3 109.19 84.97 AmExp 1.40 16 109.56 +3.48 +10.3 65.55 49.57 AmIntlGrp 1.28 dd 53.25 -.10 -10.6 61.66 47 .53 AmStsWtr 1.02 37 61.40 +.23 +6.0 92.37 76.04 AmWtrWks 1.82 38 89.24 +1.02 -2.5 48.37 39.01 Amerigas 3.80 32 39.89 +.52 -13.7 183.90 129.87 Ameriprise 3.60 12 147 .47 +4.99 -13.0 106.27 71.90 AmeriBrgn 1.52 10 85.84 -2.80 -6.5 80.86 63.86 Ametek .56f 34 80.83 +2.74 +11.5 203.69 163.31 Amgen 5.28 17 200.58 +4.28 +15.3 97 .02 80.42 Amphenol .92 38 96.83 +1.71 +10.3 76.70 40.64 Anadarko 1.00 73 63.01 -.53 +17 .5 157 .65 89.58 Andeavor 2.36 24 156.09 +2.80 +36.5 126.50 87 .32 ABInBev 3.19e 22 89.29 -.45 -20.0 12.58 9.95 Annaly 1.20e 12 10.24 -.25 -13.9 273.14 179.40 Anthem 3.00 17 270.78 -1.12 +20.3 6.20 4.55 Anworth .60 10 4.76 -.18 -12.5 49.59 33.60 Apache 1.00 29 45.46 +2.59 +7 .7 6.20 5.18 ApolloInv .60 ... 5.44 -.03 -3.9 229.67 149.16 Apple Inc 2.92 26 223.84 +2.54 +32.3 62.40 37 .39 ApldMatl .80 11 39.10 -.75 -23.5 71.29 22.54 ApldOptoel ... 21 34.19 +2.15 -9.6 39.55 32.37 AquaAm .88f 28 38.02 +.63 -3.1 51.45 27 .90 ArcBest .32 17 49.25 +.65 +37 .8 31.17 16.47 Arconic .24 dd 22.69 +.77 -16.7 17 .58 15.03 AresCap 1.56f 9 17 .33 -.12 +10.2 25.95 17 .70 AresMgmt 1.05e 14 21.55 +.78 +7 .8 313.37 172.14 AristaNetw ... 49 271.25 +4.20 +15.1 20.21 9.60 ArrayBio ... dd 13.85 -.63 +8.2 87 .26 72.31 ArrowEl ... 11 77 .04 +1.76 -4.2 86.63 61.74 Ashland 1.00f 47 84.60 +.74 +18.8 39.76 31.99 AstraZen s 1.37e 9 37 .45 +.27 +7 .9 40.97 20.07 AtHomGr n ... 43 31.93 -.51 +5.1 94.85 76.46 ATMOS 1.94 17 94.12 +.50 +9.6 147 .73 106.25 AutoData 2.76f 39 147 .46 +1.42 +25.8 123.67 93.04 AveryD 2.26 36 109.06 +3.68 -5.0 50.88 29.94 AvisBudg ... 12 34.04 +2.23 -22.4 52.91 47 .50 Avista 1.49 29 51.21 -.33 -0.5 39.75 22.00 B&G Foods 1.90 9 31.70 +.20 -9.8 49.06 39.76 BCE g 3.02 ... 39.91 -.22 -16.9 16.97 10.39 BGC Ptrs .72 dd 11.93 -.23 -21.0 47 .92 34.96 BHPBil plc 1.66e ... 40.27 +.70 -0.1 47 .83 35.35 BP PLC 2.38 23 43.26 +1.23 +2.9 32.70 18.65 BP Pru 3.60e 6 33.05 +2.65 +64.4 284.22 207 .74 Baidu ... 8 220.03 +3.99 -6.1 114.02 70.23 Balchem .42f 50 114.82 +3.42 +42.5 43.96 34.71 BallCorp s .40 23 44.14 +1.72 +16.6 5.94 2.57 BallardPw ... dd 3.78 +.01 -14.3 9.54 5.96 BcBilVArg .27e ... 6.31 +.30 -25.8 11.98 6.50 BcoBrad s .06a ... 6.67 -.35 -28.4 7 .57 4.82 BcoSantSA .21e ... 4.98 +.13 -23.9 33.05 23.08 BkofAm .60f 16 30.37 -.49 +2.9 84.71 73.79 BkMont g 3.84e ... 81.63 -.03 +2.0 58.99 49.39 BkNYMel 1.12f 12 51.65 -.53 -4.1 66.78 55.85 BkNova g 3.28f 9 57 .86 +.95 -10.3 56.50 25.59 B iPVxST rs ... q 27 .39 -3.47 -1.9 8.00 4.10 BarnesNob .60 dd 5.50 +.20 -17 .9 17 .76 9.53 BarrickG .12 56 10.11 +.06 -30.1 27 .79 10.94 BauschHl ... 6 22.35 +1.71 +7 .6 77 .21 60.78 Baxter s .76 37 77 .69 +3.10 +20.2 23.24 11.62 BeazerHm ... 14 12.03 -.15 -37 .4 263.37 191.53 BectDck 3.00 cc 260.63 +6.26 +21.8 29.63 16.52 BedBath .64 6 18.07 +.08 -17 .8 53.00 40.86 Bemis 1.24 20 49.33 -.50 +3.2 217 .62 177 .33 BerkH B ... 29 216.37 +2.33 +9.2 64.42 36.20 BigLots 1.20 11 41.59 -1.14 -25.9 22.70 9.09 Bilibili n ... 48 13.52 +1.81 +20.3 8.13 4.12 Biocryst ... dd 7 .04 -.45 +43.4 388.67 249.17 Biogen ... 21 338.68 -.97 +6.3 70.97 50.49 BlkHillsCp 1.90 18 59.29 -.08 -1.4 14.55 9.46 BlackBerry ... dd 10.30 +.28 -7 .8 42.25 32.81 BlkHlthSci 2.40 q 40.50 +.39 +11.0 15.84 13.04 BlkMuniast .65a q 13.16 -.20 -12.1 37 .52 29.58 Blackstone 2.70e 13 36.80 +1.54 +14.9 374.48 237 .09 Boeing 6.84 34 359.80 +10.52 +22.0 2228.99 1630.56 BookingHl ... 27 1916.27 +14.46 +10.3 58.22 42.06 BorgWarn .68 13 44.87 +1.20 -12.2 329.95 150.58 BostBeer ... 39 319.20 +7 .55 +67 .0 37 .72 24.54 BostonSci ... 29 37 .39 +1.54 +50.8 40.44 24.53 BoydGm .24 22 33.57 +.73 -4.2 27 .34 16.26 BrigStrat .56 12 20.30 +.10 -20.0 54.14 29.94 Brinker 1.52 15 48.69 +1.19 +25.4 70.05 49.96 BrMySq 1.60 60 60.69 -.62 -1.0 71.45 46.07 BritATob s 2.24e ... 47 .94 +.41 -28.4 285.68 197 .46 BroadcInc 7 .00 ... 236.34 +3.76 -8.0 11.85 6.28 Brookdale ... dd 9.38 -.42 -3.3 46.88 37 .27 BrkfInfra s 1.88 28 39.68 +.96 -11.4 24.96 18.13 BrkfldPrp 1.26 ... 20.05 +.43 -9.5 21.16 19.19 BrkfldPr A n ... ... 20.00 +.51 -3.8 69.60 48.04 Brunswick .76 19 68.75 +.44 +24.5 59.67 32.03 Bu ckeye 5.05 12 37 .84 +1.10 -23.6 9.10 3.80 CBL Asc .80 2 4.17 -.25 -26.3 61.59 47 .54 CBS B .72 13 55.85 -.21 -5.3 50.83 40.48 CMS Eng 1.43 31 50.38 +.29 +6.5 15.65 10.09 CNH Indl .14e cc 11.57 -.01 -13.7 76.24 48.26 CSX .88 11 73.48 -.15 +33.6 26.00 8.40 CVR Rfng 2.95e 18 19.85 -.30 +19.9 84.00 60.14 CVS Health 2.00 13 76.91 -.38 +6.1 14.50 8.55 CaesarsEnt ... dd 10.65 +.95 -15.8 52.30 37 .15 Cal-Maine 2.52e 24 50.85 +1.40 +14.4 13.64 10.60 CalaCvHi 1.20 q 13.64 +.58 +15.1 25.45 18.87 CalAmp ... 30 22.77 -.27 +6.3 46.15 35.25 CalifWtr .75 30 42.50 +.75 -6.3 9.95 6.10 CalumetSp ... dd 6.45 -.45 -16.2 96.39 78.19 CamdenPT 3.08 25 94.54 +.55 +2.7 51.07 32.63 CampSp 1.40 14 41.29 +1.07 -14.2 100.01 85.47 CIBC g 4.49e 8 94.01 +.67 -3.5 90.57 70.59 CdnNR gs 1.82f ... 87 .17 +.99 +5.7 38.20 29.20 CdnNRs gs 1.34 ... 31.77 -.40 -11.1 53.29 43.77 CanopyGr n ... ... 47 .19 -4.34 -8.4 106.50 78.39 CapOne 1.60 16 97 .99 -.38 -1.6 16.72 7 .18 CapSenL ... dd 8.95 +.07 -33.7 9.89 8.01 CapsteadM .64 12 8.21 -.33 -5.1 1.90 .59 CpstnTur rs ... dd .92 -.18 +19.5 75.75 48.14 CardnlHlth 1.90 dd 52.10 -.52 -15.0 81.67 57 .05 CarMax ... 21 80.52 +1.66 +25.6 72.70 56.45 Carnival 2.00 15 63.95 +1.89 -3.6 61.49 39.14 CarpTech .80f 45 58.23 +1.44 +14.2 31.57 11.38 Carrizo ... 49 23.61 +.67 +10.9 173.19 117 .47 Caterpillar 3.44f 18 144.90 +3.58 -8.0 70.82 50.10 CedarF 3.56 14 53.18 -2.34 -18.2 147 .17 74.13 Celgene ... 26 87 .17 -3.29 -16.5 9.45 5.72 Cemex .29t ... 7 .12 +.33 -5.1 11.52 7 .09 CenovusE .20 7 8.86 -.02 -3.0 30.45 24.81 CenterPnt 1.11 21 28.92 +.41 +2.0 24.20 13.16 CntryLink 2.16 9 22.74 +.80 +36.3 59.83 45.02 ChemFinl 1.36f 18 55.48 -1.29 +3.8 58.08 38.49 Chemours n 1.00f 10 40.35 -3.65 -19.4 5.60 2.53 ChesEng ... 7 4.00 -.03 +1.0 133.88 108.02 Chevron 4.48 52 117 .38 +2.78 -6.2 10.90 7 .07 Chicos .34 11 8.55 +.13 -3.1 70.52 29.01 ChinaSoAir .64e ... 30.30 -1.10 -41.5 530.68 247 .52 Chipotle ... cc 491.56 +9.53 +70.1 59.59 43.21 ChurchDwt s .87f ... 59.55 +.86 +18.7 227 .13 163.02 Cigna .04 19 195.11 +6.52 -3.9 78.04 66.33 CinnFin 2.12 22 77 .77 +.61 +3.7 58.80 34.78 Cirrus ... 15 39.71 -3.28 -23.4 48.06 31.67 Cisco 1.32f 24 47 .40 +.35 +23.8 29.79 5.81 CgpVelICrd ... ... 6.44 -.37 -54.2 80.70 64.38 Citigroup 1.80f 12 70.54 +.90 -5.2 48.23 33.08 CitizFincl .52 11 40.14 -.87 -4.4 116.82 75.01 CitrixSy s ... 31 112.32 +1.36 +27 .6 4.05 1.31 CleanEngy ... dd 2.68 +.02 +32.0 11.44 5.60 ClevCliffs ... 8 11.51 +.81 +59.6 152.39 113.57 Clorox 3.84 25 151.38 +.64 +1.8 48.62 41.45 CocaCola 1.56 87 45.99 +.66 +0.2 12.93 10.55 CohStQIR .96 q 12.53 +.27 -0.9 29.03 25.16 CohStSelPf 2.06 q 27 .94 +.87 -1.1 77 .91 61.28 ColgPalm 1.68 24 67 .99 +.98 -9.9 44.00 30.43 Comcast s .76 18 36.96 +.79 -7 .3 102.66 65.59 Comerica 2.40f 16 93.19 -3.49 +7 .3 9.62 4.90 CmpTask .24 ... 5.33 -.41 +4.5 36.80 17 .11 Comtech .40 27 33.22 -1.23 +50.2 39.43 32.90 ConAgra .85 18 38.25 +1.92 +1.5 69.80 48.86 ConnWtrSv 1.25 43 68.81 +.11 +19.9 74.43 44.50 ConocoPhil 1.14f 59 73.50 +3.28 +33.9 20.72 10.31 ConsolCom 1.55 ... 12.88 +.92 +5.7 89.70 71.12 ConEd 2.86 17 80.29 +.21 -5.5 236.62 197 .32 ConstellA 2.96f 16 212.05 +.33 -7 .2 69.91 33.75 ContlRescs ... 52 60.37 +.57 +14.0 40.78 22.58 CooperTire .42 37 30.20 -.15 -14.6 58.56 33.57 CorOnDem ... dd 57 .24 -.05 +62.0 35.10 26.11 Corning .72 dd 35.27 +1.69 +10.3 33.81 24.55 CorpOffP 1.10 16 30.43 +.04 +4.2 245.16 154.11 Costco 2.28 34 235.38 -6.08 +26.5 21.68 10.73 Coty .50 ... 11.91 -.48 -40.1 179.12 143.01 CrackerB 5.00f 16 150.05 -5.20 -5.6 40.55 22.15 CrestEq rs 2.40 dd 38.15 -.60 +47 .9 21.60 8.64 Crocs ... dd 21.42 +.30 +69.5 13.39 5.12 CronosGp n ... ... 10.38 -1.61 +36.2 62.27 40.09 CrownHold ... 19 46.01 +3.13 -18.2 56.46 35.95 Ctrip.com s ... 17 38.04 +.48 -13.7 194.18 129.90 Cummins 4.56f 40 143.20 +2.17 -18.9 22.30 11.35 CybrOpt ... cc 21.20 -.75 +41.3 18.87 13.55 CypSemi .44 26 15.58 -.15 +2.2D-E-F 11.57 9.71 DNP Selct .78 q 11.14 +.06 +3.1 53.32 36.20 DR Horton .50 16 43.00 +.01 -15.8 116.74 94.25 DTE 3.53 20 112.30 +.22 +2.6 120.93 77 .55 Darden 3.00f 25 119.05 -.11 +24.0 12.09 7 .32 DeanFoods .36 54 7 .50 +.11 -35.1 175.26 116.72 Deere 2.76 25 147 .76 +.13 -5.6 60.50 47 .12 DeltaAir 1.40f 13 57 .93 +1.07 +3.4 5.84 1.04 DenburyR ... dd 5.28 +.22 +138.9 31.42 6.98 Dermira ... dd 10.57 +.73 -62.0 20.23 10.36 DeutschBk .83e ... 11.40 +.27 -40.1 46.54 29.83 DevonE .32 25 39.67 -.72 -4.2 151.30 129.99 Diageo 3.20e ... 140.43 +1.50 -3.8 21.92 12.50 DiamOffsh .50 29 17 .55 +1.39 -5.6 5.16 3.07 DianaShip ... dd 3.94 +.03 -3.2 23.50 3.55 Diebold .40 5 4.35 -.75 -73.4 14.70 9.05 DigiIntl ... 46 12.80 -.20 +34.0 127 .23 96.56 DigitalRlt 4.04 58 121.89 +.25 +7 .0 98.75 49.91 Dillards .40 9 77 .44 +3.96 +29.0 25.60 8.83 DxSOXBr rs ... q 9.61 -.37 -41.8 41.58 10.56 DxGBull rs ... q 11.86 +.11 -62.6 23.92 6.40 DrGMBll rs .09e q 7 .06 -.07 -60.2 65.25 14.27 DxBrzBull s ... q 15.12 -1.92 -62.5 16.25 7 .80 DxSCBear rs ... q 8.10 -.12 -34.0 81.93 57 .50 Discover 1.60f 14 77 .84 +.38 +1.2 32.17 15.99 DiscIncA ... 16 32.18 +4.23 +43.8 117 .90 96.80 Disney 1.68 15 109.26 -1.71 +1.6 112.59 75.50 DollarGen 1.16 17 108.91 -1.91 +17 .1 116.65 79.17 DollarTree ... 12 84.57 +2.33 -21.2 85.30 61.53 DomEngy 3.34 15 71.86 +.40 -11.3 305.34 166.74 Dominos 2.20f 44 280.05 -13.47 +48.2 53.20 40.72 Domtar g 1.74 20 53.55 +1.34 +8.1 57 .82 43.35 Donaldson .76f 30 59.04 +3.47 +20.6 77 .08 61.27 DowDuPnt 1.52 22 68.58 -1.42 -3.7 8.96 7 .53 DryStrt .52 q 7 .55 -.10 -12.6 9.31 8.40 DufPUC .60 q 8.48 +.02 -4.2 91.78 71.96 DukeEngy 3.71f 18 81.70 -.77 -2.9 30.14 24.30 DukeRlty .80 23 28.74 +.34 +5.6 46.99 32.86 eBay s ... 16 34.10 +.11 -9.6 131.60 86.48 EOG Rescs .88f dd 117 .82 +3.35 +9.2 39.72 25.10 ETF M AlH ... ... 35.77 +.96 +22.3 89.85 71.62 Eaton 2.64 20 87 .15 +3.34 +10.3 17 .95 14.42 EV EEq2 1.05 q 17 .71 +.24 +16.4 9.84 8.02 EVTxMGlo .98 q 9.62 +.03 +2.6 156.71 125.74 Ecolab 1.64 34 157 .12 +3.77 +17 .1 83.38 57 .63 EdisonInt 2.42 15 68.33 +1.67 +8.0 156.87 100.20 EdwLfSci s ... 49 147 .99 +6.66 +31.3 107 .84 73.69 EliLilly 2.25 dd 105.77 -1.26 +25.2 116.90 80.71 EllieMae ... 70 100.48 +.49 +12.4 21.00 18.00 ElmiraSB .92b 17 20.20 -.15 +3.7 10.45 4.46 EmergeES 2.68m dd 4.93 +.39 -31.4 78.00 57 .47 EmersonEl 1.94 25 77 .54 +1.75 +11.3 16.34 8.89 EnbrdgEPt 1.40 13 11.33 -.05 -18.0 42.10 29.00 Enbridge 2.68 ... 33.89 -.13 -13.3 14.31 9.23 EnCana g .06 21 12.17 -.07 -8.7 19.34 12.80 EgyTrEq s 1.22 21 17 .47 +.11 +1.2 24.38 15.06 EngyTrfPt 2.26 22 22.27 +.05 +24.3 13.87 8.23 Enerpls g .12e 15 11.69 +.12 +19.4 20.00 13.80 EnLinkLLC 1.07 15 17 .00 +.15 -3.4 22.98 17 .65 Ennis Inc .90f 16 21.05 -.60 +1.4 8.00 4.10 ENSCO .04 dd 7 .50 +1.04 +26.9 87 .85 71.95 Entergy 3.56 37 83.76 -.95 +2.9 30.05 23.10 EntProdPt 1.72f 21 29.23 +.38 +10.3 59.28 47 .06 Evergy 1.60 25 57 .76 -.54 +9.4 66.15 52.76 EversrceE 2.02 21 63.53 +.72 +0.6 1.74 .76 EvineLive ... ... 1.28 -.03 -8.6 80.35 37 .36 ExactSci h ... dd 76.27 -.95 +45.2 12.09 8.51 ExantasCap .20 dd 11.47 -.27 +22.4 32.50 16.54 Exelixis ... 21 16.97 -1.58 -44.2 45.05 35.57 Exelon 1.38f 12 44.08 +.01 +11.8 154.24 98.52 Expedia h 1.28f 59 129.74 +.92 +8.3 91.37 55.80 ExpScripts ... 12 91.82 +1.02 +23.0 89.30 72.16 ExxonMbl 3.28 18 82.92 +1.09 -0.9 14.92 12.38 FNBCp PA .48 13 13.27 -.22 -4.0 218.62 149.02 Facebook ... 30 162.32 -.72 -8.0 61.14 42.51 Fastenal 1.60f 25 57 .76 +.56 +5.6 274.66 211.01 FedExCp 2.60 12 255.44 +9.47 +2.4 26.76 12.42 FedNatHld .32 22 24.57 -.75 +48.3 134.52 106.41 FedRlty 4.08f 22 129.61 -.09 -2.4 149.85 103.65 Ferrari n ... ... 132.14 +5.28 +26.0 5.75 2.70 Ferrellgs .40 dd 2.90 +.06 -32.2 24.95 15.33 FiatChrys ... ... 17 .50 +.94 -1.9 42.52 33.71 FidlNatFn 1.28f 16 40.47 +.74 +3.1 16.94 12.63 FidusInvst 1.56a 9q 14.62 -.16 -3.7 34.67 25.36 FifthThird .72f 8 29.02 -.47 -4.4 26.00 14.73 FstData n ... 14 26.24 +1.08 +57 .0 81.72 45.26 FstSolar ... 29 48.21 -.30 -28.6 38.37 29.34 FirstEngy 1.44 8 37 .83 +.32 +23.5 7 .79 4.51 Fitbit n ... dd 5.51 -.36 -3.5 22.00 19.07 FlrtyTotR 1.63 q 19.27 -.23 -10.8 19.71 12.78 Flex Ltd ... 13 12.90 -.23 -28.3 22.82 17 .71 FlowrsFds .72 22 20.31 -.08 +5.2 62.09 39.12 Fluor .84 43 57 .84 +1.73 +12.0 7 .60 4.40 Foamix ... ... 6.18 +.35 +2.8 59.40 28.42 FootLockr 1.38 27 46.59 -.15 -0.6 13.48 9.22 FordM .60a 5 9.45 +.18 -24.3 86.74 66.62 Fortive n .28 ... 86.98 +2.39 +20.2 73.62 52.52 FBHmSec .80 19 55.26 +1.14 -19.3 8.48 3.53 Francesca ... cc 4.06 -2.01 -44.5 7 .63 1.30 FredsInc .24 dd 2.15 +.52 -46.9 20.25 12.18 FrptMcM .20 9 13.69 +.51 -27 .8G-H-I 10.44 2.71 GNC .80 3 3.75 +.91 +1.6 164.76 96.42 GW Pharm ... dd 141.18 -.76 +6.9 24.97 21.44 GabDvInc 1.32 q 23.79 +.15 +1.6 10.09 8.42 GabMultT .88e q 8.96 +.24 -2.6 7 .20 5.68 GabUtil .60 q 5.87 +.04 -17 .3 38.75 32.51 Gam&Lsr n 2.52 19 34.66 +.17 -6.3 35.68 25.36 Gap .97 12 27 .78 -1.16 -17 .9 69.15 51.57 Garmin 2.12 22 68.72 +1.33 +15.4 37 .02 32.20 GAInv 1.15e q 36.52 +.19 +6.2 230.00 184.21 GenDynam 3.72 21 200.51 +5.80 -1.4 25.21 11.94 GenElec .48 dd 12.68 +.40 -27 .4 60.69 41.01 GenMills 1.96 11 47 .75 +.20 -19.5 46.76 33.44 GenMotors 1.52 dd 34.63 +.72 -15.5 27 .84 18.42 GenesisEn 2.88f cc 25.00 +1.11 +11.9 25.41 18.33 Gentex .44 15 22.91 -.56 +9.4 107 .75 84.71 GenuPrt 2.88 22 101.90 +.51 +7 .3 5.32 2.89 Gerdau .02e ... 3.67 -.23 -1.3 6.99 1.74 GeronCp ... dd 5.46 -.62 +203.3 89.54 64.27 GileadSci 2.28 8 73.38 +1.73 +2.4 42.36 34.52 GlaxoSKln 2.89e ... 39.01 -.59 +10.0 57 .55 28.36 GlobusMed ... 45 53.25 +.37 +29.6 84.45 42.54 GoDaddy n ... cc 83.78 +3.43 +66.6 4.54 2.20 GoldFLtd .02e ... 2.36 +.01 -45.1 15.55 9.89 Goldcrp g .24 14 10.23 -.02 -19.9 275.31 218.89 GoldmanS 3.20f 18 229.24 -4.67 -10.0 36.07 20.75 Goodyear .56 8 23.64 -.08 -26.8 11.89 4.42 GoPro ... dd 6.21 -.22 -18.0 19.60 11.87 GovPrpIT 1.72 28 16.89 +.24 -8.9 77 .37 58.48 vjGrace .96 21 71.62 +1.63 +2.1 16.74 12.93 GraphPkg .30 15 14.44 +.39 -6.5 65.60 47 .97 Greif A 1.76f 17 57 .29 +1.67 -5.4 46.50 33.95 Griffin .40f ... 37 .62 -2.22 +2.5 5.99 3.72 Groupon ... ... 4.00 -.02 -21.6 37 .43 20.59 GuangRy .63e ... 21.06 -.21 -36.9 44.24 25.14 H&E E qp 1.10 11 35.08 +2.34 -13.7 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg Combined StocksFrom the New York Stock Exchange and the Nasdaq. Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not me et continued-listing standards. lf Late ling with SEC. n Stock was a new issue in the last year. The 52-week high and low gu res date only from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. r t Right to buy security at a specied price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock h as split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, all owing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. PE Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months.ExtraMoney & MarketsUDow industrials0.92% (wkly)s 4-wk. 1.89%s YTD 5.81%UNasdaq1.36% (wkly)s 4-wk. 2.48%s YTD 16.03%US&P 5001.16% (wkly)s 4-wk. 1.92%s YTD 8.65%US&P mid-cap0.95% (wkly)s 4-wk. 1.81%s YTD 7.68%URussell 200 0 0.50% (wkly)s 4-wk. 1.70%s YTD 12.13% 44.44 20.21 NewellRub .92f 6 21.70 +.33 -29.8 42.04 29.16 NewmtM .56 23 30.38 +.39 -19.0 17 .29 12.33 NewsCpA .20 dd 12.44 -.12 -23.3 175.65 144.70 NextEraEn 4.44 13 173.65 +1.55 +11.2 28.11 22.44 NiSource s .78 31 24.79 -2.56 -3.4 42.16 20.53 Nielsen plc 1.40f 16 27 .35 +1.17 -24.9 83.90 50.35 NikeB s .80 73 83.49 +3.19 +33.5 6.84 3.34 NobleCorp .08 dd 6.05 +.35 +33.8 6.41 4.51 NokiaCp .19e ... 5.50 +.18 +18.0 5.84 1.82 NordicAm .23e dd 2.00 -.08 -18.7 180.32 124.04 NorflkSo 3.20f 27 179.40 +2.30 +23.8 3.80 .63 NthnO&G ... 44 3.48 +.42 +69.8 360.88 264.69 NorthropG 4.80 32 307 .34 +6.82 +0.1 18.56 15.34 NwstBcsh .68 19 18.20 -.11 +8.8 69.50 51.50 NwstNG 1.88 dd 68.45 +2.10 +14.8 94.19 72.30 Novartis 2.75e 17 85.22 +3.44 +1.5 2.75 .96 Novavax ... dd 1.42 -.07 +14.5 58.37 44.28 NovoNord .96e ... 47 .97 +.01 -10.6 88.68 59.31 NuSkin 1.47 40 83.61 +4.19 +22.5 70.48 51.67 Nucor 1.52 12 62.58 -.66 -1.6 14.46 12.92 NuvDivA .85a q 13.03 -.07 -7 .3 18.59 15.12 Nv AMT-Fr .78a q 15.05 -.14 -12.8 10.69 9.29 NvPfdInco .80 q 9.28 -.02 -10.3 14.57 13.00 NuvEqtP 1.00 q 14.27 +.08 +0.1 285.22 165.32 Nvidia .60 52 276.43 +4.57 +42.9 28.75 22.70 NxStageMd ... dd 28.25 -.12 +16.6 37 .74 29.59 OGE Engy 1.33 20 37 .39 +.36 +13.6 5.91 4.17 OaktrSpL .38 dd 5.02 +.06 +2.7 9.06 7 .03 OaktStInco .62f 11 8.50 -.13 +1.2 13.90 7 .08 OasisPet ... dd 12.28 ... +46.0 87 .67 60.12 OcciPet 3.12f 60 77 .58 +.93 +5.3 30.90 24.51 OceanFst .60 17 28.58 -.66 +8.9 4.65 2.00 OfficeDpt .10 9 3.28 -.04 -7 .3 20.95 15.80 OldNBcp .52 27 20.50 -.05 +17 .5 22.86 19.04 OldRepub .78 20 22.82 +.15 +6.7 38.84 27 .68 Olin .80 9 28.92 -1.90 -18.7 33.51 24.90 OmegaHlt 2.64 12 33.07 +.38 +20.1 27 .10 16.52 OnSmcnd ... 10 19.87 +.39 -5.1 71.99 49.65 ONEOK 3.30f 48 66.39 +.55 +24.2 7 .24 2.66 OpkoHlth ... dd 3.90 -.68 -20.4 53.48 42.57 Oracle .76 56 49.25 +1.44 +4.2 65.75 40.35 Orbotch ... 21 61.15 +.10 +21.7 2.38 .91 Organovo ... dd 1.20 -.04 -10.4 61.98 47 .16 OrthoMed ... 72 53.81 +.47 -1.6 100.26 66.77 OshkoshCp .96 17 72.95 +3.06 -19.7 49.75 39.00 OtterTail 1.34 24 48.60 -.30 +9.3 29.85 14.07 OwensMin 1.04 11 16.31 -1.72 -13.6P-Q-R 71.57 37 .30 PG&E Cp 2.12f 8 46.97 +1.19 +4.8 26.40 13.05 PGT Inc ... 28 22.00 -3.35 +30.6 163.59 122.66 PNC 3.80f 12 140.40 -2.56 -2.7 46.00 33.75 PNM Res 1.06 19 39.70 +.35 -1.9 93.12 63.79 POSCO ... ... 65.70 -2.10 -15.9 122.07 100.36 PPG s 1.92f 20 112.17 +.66 -4.0 39.90 25.30 PPL Corp 1.64 13 30.16 +.41 -2.6 79.69 59.82 Paccar 1.12 12 70.34 +1.33 -1.0 239.50 135.85 PaloAltNet ... dd 234.62 +7 .01 +61.9 10.07 4.09 Pandora ... dd 9.57 +.72 +98.5 21.60 2.96 ParkDrl rs ... ... 3.01 -.34 ... 212.80 152.47 ParkerHan 3.04 23 187 .15 +9.43 -6.2 74.92 57 .09 Paychex 2.24 29 74.38 +.34 +9.3 93.70 61.58 PayPal n ... 58 90.78 +1.96 +23.3 36.99 29.28 Pembina g 1.56 25 33.00 -.02 -8.8 36.90 22.20 PnnNtGm ... 34 32.39 +.29 +3.4 7 .84 6.29 PennantPk .72 9 7 .54 +.04 +9.1 4.75 1.60 Penney ... 32 1.89 +.13 -40.2 54.83 41.74 Penske 1.40f 13 53.34 +1.70 +11.5 74.84 41.00 Pentair .70 13 44.07 +.98 -37 .6 20.26 16.36 PeopUtdF .70 15 17 .84 -.69 -4.6 122.51 95.94 PepsiCo 3.71 36 114.57 +1.83 -4.5 96.87 67 .51 PerkElm .28 37 95.74 +2.17 +30.9 95.93 67 .53 Perrigo .76 dd 73.69 -2.06 -15.5 14.98 7 .55 PetrbrsA ... ... 9.02 -.58 -8.2 17 .20 9.02 Petrobras ... ... 10.59 -.45 +2.9 42.92 33.20 Pfizer 1.36 17 42.96 +.76 +18.6 118.44 76.21 PhilipMor 4.56 19 79.33 +.73 -24.9 46.09 35.47 PhilipsNV .88e ... 45.75 +2.32 +21.0 123.97 84.43 Phillips66 3.20f 26 113.60 -.70 +12.3 10.89 10.00 PimIncStr2 .96 q 10.63 +.01 +1.9 30.48 17 .20 Pinduodou n ... ... 26.34 +6.77 -1.3 92.42 73.41 PinWst 2.78 18 80.35 +.76 -5.7 213.40 127 .96 PioNtrl .32 cc 170.43 +8.24 -1.4 14.80 6.88 PitnyBw .75 5 7 .21 -.08 -35.5 31.24 15.11 PivotSft n ... ... 22.41 -4.20 +42.5 27 .70 18.38 PlainsAAP 1.95 40 25.20 -.07 +22.1 137 .66 97 .25 Polaris 2.40 29 108.96 -2.03 -12.1 47 .48 36.33 PolyOne .70 19 43.28 +1.35 -0.5 168.54 132.49 Praxair 3.30 36 156.99 +1.96 +1.5 75.59 52.31 PrinFncl 2.12f 12 56.94 +1.88 -19.3 63.45 34.95 ProAssur 1.24a 26 49.40 +.15 -13.6 73.36 35.55 PrUltPQ s ... q 69.01 +2.94 +49.2 30.18 7 .88 PUVixST rs ... q 7 .66 -1.55 -25.0 139.47 9.53 ProShtVx s ... q 14.59 +.86 -88.6 94.67 70.73 ProctGam 2.87 22 83.61 +1.70 -9.0 28.74 10.96 PShtQQQ rs ... q 11.60 -.53 -46.1 7 .60 5.51 ProspctCap .72 9 7 .43 -.01 +10.2 127 .14 92.05 Prudentl 3.60 10 99.86 +1.57 -13.2 54.50 45.05 PSEG 1.80 18 53.27 +.76 +3.4 234.90 180.48 PubStrg 6.80 23 206.58 -.53 -1.2 35.21 25.49 PulteGrp .36 15 27 .02 +.12 -18.7 7 .72 6.89 PMMI .44 q 7 .00 -.07 -5.5 13.77 7 .04 QEP Res .08 30 10.56 +1.10 +10.3 75.36 48.56 Qualcom 2.48 dd 75.09 +4.71 +17 .3 34.91 4.86 Qudian n ... 11 5.35 +.11 -57 .3 116.49 90.10 QstDiag 2.00 20 108.19 -1.16 +9.8 147 .79 83.26 RLauren 2.50f 19 131.74 +1.70 +27 .1 20.65 11.93 RangeRs .08 17 15.72 +1.09 -7 .9 49.80 28.90 RavenInds .52 1 48.05 -.35 +39.9 102.17 76.13 RJamesFn .88f 19 92.56 +.38 +3.9 39.73 27 .91 Rayonier 1.08 37 34.55 +.58 +9.2 229.75 179.30 Raytheon 3.47 29 203.16 +2.78 +8.6 35.00 19.71 Realogy .27p 12 20.62 +.38 -22.2 60.05 47 .25 RltyInco 2.53 32 57 .66 -.48 +1.1 17 .50 14.29 RedwdTr 1.20 12 16.42 -.61 +10.8 477 .00 281.89 Regenrn ... 27 392.17 -3.25 +4.3 20.21 13.38 RegionsFn .56f 16 18.97 -.64 +9.8 97 .41 71.17 RelStlAl 2.00 19 85.47 +.20 -0.4 58.50 29.56 Replgn ... cc 58.97 +1.42 +62.5 68.89 53.09 RestBrnds 1.80 19 58.29 +1.78 -5.2 20.26 16.18 RetailOpp .78 55 18.80 -.36 -5.8 2.80 1.23 RiteAid ... 1 1.29 ... -34.5 210.72 155.81 RockwlAut 3.68 28 191.60 +8.10 -2.4 139.80 129.70 RockColl 1.32 22 141.49 +3.23 +4.3 184.00 105.60 Rogers ... 41 147 .46 +9.59 -8.9 72.18 15.75 Roku n ... dd 71.12 +5.89 +37 .4 312.38 234.41 Roper 1.65 33 310.83 +6.81 +20.0 87 .10 73.92 RoyalBk g 3.92f ... 79.08 +.47 -3.1 135.65 101.20 RylCarb 2.80f 17 129.29 +4.93 +8.4 76.99 58.17 RoyDShllB 3.76 cc 66.52 +1.13 -2.6 73.86 56.54 RoyDShllA 3.76 98 64.48 +1.12 -3.3 90.26 65.65 Ryder 2.16f 19 78.29 +1.96 -7 .0S-T-U 47 .77 35.64 S&T Bcp 1.00 20 45.63 -1.17 +14.6 59.86 33.61 SCANA .50 9 35.47 -1.13 -10.8 106.54 89.46 SLGreen 3.25 36 100.22 -.69 -0.7 31.56 13.55 SM Energy .10 dd 31.49 +2.74 +42.6 129.52 111.06 SpdrGold ... q 113.02 -.21 -8.6 291.74 248.02 S&P500ETF 4.13e q 290.88 +3.28 +9.0 37 .35 35.26 SpdrLehHY 2.30 q 36.02 +.26 -1.9 66.04 50.76 SpdrS&P RB .74e q 62.02 -1.31 +5.4 52.96 38.69 SpdrRetl s .49e q 51.78 +.49 +14.6 45.45 29.88 SpdrOGEx .73e q 41.33 +1.38 +11.2 13.32 7 .48 SRC Eng ... 13 8.63 -.39 +1.2 26.43 17 .43 STMicro .40 20 18.42 +.08 -15.7 50.00 38.75 SabnR 2.34e 20 42.05 -.48 -5.7 87 .05 55.16 Saia Inc ... 40 81.40 +2.55 +15.1 20.00 16.20 StJoe ... 51 16.70 -.15 -7 .5 158.78 92.11 Salesforce ... cc 157 .49 +7 .06 +54.1 20.62 13.72 SallyBty ... 11 17 .86 +1.64 -4.8 10.54 5.30 SJuanB .65e 11 5.30 -.27 -35.7 50.65 37 .43 Sanofi 1.58e ... 43.81 +1.72 +1.9 80.35 59.25 Schlmbrg 2.00 37 61.23 +1.53 -9.1 60.22 38.20 Schwab .52f 26 51.16 +1.00 -0.4 62.70 30.89 SeagateT 2.52 12 48.29 -1.51 +15.4 7 .89 1.07 SearsHldgs ... dd 1.25 -.43 -65.1 10.72 5.50 Seaspan .50 14 9.17 +.10 +35.9 122.98 100.49 SempraEn 3.58 19 118.73 +1.88 +11.0 20.27 14.86 SenHous 1.56 12 18.65 -.05 -2.6 471.63 338.45 Sherwin 3.44 36 467 .98 +5.46 +14.1 15.98 13.15 ShipFin 1.40 12 13.80 -.05 -11.0 186.03 145.78 SimonProp 8.00f 24 182.50 +.81 +6.3 7 .70 5.17 SiriusXM .04 40 7 .13 +.15 +33.0 117 .65 83.05 SkywksSol 1.52f 18 87 .73 +.25 -7 .6 27 .69 19.49 SmartFn rs ... 20 24.02 -.06 +10.7 133.38 96.13 Smucker 3.40f 13 111.08 +1.55 -10.6 21.22 8.90 SnapInc A n ... dd 9.29 -.64 -36.4 187 .83 141.63 SnapOn 3.28 18 186.42 +5.82 +7 .0 143.20 57 .60 SodaStrm ... 50 142.87 +.28 +103.1 22.55 19.70 SolarCap 1.64 12 21.74 +.11 +7 .6 58.08 46.55 SonocoP 1.64f 24 58.38 +1.41 +9.9 23.60 15.51 Sonos n ... ... 16.65 -2.10 -16.4 58.10 36.25 SonyCp ... ... 59.44 +2.91 +32.2 42.97 38.96 SourcC 1.00 q 40.13 +.36 -1.5 36.41 25.96 SoJerInd s 1.12 dd 35.36 +1.86 +13.2 53.51 42.38 SouthnCo 2.40 21 43.90 -.43 -8.7 66.99 49.93 SwstAirl .64 11 62.43 +.53 -4.6 6.72 3.42 SwstnEngy ... 6 4.97 +.14 -10.9 8.55 4.81 Sprint ... 4 6.35 +.40 +7 .8 92.92 26.67 Square n ... ... 90.82 +.85 +162.0 64.17 55.21 SP Matls .98e q 59.41 +.43 -1.9 93.84 78.74 SP HlthC 1.01e q 93.53 +.98 +13.1 58.95 48.76 SP CnSt 1.28e q 54.76 +.39 -3.7 117 .74 88.91 SP Consum 1.12e q 116.92 +1.34 +18.5 79.42 64.45 SP Engy 2.04e q 74.26 +1.46 +2.8 30.33 24.33 SPDR Fncl .46e q 28.23 -.10 +1.1 80.96 68.53 SP Inds 1.12e q 79.07 +1.48 +4.5 76.03 57 .57 SP Tech .78e q 74.94 +1.36 +17 .2 57 .23 47 .37 SP Util 1.55e q 54.30 +.20 +3.1 176.62 130.56 StanBlkDk 2.64f 21 148.34 +9.14 -12.6 11.35 8.74 StarGas .47f 15 9.68 +.08 -10.0 61.94 47 .37 Starbucks s 1.44f 25 54.75 -.11 -4.7 114.27 82.43 StateStr 1.68 14 87 .29 +.91 -10.6 52.10 32.20 StlDynam .75 14 46.82 +.11 +8.6 4.04 .48 SteinMart s .30 dd 2.09 -.07 +80.2 179.84 138.94 Stryker 1.88 29 170.50 +.75 +10.1 27 .05 21.85 SubPpne 2.40 33 23.15 +.49 -4.4 34.06 18.73 SumtMtls n .29t 18 19.04 -1.64 -39.4 103.74 80.12 SunCmts 2.84 cc 101.93 +1.14 +9.9 70.83 45.44 SunHydrl .36 47 53.46 +3.22 -17 .4 75.08 53.11 SunTrst 2.00f 13 68.59 -5.56 +6.2 28.85 18.00 SupGpCos s .40f 17 18.80 -.03 -29.6 34.20 17 .81 Symantec lf .30 9 20.03 +.20 -28.6 57 .40 41.70 SynovusFn 1.00 17 48.07 -1.52 +0.3 75.98 52.18 Sysco 1.44 29 73.54 -1.16 +21.1 47 .63 24.86 TAL Educ s ... cc 25.47 -1.60 -14.3 57 .08 22.64 TC PpLn 2.60 11 34.34 +.40 -35.3 111.91 66.44 TJX 1.56 23 108.77 -1.16 +42.3 46.57 35.35 TaiwSemi .73e 20 44.41 -.47 +12.0 55.50 38.70 Tapestry 1.35 31 49.94 +.76 +12.9 66.61 44.78 Taubmn 2.62f 21 60.98 -1.39 -6.8 108.62 70.70 TechData h ... 24 74.70 +1.09 -23.8 79.64 27 .35 Teladoc n ... ... 77 .30 +.25 +121.8 65.59 41.26 Tenneco 1.00 7 42.91 +.25 -26.7 44.27 30.90 Teradata ... 24 39.86 +1.08 +3.6 89.60 76.18 TerraNitro 5.15e 10 83.96 ... +5.2 389.61 244.59 Tesla Inc ... dd 295.20 +31.96 -5.2 25.96 10.85 TevaPhrm .73e 10 22.85 +1.35 +20.6 120.75 81.81 TexInst 2.48 26 105.36 -3.10 +0.9 75.24 46.40 TexRdhse 1.00 33 72.08 -2.84 +36.8 26.50 13.50 Textainer .96 58 13.85 -.40 -35.6 70.49 49.65 Textron .08 38 70.57 +1.44 +24.7 244.19 181.51 ThermoFis .68 30 241.98 +6.19 +27 .4 48.61 36.52 ThomsonR 1.38 19 45.52 +.76 +4.4 21.78 7 .92 3D Sys ... dd 18.49 -.13 +114.0 259.77 190.57 3M Co 5.44 29 207 .88 -4.69 -11.7 141.64 86.15 Tiffany 2.20 36 128.69 +5.82 +23.8 127 .27 20.10 Tilray n ... ... 109.05 +31.16 +387 .0 55.65 41.85 Timken 1.12 19 48.10 +.45 -2.1 93.60 76.16 Torchmark .64 7 86.84 -1.55 -4.3 75.46 54.42 TorDBk gs 2.68 ... 60.54 +.13 +3.3 65.69 52.94 Total SA 2.71e ... 62.64 +2.45 +13.3 140.99 115.81 Toyota ... ... 122.28 +2.98 -3.8 6.04 1.13 TransEntx ... dd 5.85 +.32 +203.1 14.34 8.37 Transocn ... dd 11.75 +.90 +10.0 150.55 118.75 Travelers 3.08f 17 130.01 -.08 -4.2 28.32 25.03 TriContl 1.02e q 27 .93 +.10 +3.7 52.95 48.56 TriCntl pf 2.50 ... 51.04 -.66 +1.3 60.15 32.73 TriNetGrp ... 36 54.96 -1.46 +24.0 39.19 28.73 Trinity .52 8 35.83 +.51 -4.4 29.85 20.41 TrueBlue ... 17 27 .20 -.95 -1.1 9.70 7 .65 TrstNY .27f 16 8.80 -.30 -4.3 66.26 31.08 Tuppwre 2.72 dd 32.68 +.65 -47 .9 3.59 2.12 TurqHillRs ... 19 2.14 -.03 -37 .6 50.15 24.81 21stCFoxA .36 21 44.81 -.22 +29.8 47 .79 16.57 Twitter ... dd 30.12 -.37 +25.4 98.58 51.54 2U ... dd 83.54 -.49 +29.5 40.67 32.88 UDR 1.29 25 40.20 +.32 +4.4 55.94 42.51 UGI Corp 1.04 12 55.18 +1.28 +17 .5 34.59 12.75 UltraClean ... 6 13.69 -.26 -40.7 24.70 11.40 UndrArm s ... 33 18.96 -.70 +31.4 193.05 141.75 UniFirst .45f 24 186.40 +4.05 +13.0 61.62 51.56 UnilevNV 1.43e ... 56.17 +1.06 -0.3 157 .95 107 .20 UnionPac 3.20f 11 157 .41 +2.31 +17 .4 28.68 16.05 Unit ... 15 27 .15 +1.40 +23.4 135.53 101.45 UPS B 3.64 20 120.39 -2.60 +1.0 190.74 123.45 UtdRentals ... 9 168.95 +16.65 -1.7 58.50 48.49 US Bancrp 1.20 14 54.14 -.05 +1.0 15.25 9.61 US OilFd ... q 14.50 +.22 +20.7 47 .64 23.16 USSteel .20 17 28.90 -.16 -17 .9 139.24 109.28 UtdTech 2.80 24 137 .80 +5.79 +8.0 271.16 186.00 UtdhlthGp 3.60 24 265.31 -2.97 +20.3 23.42 13.81 UnitGrp 2.40 52 20.34 +.81 +14.3 71.60 45.95 UnvslCp 3.00f 9 64.00 +3.85 +21.9 58.73 34.57 UnumGrp 1.04f 2 36.90 +.35 -32.8 2.00 .96 UraniumEn ... dd 1.75 +.11 -1.1V-W-X-Y-Z 97 .00 61.56 VF Corp 1.84 48 91.17 +1.72 +23.2 15.24 9.53 Vale SA .29e 13 13.25 +.24 +8.3 13.38 10.82 VlyNBcp .44 20 11.85 -.24 +5.6 25.05 17 .28 VanEGold .06e q 17 .98 +.10 -22.6 24.33 19.12 VnEkRus .01e q 20.18 +1.00 -4.9 114.55 88.13 VnEkSemi .58e q 106.68 +.85 +9.1 29.87 22.73 VEckOilSvc .47e q 24.21 +1.01 -7 .1 36.86 25.91 VanE JrGld ... q 26.81 -.04 -21.4 110.93 93.41 VangDivAp 1.82e q 110.93 +1.30 +8.7 78.12 69.99 VangTotW 1.53e q 78.12 ... +5.2 50.99 39.47 VangEmg 1.10e q 40.74 +.28 -11.3 47 .89 41.57 VangFTSE 1.10e q 42.71 +.83 -4.8 71.74 58.00 Vectren 1.80 28 71.25 -.35 +9.6 69.55 46.55 Ventas 3.16 16 57 .86 -.99 -3.6 8.71 6.52 Vereit .55 cc 7 .61 -.06 -2.3 163.57 102.34 Verisign ... 43 163.65 +5.85 +43.0 55.42 43.97 VerizonCm 2.41f 7 54.55 +.55 +3.1 62.50 49.20 ViadCorp .40 30 61.45 -.20 +10.9 11.55 8.34 Viavi ... 33 11.26 -.04 +28.8 19.14 5.74 Vipshop ... 5 6.21 -.07 -47 .0 148.07 102.75 Visa s .84 49 147 .84 +4.64 +29.7 26.50 17 .15 VishayInt .34 cc 21.55 -.21 +3.9 165.00 106.60 VMware ... 44 162.65 +10.72 +29.8 32.75 21.13 Vodafone 1.82e ... 22.23 +.78 -30.3 141.20 106.10 VulcanM 1.12 24 111.20 +.38 -13.4 184.25 106.55 WD 40 2.16 43 176.35 -6.20 +49.4 70.09 58.48 WEC Engy 2.21 22 68.80 +.24 +3.6 72.41 59.23 WP Carey 4.06 18 65.39 +.21 -5.1 19.78 9.55 WPX Engy ... dd 17 .86 +.26 +26.9 109.98 77 .50 WalMart 2.08f 22 94.59 -1.24 -4.2 83.89 59.07 WalgBoots 1.76f 15 70.28 +2.09 -3.2 31.65 11.22 WarrMet n .20 ... 26.48 +2.28 +34.3 33.75 24.92 WREIT 1.20 30 30.76 -.35 -1.2 92.67 75.86 WsteMInc 1.85 20 92.03 +.22 +6.6 220.20 177 .58 Waters ... 30 196.17 +3.68 +1.5 4.72 2.07 WeathfIntl ... dd 2.48 +.18 -40.5 69.63 46.03 WebsterFn 1.32 20 62.51 -1.78 +11.3 105.73 40.93 WtWatch ... 51 73.38 +6.53 +65.7 33.83 25.67 WeinRlt 1.58 10 29.50 -.78 -10.3 66.31 49.94 WellsFargo 1.72f 13 54.73 -2.67 -9.8 75.58 49.58 Welltower 1.68e 15 66.41 +.02 +4.1 18.68 13.57 Wendys Co .34 19 17 .57 -.32 +7 .0 12.10 11.20 WAstInfSc .38 q 11.37 +.04 -3.6 106.96 53.61 WDigital 2.00 6 56.96 -.73 -28.4 22.21 18.38 WstnUnion .76 10 18.73 +.03 -1.5 26.38 19.45 WestpacBk 1.52e ... 19.88 +.18 -18.5 71.55 52.78 WestRck 1.72 16 55.82 +.84 -11.7 38.39 32.73 Weyerhsr 1.36 30 34.06 +.34 -3.4 190.73 122.20 Whrlpl 4.60 dd 123.21 -2.46 -26.9 33.67 24.00 WmsCos 1.36 11 28.09 -.49 -7 .9 37 .56 32.50 WT MCD s ... q 37 .45 +.32 +6.2 89.30 68.56 Woodward .57 31 83.17 +5.00 +8.7 37 .01 19.79 WorldFuel .24 13 27 .77 +.88 -1.3 89.21 21.22 WldW Ent .48 cc 88.40 +1.50 +189.1 52.66 39.52 Worthgtn .92f 14 44.26 -.83 +0.5 203.63 126.96 Wynn 3.00 37 135.28 +6.90 -19.8 52.22 41.51 XcelEngy 1.52 21 48.40 +.11 +0.6 37 .42 23.52 Xerox rs 1.00 35 28.07 +1.10 -3.7 79.50 62.27 Xilinx 1.44 39 77 .57 +.37 +15.1 17 .61 8.07 YRC Wwde ... dd 9.78 +.45 -32.0 3.80 2.30 Yamana g .02 dd 2.44 ... -21.8 39.00 27 .45 YorkWater .67 29 30.00 -.68 -11.5 89.00 72.61 YumBrnds 1.44 31 88.14 -.26 +8.0 48.75 30.10 Yum China .40 ... 33.18 -4.86 -17 .1 23.70 10.90 Zagg ... 16 15.90 +.80 -13.8 71.81 27 .09 Zendesk ... dd 71.94 +2.88 +112.6 129.92 104.28 ZimmerBio .96 18 130.07 +6.29 +7 .8 93.67 62.79 Zoetis .50 41 89.01 -.42 +23.6 4.57 3.20 Zynga ... 67 4.02 +.08 +0.5

PAGE 25

The Sun | Saturday, September 15, 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 may not have heard of chess boxing (11 alternating rounds of sticus and chess moves) or underwater rugby (apparently, above-ground rugby isn't tough enough for guys from Sweden and Norway) or Quidditch for muggles (based on the broom-ying game from the "Harry Potter" books by J.K. Rowling). But while these obeat battles may be a little over the top, there are several oftenoverlooked sports that provide enormous fun and extensive health benets. We're talking about table tennis, pickleball and joggling. One 2011 study looked at the info on more than 1 million exercisers and found that vigorous (300 minutes) or moderate (150 minutes) weekly exercise reduced the risk of death from all causes over the study's lifetime by up to 34 percent. Another study, in BMJ Sports Medicine, found that participants in aerobics (joggling), cycling, racquet sports (table tennis and pickleball) and swimming, reduced their risk of death by 27, 15, 47 and 28 percent respectively, over the course of the study. Table tennis, pickleball and joggling provide physical, cognitive and social benets that are the foundation of a younger RealAge (go to Sharecare.com to discover yours). Table tennis: Table tennis was recognized as an Olympic sport in 1988, but it began in the 1920s as an after-dinner activity. Because of its fast pace and demand for attention, it is great for your: „ Hand-eye coordination „ Balance „ Problem-solving, learning, remembering, anticipating „ Increased cerebral blood ow „ Improved response of gross and ne muscle movement „ Increased social interactions (you can play singles or doubles) that are so essential for health and happiness Plus it's easy on the joints, and burns around 270 calories an hour (for someone weighing 150 pounds). For a complete set of rules and information on joining a local club, check out Team USA's website at www.teamusa.org/USA-TableTennis. Pickleball: This newly devised sport is cropping up all over the place. Find your local groups and facilities at the USA Pickleball Association website, www.usapa.org. This game, played outdoors on a 44-feet-by-20-feet court (a tennis court is 78 feet by 27 feet) with a racquet, net and a whie-like ball, is a cross between badminton, tennis and table tennis, and can be played as singles or doubles. It's gentler on the joints than tennis, while still demanding focus, quick responses, strategy, balance and problem-solving. Its health benets, like those of table tennis, embrace physical, cognitive and emotional functions. Joggling: Juggling while jogging (or walking) combines aerobics with a demand for precise focus, adept hand-eye coordination, good upper-body strength and a sense of humor, all proven to extend longevity and improve quality of life. Now, you might think this is ridiculous, but there are folks who have completed joggling marathons! And a current world record is held by Zach Prescott, who ran a four-minute, 43.2-second mile this spring while juggling three lacrosse balls. But you can walk and juggle or go at a slow trot and still get the bone strengthening that comes from doing weight-bearing exercise while improving mental acuity and aerobic capacity. For more info, check out www.jugglingworld.biz.DEAR ABBY: About 20 months ago, after I found out I was pregnant, I was abandoned by the father of my child. My mother had passed away a month before. So I was grieving, shocked to discover I was pregnant and devastated when I was left for another woman. I went through my pregnancy alone, gave birth and am a single mother. While my child and I are blessed „ I have a good j ob, Momma left me money that helped me buy a home, and my friends are supportive „ my heart is broken. My son's father pays child support, but his priority is the woman he left us for. Everyone tells me I need to be the bigger person, accept the situation and give my son a chance to know his father. I understand all of that, but I am so angry. My son's father and his lady make fun of me and aunt how happy they are together while I am alone raising my child. The woman enjoys pointing out how hard I have it and how alone I am. My son is my joy and I love him dearly, but why am I not allowed to be angry at his father and that woman? Why must I be the one who accepts the hurt and difculty, while my son's father and his lady have their cake and eat it, too? „ Hurt Momma In The East DEAR HURT MOMMA: While you have every right to be angry, has it occurred to you that you may not only be grieving for your mother, but possibly be suering from postpartum depression as well? Discuss this with your doctor and ask to have your hormone levels checked. It might also benet you to join a grief support group. Your ex-boyfriend and his "lady" may appear to have their cake and eat it, too, but it's not true. They have each other, and both of them appear to be miserable people. For the sake of yourself and your son, please stop allowing them to make you miserable, too. You have your beautiful child, and endless possibilities lie ahead if you will open yourself to them. Dear Readers: The dog's WATER AND FOOD BOWLS get used every day, but how often do they get cleaned? Here's a good habit to get into: Every other day, empty the dog's water bowl completely (water your houseplants with it?), wipe with a towel and add fresh, cold water. Once a week, empty the water bowl, spray with disinfectant cleaner, scrub gently and rinse thoroughly. The food bowl should get cleaned more often. This will prevent slime buildup on the water's surface, and wet and dry food will always be fresh. „ Heloise Dear Heloise: I use a plastic kitchen garbage-can liner as a dropcloth for small jobs. I cut the seam o the bottom, and the bag will lie at. After the job is done, I dispose of the liner in the trash or recycle it, depending on the job. No more expensive purchases. „ Rich S., Winchester, Va.Unassuming sports that supply substantial tness boosts Single mom's frustrations, pain come to the surface Cleaning your pet bowlsHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 26

Page 6 E/N/C www.yoursun.com The Sun | Saturday, September 15, 2018 ARIES (March 21-April 19). Each group has its own culture. You could t in very well with this new one. How far should you extend yourself? Go slow, but be a giver. Not giving costs more than giving. TAURUS (April 20-May 20). It doesnt usually work like this, but in certain moments youll be able to take hold of your mind and essentially tell it whos in charge and how you need it to think. Oh happy day! GEMINI (May 21-June 21). You may nd that other peoples opinions and even their expectations mean next to nothing to you today. Its your own ideas about what you should be that matter. Still, when the applause is for you, take your bow. CANCER (June 22-July 22). The light within you is shining bright, something that is extra convenient in situations that tend toward the shady. In fact, you might save someone today, just by being you. LEO (July 23-Aug. 22). When youre in an authority position, its rather easy to get people to work for you. Getting them to work with you is dierent. Theyll do this not because of your position but because of the character of your leadership. VIRGO (Aug. 23-Sept. 22). Your loved ones may be curious about your limits, or perhaps they are just having a mindless moment that causes them to cross you. Either way, now at least theyll know where your boundaries lie. LIBRA (Sept. 23-Oct. 23). New friendships are coming into your life and they could evolve into love, business or both. The window of possibility is wide open for your social life these days. SCORPIO (Oct. 24-Nov. 21). People say that love takes work, but its usually the kind of work that you dont mind doing because it comes so naturally to you. Anyway, it wont feel like an eort at all today. SAGITTARIUS (Nov. 22-Dec. 21). Youre not always readily available to your loved ones, and this is how it should be. Otherwise, you wont know what its like to have your own undivided and uninterrupted attention. Keep boundaries clear. CAPRICORN (Dec. 22-Jan. 19). Good teachers cause their own obsolescence. Not only is it noble to take your students to the point of getting along without you, but if you dont, youll be forever doing the work that should go to others. AQUARIUS (Jan. 20-Feb. 18). You dont automatically believe hearsay, but something will feel very true about whats going on today. Its worth staying alert, too, but dont act on anything unproven. PISCES (Feb. 19-March 20). Your attitude is more important than what occurs today. It will have more bearing on the results than the facts. A stellar attitude can turn problems into opportunities. TODAYS BIRTHDAY (Sept. 15). Not only will you feel a great sense of belonging at home, youll also feel it where you didnt expect to „ with friends, in the community and even in places youve never been before. What you do to express admiration will begin an adventure. Dont invest until you feel it in your bones. October is luckiest. Pisces and Scorpio adore you. Your lucky numbers are: 10, 7, 33, 38 and 16. 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 27

The Sun | Saturday, September 15, 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 28

Page 8 E/N/C www.yoursun.com The Sun | Saturday, September 15, 2018 ALMANACToday is Saturday, Sept. 15 the 258th day of 2018. There are 107 days left in the year.Today in historyOn Sept. 15, 1972 a federal grand jury in Washington indicted seven men in connection with the Watergate break-in.On this dateIn 1776 British forces occupied New York City during the American Revolution. In 1789 the U.S. Department of Foreign Affairs was renamed the Department of State. In 1807 former VicePresident Aaron Burr was acquitted of a misdemeanor charge two weeks after he was found not guilty of treason. In 1935 the Nuremberg Laws deprived German Jews of their citizenship. In 1940 during the WorldWar II Battle of Britain, the tide turned as the Royal Air Force inflicted heavy losses upon the Luftwaffe. In 1942 during World WarII, the aircraft carrier USS Wasp was torpedoed by a Japanese submarine; the U.S. Navy ended up sinking the badly damaged vessel. In 1950 during the Korean conflict, United Nations forces landed at Incheon in the south and began their drive toward Seoul. In 1961 the United States began Operation Nougat, a series of underground nuclear explosions in the Nevada Test Site, two weeks after the Soviet Union resumed testing its nuclear weapons. In 1963 four black girls were killed when a bomb went off during Sunday services at the 16th Street Baptist Church in Birmingham, Alabama. (Three Ku Klux Klansmen were eventually convicted for their roles in the blast.) In 1981 the Senate Judiciary Committee voted unanimously to approve the Supreme Court nomination of Sandra Day OConnor. In 1982 Irans former foreign minister, Sadegh Ghotbzadeh, was executed after he was convicted of plotting against the government. The first edition of USA Today was published. In 2001 President GeorgeW.Bush ordered U.S. troops to get ready for war and braced Americans for a long, difficult assault against terrorists to avenge the Sept.11 attack. Beleaguered Afghans streamed out of Kabul, fearing a U.S. military strike against Taliban rulers harboring Osama bin Laden. In 2008, On Wall Street, the Dow Jones industrial average fell 504.48, or 4.42 percent, to 10,917.51 while oil closed below $100 a barrel for the first time in six months amid upheaval in the financial industry as Lehman Brothers Holdings Inc. filed for bankruptcy protection and Merrill Lynch & Co. was sold to Bank of America. Richard Wright, a founding member of Pink Floyd, died at age 65.Todays birthdays Actor Forrest Compton is 93. Comedian Norm Crosby is 91. Actor Henry Darrow is 85. Baseball Hall of Famer Gaylord Perry is 80. Actress Carmen Maura is 73. Opera singer Jessye Norman is 73. Writer-director Ron Shelton is 73. Actor Tommy Lee Jones is 72. Movie director Oliver Stone is 72. Rock musician Kelly Keagy (Night Ranger) is 66. Rock musician Mitch Dorge (Crash Test Dummies) is 58. Football Hall of Famer Dan Marino is 57. Actor Danny Nucci is 50. Rap DJ Kay Gee is 49. Actor Josh Charles is 47. Singer Ivette Sosa (Edens Crush) is 42. Actor Tom Hardy is 41. Actress Marisa Ramirez is 41. Pop-rock musician Zach Filkins (OneRepublic) is 40. Actor Dave Annable is 39. Actress Amy Davidson is 39. Britains Prince Harry is 34. Actress Kate Mansi is 31.Bible verseWho will rise up for me against the evildoers? or who will stand up for me against the workers of iniquity?Ž „ Psalm94:16 God will do His work through an army of believers on the march. Surprise yourself, startle the unbeliever and please God by speaking out for Him. through 2008. Experts said theres still work to be done before success can be declared. Taken together, this does not look like the portrait of a nation with improving mental health and addiction issues,Ž said Brendan Saloner, an addiction researcher at Johns Hopkins Bloomberg School of Public Health. Its hard to look at this and not think we need to be doing a better job than were doing now.Ž Earlier this month, the Centers for Disease Control and Prevention released preliminary “gures that appear to show a leveling off in overdose deaths in late 2017 and the “rst two months of this year. Health of“cials have said its too soon to say whether the nations drug crisis has peaked. But in an interview with The Associated Press this week, U.S. Health and Human Services Secretary Alex Azar said several measures of the crisis are improving. We are making progress,Ž he said. We are seeing a ”attening of our deaths from overdose.ŽOPIOIDFROM PAGE 1 among subordinates, to admit guilt and work with investigators in hopes of leniency. Manafort had long resisted the idea of cooperating even as prosecutors stacked additional charges against him in Washington and Virginia. Trump had saluted that stance, publicly praising him and suggesting Manafort had been treated worse than gangster Al Capone. Trumps lawyer, Rudy Giuliani, had suggested a pardon might be a possibility after the investigation was concluded. Then came Fridays extraordinary development when Manafort agreed to provide any information asked of him, testify whenever asked and even work undercover if necessary. Mueller has already secured cooperation from a former national security adviser who lied to the FBI about discussing sanctions with a Russian ambassador, a campaign aide who broached the idea of a meeting with Russian President Vladimir Putin; and another aide who was indicted alongside Manafort but ultimately turned on him. Trumps former personal lawyer has separately pleaded guilty in New York. Fridays deal, to charges in Washington tied to Ukrainian political consulting work but unrelated to the campaign, was struck just days before Manafort was to stand trial for a second time. He was convicted last month of eight “nancial crimes in a separate trial in Virginia and faces seven to 10 years in prison in that case. The two conspiracy counts he admitted to on Friday carry up to “ve years, though Manaforts sentence will ultimately depend on his cooperation. He wanted to make sure that his family was able to remain safe and live a good life. Hes accepted responsibility. This is for conduct that dates back many years and everybody should remember that,Ž Manafort attorney Kevin Downing said outside court. The agreement doesnt specify what if anything prosecutors hope to receive about Trump, but Manafort could be well-positioned to provide key insight for investigators working to establish whether the campaign coordinated with Russia.MANAFORTFROM PAGE 1defense, 65 women who knew him in high school issued a letter saying Kavanaugh has always treated women with decency and respect.Ž The letter was circulated by Republicans on the Senate Judiciary Committee. We are women who have known Brett Kavanaugh for more than 35 years and knew him while he attended high school between 1979 and 1983,Ž wrote the women, who said most of them had attended all-girl high schools in the area. For the entire time we have known Brett Kavanaugh, he has behaved honorably and treated women with respect.Ž The show of support for Kavanaugh was organized by his former law clerks. Three women reached by AP said they were “rst asked to sign the letter on Thursday. The swift pushback comes after the Senate Judiciary Committees top Democrat, Dianne Feinstein of California, noti“ed federal investigators about information she received about the nominee. Feinstein wont disclose the information publicly, but the FBI con“rmed it has included it in Kavanaughs background “le at the committee, now available con“dentially to all senators. Kavanaughs nomination has divided the Senate and the new information complicates the process, especially as key Republican senators, including Susan Collins of Maine and Lisa Murkowski of Alaska, are under enormous pressure from outside groups seeking to sway their votes on grounds that a Justice Kavanaugh might vote to undercut the Roe v. Wade ruling. One activist group favoring abortion choice, NARAL, called on Kavanaugh to withdraw from consideration. The Judiciary Committee, which has “nished con“rmation hearings for Kavanagh, still plans to vote next Thursday on whether to recommend that he be con“rmed by the full Senate, a spokesman said.KAVANAUGHFROM PAGE 1including the capital, Manila, restricting sea and air travel. Before it hit the island, Mangkhut was tracked late Friday with sustained winds of 127 miles per hour and gusts of up to 158 mph, forecasters said. Even if the typhoon weakens slightly after slamming ashore, its winds will remain very destructive, government forecaster Rene Paciente said. It can lift cars, you cant stand, you cant even crawl against that wind,Ž Paciente told reporters late Friday in Manila. In Cagayans capital city of Tuguegarao, residents braced for the typhoons fury by reinforcing homes and buildings and stocking up on food. It was busy earlier in the hardware store and people were buying wood, nails, tin wire, plywood and umbrellas,Ž said Benjamin Banez, who owns a three-story hotel where workers were busy hammering up wooden boards to protect glass panels. A super typhoon wrought heavy damage to Banezs hotel and the rest of Cagayan in 2016. Ninia Grace Abedes abandoned her bamboo hut and hauled her four children to a school building serving as an emergency shelter. The 33-year-old laundrywoman said the 2016 typhoon blew away their hut, which they abandoned before the storm hit. If we didnt, all of us would be dead,Ž Abedes said. More than 15,300 people had been evacuated in northern provinces by Friday afternoon, the Of“ce of Civil Defense said. Concerns over massive storm surges that could be whipped inland by the typhoons winds prompted wardens to move 143 detainees from a jail in Cagayans Aparri town to nearby towns, of“cials said. The typhoon hit at the start of the rice and corn harvesting season in Cagayan, a major agricultural producer, prompting farmers to scramble to save what they could of their crops, Cagayan Gov. Manuel Mamba said. The threat to agriculture comes as the Philippines tries to cope with rice shortages. After the Philippines, the Hong Kong Observatory predicts Mangkhut will plow into the Chinese mainland early Monday south of Hong Kong and north of the island province of Hainan. Though it is likely to weaken from a super typhoon to a severe typhoon, it will still pack sustained winds of 109 mph, it said.TYPHOONFROM PAGE 1 AP PHOTOGuests sleep inside a hotel restaurant after the roof of their room was partly damaged due to strong winds from Typhoon Mangkut in Tuguegarao city, Cagayan province, northeastern Philippines on Saturday. By MICHAEL WEISSENSTEIN, ANA CAMPOY and OMAYA SOSAASSOCIATED PRESSSAN JUAN, Puerto Rico „ Ramona Gonzalez did not drown when Hurricane Maria drenched Puerto Rico. She did not die in the tempest, or from destruction wrought by the storms 154 mph winds. Instead, this disabled, 59-year-old woman died a month later, from sepsis „ caused, says her family, by an untreated bedsore. In all, the storm and its aftermath took the lives of unfortunates like Gonzalez and thousands of others, many of whom could have been saved with standard medical treatment. This was a slow-motion, months-long disaster that kept Puerto Ricans from getting the care they needed for treatable ailments, even as President Donald Trump lauded his administrations response. A year after Maria roared across the Caribbean, reporters for The Associated Press, the news site Quartz and Puerto Ricos Center for Investigative Journalism have put together the most detailed portrait yet of the agonizing “nal days of victims of the storm, interviewing 204 families of the dead and reviewing the accounts of 283 more to tell the stories of heretofore anonymous victims. Trump cast doubt on the storms widely accepted death toll Thursday, tweeting that 3000 people did not dieŽ when Maria hit after a near-miss by Hurricane Irma in September, 2017. He said the death count had been in”ated by the Democrats in order to make me look as bad as possible,Ž by adding unrelated deaths to the toll from causes like old age. But the joint investigation re”ects how Puerto Ricos most vulnerable fell victim to the dire conditions created by the storms. Disabled and elderly people were discharged from overwhelmed hospitals with bedsores that led to fatal infections. Medical oxygen ran out. People caught lung infections in sweltering private nursing homes and state facilities. Kidney patients got abbreviated treatments from dialysis centers that lacked generator fuel and fresh water, despite pleas for federal and local of“cials to treat them as a higher priority, according to patient advocates. Along with post-storm conditions, each death has a complex mix of causes making it dif“cult to de“nitively apportion blame in every case. But critics say many could have been saved by better preparation and emergency response. I was looking for help and no one came,Ž said Maria Gonzalez Munoz, who spent 30 days after the storm caring for her sister in her blacked-out home. Maria and her brother took Ramona to a hospital twice, and tried to get her aboard a Navy medical ship in San Juan harbor, but couldnt save their ailing sister. No one was asking after us, no one from the government,Ž said Gonzalez Munoz, 66. The hurricanes true death toll has fueled debate since the “rst days of the storm, in large part because of the near-unique nature of the disaster. Largely due to decades of neglect and years of “scal crisis, the Puerto Rican electrical grid collapsed into the United States longest-ever blackout after Maria hit on Sept. 20, 2017. That spawned a long and deadly tail for the storm, with hundreds of deaths coming long after the “rst weeks of the storm, as medical equipment failed and sick people weakened in the suffocating heat.Telling the stories of Puerto Rican victims of Maria AP PHOTOIn this June 7 photo, Nerybelle Perez holds a picture of her father, World War II veteran Efrain Perez, who died inside an ambulance after being turned away from the largest public hospital when it had no electricity or water, days after Hurricane Maria hit Guaynabo, Puerto Rico.

PAGE 29

SPORTSSaturday, September 15, 2018 www.yoursun.com | www.facebook.com/SunPreps | @Sun_Preps Notre Dame wants to avoid doldrums against VandyThe ho-hum victory over Ball State a week ago was a wakeup call for No. 8 Notre Dame, which doesnt plan to hit the snooze button again for Saturdays visit from Vanderbilt. „ See page 7INDEX | Lottery 2 | NHL 2 | Pro baseball 2,4 | Scoreboard 5 | NFL 6 | Colleges 7 | Auto racing 8 | Golf 8 Ida Baker 6 Charlotte 44 Front Venice 65 Lakewood Ranch 0 Page 3 HIGH SCHOOL FOOTBALL SCOREBOARDNorth Port 26 Sarasota 30 Front Cape Coral 31 Port Charlotte 29 Front DeSoto County 24 Lemon Bay 22 Front PREP FOOTBALL: Cape Coral 31, Port Charlotte 29By JOHN VITTASSUN CORRESPONDENTPORT CHARLOTTE „ Port Charlotte rallied for 22 points in the “nal quarter, but failed to convert on a two-point conversion and suffered their “rst loss of the year, 31-29 at Pirates Cove. After turning a 24-7 de“cit into just a twopoint margin, the Pirates (3-1) lined up for a potential game-tying two-point conversion with 29 seconds left in the game. Marc Jean-Louis received a pitch to the right and wound up to throw to Tyler Perry in the end zone. The throw went high and out of the end zone, allowing Cape Coral (4-0) to hold on and win. It was (a) run-pass option,Ž Port Charlotte head coach Jordan Ingman said. We practice it in walk-through. Every week we have a two-point play ready. It was a summary of the night. It was open and we didnt execute it.Ž Perry led the Pirates fourth quarter comeback, catching “ve passes for a remarkable 132 yards and a touchdown in the “nal quarter alone. Perry had a tough “rst half and he rallied in the second half and Im proud of him for showing that mental toughness,Ž Ingman said. He battled there at the end.Ž Despite the spirited effort in the fourth, the Pirates couldnt overcome their own mistakes and an athletic Cape Coral offense. Held to just seven points over the “rst three quarters, Port Charlotte committed two turnovers and some costly penalties, while kicker Derek McCormick missed a “eld goal and an extra point. It was a game of missed opportunities,Ž said Ingman. I didnt have the guys ready to go and there was no attention to detail.Ž The Pirates scored quickly in the “rst, starting in plus territory after a 54-yard kickoff return from Shevon Pearce started the ballgame. Five plays later, sophomore quarterback Logan Rodgers hit Jean-Louis with a 27-yard touchdown pass to give Port Charlotte a 7-0 lead. After Cape Coral fumbled the ensuing kickoff, the Pirates started their second drive at the Seahawks 30-yard line. However, Rodgers was picked off by Anthony Arsenault, giving Cape Coral the momentum PREP FOOTBALL: Charlotte 44, Ida Baker 6 PREP FOOTBALL: DeSoto County 24, Lemon Bay 22 PREP FOOTBALL: Sarasota 30, North Port 26By JACOB HOAGSTAFF WRITERSARASOTA „ Comfort slowly turned to heartbreak for North Port High School Friday night. Once holding a 16-point lead with 7:44 remaining in the third quarter, the Bobcats surrendered 20 unanswered points to the Sailors in a 30-26 loss. It does hurt and it should,Ž North Port coach Brian Hatler said. I think it hurt our kids and I hurt for them. But we want them to understand that it should hurt. We put in a lot of work and we shouldnt be satis“ed with the outcome.Ž North Port (1-2, 0-1) held control for most of the game. Using the strong-running Jalien Whye while getting timely turnovers by the defense, the Bobcats cruised to an 18-0 lead in the “rst quarter and a half. Following a 4-yard Whye touchdown run in the “rst quarter, defensive back Barvensky Saimprevil intercepted Sarasota quarterback Vincent Parisi and returned it 20 yards for the touchdown. North Port went for two each time, going 1 for 2. The Bobcats kicker, John Victor Oliveira, added a 41-yard “eld goal with 5:36 left in the “rst half. I thought upfront I thought our kids played really well,Ž Hatler said. Jalien Whye ran the ball really hard and Brian Willis is doing really well for us at the (fullback) position blocking for us. We were able to get some play action going at times. We just have to build off of that and work as hard as we can.Ž Sarasota countered after the slow start. Junior running back Keandre Collins set the Sailors up near mid“eld on a 50-yard kickoff return, only to use his speed on the next play for a 46-yard touchdown run, to cut the de“cit to 18-7. Sarasota (1-3, 1-0) added a “eld goal on their next drive.By CHUCK BALLAROSUN CORRESPONDENTENGLEWOOD „ Quarterback Arnold Mele dodged into the end zone with 4:10 remaining in the game, and the DeSoto defense held “rm on Lemon Bays “nal drive as the Bulldogs erased a 16-point third quarter de“cit, and rallied for a 24-22 victory in the District 5A-11 opener for both teams. A nine-play 96-yard Lemon Bay drive late in the third quarter gave the Manta Rays a seemingly insurmountable 22-6 lead late in the third quarter. Desoto (2-1, 1-0) stormed back as Mele, who scored three rushing touchdown, scrambled left and sprinted past the Lemon Bay defense for a 61-yard run to cut the lead to 22-12 late in the third quarter. Lemon Bay got the ball back and immediately lost it as Nathan Rowe made a hit on a Keenan Marinola reception. The ball popped out and Rowe scooped it up and ran it in to cut the lead to 22-18 early in the fourth. The Manta Rays drove into Desoto territory, but a fake punt didnt fool the Bulldogs, who took over on the Lemon Bay 49. Mele, who threw for 157 yards and rushed for 76, found Keimar Richardson for 31 yards to get the ball inside the 20 and inched closer until Mele, on a fourth down, broke a tackle and danced in to give the Bulldogs their “rst lead of the night. My guys never quit. They kept playing hard. It was all them. Theyve been putting in the work since training camp and theyre an amazing bunch of kids,Ž said Desoto coach Bumper Hay. Lemon Bay drove to the Desoto 20 in the “nal minute, but stalled as Trevor Hedges couldnt connect with Marinola in the end zone on fourth down to remain winless. As bad as you think it feels, thats how bad it feels,Ž Lemon Bay coach Don Southwell said. Lemon Bay (0-3, 0-1) took the early momentum in the “rst quarter. Following a poor punt, Lemon Bay took over at the Desoto 37 and drove nine plays, with By JUSTIN RAFFONESUN CORRESPONDANTComing off a disappointing loss against Venice High, the Charlotte Tarpons (3-1, 1-0) opened up division play with a commanding win over Ida Baker High School (1-3, 0-1) 44-6. Charlotte won the battle along the offensive line all night, paving the way for over 200 yards rushing in the “rst half. Jayden Grant, Jeremiah Harvey and Ashar Thomas ran for over 40 yards a piece for the Tarpons during the half. Jeremiah Harvey had an impressive 51-yard touchdown run with 10:57 left in the second quarter for Charlotte, breaking two would be tackles and escaping an ankle tackle on his way to the end zone. On the next Charlotte drive Ashar Thomas had a 6yard run, that set up a 2-yard quarterback keeper from Alex Muse one play later, to push the lead to 37-6. Muse was 5-8 passing with 3 touchdowns and sophomore John Busha added two 2-point conversion runs, a new wrinkle from the Tarpons offense on Friday night. The Tarpons lined up in a formation with just two blockers in front of the quarterback and all others out to the side. Senior Zenen Chamizo also added a 2-point conversion run. Busha said he had the option to pass or run on the plays, depending on the look from the defense. We were pretty successful tonight (with the 2-point conversion),Ž said Busha. So I hope we keep using it.Ž One area of concern for the Tarpons was a couple of fumbles lost during the exchange from center to quarterback. We lost our center in the “rst half (to injury),Ž said coach Binky Waldrop. Tarpons dominate Bulldogs SUN PHOTO BY JENNIFER BRUNO Charlottes John Busha makes an interception against Ida Baker on Friday evening during the Tarpons home game.TARPONS | 3Pirates fall at home to Cape CoralPIRATES | 3Bulldogs rally past MantasMANTAS | 3Bobcats out-dueled by Sailors SUN PHOTO BY TOM ONEILLNorth Port running back Jalien Whye (2) carries against Sarasota Friday at Sarasota High School.BOBCATS | 3

PAGE 30

Page 2 E/N/C www.yoursun.com The Sun | Saturday, September 15, 2018 Florida Lotterywww.flalottery.com PICK 2Sept. 14N .....................................9-7 Sept. 14D .....................................2-1 Sept. 13N .....................................9-0 Sept. 13D .....................................8-5 Sept. 12N .....................................3-0 Sept. 12D .....................................4-5 D-Day, N-Night PICK 3Sept. 14N ..................................6-6-1 Sept. 14D ..................................1-7-9 Sept. 13N ..................................3-8-9 Sept. 13D ..................................8-4-0 Sept. 12N ..................................3-4-9 Sept. 12D ..................................1-9-3 D-Day, N-Night PICK 4Sept. 14N ..............................3-8-5-0 Sept. 14D ..............................9-4-4-0 Sept. 13N ..............................9-3-2-9 Sept. 13D ..............................7-4-7-8 Sept. 12N ..............................6-6-6-9 Sept. 12D ..............................4-5-7-1 D-Day, N-Night PICK 5Sept. 14N ...........................3-4-4-2-1 Sept. 14D ...........................4-9-7-0-3 Sept. 13N ...........................6-9-2-4-2 Sept. 13D ...........................9-7-3-2-8 Sept. 12N ...........................1-5-5-6-0 Sept. 12D ...........................8-2-7-1-2 D-Day, N-Night FANTASY 5Sept. 14 .......................................Late Sept. 13 ..........................1-3-9-17-29 Sept. 12 ....................14-15-22-29-36PAYOFF FOR SEPT. 131 5-digit winner .............$184,900.43 377 4-digit winners .....................$79 9,941 3-digit winners ....................$8 CASH FOR LIFESept. 13 ....................21-26-42-51-59 Cash Ball ..........................................1 € € € Sept. 10 ......................8-13-19-41-42 Cash Ball ..........................................4PAYOFF FOR SEPT. 130 5-5 CB ..........................$1,000/Day 0 5-5 .............................$1,000/Week 0 4-5 CB ..................................$2,500 8 4-5 ..........................................$500 LUCKY MONEYSept. 14 .......................................Late Lucky Ball ....................................Late € € € Sept. 11 ...........................6-26-30-44 Lucky Ball .......................................17PAYOFF FOR SEPT. 110 4-of-4 LB .........................$2 million 3 4-of-4 ..............................$4,788.00 38 3-of-4 LB ..........................$826.50 691 3-of-4 .............................$134.50 LOTTOSept. 12 .................4-16-31-33-46-50 Sept. 8 .................20-21-22-35-45-53 Sept. 5 .....................8-9-13-18-20-46PAYOFF FOR SEPT. 120 6-digit winners ...............$4 million 13 5-digit winners .............$5,630.50 682 4-digit winners .....................$79ESTIMATED JACKPOT $4.5 million POWERBALLSept. 12 ......................6-28-48-63-64 Powerball .......................................24 € € € Sept. 8 ........................3-13-20-32-33 Powerball .......................................21PAYOFF FOR SEPT. 120 5-5 + PB .....................$132 Million 0 5-5 ..................................$1 Million 1 4-5 + PB ............................$50,000 13 4-5 ........................................$100ESTIMATED JACKPOT $147 million MEGA MILLIONSSept. 14 .......................................Late Mega ball ....................................Late € € € Sept. 11 ....................15-30-51-62-67 Mega ball .......................................19PAYOFF FOR SEPT. 110 5 of 5 + MB .................$207 Million 0 5 of 5 ...............................$1 Million 1 4 of 5 + MB ........................$10,000 17 4 of 5 .....................................$500ESTIMATED JACKPOT $227 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 RACING5:55 a.m. ESPN2 „ Formula One, Singapore Airlines Singapore Grand Prix, practice 1 p.m. NBCSN „ NASCAR, Monster Energy Cup Series, South Point 400, practice, at Las Vegas 2 p.m. NBCSN „ NASCAR, X“nity Series, DC Solar 300, qualifying, at Las Vegas 3:30 p.m. NBCSN „ NASCAR, Monster Energy Cup Series, South Point 400, “nal practice, at Las Vegas 5 p.m. NBCSN „ NASCAR, X“nity Series, DC Solar 300, at Las Vegas 8 p.m. NBCSN „ IndyCar, Grand Prix of Sonoma, qualifying, at Sonoma, Calif. (same-day tape)COLLEGE FOOTBALLNoon ABC „ Oklahoma at Iowa St. BTN „ Troy at Nebraska CBSSN „ Hawaii at Army ESPN „ Florida St. at Syracuse ESPN2 „ Miami at Toledo ESPNEWS „ Middle Tennessee at Georgia ESPNU „ Georgia Southern at Clemson FS1 „ Kent St. at Penn St. FSN „ Rutgers at Kansas SEC „ UTEP at Tennessee 2:30 p.m. NBC „ Vanderbilt at Notre Dame 3:30 p.m. ABC „ BYU at Wisconsin BTN „ SMU at Michigan CBS „ LSU at Auburn CBSSN „ Lehigh at Navy ESPN „ Boise St. at Oklahoma St. FS1 „ Duke at Baylor 4 p.m. FOX „ Houston at Texas Tech FSN „ UTSA at Kansas St. SEC „ Colorado St. at Florida 4:30 p.m. ESPN2 „ Ohio vs. Virginia, at Nashville, Tenn. 7 p.m. CBSSN „ Arkansas St. at Tulsa ESPN „ Alabama at Mississippi ESPNU „ Oregon St. at Nevada 7:30 p.m. BTN „ Missouri at Purdue ESPN2 „ Louisiana-Lafayette at Mississippi St. SEC „ Louisiana-Monroe at Texas A&M 8 p.m. ABC „ Ohio St. vs. TCU, at Arlington, Texas FOX „ Southern Cal at Texas 10 p.m. ESPN „ Washington at Utah 10:30 p.m. CBSSN „ Arizona St. at San Diego St. FS1 „ Fresno St. at UCLACYCLING1 a.m. (Sunday) NBCSN „ Vuelta a Espaa, Stage 20, Engordany to Coll de la Gallina, Spain (same-day tape)DRAG RACING4 p.m. FS2 „ NHRA, Dodge Nationals, qualifying, at Mohnton, Pa.EQUESTRIAN11:30 p.m. NBCSN „ FEI World Equestrian Games, Eventing, at Mcvill Spring, N.C. (same-day tape)GOLF6 a.m. GOLF „ LPGA Tour, The Evian Championship, third round, at Evianles-Bains, France 11:30 a.m. GOLF „ European PGA Tour, KLM Open, third round, at Spijk, Netherlands (same-day tape) 3 p.m. GOLF „ Champions Tour, The Ally Challenge, second round, at Grand Blanc, Mich. 6 p.m. GOLF „ Web.com Tour, Albertsons Boise Open, third round, at Boise, Idaho 10 p.m. GOLF „ Asian Tour, Shinhan Donghae Open, “nal round, at Inchon, South Korea 4:30 a.m. (Sunday) GOLF „ LPGA Tour, The Evian Championship, “nal round, at Evianles-Bains, FranceMLB BASEBALL1 p.m. FOX „ Regional coverage, L.A. Dodgers at St. Louis OR Washington at Atlanta 4 p.m. MLB „ Regional coverage, N.Y. Mets at Boston OR Cincinnati at Chicago Cubs 7 p.m. FS1 „ Minnesota at Kansas City 10 p.m. MLB „ Regional coverage, Colorado at San Francisco OR Seattle at L.A. AngelsRUGBY9:30 p.m. NBCSN „ English Premiership, Harlequins vs. Bath (same-day tape)RUNNING3 a.m. (Sunday) NBCSN „ Berlin Marathon, at BerlinSOCCER7:30 a.m. NBCSN „ Premier League. Tottenham vs. Liverpool 9:30 a.m. FS1 „ Bundesliga, Bayern Munich vs. Bayer Leverkusen FS2 „ Bundesliga, Leipzig vs. Hannover 10 a.m. CNBC „ Premier League, Chelsea vs. Cardi City NBCSN „ Premier League, Manchester City vs. Fulham 12:30 p.m. FS2 „ Bundesliga, Moenchengladbach vs. Schalke NBC „ Premier League, Watford vs. Manchester United 3 p.m. LIFE „ NWSL, semi“nal, Seattle at Portland 10 p.m. FS2 „ Liga MX, Monterrey vs. GuadalajaraBy Nick KellyTAMPA BAY TIMESDefenseman Jake Dotchin was placed on unconditional waivers Friday with the purpose of terminating his contract for a material breach, the Lightning announced. The team had no further comment but is believed to be unhappy with Dotchins conditioning. Dotchin, a former sixthround draft pick, had a cap hit of $812,500, according to CapFriendly.com. Dotchin had one season left on his two-year deal. Once seen to have a bright future with the Lightning, Dotchin did not play in the postseason this past year. He was also a healthy scratch from time to time during the regular season. Dotchin spent time in the top defense pairing with Victor Hedman, but he was a healthy scratch several times during the season, too. Many of those healthy scratches came in February. Obviously the playing time is down a bit,Ž Dotchin said in February after he was scratched for the “fth time in six games. Ive just got to keep working hard, put my head down and do what I can do, do things in my control to get better and get back in the lineup.Ž At the time, Lightning coach Jon Cooper said there were a few inconsistencies to Dotchins game that needed to be rounded out. Cooper also went on to say that those scratches are no different from what defensemen Slater Koekkoek and Andrej Sustr dealt with last season. Dotchin played in 48 games this past season, scoring three goals, eight assists and “nishing with a plus-17. He did not score any goals in 35 games played in 2016-17, but he “nished with a plus-10 and 11 assists.Lightning places Jake Dotchin on unconditional waivers for material breach of contract TAMPA BAY TIMES PHOTOJake Dotchin works out in the weight room Thursday at Amalie Arena. By LARRY LAGEAP HOCKEY WRITERDETROIT (AP) „ Henrik Zetterberg knew something wasnt right with his back last January when he stopped practicing. Despite the aches and pains, he did not miss a game all season for the Detroit Red Wings. When Zetterberg laced up his skates for the “nal game of the regular season, he thought that might be the “nale of his career. He held out hope over the summer his career could resume and was still clinging to that when he met with a doctor last week. Got the “nal result and nothing really had changed,Ž Zetterberg told reporters Friday in Traverse City, Michigan. So, thats kind of when it kicked in.Ž The 37-year-old Zetterberg, who won the Conn Smythe Trophy as the top player in the postseason when the Red Wings hoisted the Stanley Cup in 2008, is calling it a career. The skillful, smooth-skating Swede is a member of a select group of players that has won a Stanley Cup, world championship and Olympic gold. And now he is done, another blow for a proud franchise that has struggled in recent years. Zetterberg will go on long-term injured reserve with three years left on his 12-year, $73 million contract. He will continue to be paid and the team will get some $6 million in salary cap relief. Hes got a degenerative condition in his back,Ž Red Wings general manager Ken Holland said. Part of the degenerative condition is signi“cant arthritis. Nothing can be done. No back surgery. No rehab. No more time off is going to have any positive impact. Obviously if he plays professional hockey, its going to accelerate the degeneration, and if he does get a bad hit or something, then hes risking a signi“cant back surgery. Henrik has decided that his quality of life is more important than taking the risk of back surgery.Ž Holland called Zetterberg one of the best players in the long history of the Red Wings and its hard to argue with that. Zetterberg had 337 goals and 960 career points and regularly was a candidate for the Selke Trophy honoring the NHLs best defensive forward. He was also a steal: Detroit selected Zetterberg with the No. 210 pick overall nearly two decades ago. I didnt see myself lasting those long probably, when I got drafted back in 99 as a seventh-round pick,Ž Zetterberg said. Been through all the good things and some low things during my career but being in one organization for the whole time, being named the captain of this organization, thats something special.ŽRed Wings star Henrik Zetterberg calls it a career By MARK DIDTLERASSOCIATED PRESSST .PETERSBURG „ Khris Davis led off the 10th inning with his major league-leading 42nd homer, and the Oakland Athletics beat the Tampa Bay Rays 2-1 on Friday night. Oakland extended its lead for the second AL wild card to nine games over the surprising Rays. Tampa Bay has 16 games left. The As remained 1 games behind the New York Yankees for the “rst wild card. The Yankees beat Toronto 11-0. Davis drive to center off Jaime Schultz (2-1) was his 40th this season as a designated hitter. He joins David Ortiz has the only DHs to have 40 or more homers. Oakland had just three hits against nine Tampa Bay pitchers. Blake Treinen (7-2) went two scoreless innings for the win. Matt Chapman doubled for the “rst As hit with one out in the fourth and scored on Matt Olsons single. Tampa Bay tied it later in the fourth when Tommy Pham extended his hitting streak to 17 games with a pop-”y double into shallow center “eld and crossed the plate on Joey Wendles base hit. Oakland reliever Shawn Kelley worked out of a second-and-third, no-out jam in the sixth. Athletics starter Edwin Jackson allowed one run and four hits in “ve innings. Reliever Diego Castillo opened the game for the Rays and struck out four over two perfect innings. Sergio Romo retired all three batters in the ninth in his second appearance for the Rays since Aug. 25. He recorded a two-out save on Sept. 4 at Toronto.Making a case for CYThe Rays have put out a handbill supporting Blake Snells AL Cy Young Award bid titled Attack of the Cy Zilla!Ž It includes a quote from Boston manager Alex Cora saying Snell has been great against everybody.Ž Red Sox lefty Chris Sale is also a contender. Snell, whose nickname is Snellzilla, leads the majors with 19 wins.NumbersChapman has 23 doubles and 38 extra-base hits since the All-Star break. ... Oakland C Jonathan Lucrory threw out two runners on stolen base attempts. ... Athletics RF Stephen Piscotty had his 14-game hitting streak end after going 0 for 4.Athletics beat Rays 2-1 in 10 innings MLB: Oakland 2, Tampa Bay 1 NHL: Tampa Bay Lightning NHL: Detroit Red Wings COURSES COURSESadno=3610175-1 TWIN ISLES CC Championship Golf CourseGolf Membership Starting at $160 Mo. Accepting Non Member Play While We Fill Our RosterGolf, Seasonal, Tennis & Social Memberships301 Madrid Blvd., Punta Gorda 941-637-1232 ext. 422 € www.twinislescc.org Kingsway Country ClubPure Championship Golf(941)-625-8898www.kingswaycountryclub.com 1-mi. East I-75 exit 170 Kings Hwy 9 Holes Par 35 Open To The PublicPlay 9 Anytime 888-663-2420www.sunnybreezegolf.net5301 HERON CREEK BLVD., NORTH PORT Between US 41 & I-75 Exit 182423-6955 € www.heroncreekgcc.com NEW TIFEAGLE GREENS PREMIER PRACTICE FACILITY The Palms697-8118The Links 697-8877The Hills 697-2414 Long Marsh 698-0918 Under New ManagementOpen 7AM to 5PM (7days) AM 18 holes w/cart-$25-PM-$20(941)637-6191 For Tee Times 29201 S. Jones Loop Rd. € Punta Gorda Seminole Lakes Country Club Open to the PublicCall 625-6911 for Tee Times & Lessons Nice People, Great GolfŽTake a tour online at: DeepCreekGolf.com1/2 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 31

The Sun | Saturday, September 15, 2018 www.yoursun.com E/N/C Page 3 PREP FOOTBALL: Venice 65, Lakewood Ranch 0By VINNIE PORTELLSPORTS EDITORThe Venice football teams game against Lakewood Ranch was essentially over before it began on Friday night. Venice (3-1) had no mercy for the Mustangs in the “rst half, putting up 51 points on its way to a 65-0 running-clock win at Lakewood Ranch High School. The defense has been playing lights-out and theyve been giving a lot of effort,Ž Venice coach John Peacock said. Weve been practicing hard, too. I think that has a lot to do with it. Both sides of the ball played really well for us. Special teams played really well, too.Ž Beginning with a quick stop on defense for Venice, it didnt take long for the Indians to set the tone of the game. Venice tight end Zach Fryar “nished off the Indians “rst offensive drive with a 7-yard touchdown catch from quarterback Hayden Wolff, and the slaughter ensued. The Indians defense forced several turnovers on downs and recovered three Mustangs fumbles, setting the offense up with advantageous “eld position all night long. Lakewood Ranch quarterback Drake Theroit was overmatched as he tried to lead a triple-option attack for the Mustangs (0-4). He “nished his night with 32 carries for negative 27 yards and both of his passing attempts fell incomplete. It feels really good,Ž linebacker Nick Giacolone said on the shutout. I feel like we got done what we needed to work on in practice and weve really come together. After that Week 1 loss, we went back and “xed what we needed to work on, and now I think were a really strong defense.Ž With several opportunities to score, the Venice offense came to life. Wolff “nished his nearly two quarters of play with 6-of-6 passing for 124 yards and three touchdowns, and running back Brandon Gregory was ef“cient with his three carries, rushing for 62 yards and two touchdowns. He threw some really nice balls tonight,Ž Peacock said of Wolff. And hes been getting some great protection. Our offensive line has been doing a good job up front.Ž With both sides of the ball in sync, the backups got their chance to shine for the Indians. Third string running back Michael Trapani found a gap in the middle of the Mustangs defense and took his “rst carry for a 24-yard gain. One play later, Trapani broke free down the left sideline to score on a 37-yard run to give the Indians a 51-0 lead just before halftime. Along with Trapani, second string quarterback Nico Dallacosta also got his chance to have some fun. Though Dallacosta did fumble once for Venices only turnover of the game, he “nished his night with “ve rushes for 68 yards and two rushing touchdowns „ putting any thoughts of a second-half comeback to bed. Its fun getting everyone in and seeing my teammates play who usually might not get in,Ž Wolff said of the easy win. But I love to compete, so after a while games like this get kind of boring. But I like seeing my teammates have fun, so it was a good time.Ž Venice will have a bye week this upcoming week to give the Indians plenty of time to prepare for one of their most anticipated games of the season „ a matchup with Braden River at Powell-Davis Stadium on Sept. 28. I feel really good about this team right now,Ž Wolff said. All I have to say is that were coming for Braden River.Ž PREP SPORTS CALENDAR TODAYCross Country Lemon Bay, Charlotte at Mariner High, 8 a.m. Port Charlotte, North Port at B3R Invite in Punta Gorda, 10 a.m. Volleyball Venice vs. Riverview, Pine Crest at Battle at the Beach, 11 a.m. Swimming Charlotte, Venice, Port Charlotte at Tarpon Invitational at South County Rec, 10 a.m. Boys golf Venice at Lakewood Ranch at Royal Lakes, 9 a.m.Indians breeze past Mustangs in 65-point rout SUN PHOTO BY JUSTIN FENNELLRunning back Brandon Gregory needed just three carries to rush for 62 yards and two touchdowns on Friday night. PREP FOOTBALL: Highlands County RoundupHIGHLANDS NEWS SUN STAFF REPORTThe Sebring Blue Streaks dominated the Lake Region Thunder by a score of 63-0 on Friday night at Firemens Field. The Class 6A-District 8 win improved the Blue Streaks to (2-1) on the season. Sebring scored three touchdowns in the “rst quarter alone, one of which was a fumble that Jdarien Barrett scooped up and ran in for a touchdown. At the end of the “rst quarter Sebring was up 24-0. The Blue Streaks added three additional touchdowns in the second quarter putting them up 44-0 at the half. Sebring continued to roll in the second half with touchdowns by Kasey Hawthorne and Ryan Brown. Sebring capped the scoring with a touchdown in the fourth quarter by EJ Lockett for the 63-0 “nal.Avon Park hammers Lake Highland PrepORLANDO „ Avon Park quarterback Tyrek Dunlap ran for two touchdowns and tossed for another score to lead the Red Devils to a convincing 44-6 win over Lake Highland Prep on Friday night. Avon Parks defense sacked the Highlander quarterback for s safety to open the scoring before Dunlap and the Red Devil offense got rolling. Avon Park rushed for more than 200 yards with Dunlap accounting for 167 by himself. The Red Devil defense forced three turnovers, which the offense capitalized on with their punishing ground game. Avon Park improved to 3-1 on the season.Bulldogs run past DragonsFrostproofs Josh Jenkins scored four first half rushing touchdowns to carry the Bulldogs over the Lake Placid Green Dragons to a 28-14 victory on Friday night. The win improved Frostproof to 3-1 on the season while the Green Dragons fell to 1-3. Lake Placid shutdown the Frostproof offense in the second half, holding the Bulldogs scoreless. The Green Dragons discovered a passing game in the fourth quarter as Cade Simmons threw two touchdown passes to make the “nal score 28-14.Blue Streaks and Red Devils win authoritatively After the fumbles we moved Dustyn (Hall) from tackle to center, we didnt have that problem anymore. Its something we hadnt worked on, you dont plan on losing a kid like that.Ž The lone Bulldogs score came after one of the fumbles, as Ida Baker started the drive at the Charlotte 13 yard line. A 10-yard pass from senior Evan Hubbard to fellow senior Kaeden Price were the only points the Bulldogs could muster against the stout Tarpons defense. Ida Baker ended the night with 75 yards rushing and two interceptions thrown. Charlotte will look to keep the momentum going as they travel to Fort Myers next Friday to take on the high powered offense of the Green Wave. Its a great opportunity to get away from district play for a week and play on another big stage,Ž said Waldrop. Hoping to do a little better with this one.ŽTARPONS 44, BULLDOGS 6Ida Baker 6 0 0 0 „ 6 Charlotte 21 23 0 0 „ 44TARPONSFROM PAGE 1they would not relinquish until the “nal quarter. The second and third quarters were dominated by a talented group of Seahawks skill players. After wide receiver Jaydin Feliz caught a 27-yard touchdown to tie the game, Cape Coral went on a 12 play, 88-yard drive in the second to take a 14-7 lead before adding a “eld goal to cap the half up 10. Senior running back Adrien Canty battered the Pirates for 116 rushing yards on 25 carries, scoring three of the Seahawks four touchdowns. Junior quarterback Parker ODell threw for 134 yards and ran for 61 without committing a single turnover, spreading the ball around to his talented group of wideouts. Theyre extremely athletic,Ž Ingman said. Until we wore them down, we had trouble with them. Once we wore them down, we were able to move the football. They have a lot freak athletes and we had trouble with that.Ž Despite the comeback, Ingman knows the Pirates have some work to do after a tough district loss. While Rodgers “nished 12-for-19 for 224 yards through the air, it was the two early interceptions that set his team back. Its ”at out turnovers,Ž said Ingman. We have to clean the ball up Monday through Thursday and were working really hard on that.Ž As the Pirates set their focus on next weeks matchup with Sarasota, Ingman is trying to get his young football team to eliminate their mistakes. Were going through a lot of growing pains,Ž he said. Thats unfortunate but thats part of football and we have to grow from it.ŽSEAHAWKS 31, PIRATES 29Cape Coral 7 10 7 7 „ 31 Port Charlotte 7 0 0 22 „ 29 1st 9:44 … 7-0 PC „ Marc Jean-Louis 27 pass from Logan Rodgers (Derek McCormick kick) 7:09 … 7-7 … Jaydin Feliz 27 pass from Parker ODell (Antonio Garcia kick) 2nd 3:30 … 14-7 CC … Adrien Canty 4 run (Garcia kick) 0:00 … 17-7 CC … Garcia 20 eld goal 3rd 8:18 … 24-7 CC … Canty 5 run (Garcia kick) 4th 7:54 … 24-14 CC … Bo Guy 24 pass from Rodgers (McCormick kick) 5:25 … 24-17 CC … McCormick 30 eld goal 3:04 … 31-17 CC … Canty 33 run (McCormick kick) 2:52 … 31-23 CC … Tyler Perry 61 pass from Rodgers (McCormick kick failed) 0:29 … 31-29 CC … Anthony Ferrentino 2 run (2-put try failed)PIRATESFROM PAGE 1Trevor Hedges sneaking in on fourth down. Hedges scored on the swinging gate extra point to make it 8-0. On the Manta Rays next drive, Devante Roberson went up the middle, split the defense and raced home for a 65-yard touchdown run. Marinola ran in for the two-point conversion to make it 16-0. Desoto slowly gained momentum, was able to get “eld position, and forced a bad punt to put the Bulldogs at the Lemon Bay 12, where Mele went around right end and won the race to the pylon to cut the lead to 16-6 after the missed PAT. Desoto drove again late in the half, but was stopped inside the Lemon Bay 5 and also drove on its “rst drive in the second half inside the “ve, again coming away with nothing as neither team got its kicking game going. Lemon Bay drove back and scored on a Hedges short run, setting up the rally. They scored two more points than we did. The easy touchdown they got on the backwards pass was the backbreaker even though we still had the lead,Ž Lemon Bay coach Don Southwell said. We had our chance. We had a wide open guy and werent able to get it done.Ž Southwell and Hay, who were teammates at Desoto in their younger days, showed their respect for each other after the game. I told him hes doing a great job and to keep up the good work,Ž Southwell said. I told him, Im too old for those kind of games. Southwell is a really good football coach,Ž Hay said.DESOTO 24, LEMON BAY 22Desoto 0 6 6 12 „ 24 Lemon Bay 16 0 6 0 „ 22 First quarter LB „ Trevor Hedges 1 run (Hedges run), 5:19. LB „ DeVante Roberson 65 run (Keegan Marinola run), 1:17. Second quarter DES „ Arnold Mele 12 run (kick fail), 2:04. Third quarter LB „ Hedges 1 run (kick fail), 1:11. DES „ Mele 61 run (pass fail), :26. Fourth quarter DES „ Nathan Rowe 12 yard fumble recover (run fail), 11:53. DES „ Mele 5 run (kick fail), 4:10. DE LB First Downs 10 12 Rushes-yards 29-143 39-164 Passing Yards 157 88 C-A-I 11-15-0 8-14-0 Fumbles-lost 0-0 2-2 Penalties-yards 10-86 5-21MANTASFROM PAGE 1 SUN PHOTO BY TIM KERN Devante Roberson and Brock LaVallee celebrate Robersons long touchdown run on Friday.Coming out of the half already leading 18-10, Whye led another scoring drive, punctuating it with a 3-yard touchdown run with 7:44 left in the quarter. Whye was the offensive feature, toting the ball for 125 yards and two touchdowns on 24 carries. But on the opposing sideline, Collins was biding his time. From then on, nearly every time he got the edge, he gained a “rst down „ 10, 15, 20 yards a clip. He has some speed and that created some issues for us at times,Ž Hatler said. But weve gotta rally up and just continue to play football. I thought that we made some strides at times tonight, but we hurt ourselves.Ž Collins runs set up two passing touchdowns of 45 and 16 yards from Parisi to Thomas Pack, and “nished with 178 yards on 18 carries (9.6 yds/att). And just like that the Bobcat offense began to sputter as Sarasota began to surge. Nearing the end of the four minute mark of the fourth quarter, Hatler opted for a 48-yard “eld goal attempt from Oliveira, who had the distance but squeaked by the outside of the left upright. That set up an eightplay, 80-yard scoring drive ending with a 10-yard touchdown run by Tyler Hill with 1:17 remaining. With not much of a passing game, North Port couldnt muster up any sort of comeback, opening district play 0-1 while Sarasota earns their “rst win of the season.BOBCATSFROM PAGE 1 SUN PHOTO BY TOM ONEILLNorth Port defensive backs Nicholas Caster (3) and Robert Washington (12) tackle Sarasota running back Zac Smith (49) Friday at Sarasota High School.

PAGE 32

Page 4 E/N/C www.yoursun.com The Sun | Saturday, September 15, 2018 AMERICANLEAGUEz-clinchedplayoffberthNATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY z-Boston10147.682„„7-3L-152-2149-26 NewYork9056.61610„4-6L-248-2442-32 TampaBay8065.5521988-2W-146-2534-40 Toronto6581.44535233-7L-337-3728-44 Baltimore42104.28858462-8W-125-4617-58 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland8264.562„„5-5L-144-2838-36 Minnesota6779.45915214-6L-143-3124-48 Detroit5987.40423295-5L-436-3823-49 Chicago5789.39025313-7W-128-4729-42 KansasCity5096.34232385-5W-128-4622-50 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Houston9254.630„„9-1W-340-3252-22 Oakland8958.6053„8-2L-146-2943-29 Seattle8066.5481284-6W-141-3339-33 LosAngeles7374.49719167-3L-136-3637-38 Texas6284.42530263-7L-232-4330-41 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Atlanta8264.562„„6-4W-537-3445-30 Philadelphia7571.514753-7W-144-2931-42 Washington7473.503876-4L-137-3737-36 NewYork6978.46913127-3W-433-4236-36 Miami5790.38825243-7L-434-4123-49 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Chicago8561.582„„4-6W-145-2640-35 Milwaukee8463.5711„8-2W-145-2739-36 St.Louis8166.5514„5-5L-239-3342-33 Pittsburgh7273.4971286-4W-140-3432-39 Cincinnati6384.42922184-6L-136-4027-44 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Colorado8165.555„„7-3W-241-3340-32 LosAngeles80 67.544115-5W-239-3641-31 Arizona7770.524443-7L-237-3540-35 SanFrancisco6879.46313130-10L-1139-3329-46 SanDiego5988.40122225-5W-327-4532-43 MAJORLEAGUEBASEBALL ROUNDUP/MATCHUPSMets8,RedSox0: NoahSyndergaard pitchedseveninningsofthree-hit ballandtheNewYorkMetshitfour homerstosnapBostonsfour-game winningstreak.TheRedSox,who leadthemajorswith101victories, hadtheirleadovertheNewYork YankeesintheALEastreducedto9 games.Theonlyteaminbaseballto havealreadysecuredaplayoffberth, Bostonsmagicnumbertoclinchits thirdstraightdivisiontitleremained atsix. Yankees11,BlueJays0: AaronJudge returnedtotheYankeesforthe“rst timesincehisrightwristwasbroken sevenweeksago,takingoverinright “eldforthe“naltwoinningsofNew YorksrompovertheBlueJays. Tigers5,Indians4: AndrewMiller gaveuptwoRBIdoublesinthe seventhinningasClevelandsmarch totheALCentraltitlewasslowedby theDetroitTigers,whobeattheIndianstoenda10-gamelosingstreakat ProgressiveField. Phillies14,Marlins2: AaronAltherr homeredtwiceanddrovein“ve runs,helpingthePhiladelphiaPhilliesbeattheMiamiMarlins14-2on Fridaynight.RomanQuinn,Rhys HoskinsandMitchWaldingalsoconnectedforthePhillies. LATE ChicagoWhiteSoxatBaltimore OaklandatTampaBay WashingtonatAtlanta CincinnatiatChicagoCubs ArizonaatHouston PittsburghatMilwaukee L.A.DodgersatSt.Louis MinnesotaatKansasCity SeattleatL.A.Angels TexasatSanDiego ColoradoatSanFranciscoTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA WashingtonRodriguez(R)2-25.895-31-114.26.75 AtlantaTeheran(R)1:05p9-73.9517-110-018.22.89 LosAngelesHill(L)8-53.8811-102-116.06.19 St.LouisGant(R)1:05p7-53.167-92-016.21.08 CincinnatiReed(L)0-25.081-30-113.26.59 ChicagoLester(L)4:05p15-63.5521-91-112.22.13 MiamiHernandez(R)2-75.341-50-310.09.00 PhiladelphiaVelasquez(R)7:05p9-114.3011-161-214.06.43 PittsburghNova(R)8-94.1714-121-215.23.45 MilwaukeeDavies(R)7:10p2-54.754-60-115.04.80 ColoradoMar quez(R)12-93.9417-121-021.22.08 SanFrancisco Bumgarner(L)9:05p5-63.308-100-118.05.50AMERICANLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA DetroitFulmer(R)3-114.565-180-215.26.32 ClevelandClevinger(R)3:10p11-83.1613-162-118.21.93 TorontoReid-Foley(R)1-36.861-31-216.07.31 NewYorkSabathia(L)4:05p7-63.5414-120-214.15.65 OaklandHendriks(R)0-15.942-20-03.00.00 TampaBayTBD6:10p0-00.000-00-00.00.00 ChicagoLopez(R)5-94.2211-181-020.00.90 BaltimoreRamirez(R)7:05p1-55.943-60-19.213.03 MinnesotaDeJong(R)0-00.001-00-04.00.00 KansasCityKennedy(R)7:15p1-84.924-150-114.03.86 SeattleRamirez(R)2-35.315-31-113.16.75 LosAngelesHeaney(L)9:07p9-93.9814-132-119.01.89INTERLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA NewYork(NL)TBD0-0 0.000-00-00.00.00 BostonPorcello(R)4:05p16-74.2720-101-015.25.17 ArizonaGodley(R)14-94.6716-131-216.25.40 HoustonMorton(R)7:10p14-33.1516-112-014.26.75 TexasJurado(R)2-57.033-40-214.18.16 SanDiegoLauer(L)8:40p5-74.807-130-014.01.93 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. THISDATEINBASEBALLSept.15 1912: JoeWoodoftheBostonRedSoxpitchedhis16th consecutivevictorytotieWalterJohnsonsrecordas hebeattheSt.LouisBrowns2-1. 1938: BrothersLloydandPaulWanerhitback-to-back homersforthePittsburghPiratesoffCliffMeltonofthe NewYorkGiants.Thiswastheonlytimebrothershit successivehomerunsinamajorleaguegame.Itwas Lloydslasthomer. 1946: TheBrooklynDodgersbeattheChicagoCubs2-0 in“veinningswhenthegamewascalledbecauseof gnats.Theinsectsbecamesuchaproblemfortheplayers,umpiresandfansthatthegamehadtobestopped. 1963: AllthreeAloubrothers:Felipe,MattyandJesus: playedintheout“eldatthesametimefortheSan FranciscoGiantsina13-5victoryoverthePittsburgh Pirates. 1969: St.Louisleft-handerSteveCarltonstruckout19 Metsforanine-inninggamerecord.NewYorkwonthe game4-3ontwo,two-runhomersbyRonSwoboda. 1971: HoustonpitcherLarryYount,theolderbrotherof HallofFamerRobinYount,wascreditedwithhisonly majorleagueappearanceanddidntthrowapitch. Younttookthemoundintheninthinningofa4-2loss toAtlantaandafterafewwarmuptosseshadtoleave withelbowpain.Heneverappearedinanothermajor leaguegame. 1979: BobWatsonoftheRedSoxbecamethe“rst playertohitforthecycleinbothleaguesasheled Bostontoa10-2victoryovertheBaltimoreOrioles.He hitforthecyclewiththeHoustonAstrosagainstSan FranciscoonJune24,1977.BOXSCORESMETS8,REDSOX0NEWYORKABRHBIBBSOAVG. Rosarioss522100.259 McNeil2b512101.337 Confortolf321010.239 Reinheimerlf000000.167 Bruce1b512401.224 Frazier3b301021.226 Nimmorf310012.266 Smithdh300011.214 Jacksoncf411201.257 Nidoc400003.178 TOTALS35898510 BOSTONABRHBIBBSOAVG. Bettsrf401000.339 Benintendilf300000.287 a-Pearceph-lf100000.288 Moreland1b30 0001.248 b-Travisph-1b100001.150 Martinezdh201010.331 c-Phillipsph-dh100001.143 Bogaertsss300001.289 Linss100000.191 Devers3b400001.236 Kinsler2b302001.250 BradleyJr.cf200011.231 Swihartc200011.221 TOTALS3004038 NEWYORK103100030„890 BOSTON000000000 „040 a-poppedoutforBenintendiinthe8th.bstruckoutforMorelandinthe8th.c-struck outforMartinezinthe9th. LOB„NewYork7,Boston6.2B„Conforto (20),Bruce(16).HR„Bruce(8),off ScottMcNeil(3),offJohnsonJackson(3), offThornburgRosario(9),offThornburg. RBIs„Rosario(47),McNeil(17),Bruce4 (31),Jackson2(30).SB„Nimmo(9),Kinsler 2(15),BradleyJr.(15). Runnersleftinscoringposition„NewYork 1(Nimmo)Boston3(Benintendi2,Travis). RISP„NewYork3for5Boston0for4. GIDP„Jackson. DP„Boston1(Bogaerts,Kinsler,Moreland). NEWYORKIPHRERBBSONPERA Syndrgrd,W,1.273 0036104 3.26 Blevins11 000114 3.46 Bashlor10 000111 4.61 BOSTONIPHRERBBSONPERA Cuevas,L,0-123 221438 4.82 Scott.11 2220 2513.50 Johnson4.22 111469 4.24 Thornburg.22 331018 5.62 Pomeranz1.11 000220 6.06 Cuevaspitchedto1batterinthe3rd. Inheritedrunners-scored„Scott 1-1,Johnson3-0.HBP„Scott2 (Conforto,Nimmo).WP„Blevins. Umpires„Home,ToddTichenorFirst,Chad WhitsonSecond,BillMillerThird,Angel Hernandez. T„2:59.A„37,117(37,731).PHILLIES14,MARLINS2MIAMIABRHBIBBSOAVG. Riddless402011.232 Rojas3b300001.248 c-Riveraph-3b200001.178 Realmutoc311101.284 d-Wallachph-c100000.108 Castro2b300000.282 OBrien1b101000.222 Dietrich1b-2b300000.266 Brinsoncf300000.201 Wittgrenp000000--e-Holadayph-p100000.204 Deanlf412000.211 Ortega rf301011.248 Chenp101000.162 a-Bostickph100000.222 Guerrerop000000--Guerrap000000--b-Sierraph-cf201000.162 TOTALS3529125 PHILADELPHIAABRHBIBBSOAVG. Hernandez2b512001.257 Florimon2b000000.234 Hoskins1b522200.253 Bautistarf332121.201 Ramosc301111.314 Knappc100000.212 Santana3b333010.233 Walding3b111200.067 Altherrlf534500.185 Kingeryss501001.227 E”inp300003.098 Andersonp200000.000 Quinncf412301.345 TOTALS4014181448 MIAMI000001100 „290 PHILADELPHIA03023303X„14181 a-groundedoutforCheninthe5th.bsingledforGuerrainthe7th.c-”iedoutfor Rojasinthe7th.d-poppedoutforRealmuto inthe7th.e-poppedoutforWittgrenin the8th. E„Kingery(11).LOB„Miami9,Philadelphia 6.2B„Dean(4),OBrien(2),Hoskins(33), Bautista2(17).HR„Realmuto(21),offE”in Altherr(7),offChenQuinn(2),offChen Altherr(8),offGuerreroHoskins(31),off GuerraWalding(1),offHoladay.RBIs„ Realmuto(71),Hoskins2(91),Bautista(45), Ramos(67),Altherr5(38),Quinn3(10), Walding2(2).CS„Bautista(3). Runnersleftinscoringposition„Miami5 (Riddle,Realmuto,Ortega,Wallach2) Philadelphia2(Hoskins,Altherr).RISP„ Miami2for11Philadelphia5for10. MIAMIIPHRERBBSONPERA Chen,L,6-1147 552479 4.93 Guerrero11 332226 5.83 Guerra15 330123 6.03 Wittgren11 000120 2.89 Holaday14 3300 2313.50 PHILADELPHIAIPHRERBBSONPERA E”in,W,10-76.15 111483 4.26 Anderson2.24 111146 5.19 HBP„Anderson(Dietrich). Umpires„Home,AlfonsoMarquezFirst, JimWolfSecond,D.J.ReyburnThird,Chris Segal.T„2:54.A„21,671(43,647).STATISTICAL LEADERSAMERICANLEAGUE RUNS: Lindor,Cleveland, 119;Betts,Boston,117; Martinez,Boston,106; Bregman,Houston,100; Benintendi,Boston,99; Ramirez,Cleveland,98; Trout,LosAngeles,93; Chapman,Oakland,90; Stanton,NewYork,90; Springer,Houston,89. RBI: Martinez,Boston, 122;Davis,Oakland,110; Bregman,Houston,100; Ramirez,Cleveland,99; Encarnacion,Cleveland, 96;Bogaerts,Boston, 93;Lowrie,Oakland,90; Cruz,Seattle,89;Haniger, Seattle,87;2tiedat86. HOMERUNS: Davis,Oakland,41;Martinez,Boston, 41;Ramirez,Cleveland, 38;Cruz,Seattle,36;Gallo, Texas,36;Lindor,Cleveland,34;Stanton,NewYork, 33;Trout,LosAngeles,33; Bregman,Houston,30; Encarnacion,Cleveland,30. PITCHING: Snell,Tampa Bay,19-5;Kluber,Cleveland,18-7;Severino,New York,17-8;Carrasco,Cleveland,16-9;Happ,NewYork, 16-6;Porcello,Boston,16-7; Price,Boston,15-6;Verlander,Houston,15-9. ERA: Sale,Boston,1.96; Snell,TampaBay,2.03; Bauer,Cleveland,2.22; Verlander,Houston,2.72; Cole,Houston,2.88;Kluber, Cleveland,2.91;Morton, Houston,3.15. STRIKEOUTS: Cole,Houston,260;Verlander, Houston,258;Sale,Boston, 221;Bauer,Cleveland,214; Severino,NewYork,207; Carrasco,Cleveland,206; Snell,TampaBay,195. NATIONALLEAGUE RUNS: Blackmon,Colorado, 108;Carpenter,St.Louis, 101;Yelich,Milwaukee,99; Albies,Atlanta,96;Arenado,Colorado,96;Harper, Washington,93;Baez, Chicago,92;Goldschmidt, Arizona,92;Turner,Washington,90. RBI: Baez,Chicago,103; Story,Colorado,102; Suarez,Cincinnati,101; Arenado,Colorado,100; Aguilar,Milwaukee,97; Harper,Washington,94; Rizzo,Chicago,92;Hoskins, Philadelphia,89;Gennett, Cincinnati,88;Markakis, Atlanta,88. Colorado,33;CTaylor,Los Angeles,33. HOMERUNS: Carpenter, St.Louis,35;Arenado, Colorado,34;Goldschmidt, Arizona,33;Harper,Washington,33;Story,Colorado, 33;Muncy,LosAngeles, 32;Suarez,Cincinnati,32; Aguilar,Milwaukee,31; Baez,Chicago,31;Hoskins, Philadelphia,30. PITCHING: Scherzer, Washington,17-6;Nola, Philadelphia,16-5;Freeland,Colorado,15-7;Lester, Chicago,15-6;Mikolas,St. Louis,15-4;Chacin,Milwaukee,14-7. ERA: deGrom,NewYork, 1.71;Scherzer,Washington, 2.31;Nola,Philadelphia, 2.42;Foltynewicz,Atlanta, 2.66;Freeland,Colorado, 2.96;Mikolas,St.Louis, 2.99. STRIKEOUTS: Scherzer, Washington,271;deGrom, NewYork,239;Corbin, Arizona,230;Nola,Philadelphia,201;Marquez, Colorado,195;Foltynewicz, Atlanta,186;Greinke,Arizona,185.THURSDAYSGAMES AmericanLeague Baltimore5,Oakland3 Boston4,Toronto3 KansasCity6,Minnesota4 Seattle8,L.A.Angels2 NationalLeague Colorado10,Arizona3 N.Y.Mets4,Miami3,1stgame ChicagoCubs4,Washington3,10 innings N.Y.Mets5,Miami2,2ndgame L.A.Dodgers9,St.Louis7 SUNDAYSGAMES AmericanLeague ChicagoWhiteSoxatBaltimore, 1:05p.m. TorontoatN.Y.Yankees,1:05p.m. DetroitatCleveland,1:10p.m. OaklandatTampaBay,1:10p.m. MinnesotaatKansasCity,2:15p.m. SeattleatL.A.Angels,4:07p.m. NationalLeague MiamiatPhiladelphia,1:35p.m. WashingtonatAtlanta,1:35p.m. PittsburghatMilwaukee,2:10p.m. CincinnatiatChicagoCubs,2:20p.m. ColoradoatSanFrancisco,4:05p.m. L.A.DodgersatSt.Louis,8:07p.m. Interleague N.Y.MetsatBoston,1:05p.m. ArizonaatHouston,2:10p.m. TexasatSanDiego,4:10p.m.MLBCALENDAROct.2-3: Wild-cardgames. Oct.4: DivisionSeriesstart. Oct.12: LeagueChampionshipSeries start. Oct.23: WorldSeriesstarts. NovemberTBA: Deadlineforteamsto makequalifyingofferstotheireligible formerplayerswhobecamefreeagents, “fthdayafterWorldSeries. NovemberTBA: Deadlineforfreeagents toacceptqualifyingoffers,15thday afterWorldSeries. Nov.6-8: Generalmanagersmeetings, Carlsbad,Calif. Nov.8-15: All-StartourofJapan. Nov.14-15: Ownersmeetings,Atlanta. TOPTEN A MERICANLEAGUE PlayerGABRHPct. BettsBos127489117166.339 JMartinezBos139532106176.331 TroutLAA12743193137.318 AltuveHou12348574154.318 SeguraSea13053382165.310 BrantleyCle13152279159.305 MSmithTB12641855127.304 Merri“eldKC14256378170.302 AndujarNYY13552076155.298 MDuffyTB12246952139.296 NATIONALLEAGUE PlayerGABRHPct. GennettCin14153984173.321 CainMil12748881153.314 YelichMil13152099163.313 ZobristChC12339661123.311 FFreemanAtl14656489173.307 MarkakisAtl14656975174.306 MartinezStL13948557147.303 ArenadoCol13952296157.301 GoldschmidtAri14554792163.298 JBaezChC14354292160.295 ThroughearlygamesonSept.14 OutoftheshadowsTheCincinnatiRedsMikeStefanski“eldsballsintheout“eldduringbattingpracticeasbaseballfanscast shadowsonthe“eldastheylookonbeforethestartofFridaysgamebetweentheCincinnatiRedsandthe ChicagoCubsinChicago.[JIMYOUNG/THEASSOCIATEDPRESS]

PAGE 33

The Sun | Saturday, September 15, 2018 www.yoursun.com E/N/C Page 5 SCOREBOARD PRO BASEBALLAMERICAN LEAGUEAll times EasternEAST DIVISION W L PCT. GB z-Boston 101 47 .682 „ New York 90 56 .616 10 Tampa Bay 80 65 .552 19 Toronto 65 81 .445 35 Baltimore 42 104 .288 58 CENTRAL DIVISION W L PCT. GB Cleveland 82 64 .562 „ Minnesota 67 79 .459 15 Detroit 59 87 .404 23 Chicago 57 89 .390 25 Kansas City 50 96 .342 32 WEST DIVISION W L PCT. GB Houston 92 54 .630 „ Oakland 89 58 .605 3 Seattle 80 66 .548 12 Los Angeles 73 74 .497 19 Texas 62 84 .425 30 z-clinched playoff berthThursdays GamesBaltimore 5, Oakland 3 Boston 4, Toronto 3 Kansas City 6, Minnesota 4 Seattle 8, L.A. Angels 2Fridays GamesN.Y. Mets 8, Boston 0 Chicago White Sox at Baltimore, late Toronto at N.Y. Yankees, late Detroit at Cleveland, late Oakland at Tampa Bay, late Arizona at Houston, late Minnesota at Kansas City, late Seattle at L.A. Angels, late Texas at San Diego, lateTodays GamesDetroit (Fulmer 3-11) at Cleveland (Clevinger 11-8), 3:10 p.m. N.Y. Mets (Oswalt 3-2) at Boston (Porcello 16-7), 4:05 p.m. Toronto (Reid-Foley 1-3) at N.Y. Yankees (Sabathia 7-6), 4:05 p.m. Oakland (TBD) at Tampa Bay (TBD), 6:10 p.m. Chicago White Sox (Lopez 5-9) at Baltimore (Ramirez 1-5), 7:05 p.m. Arizona (Godley 14-9) at Houston (Morton 14-3), 7:10 p.m. Minnesota (De Jong 0-0) at Kansas City (Kennedy 1-8), 7:15 p.m. Texas (Jurado 2-5) at San Diego (Erlin 3-6), 8:40 p.m. Seattle (Ramirez 2-3) at L.A. Angels (Heaney 9-9), 9:07 p.m.Sundays GamesChicago White Sox at Baltimore, 1:05 p.m. N.Y. Mets at Boston, 1:05 p.m. Toronto at N.Y. Yankees, 1:05 p.m. Detroit at Cleveland, 1:10 p.m. Oakland at Tampa Bay, 1:10 p.m. Arizona at Houston, 2:10 p.m. Minnesota at Kansas City, 2:15 p.m. Seattle at L.A. Angels, 4:07 p.m. Texas at San Diego, 4:10 p.m.NATIONAL LEAGUEAll times Eastern EAST DIVISION W L PCT. GB Atlanta 82 64 .562 „ Philadelphia 75 71 .514 7 Washington 74 73 .503 8 New York 69 78 .469 13 Miami 57 90 .388 25 CENTRAL DIVISION W L PCT. GB Chicago 85 61 .582 „ Milwaukee 84 63 .571 1 St. Louis 81 66 .551 4 Pittsburgh 72 73 .497 12 Cincinnati 63 84 .429 22 WEST DIVISION W L PCT. GB Colorado 81 65 .555 „ Los Angeles 80 67 .544 1 Arizona 77 70 .524 4 San Francisco 68 79 .463 13 San Diego 59 88 .401 22Thursdays GamesN.Y. Mets 4, Miami 3, 1st game N.Y. Mets 5, Miami 2, 2nd game Colorado 10, Arizona 3 Chicago Cubs 4, Washington 3, 10 innings L.A. Dodgers 9, St. Louis 7Fridays GamesPhiladelphia 14, Miami 2 N.Y. Mets 8, Boston 0 Washington at Atlanta, late Cincinnati at Chicago Cubs, late Arizona at Houston, late Pittsburgh at Milwaukee, late L.A. Dodgers at St. Louis, late Texas at San Diego, late Colorado at San Francisco, lateTodays GamesL.A. Dodgers (Hill 8-5) at St. Louis (Gant 7-5), 1:05 p.m. Washington (Rodriguez 2-2) at Atlanta (Teheran 9-7), 1:05 p.m. Cincinnati (Reed 0-2) at Chicago Cubs (Lester 15-6), 4:05 p.m. N.Y. Mets (Oswalt 3-2) at Boston (Porcello 16-7), 4:05 p.m. Miami (Hernandez 2-7) at Philadelphia (Velasquez 9-11), 7:05 p.m. Arizona (Godley 14-9) at Houston (Morton 14-3), 7:10 p.m. Pittsburgh (Nova 8-9) at Milwaukee (Davies 2-5), 7:10 p.m. Texas (Jurado 2-5) at San Diego (Erlin 3-6), 8:40 p.m. Colorado (Marquez 12-9) at San Francisco (Bumgarner 5-6), 9:05 p.m.Sundays GamesN.Y. Mets at Boston, 1:05 p.m. Miami at Philadelphia, 1:35 p.m. Washington at Atlanta, 1:35 p.m. Arizona at Houston, 2:10 p.m. Pittsburgh at Milwaukee, 2:10 p.m. Cincinnati at Chicago Cubs, 2:20 p.m. Colorado at San Francisco, 4:05 p.m. Texas at San Diego, 4:10 p.m. L.A. Dodgers at St. Louis, 8:07 p.m.PRO FOOTBALLNFL All times Eastern AMERICAN CONFERENCE EAST W L T PCT. PF PA Miami 1 0 0 1.000 27 20 New England 1 0 0 1.000 27 20 N.Y. Jets 1 0 0 1.000 48 27 Buffalo 0 1 0 .000 3 47 S OUTH W L T PCT. PF PA Jacksonville 1 0 0 1.000 20 15 Houston 0 1 0 .000 20 27 Indianapolis 0 1 0 .000 23 34 Tennessee 0 1 0 .000 20 27 NORTH W L T PCT. PF PA Cincinnati 2 0 0 1.000 68 46 Cleveland 0 0 1 .500 21 21 Pittsburgh 0 0 1 .500 21 21 Baltimore 1 1 0 .500 70 37 WEST W L T PCT. PF PA Kansas City 1 0 0 1.000 38 28 Denver 1 0 0 1.000 27 24 L.A. Chargers 0 1 0 .000 28 38 Oakland 0 1 0 .000 13 33 NATIONAL CONFERENCE EAST W L T PCT. PF PA Washington 1 0 0 1.000 24 6 Philadelphia 1 0 0 1.000 18 12 N.Y. Giants 0 1 0 .000 15 20 Dallas 0 1 0 .000 8 16 S OUTH W L T PCT. PF PA Tampa Bay 1 0 0 1.000 48 40 Carolina 1 0 0 1.000 16 8 New Orleans 0 1 0 .000 40 48 Atlanta 0 1 0 .000 12 18 NORTH W L T PCT. PF PA Green Bay 1 0 0 1.000 24 23 Minnesota 1 0 0 1.000 24 16 Chicago 0 1 0 .000 23 24 Detroit 0 1 0 .000 17 48 WEST W L T PCT. PF PA L.A. Rams 1 0 0 1.000 33 13 Seattle 0 1 0 .000 24 27 San Francisco 0 1 0 .000 16 24 A rizona 0 1 0 .000 6 24WEEK 2 Thursdays GameCincinnati 34, Baltimore 23Sundays GamesPhiladelphia 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s GameSeattle at Chicago, 8:15 p.m.WEEK 3 Thursday, Sept. 20N.Y. Jets at Cleveland, 8:20 p.m.Sunday, Sept. 23New Orleans at Atlanta, 1 p.m. Buffalo at Minnesota, 1 p.m. Denver at Baltimore, 1 p.m. Indianapolis at Philadelphia, 1 p.m. Cincinnati at Carolina, 1 p.m. San Francisco at Kansas City, 1 p.m. Green Bay at Washington, 1 p.m. Oakland at Miami, 1 p.m. N.Y. Giants at Houston, 1 p.m. Tennessee at Jacksonville, 1 p.m. L.A. Chargers at L.A. Rams, 4:05 p.m. Chicago at Arizona, 4:25 p.m. Dallas at Seattle, 4:25 p.m. New England at Detroit, 8:20 p.m.Monday, Sept. 24Pittsburgh at Tampa Bay, 8:15 p.m.LATE THURSDAY BENGALS 34, RAVENS 23BALTIMORE 0 14 3 6 „ 23 CINCINNATI 14 14 0 6 „ 34 First Quarter Cin„Green 4 pass from Dalton (Bullock kick), 10:35. Cin„Green 32 pass from Dalton (Bullock kick), 6:26. Second Quarter Cin„Green 7 pass from Dalton (Bullock kick), 13:02. Bal„Allen 1 run (Tucker kick), 8:20. Cin„Boyd 14 pass from Dalton (Bullock kick), 2:58. Bal„Andrews 1 pass from Flacco (Tucker kick), :08. Third Quarter Bal„FG Tucker 55, 12:30. Fourth Quarter Bal„J.Brown 21 pass from Flacco (pass failed), 9:35. Cin„FG Bullock 28, 2:59. Cin„FG Bullock 40, 2:25. A„50,018. BAL CIN First downs 28 24 Total Net Yards 425 373 Rushes-yards 22-66 28-108 Passing 359 265 Punt Returns 1-(-0) 2-24 Kickoff Returns 1-32 3-56 Interceptions Ret. 0-0 2-22 Comp-Att-Int 32-55-2 24-42-0 Sacked-Yards Lost 4-17 0-0 Punts 3-56.3 6-40.2 Fumbles-Lost 2-1 1-0 Penalties-Yards 7-51 9-92 Time of Possession 28:10 31:50 INDIVIDUAL STATISTICS RUSHING„Baltimore, Collins 9-35, Flacco 3-8, Allen 6-8, M.Williams 1-7, L.Jackson 2-6, Moore 1-2. Cincinnati, Mixon 21-84, Bernard 6-27, Ross 1-(minus 3). PASSING„Baltimore, Flacco 32-55-2-376. Cincinnati, Dalton 24-42-0-265. RECEIVING„Baltimore, Crabtree 5-56, Snead 5-54, Allen 5-36, J.Brown 4-92, Collins 3-55, M.Williams 3-31, Andrews 3-17, Boyle 2-26, Moore 2-9. Cincinnati, Boyd 6-91, Green 5-69, Bernard 4-15, Uzomah 3-45, Eifert 2-23, Kroft 2-11, Ross 1-8, Mixon 1-3. 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):SundayARIZONA at L.A. RAMS „ CARDINALS: OUT: DT Olsen Pierre (toe), T Andre Smith (elbow). QUESTIONABLE: DE Markus Golden (knee), TE Jermaine Gresham (achilles), LB Haason Reddick (ankle). RAMS: OUT: WR Mike Thomas (hip). DOUBTFUL: LB Mark Barron (ankle). CAROLINA at ATLANTA „ PANTHERS: OUT: WR Damiere Byrd (knee), TE Greg Olsen (foot), WR Curtis Samuel (medical illness), G Trai Turner (concussion). FALCONS: OUT: RB Devonta Freeman (knee), WR Russell Gage (knee), G Ben Garland (calf). QUESTIONABLE: CB Isaiah Oliver (ankle). CLEVELAND at NEW ORLEANS „ BROWNS: OUT: DE Emmanuel Ogbah (ankle). QUESTIONABLE: LB Christian Kirksey (shoulder, ankle). SAINTS: OUT: DT Tyeler Davison (foot). DETROIT at SAN FRANCISCO „ LIONS: OUT: T Andrew Donnal (knee), G T.J. Lang (back). QUESTIONABLE: DE Ezekiel Ansah (shoulder), RB LeGarrette Blount (shoulder). 49ERS: OUT: G Joshua Garnett (toe), WR Marquise Goodwin (quadricep), C Erik Magnuson (hamstring). QUESTIONABLE: S Adrian Colbert (hamstring), G Mike Person (foot), LB Malcolm Smith (hamstring). HOUSTON at TENNESSEE „ TEXANS: OUT: CB Kayvon Webster (achilles). QUESTIONABLE: CB Johnson Bademosi (knee), LB Jadeveon Clowney (back, elbow), WR Sammie Coates (hamstring), WR Keke Coutee (hamstring), DE Christian Covington (thigh, knee), LB Duke Ejiofor (hamstring), WR Will Fuller (hamstring), WR DeAndre Hopkins (foot). TITANS: OUT: T Jack Conklin (knee), T Taylor Lewan (concussion), S Kendrick Lewis (foot). QUESTIONABLE: T Dennis Kelly (illness), LB Harold Landry (ankle), QB Marcus Mariota (right elbow), LB Derrick Morgan (knee), TE Luke Stocker (calf). INDIANAPOLIS at WASHINGTON „ COLTS: OUT: DT Denico Autry (ankle), T Anthony Castonzo (hamstring), T Denzelle Good (knee, wrist), CB Chris Milton (concussion). QUESTIONABLE: S Clayton Geathers (knee), RB Marlon Mack (hamstring), DT G rover Stewart (shoulder). REDSKINS: OUT: S Troy Apke (hamstring). QUESTIONABLE: WR Maurice Harris (concussion), T Morgan Moses (knee), WR Paul Richardson (shoulder). KANSAS CITY at PITTSBURGH „ CHIEFS: OUT: LB Ben Niemann (hamstring). DOUBTFUL: S Eric Berry (heel). STEELERS: DOUBTFUL: DE Tyson Alualu (shoulder), G David DeCastro (hand), CB Joe Haden (hamstring). QUESTIONABLE: CB Artie Burns (toe), DT Cameron Heyward (knee), TE Vance McDonald (foot), QB Ben Roethlisberger (right elbow). L.A. CHARGERS at BUFFALO „ CHARGERS: OUT: T Joe Barksdale (knee), DE Joey Bosa (foot), CB Craig Mager (hamstring). QUESTIONABLE: WR Travis Benjamin (foot). BILLS: OUT: CB Taron Johnson (shoulder), DE Shaq Lawson (hamstring). QUESTIONABLE: WR Ray-Ray McCloud (knee). MIAMI at N.Y. JETS „ DOLPHINS: QUESTIONABLE: LS John Denney (shoulder), DE William Hayes (“nger), WR DeVante Parker (“nger). JETS: OUT: LB Josh Martin (concussion). DOUBTFUL: S Marcus Maye (foot). QUESTIONABLE: S Doug Middleton (“nger). MINNESOTA at GREEN BAY „ VIKINGS: OUT: C Pat El”ein (ankle, shoulder). PACKERS: OUT: S Josh Jones (ankle). QUESTIONABLE: WR Davante Adams (shoulder), LB Oren Burks (shoulder), QB Aaron Rodgers (knee). NEW ENGLAND at JACKSONVILLE „ PATRIOTS: QUESTIONABLE: RB Rex Burkhead (concussion), T Marcus Cannon (calf), CB Keion Crossen (hamstring), RB Sony Michel (knee). JAGUARS: QUESTIONABLE: RB Leonard Fournette (hamstring). OAKLAND at DENVER „ RAIDERS: OUT: DT P.J. Hall (ankle). QUESTIONABLE: WR Dwayne Harris (foot), G Gabe Jackson (pectoral), RB DeAndre Washington (knee). BRONCOS: No Players Listed. PHILADELPHIA at TAMPA BAY „ EAGLES: OUT: WR Alshon Jeffery (shoulder), RB Darren Sproles (hamstring), QB Carson Wentz (knee). QUESTIONABLE: WR Shelton Gibson (knee). BUCCANEERS: OUT: CB Brent Grimes (groin), DT Vita Vea (calf). QUESTIONABLE: WR DeSean Jackson (shoulder, concussion), DE Jason PierrePaul (knee). N.Y. GIANTS at DALLAS „ GIANTS: OUT: DE Olivier Vernon (ankle). QUESTIONABLE: LB Tae Davis (hamstring). COWBOYS: OUT: C Travis Frederick (illness), DT Datone Jones (knee), S Xavier Woods (hamstring). DOUBTFUL: DE Randy Gregory (concussion).MondaySEATTLE at CHICAGO „ SEAHAWKS: Practice not complete. BEARS: Practice not complete. COLLEGE FOOTBALLTHE AP TOP 25 SCHEDULEAll times EasternTodays GamesNo. 1 Alabama at Mississippi, 7 p.m. No. 2 Clemson vs. Georgia Southern, Noon No. 3 Georgia vs. Middle Tennessee, Noon No. 4 Ohio State vs. No. 15 TCU at Arlington, Texas, 8 p.m. No. 5 Oklahoma at Iowa State, Noon No. 6 Wisconsin vs. BYU, 3:30 p.m. No. 7 Auburn vs. No. 12 LSU, 3:30 p.m. No. 8 Notre Dame vs. Vanderbilt, 2:30 p.m. No. 9 Stanford vs. UC Davis, 2 p.m. No. 10 Washington at Utah, 10 p.m. No. 11 Penn State vs. Kent State, Noon No. 13 Virginia Tech vs. East Carolina, ccd., hurricane No. 14 West Virginia at NC State, ccd., hurricane No. 16 Mississippi State vs. LouisianaLafayette, 7:30 p.m. No. 17 Boise State at No. 24 Oklahoma State, 3:30 p.m. No. 18 UCF at North Carolina, ccd., hurricane No. 19 Michigan vs. SMU, 3:30 p.m. No. 20 Oregon vs. San Jose State, 5 p.m. No. 21 Miami at Toledo, Noon No. 22 Southern Cal at Texas, 8 p.m. No. 23 Arizona State at San Diego State, 10:30 p.m.RESULTS/SCHEDULEWEEK 4 Thursdays Games SOUTHBoston College 41, Wake Forest 34 Charlotte 28, Old Dominion 25 Davidson 91, Guilford 61 James Madison 73, Robert Morris 7 Richmond 35, St. Francis (Pa.) 27FAR WESTUtah St. 73, Tennessee Tech 12 Fridays Games SOUTHETSU 27, VMI 24 W. Carolina 28, Gardner-Webb 10 Georgia State (1-1) at Memphis (1-1), lateFAR WESTBrown (0-0) at Cal Poly (0-2), late Todays Games EASTHawaii (3-0) at Army (1-1), noon Dayton (1-1) at Duquesne (2-1), noon San Diego (1-1) at Harvard (0-0), noon Kent State (1-1) at Penn State (2-0), noon Florida State (1-1) at Syracuse (2-0), noon Rhode Island (2-0) at UConn (0-2), noon Georgia Tech (1-1) at Pittsburgh (1-1), 12:30 p.m. Yale (0-0) vs. Holy Cross (0-2) at Boston, 1 p.m. Georgetown (1-1) at Dartmouth (0-0), 1:30 p.m. Bucknell (0-2) at Penn (0-0), 3 p.m. Cornell (0-0) at Delaware (1-1), 3:30 p.m. Lehigh (1-1) at Navy (1-1), 3:30 p.m. Towson (1-1) at Villanova (2-0), 3:30 p.m. Columbia (0-0) at CCSU (1-1), 5 p.m. Marist (0-1) at Bryant (1-1), 6 p.m. E. Michigan (2-0) at Buffalo (2-0), 6 p.m. Stony Brook (1-1) at Fordham (0-2), 6 p.m. Monmouth (NJ) (1-1) at Lafayette (0-2), 6 p.m. Morgan State (0-2) at Albany (NY) (0-2), 7 p.m.SOUTHCharleston Southern (0-1) at The Citadel (0-2), ppd. Colgate (2-0) at Furman (0-2), ccd. East Carolina (1-1) at Virginia Tech (2-0), ccd. Elon (1-1) at William & Mary (1-1), ccd. Marshall (2-0) at South Carolina (1-1), ccd. Savannah State (0-2) at Howard (0-2), ppd. Southern Miss. (1-1) at Appalachian State (1-1), ccd. Tennessee State (1-0) at Hampton (1-1), ccd. UCF (2-0) at North Carolina (0-2), ccd. West Virginia (2-0) at NC State (2-0), ccd. Stetson (2-0) at Presbyterian (0-1), ccd. Norfolk State (1-1) at Liberty (1-1), ppd. Georgia Southern (2-0) at Clemson (2-0), noon Middle Tennessee (1-1) at Georgia (2-0), noon Murray State (0-2) at Kentucky (2-0), noon Temple (0-2) at Maryland (2-0), noon UTEP (0-2) at Tennessee (1-1), noon Walsh (0-0) at Jacksonville (1-1), 1 p.m. Tulane (1-1) at UAB (1-1), 1 p.m. Mercer (1-1) at Samford (1-1), 3 p.m. LSU (2-0) at Auburn (2-0), 3:30 p.m. Colorado State (1-2) at Florida (1-1), 4 p.m. Chattanooga (2-0) at UT Martin (0-2), 4 p.m. Ohio (1-0) vs. Virginia (1-1) at Nashville, Tenn., 4:30 p.m. Jackson State (0-1) at Florida A&M (1-1), 5 p.m. Alabama State (1-1) at Kennesaw State (1-1), 5 p.m. Bethune-Cookman (1-1) at FAU (1-1), 6 p.m. Austin Peay (1-1) at Morehead State (1-1), 6 p.m. NC Central (1-1) at SC State (0-2), 6 p.m. Texas Southern (1-1) at Alcorn State (1-1), 7 p.m. Nicholls (1-1) at McNeese State (2-0), 7 p.m. Alabama (2-0) at Mississippi (2-0), 7 p.m. Texas State (1-1) at South Alabama (0-2), 7 p.m. Langston (0-0) at Southern U. (0-2), 7 p.m. UMass (1-2) at FIU (1-1), 7:30 p.m. W. Kentucky (0-2) at Louisville (1-1), 7:30 p.m. Louisiana-Lafayette (1-1) at Mississippi State (2-0), 7:30 p.m. Cent. Arkansas (1-1) at SE Louisiana (0-2), 8 p.m.MIDWESTBall State (1-1) at Indiana (2-0), noon Oklahoma (2-0) at Iowa State (0-1), noon Rutgers (1-1) at Kansas (1-1), noon Troy (1-1) at Nebraska (0-1), noon Miami (1-1) at Toledo (1-0), noon Missouri S&T (0-0) at Drake (0-1), 2 p.m. Valparaiso (0-1) at Youngstown State (0-2), 2 p.m. Vanderbilt (2-0) at Notre Dame (2-0), 2:30 p.m. N. Arizona (1-1) at Missouri State (1-1), 3 p.m. South Florida (2-0) vs. Illinois (2-0) at Chicago, 3:30 p.m. SMU (0-2) at Michigan (1-1), 3:30 p.m. Miami (Ohio) (0-2) at Minnesota (2-0), 3:30 p.m. North Alabama (2-0) at N. Dakota State (1-0), 3:30 p.m. Cent. Michigan (0-2) at N. Illinois (0-2), 3:30 p.m. BYU (1-1) at Wisconsin (2-0), 3:30 p.m. E. Kentucky (1-1) at Bowling Green (0-2), 4 p.m. UTSA (0-2) at Kansas State (1-1), 4 p.m. Montana (2-0) at W. Illinois (0-2), 4 p.m. Princeton (0-0) at Butler (2-0), 6 p.m. Alabama A&M (1-1) at Cincinnati (2-0), 7 p.m. Indiana State (1-1) at E. Illinois (0-2), 7 p.m. Ark.-Pine Bluff (1-1) at S. Dakota State (1-0), 7 p.m. SE Missouri (1-1) at S. Illinois (1-1), 7 p.m. Delaware State (0-2) at W. Michigan (0-2), 7 p.m. N. Iowa (0-1) at Iowa (2-0), 7:30 p.m. Akron (1-0) at Northwestern (1-1), 7:30 p.m. Missouri (2-0) at Purdue (0-2), 7:30 p.m.SOUTHWESTDuke (2-0) at Baylor (2-0), 3:30 p.m. Boise State (2-0) at Oklahoma State (2-0), 3:30 p.m. North Texas (2-0) at Arkansas (1-1), 4 p.m. Houston (2-0) at Texas Tech (1-1), 4 p.m. Abilene Christian (1-1) at Houston Baptist (1-1), 7 p.m. Stephen F. Austin (0-1) at Incarnate Word (0-2), 7 p.m. Northwestern State (1-1) at Lamar (1-1), 7 p.m. North Dakota (1-1) at Sam Houston State (1-0), 7 p.m. Arkansas State (1-1) at Tulsa (1-1), 7 p.m. Louisiana-Monroe (2-0) at Texas A&M (1-1), 7:30 p.m. Ohio State (2-0) vs. TCU (2-0) at Arlington, Texas, 8 p.m. Southern Cal (1-1) at Texas (1-1), 8 p.m.FAR WESTUC Davis (2-0) at Stanford (2-0), 2 p.m. Wagner (1-1) at Montana State (1-1), 3 p.m. Wofford (2-0) at Wyoming (1-2), 4 p.m. Sacramento State (1-1) at N. Colorado (0-2), 4:05 p.m. New Hampshire (0-2) at Colorado (2-0), 5 p.m. San Jose State (0-2) at Oregon (2-0), 5 p.m. Coll. of Idaho (0-0) at Portland State (0-2), 5 p.m. Idaho State (1-0) at California (2-0), 6 p.m. Oregon State (1-1) at Nevada (1-1), 7 p.m. New Mexico (1-1) at New Mexico State (0-3), 8 p.m. E. Washington (2-0) at Washington State (2-0), 8 p.m. South Dakota (1-1) at Weber State (1-1), 8 p.m. Prairie View (1-2) at UNLV (1-1), 10 p.m. Washington (1-1) at Utah (2-0), 10 p.m. Arizona State (2-0) at San Diego State (1-1), 10:30 p.m. Fresno State (1-1) at UCLA (0-2), 10:30 p.m. S. Utah (0-2) at Arizona (0-2), 11 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE Los Angeles -121 At St. Louis +111 At Chicago -205 Cincinnati +185 At Philadelphia Off Miami Off At Atlanta -152 Washington +142 At Milwaukee -156 Pittsburgh +146 Colorado -130 At San Fran +120American LeagueAt Cleveland -205 Detroit +185 At New York -231 Toronto +211 At Tampa Bay Off Oakland Off Chicago -115 At Baltimore +105 At Kansas City -113 Minnesota +103 At Los Angeles -137 Seattle +127InterleagueAt Boston Off NY Mets Off At Houston -195 Arizona +180 At San Diego -139 Texas +129COLLEGE FOOTBALL TodayFAVORITE OPEN TODAY O/U UNDERDOG At Tennessee 27 31 47 UTEP At Indiana 18 15 58 Ball State At Maryland 11 16 54 Temple At FIU 4 4 63 UMass Miami 8 12 57 At Toledo At Army 4 7 62 Hawaii At Penn State 37 34 64 Kent State Florida State 2 3 68 At Syracuse Oklahoma 13 18 54 At Iowa State At Nebraska 7 9 57 Troy At Kansas 4 2 43 Rutgers Georgia Tech 3 3 54 At Pittsburgh At Notre Dame 14 13 51 Vanderbilt Virginia 5 5 54 Ohio At Michigan 30 35 52 SMU At Okla. State 4 1 64 Boise State At Wisconsin 24 22 46 BYU At Minnesota 14 13 45 Miami (Ohio) At Auburn 8 10 44 LSU South Florida 8 11 59 Illinois At N. Illinois 14 14 46 Cent. Mich. At Clemson 36 32 47 Ga. Southern New Mexico 7 3 58 At NMSU Tulane 1 3 57 At UAB At Baylor +4 6 50 Duke At Florida 17 19 58 Colo. State Houston +1 1 68 At Texas Tech At Kan. State 21 21 47 UTSA At Arkansas 5 7 68 North Texas At Oregon 39 42 70 SJSU At Buffalo 3 3 54 E. Michigan At Nevada 7 3 68 Oregon State Alabama 22 21 70 At Mississippi At Tulsa +1 1 72 Ark. State At S. Alabama 10 9 49 Texas State At Georgia 32 32 56 Middle Tenn. Missouri 7 6 65 At Purdue At Nwestern 22 21 45 Akron At Miss. State 32 32 63 La.-Lafayette At Texas A&M 27 26 68 La.-Monroe At Louisville 19 23 56 W. Kentucky At Texas 3 3 47 Southern Cal Ohio State 8 12 59 TCU Washington 5 4 47 At Utah Fresno State PK 3 49 At UCLA Arizona State 1 4 47 At SDSUNFL SundayFAVORITE OPEN TODAY O/U UNDERDOG At Washington 3 6 48 Indianapolis At Atlanta 4 6 44 Carolina At Green Bay 3 Off Off Minnesota LA Chargers 7 7 42 At Buffalo Houston 2 3 43 At Tennessee At Pittsburgh 4 5 53 Kansas City At NY Jets Pk 2 43 Miami Philadelphia 3 3 44 At Tampa Bay At New Orleans 7 9 49 Cleveland At LA Rams 8 13 44 Arizona At San Francisco 3 6 49 Detroit At Jacksonville Pk Pk 45 New England At Denver 3 6 45 Oakland At Dallas 5 3 42 NY GiantsMondayAt Chicago 3 3 43 Seattle Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueNEW YORK YANKEES „ Reinstated OF Aaron Judge from the 10-day DL. TORONTO BLUE JAYS „ Activated RHP Joe Biagini from the 10-day DL. Reinstated C Russell Martin from paternity leave.Atlantic LeagueLONG ISLAND DUCKS „ Activated RHP Dennis OGrady and INF Jordany Valdespin. Placed LHP Jake Fisher and RHP Colton Murray on the inactive list.FOOTBALLNational Football LeagueINDIANAPOLIS COLTS „ Signed TE Erik Swoope to the practice squad. MIAMI DOLPHINS „ Placed G Josh Sitton on injured reserve. NEW YORK GIANTS „ Signed OT Brian Mihalik to the practice squad. Released LB Calvin Munson. SEATTLE SEAHAWKS „ Signed LB Mychal Kendricks.COLLEGESRHODE ISLAND COLLEGE „ Named Gene St. Pierre mens golf coach and Debbie Johnson womens golf coach. SKIDMORE „ Promoted Mike McFerran to associate head baseball coach. Named Matt Pisani assistant baseball coach.AUTO RACINGNASCAR MONSTER ENERGY CUPSOUTH POINT 400Fridays qualifying for Sundays race at Las Vegas Motor Speedway, Las Vegas, Nev.(Car number in parentheses)1. (20) Erik Jones, Toyota, 188.121 mph. 2. (22) Joey Logano, Ford, 188.101. 3. (11) Denny Hamlin, Toyota, 187.624. 4. (18) Kyle Busch, Toyota, 187.402. 5. (4) Kevin Harvick, Ford, 187.396. 6. (12) Ryan Blaney, Ford, 187.084. 7. (9) Chase Elliott, Chevrolet, 186.735. 8. (41) Kurt Busch, Ford, 186.483. 9. (88) Alex Bowman, Chevrolet, 186.374. 10. (78) Martin Truex Jr., Toyota, 186.098. 11. (42) Kyle Larson, Chevrolet, 185.950. 12. (1) Jamie McMurray, Chevrolet, 183.125. 13. (2) Brad Keselowski, Ford, 186.619. 14. (17) Ricky Stenhouse Jr., Ford, 186.599. 15. (14) Clint Bowyer, Ford, 186.580. 16. (10) Aric Almirola, Ford, 186.548. 17. (48) Jimmie Johnson, Chevrolet, 186.509. 18. (3) Austin Dillon, Chevrolet, 186.483. 19. (19) Daniel Suarez, Toyota, 186.451. 20. (21) Paul Menard, Ford, 186.432. 21. (24) William Byron, Chevrolet, 186.400. 22. (31) Ryan Newman, Chevrolet, 185.861. 23. (6) Trevor Bayne, Ford, 185.644. 24. (34) Michael McDowell, Ford, 184.913. 25. (95) Regan Smith, Chevrolet, 185.185. 26. (32) Matt DiBenedetto, Ford, 184.938. 27. (38) David Ragan, Ford, 184.723. 28. (37) Chris Buescher, Chevrolet, 184.660. 29. (47) AJ Allmendinger, Chevrolet, 184.603. 30. (13) Ty Dillon, Chevrolet, 184.231. 31. (43) Bubba Wallace, Chevrolet, 182.815. 32. (72) Corey LaJoie, Chevrolet, 180.662. 33. (99) Kyle Weatherman, Chevrolet, 180.584. 34. (15) Ross Chastain, Chevrolet, 180.337. 35. (96) Jeffrey Earnhardt, Toyota, 179.976. 36. (23) JJ Yeley, Toyota, 179.432. 37. (00) Landon Cassill, Chevrolet, 178.283. 38. (51) BJ McLeod, Ford, 177.538. 39. (66) Timmy Hill, Toyota, 176.085. 40. (7) Reed Sorenson, Chevrolet, 0.000. CAMPING WORLD TRUCKWORLD OF WESTGATE 250 Fridays qualifying; race later Friday at Las Vegas Motor Speedway, Las Vegas, Nev.(With car number in parantheses)1. (18) Noah Gragson, Toyota, 178.036 mph. 2. (52) Stewart Friesen, Chevrolet, 176.811. 3. (98) Grant En“nger, Ford, 176.540. 4. (54) Chris Eggleston, Toyota, 176.240. 5. (46) Riley Herbst, Toyota, 176.056. 6. (21) Johnny Sauter, Chevrolet, 175.987. 7. (51) Brandon Jones, Toyota, 175.833. 8. (8) John Hunter Nemechek, Chevrolet, 175.816. 9. (16) Brett Mof“t, Toyota, 175.421. 10. (4) Todd Gilliland, Toyota, 175.342. 11. (20) Tanner Thorson, Chevrolet, 174.933. 12. (24) Justin Haley, Chevrolet, 174.548. 13. (13) Myatt Snider, Ford, 174.723. 14. (25) Timothy Peters, Chevrolet, 174.718. 15. (2) Cody Coughlin, Chevrolet, 174.272. 16. (02) Austin Hill, Chevrolet, 174.070. 17. (17) Bo LeMastus, Toyota, 174.070. 18. (41) Ben Rhodes, Ford, 173.958. 19. (04) Cory Roper, Ford, 173.958. 20. (7) Korbin Forrister, Toyota, 173.807. 21. (30) Austin Theriault, Toyota, 173.723. 22. (87) Joe Nemechek, Chevrolet, 173.600. 23. (38) TJ Bell, Chevrolet, 173.377. 24. (15) Ross Chastain, Chevrolet, 173.316. 25. (22) Austin Wayne Self, Chevrolet, 173.038. 26. (97) Jesse Little, Ford, 173.027. 27. (10) Jennifer Jo Cobb, Chevrolet, 172.425. 28. (83) Bayley Currey, Chevrolet, Owner Points 29. (88) Matt Crafton, Ford, Owner Points 30. (45) Justin Fontaine, Chevrolet, Owner Points 31. (49) Wendell Chavous, Chevrolet, Owner Points 32. (3) Jordan Anderson, Chevrolet, Owner PointsFailed to qualify33. (12) Tate Fogleman, Chevrolet, 172.227. 34. (33) JJ Yeley, Toyota, 170.218. 35. (6) Norm Benning, Chevrolet, 155.948.NHRA MELLO YELLO DRAG RACINGDODGE NATIONALSFridays qualifying at Maple Grove Raceway Mohnton, Pa. Qualifying will continue today for Sundays “nal eliminations.Top Fuel1. Clay Millican, 3.723 seconds, 330.72 mph. 2. Leah Pritchett, 3.758, 312.50. 3. Mike Salinas, 3.764, 328.46. 4. Tony Schumacher, 3.776, 329.67. 5. Antron Brown, 3.779, 325.37. 6. Steve Torrence, 3.785, 327.74. 7. Richie Crampton, 3.791, 316.30. 8. Dom Lagana, 3.798, 308.85. 9. Terry McMillen, 3.809, 324.12. 10. Brittany Force, 3.812, 324.51. 11. Scott Palmer, 3.817, 327.27. 12. Doug Kalitta, 3.863, 322.42. 13. Audrey Worm, 5.048, 143.70. 14. Dan Mercier, 8.728, 79.98. 15. Jim Maroney, 8.760, 64.16. 16. Bill Litton, 10.655, 77.76.Funny Car1. Courtney Force, Chevy Camaro, 3.907, 323.27. 2. Tim Wilkerson, Ford Mustang, 3.912, 324.20. 3. Tommy Johnson Jr., Dodge Charger, 3.939, 326.00. 4. Shawn Langdon, Toyota Camry, 3.944, 327.90. 5. Ron Capps, Charger, 3.948, 326.56. 6. Bob Tasca III, Mustang, 3.951, 324.36. 7. John Force, Camaro, 3.953, 331.12. 8. Jack Beckman, Charger, 3.954, 322.88. 9. Matt Hagan, Charger, 3.960, 321.12. 10. Robert Hight, Camaro, 3.981, 320.81. 11. J.R. Todd, Camry, 4.015, 314.83. 12. Cruz Pedregon, Camry, 4.707, 175.84. 13. Jim Campbell, Charger, 4.860, 168.68. 14. Mike Smith, Dodge Stratus, 7.691, 87.72. 15. Jonnie Lindberg, Mustang, 7.970, 86.96.Pro Stock1. Erica Enders, Chevy Camaro, 6.550, 209.88. 2. Jeg Coughlin, Camaro, 6.552, 208.81. 3. Drew Skillman, Camaro, 6.560, 210.24. 4. Tanner Gray, Camaro, 6.563, 209.69. 5. Vincent Nobile, Camaro, 6.572, 209.75. 6. Bo Butner, Camaro, 6.574, 208.62. 7. Chris McGaha, Camaro, 6.575, 210.05. 8. Deric Kramer, Camaro, 6.578, 209.43. 9. Matt Hartford, Camaro, 6.582, 208.36. 10. Jason Line, Camaro, 6.584, 209.75. 11. Greg Anderson, Camaro, 6.585, 208.78. 12. Kenny Delco, Camaro, 6.602, 208.46. 13. Fernando Cuadra, Camaro, 6.637, 208.17. 14. Alan Prusiensky, Dodge Dart, 6.653, 207.50. 15. John Gaydosh Jr, Camaro, 6.668, 207.27. 16. Val Smeland, Camaro, 6.693, 204.01.Pro Stock Motorcycle1. Matt Smith, 6.828, 198.20. 2. Hector Arana Jr, 6.832, 197.33. 3. Andrew Hines, Harley-Davidson, 6.847, 196.02. 4. Eddie Krawiec, Harley-Davidson, 6.859, 196.22. 5. Steve Johnson, Suzuki, 6.888, 193.46. 6. Jerry Savoie, Suzuki, 6.889, 191.78. 7. Joey Gladstone, Victory, 6.897, 194.27. 8. Angelle Sampey, Buell, 6.903, 191.40. 9. Scotty Pollacheck, Suzuki, 6.912, 190.83. 10. Mark Paquette, Buell, 6.944, 191.35. 11. LE Tonglet, Suzuki, 6.947, 176.74. 12. Angie Smith, Buell, 6.956, 192.14. 13. John Hall, Buell, 6.976, 193.02. 14. Ryan Oehler, Buell, 6.992, 191.29. 15. Jim Underdahl, Suzuki, 7.004, 191.35. 16. Karen Stoffer, Suzuki, 7.035, 188.41. Not Quali“ed: 17. Kelly Clontz, 7.127, 189.47. 18. Ron Tornow, 7.195, 188.41. 19. Hector Arana, 14.279, 54.30.GOLFLPGA TOURTHE EVIAN CHAMPIONSHIPFriday at Evian Resort Golf Club, Evian-lesBains, France; Purse: $3.85 million. Yardage: 6,523; Par: 71 (a-denotes amateur)Second RoundAmy Olson 69-65„134 Mi Hyang Lee 68-66„134 Mo Martin 68-66„134 Maria Torres 65-69„134 Carlota Ciganda 65-70„135 Angela Stanford 72-64„136 Jenny Shin 70-66„136 Wei-Ling Hsu 69-67„136 Georgia Hall 68-68„136 Brooke M. Henderson 67-69„136 So Yeon Ryu 67-69„136 Austin Ernst 66-70„136 Amy Yang 70-67„137 Sei Young Kim 69-68„137 Inbee Park 68-69„137 Jeongeun Lee6 72-66„138 Morgan Pressel 70-68„138 In Gee Chun 68-70„138 Caroline Masson 68-70„138 Nasa Hataoka 67-71„138 Lindy Duncan 72-67„139 Charley Hull 72-67„139 Chella Choi 70-69„139 Jane Park 69-70„139 Eun-Hee Ji 68-71„139 Minjee Lee 72-68„140 Mariajo Uribe 72-68„140 Marina Alex 69-71„140 Jessica Korda 69-71„140 Alena Sharp 73-68„141 Thidapa Suwannapura 73-68„141 Anna Nordqvist 71-70„141 Azahara Munoz 71-70„141 Jennifer Song 69-72„141 Katherine Kirk 68-73„141 Pornanong Phatlum 76-66„142 Pannarat Thanapolboonyaras 73-69„142 Jin Young Ko 73-69„142 Anne Van Dam 72-70„142 Pernilla Lindberg 72-70„142 Lydia Ko 72-70„142 Brittany Lang 71-71„142 Emma Talley 70-72„142 Dani Holmqvist 69-73„142 Ryann OToole 68-74„142 Megan Khang 76-67„143 Brittany Altomare 73-70„143 Sandra Gal 72-71„143 a-Rachel Heck 70-73„143 Bronte Law 69-74„143 Angel Yin 76-68„144 Camille Chevalier 75-69„144 Shanshan Feng 73-71„144 Moriya Jutanugarn 73-71„144 Brittany Lincicome 73-71„144 Ariya Jutanugarn 71-73„144 Hyo Joo Kim 71-73„144 Jeong Eun Lee 70-74„144 Gaby Lopez 69-75„144 Ally McDonald 68-76„144 Caroline Hedwall 77-68„145 Christina Kim 77-68„145 Benyapa Niphatsophon 77-68„145 Peiyun Chien 76-69„145 Sherman Santiwiwatthanaphong 76-69„145 Lizette Salas 75-70„145 Brittany Marchand 74-71„145 Paula Creamer 74-71„145 Daniela Darquea 73-72„145 Nelly Korda 72-73„145 Jaye Marie Green 72-73„145 Celine Boutier 70-75„145MISSED CUTCristie Kerr 78-68„146 Catriona Matthew 77-69„146 Jacqui Concolino 77-69„146 Hannah Green 77-69„146 Ashleigh Buhai 75-71„146 Mina Harigae 75-71„146 Sarah Kemp 74-72„146 Sandra Changkija 73-73„146 Brianna Do 72-74„146 Robynn Ree 72-74„146 Lexi Thompson 71-75„146 Nicole Broch Larsen 79-68„147 Lee-Anne Pace 74-73„147 Ayako Uehara 74-73„147 Mariah Stackhouse 74-73„147 Karolin Lampert 73-74„147 Klara Spilkova 73-74„147 a-Hae-Ran Ryu 78-70„148 Sung Hyun Park 77-71„148 Danielle Kang 77-71„148 Jodi Ewart Shadoff 76-72„148 a-Alana Uriell 76-72„148 Nanna Koerstz Madsen 75-73„148 Kanyalak Preedasuttijit 75-73„148 Sarah Jane Smith 73-75„148 Hee Young Park 79-70„149 Beatriz Recari 77-72„149 Lauren Coughlin 75-74„149 Aditi Ashok 74-75„149 Haeji Kang 72-77„149 Mi Jung Hur 77-73„150 Natalie Gulbis 77-73„150 Meghan MacLaren 77-73„150 Madelene Sagstrom 77-73„150 a-Albane Valenzuela 75-75„150 Wichanee Meechai 75-75„150 Sakura Yokomine 75-75„150 Kris Tamulis 73-77„150 Tiffany Joh 78-73„151 Celine Herbin 77-74„151 Yu Liu 76-75„151 Mirim Lee 79-73„152 Cydney Clanton 79-75„154 Astrid Vayson de Pradenne 76-78„154 Laura Davies 74-80„154 Annie Park 82-78„160 Caroline Inglis 77-WD Su Oh 79-WDPGA TOUR CHAMPIONSTHE ALLY CHALLENGEFriday at Warwick Hills GC, Grand Blanc, Mich. Purse: $2 million; Yardage: 7,127; Par: 72 FIRST ROUND Brandt Jobe 35-30„65 Esteban Toledo 33-33„66 Jeff Maggert 33-33„66 Vijay Singh 33-33„66 Lee Janzen 33-34„67 Tom Lehman 35-32„67 Paul Broadhurst 33-34„67 David Toms 34-33„67 David McKenzie 34-33„67 John Huston 34-34„68 Bob Estes 36-32„68 Jerry Smith 34-34„68 Billy Andrade 33-35„68 Scott Parel 33-35„68 Paul Claxton 35-33„68 Jeff Sluman 35-34„69 Corey Pavin 38-31„69 Tom Byrum 36-33„69 Joe Durant 36-33„69 Colin Montgomerie 35-34„69 David Frost 36-33„69 Billy Mayfair 32-37„69 Fred Couples 36-33„69 Tommy Armour III 34-36„70 Mark Brooks 34-36„70 Loren Roberts 35-35„70 Scott Dunlap 35-35„70 Joey Sindelar 35-35„70 Wes Short, Jr. 35-35„70 Carlos Franco 35-35„70 Marco Dawson 34-36„70 Jesper Parnevik 36-34„70 Olin Browne 32-38„70 Paul Goydos 34-36„70 Rocco Mediate 37-33„70 Bernhard Langer 35-35„70 Mark Calcavecchia 36-34„70 Kenny Perry 35-35„70 Gibby Gilbert III 35-35„70 Kent Jones 35-36„71 Glen Day 36-35„71 Darren Clarke 37-34„71 Bill Glasson 36-35„71 Mark OMeara 35-36„71 Duffy Waldorf 36-35„71 Scott McCarron 37-34„71 Jay Haas 35-36„71 Ken Tanigawa 37-34„71 Woody Austin 35-37„72 Jay Don Blake 36-36„72 Scott Hoch 37-35„72 Scott Verplank 35-37„72 Gary Hallberg 38-34„72 Tommy Tolles 37-35„72 Steve Pate 37-35„72 Tim Petrovic 34-38„72 Chris DiMarco 35-37„72 Kirk Triplett 36-36„72 Doug Garwood 35-37„72 Jerry Kelly 34-38„72 Gene Sauers 36-36„72 Tom Werkmeister 35-37„72 Mark Walker 36-36„72 Dan Forsman 36-37„73 Dudley Hart 35-38„73 Blaine McCallister 36-37„73 Mike Goodes 37-36„73 Stephen Ames 37-36„73 Sandy Lyle 35-38„73 Fran Quinn 37-36„73 Todd Hamilton 38-36„74 Kevin Johnson 39-35„74 Larry Mize 35-40„75 Tom Pernice Jr. 37-39„76 Tom Gillis 39-39„78 Robert Gamez 37-42„79EUROPEAN TOURKLM OPENFriday at The Dutch, Spijk, The Netherlands; Purse: $2.09 million. Yardage: 6,983; Par: 71 SECOND ROUND Ashun Wu, China 64-66„130 Jonathan Thompson, England 69-64„133 David Drysdale, Scotland 69-65„134 Haotong Li, China 68-66„134 Soomin Lee, South Korea 68-67„135 Chris Wood, England 65-70„135 Benjamin Hebert, France 66-69„135 Renato Paratore, Italy 66-70„136 Jeunghun Wang, South Korea 67-70„137 Jordan Smith, England 66-71„137 Bradley Dredge, Wales 70-67„137 Martin Kaymer, Germany 70-67„137 Ashley Chesters, England 66-71„137 Andrew Dodt, Australia 71-66„137 Alexander Levy, France 69-68„137 Andrea Pavan, Italy 66-71„137 Matthew Baldwin, England 70-67„137 Paul Peterson, United States 68-69„137 Pablo Larrazabal, Spain 68-69„137 ALSO Daniel Im, United States 72-66„138 Padraig Harrington, Ireland 68-70„138 Chase Koepka, United States 69-71„140 Kevin Stadler, United States 66-74„140 MISSED CUT David Lipsky, United States 80-71„151WEB.COM TOURALBERTSONS BOISE OPENFriday at Hillcrest Country Club, Boise, Idaho; Purse: $1 million. Yardage: 6,880; Par: 71 (36-35) SECOND ROUND Brett Drewitt 69-63„132 Alex Prugh 67-65„132 Sangmoon Bae 65-67„132 Fabin Gmez 65-68„133 Henrik Norlander 66-67„133 Max Homa 68-66„134 Roberto Daz 68-66„134 Andres Romero 71-64„135 Ben Crane 70-65„135 Martin Trainer 65-70„135 Steve Wheatcroft 68-67„135 Brian Campbell 69-66„135 Mark Anderson 68-67„135 Aaron Baddeley 68-67„135 Julian Suri 68-67„135 Anders Albertson 68-67„135 Michael Thompson 67-68„135 Justin Lower 66-70„136 Cameron Percy 72-64„136 Nate Lashley 68-68„136 Jim Knous 69-67„136 Seth Reeves 69-67„136 Denny McCarthy 67-69„136

PAGE 34

Page 6 E/N/C www.yoursun.com The Sun | Saturday, September 15, 2018By BARRY WILNERAP PRO FOOTBALL WRITERNEW YORK „ One NFL fan is enraged by a penalty ”ag he sees ”y on TV. He turns to the woman next to him and asks, Where do they get these guys?Ž Replay then proves the call was correct, and the fan just shrugs as the woman replies: Guess they know what they are doingŽ about the of“cials. Those of“cials come from a pipeline established by the NFL that seeks to identify people with the right skill set, temperament and judgment to handle a thankless job week after week. Often, the league puts a high premium on experience, even when some of“cials no longer seem to have the agility to keep up with the incredible speed of the game. That doesnt mean the older guys cant handle that job. As explained by recently retired referee Gene Steratore, now with CBS as an analyst, The of“cials learn from all the time they spend on the “eld about angles and getting the best view on a play.Ž He points to the new rule banning any hit initiated with the lowering of the head and use of the helmet, whether by a defender or offensive player. Noting it is a necessary rule change to protect the safety of the players,Ž Steratore understands theres an adjustment period for those players and the of“cials before reaching a full understanding of what should draw a ”ag. The NFL, which has seven new of“cials this season, has a distinct pipeline for talent. Its not entirely unlike the ”ow for players in that many referees, umpires, linesman and judges come from the college ranks. But the in-depth process can begin well before the highest-college levels. We look at of“cials at the high school level,Ž says Al Riveron, the NFLs of“ciating director. After a few years in high school, they might move to the lower college ranks and then to the Power 5 conferences. We have a staff of 72 scouts and supervisors and our full-time of“cials who look at you. We “rst home in on their skills, and we are thinking long term of we have an interest in you. At some point, you could be ready (for the pros).Ž To aid in the process, the league created the Of“ciating Development Program. Candidates must receive medical clearance, pass a background check, take a psychological assessment and complete an in-person interview with a panel of NFL staffers. If they are accepted into the program, they study position-speci“c “lm with veteran NFL of“cials and current of“ciating supervisors. They get familiar with NFL rules that often are different from colleges. For example, clock stoppages to move the chains on “rst downs, or one foot in bounds on receptions. Then the prospective of“cials attend an NFL preseason of“ciating clinic, participate in minicamps and training camps, and some work a NFL preseason game. They could get some experience in the Senior Bowl, East-West Shrine Game or NFLPA bowl game, as well. When they are assessed for potential employment, the categories are: € Ready for the highest level. The of“cial gets a spot on an NFL crew when an opening comes. € Great work, but room to improve. The league likes what it sees in the of“cial, but determines he or she is not quite ready for the NFL. That of“cials remains in the program. € Not the right “t, The league does not see this of“cial working in the NFL. There are 39 of“cials in the program this year.NFL keeps open pipeline for game officials NFL OFFICIALS FOOTBALL JAGS FOOTBALL BUCS NFL DEFENSE By MARK LONGAP SPORTS WRITERJACKSONVILLE, Fla. „ Tashaun Gipson remembers his “rst game against Tom Brady “ve years ago as vividly as his last one eight months ago. They had similar endings. Brady threw two touchdown passes in the “nal 61 seconds to stun Gipson and the Cleveland Browns in 2013. The threetime league MVP tossed two scores in the “nal 9 minutes to defeat Gipson and the Jacksonville Jaguars in the AFC championship game in January. Theres just nothing you can do when youre playing a guy like that,Ž said Gipson, a free safety. The Jaguars understand that as well as anybody. They are the only AFC team that has never beaten the New England Patriots with Brady under center. Their 0-8 record includes a few tight games, several lopsided losses and, most recently, a come-from-behind gut punch that kept Jacksonville from the Super Bowl. Now, the Jags believe they are overdue for a victory against one of the NFLs greatest quarterbacks. Their next opportunity comes Sunday against the Patriots (1-0), a rematch of the conference title game. And theres no doubt the Jaguars (1-0) have had it circled on the calendar for some time. Jacksonville has never beaten him?Ž Gipson said. Nope. Winless in eight tries. So, 1 of 9,Ž he said, predicting a victory. I like it.Ž Jacksonville has stewed since its last loss to New England, lamenting missed opportunities to put the Patriots away and what they insist was a bad call on linebacker Myles Jacks forced fumble and recovery. Id be lying if I didnt say Ive been thinking about last years results,Ž Jaguars cornerback A.J. Bouye said. We de“nitely want to win against them here.Ž We can use that (loss) as motivation, but we cant get that back. Its a new year. Thats how it is every year. Whatever happened in the past, you forget about it. Those that hold onto it, they stay complacent or they get ahead of themselves because theyre comparing to what happened last year. We cant do that.Ž Still, there have plenty of reminders this week. Coach Doug Marrone has played Bon Jovis Livin on a PrayerŽ during practice; the song is a staple at Patriots home games. The Jaguars also have the Super Bowl playing repeatedly in the locker room. Although players understand its Week 2 and theres little at stake, they also know what knocking off the defending AFC champs could do for a young team moving forward. For the Pats, it doesnt seem to mean quite as much.Jaguars try to end winless ways against Patriots Tom Brady AP PHOTOIn this Jan. 21, “le photo, New England Patriots quarterback Tom Brady talks with a reporter after the AFC Championship NFL football game against the Jacksonville Jaguars at Gillette Stadium in Foxborough, Mass. By THOMAS BASSINGERTAMPA BAY TIMESI have spent my whole life scared. Frightened of things that could happen, might happen, might not happen. Fifty years I spent like that. Finding myself awake at 3 in the morning. But you know what? Ever since my diagnosis, I sleep just “ne. And I came to realize is that fear thats the worst of it. Thats the real enemy.Ž „ Walter White in Breaking Bad Doug Pederson gazed into his play sheet as Nick Foles walked over to the sideline. You want Philly Philly?Ž Foles asked. The Eagles coachs eyes snapped toward Foles. Yeah, lets do it,Ž he said. Then we witnessed, on fourth and goal from the 1-yard line, one of the greatest plays in Super Bowl history „ the Philly Special, a trick play in which the center snapped the ball to an undrafted rookie running back who tossed it to a third-string tight end who threw it to a backup quarterback in the end zone. Thats as aggressive as you can possibly be,Ž NBC announcer Al Michaels said. If youve watched football all your life, then yes. For as much as we talk about footballs complexities „ the schemes, the coverages, the packages, the subpackages „ the sport has been slow to evolve philosophically. The people in and around the game have seen what the spreadsheeters have done to baseball. Theyre not about to turn their game over to a bunch of nerds who develop bots that make all the decisions. Football, you see, is a special game, a unique game. It is a game of emotion, a re”ection of the indomitability of the human spirit. Its a re”ection of the human spirit all right. The fallible, and sometimes stupid, human spirit. For decades weve watched football people make irrational decisions, and weve gone along with it, so much so that when a coach does what he should do, we question whether he should be doing it. In football, irrational is rational and rational is irrational. All Pederson is doing is taking advantage of backward thinking, especially in fourthdown situations. Every team gets four downs to advance 10 yards and earn another set of downs, but most use only three, electing to punt or kick on fourth down. The 2017 Eagles had an idea that, until now, had been preposterous. What would happen if a team decided to „ gasp! „ use all four? The result: more points, more wins and a Super Bowl championship. Pederson went for it on fourth and 1 last season more than any other coach, partly because he had more opportunities. Even so, his 61 percent go-for-it rate (14 of 23) was second to only the Saints Sean Payton (6 of 8), according to Football Outsiders Aggressiveness Index, which excludes obvious catch-up situations. The Bucs had only two qualifying opportunities, and they went for it once. Fear. Thats why coaches dont go for it. They know what they should do, but they fear a loss more than they value a gain, even when the gain is more likely. Its irrational, but its also quintessentially human. And its why, despite the Eagles success, we probably wont see a dramatic change in fourth-down strategy across the NFL.Doug Pederson fearless on fourth down TAMPA BAY TIMES PHOTOEagles coach Doug Pederson, right, on his fourth-down decision-making: If I only get one opportunity to be a head coach in this league, I de“nitely want to be as aggressive as I can.Ž Von Miller edges Khalil Mack in The Associated Press edge rusher rankingsBy ARNIE STAPLETONAP PRO FOOTBALL WRITERDENVER „ With his league-rattling trade from the Oakland Raiders to the Chicago Bears, Khalil Mack cashed in with a new six-year, $141 million extension that makes him the highest-paid defensive player in NFL history. Miller was voted the leagues best edge rusher in the latest Associated Press position rankings, earning seven “rst-place votes in balloting of 10 AP football writers. The three other “rst-place votes went to Mack. The star Broncos linebacker is simply the best, as the Seahawks were reminded in the season opener,Ž said APs Dave Campbell, based in Minneapolis. Miller, who had four quarterback hits, three sacks, two forced fumbles and a fumble recovery in wrecking Seattles game plan in Denvers 27-24 season-opening win, scored 97 points in the 10-points-toone system. Thats four more than Mack and one point better than Tom Brady, who edged out Aaron Rodgers 96-93 in the quarterback rankings last week. The NFLs sack master “nds a way to get to the quarterback, even when hes double-teamed,Ž said New York-based Dennis Waszak Jr., who also ranked Miller No. 1. Hes quick, strong, versatile and sometimes unstoppable.Ž The AP ranks linebackers in Week 8. Next week, its running backs. Although no one can match the former Super Bowl MVP when it comes to rushing off the edge with speed,Ž Bay Area-based Josh Dubow said, Mack is the highest-paid defensive player for a reason,Ž so he ranked Mack ahead of Miller. Also receiving votes: DeMarcus Lawrence of the Cowboys, Justin Houston of the Chiefs, Terrell Suggs of the Ravens, Vic Beasley of the Falcons, Cameron Wake of the Dolphins, Ryan Kerrigan of Washington and Carlos Dunlap of the Bengals. T.J. Watt of the Steelers and Yannick Ngakoue of the Jaguars each received one vote.Miller, Mack are 1-2 in AP edge rusher rankings AP PHOTOIn this Sept. 9, photo, Chicago Bears Khalil Mack rushes Green Bay Packers DeShone Kizer during the “rst half of an NFL football game, in Green Bay, Wis.

PAGE 35

The Sun | Saturday, September 15, 2018 www.yoursun.com E/N/C Page 7By JOHN FINERANASSOCIATED PRESSSOUTH BEND, Ind. „ The ho-hum victory over Ball State a week ago was a wakeup call for No. 8 Notre Dame, which doesnt plan to hit the snooze button again for Saturdays visit from Vanderbilt and talented quarterback Kyle Shurmur. I just think it starts with respecting your opponent and it carries itself into the way you practice,Ž Fighting Irish coach Brian Kelly said. This is a good opponent coming into Notre Dame Stadium. Well have to play well.Ž Especially on the offensive line, which struggled against the Ball State „ a 34-point underdog that wound up losing only 24-16. Notre Dame (2-0) averaged 2.9 yards on 41 carries and surrendered four sacks. Now comes an SEC opponent in Vandy (2-0). Notre Dames line had to replace “rst-round NFL draft choices Quenton Nelson (Colts) and Mike McGlinchey (49ers) and has a new coach in long-time Kelly associate Jeff Quinn. Last year, the unit “nished seventh nationally in rushing offense (269.3 yards a game) but is just 104th (124.5 yards) through two games, including the opener against Michigan. Vanderbilt coach Derek Mason, whose 14-point underdogs have surrendered an average of just 75 rushing and 272 total yards in two victories, is blunt in his expectations. Notre Dame is going to try to run the ball right down our throats,Ž Mason said. This is going to be a physical ballgame. Thats who they are. They beat teams up. They wear teams down.ŽRunning by committeeAfter losing all-time Vandy rushing leader Ralph Webb (4,178 yards, 32 TDs), the Commodores replaced him with four players: Khari Blasingame, KeShawn Vaughn, Josh Crawford and Jamauri Wakefield. All have reached the end zone. Vaughn (130 yards), who had 93 yards on 11 carries in last weeks 41-10 victory over Nevada, may have the edge on Wakefield (99 yards), Blasingame (80) and Crawford (38). Notre Dames Tony Jones Jr. (106 yards) and Jafar Armstrong (101) share the Irish running duties and have totaled five touchdowns. Jones, who had TD runs of 31 and 1 yards against Ball State, averages 4.8 per carry. Armstrong, a converted receiver who is averaging 3.6 yards per carry, totaled 127 yards (66 rushing, 61 receiving) last Saturday.Tale of three QBsKelly is wary of Shurmur, a four-year starter and son of New York Giants head coach Pat Shurmur. The 6-4, 225-pound senior has completed 67.3 percent of his passes this season for 428 yards, four TDs and no interceptions. He (has) play(ed) a lot of snaps in the SEC,Ž Kelly said of Shurmur, who “gures to surpass the school records of Jay Cutler if he stays healthy. Hes a guy thats going to come in here with a lot of con“dence.Ž Last week in the win over Nevada, Shurmur hit 23 of 32 passes for 258 yards. Kalija Lipscomb caught a career-high 10 passes for 85 yards and two TDs, while 6-4, 255-pound tight end Jared Pinkney had four receptions for 98 yards. Notre Dame cornerback Julian Love thinks Shurmur has similar abilities as Ball States Riley Neal, who threw for 180 yards on 50 attempts as the Cardinals ran 97 plays to Notre Dames 72. Theyre very similar „ big frames, big arms and smart,Ž Love said, and the guy from Vanderbilt, hes a competitor.Ž Mason sees an improving QB in Notre Dame senior Brandon Wimbush despite his three interceptions in a career-best passing effort of 297 yards against Ball State. If he looks up and theres an alley, hes going to take it (and run) as any good quarterback should,Ž Mason said. The place where hes probably improved the most to me is his ability to be accurate down the “eld.Ž COLLEGE FOOTBALL: Irish COLLEGE FOOTBALL: Hurricanes COLLEGE FOOTBALL: SEC COLLEGE FOOTBALL: LonghornsNo. 8 Notre Dame wants to avoid doldrums against Vandy AP PHOTOVanderbilt quarterback Kyle Shurmur (14) congratulates running back KeShawn Vaughn (5) after Vaughn scored a touchdown on a 46-yard run against Nevada Sept. 8. By ERIC OLSONAP COLLEGE FOOTBALL WRITERThe Southeastern Conferences West Division commands the spotlight Saturday, with top-ranked Alabama opening league play at Mississippi, and No. 7 Auburn hosting No. 12 LSU. The Crimson Tide rolled Ole Miss 66-3 last year and head to Oxford as three-touchdown favorites. Dont write off the Rebels, not with Jordan Taamu throwing to the best receiving corps in the nation. There are two nonconference games involving Top 25 teams. No. 4 Ohio State plays No. 15 TCU at AT&T Stadium in Arlington, Texas, and No. 17 Boise State travels to No. 24 Oklahoma State. Things to know about college footballs Week 3:Best gameLSU at Auburn. The stage is set for another thriller. Two years ago, Auburn hung on to win 18-13 when video review showed LSU didnt get off the play resulting in what would have been the winning touchdown before the clock expired. Last year, LSU erased a 20-0 de“cit to win 27-23. LSU quarterback Joe Burrow, good but not great so far, will have to contend with a raucous crowd at Jordan-Hare Stadium and an inspired Auburn defense. Auburn QB Jarrett Stidham will be challenged by a sack-happy LSU defense that features one of the nations top cornerbacks in Greedy Williams. Whichever running back has the better game „ LSUs Nick Brossette or Auburns JaTarvious Whitlow „ could decide this one.Heisman watchDwayne Haskins, QB, Ohio State Haskins put up huge numbers in lopsided home wins over Oregon State and Rutgers. Now lets see what he can do against one of the nations most defensive-minded programs in TCU at AT&T Stadium in Arlington, Texas, just 14 miles from the Horned Frogs campus. Haskins is completing 79 percent of his passes and has totaled 546 yards, nine touchdowns and one interception. If he plays at that level against TCUs 4-2-5 defense, and again in two weeks at Penn State, hell go into October as a serious Heisman contender.Week 3 preview: SEC West heats up with 2 top early matchups AP PHOTOLSU quarterback Joe Burrow (9) scrambles as he looks for a receiver in the second half of an NCAA college football game against Southeastern Louisiana in Baton Rouge, La. Sept 8. By TIM REYNOLDSAP SPORTS WRITERCORAL GABLES, Fla. „ There was honesty from both Toledo and Miami this week. The Rockets arent pretending otherwise: Having the 21st-ranked Hurricanes come into their home Glass Bowl stadium in Toledo, Ohio on Saturday represents one of the biggest events in the 101 years of Toledo football, maybe even the one thatll sit atop the list. The Hurricanes know the Rockets feel that way, and dont sound worried. Its pretty clear that both teams understand the magnitude what can happen on Saturday afternoon. Toledo (1-0) gave Miami (1-1) plenty of problems last season on the Hurricanes home “eld and will be upset-minded yet again this time around. This is a game in which the Rockets have basically everything to gain and very little to lose. Toledo led Miami 16-10 midway through the third quarter of the teams game last season at Hard Rock Stadium before falling 52-30 That got the Hurricanes attention, as do the facts that the Rockets won the Mid-American Conference title a year ago, have posted eight consecutive winning records and have a senior class that, on average, has been part of 10 wins per season. Further complicating matters for Miami is this: The Rockets are coming off an unusual early bye week, meaning theyve had two weeks to get curveballs ready to throw at the Hurricanes. But on the plus side for Miami, the Hurricanes went through something similar two years ago when they went to an amped-up Appalachian State for another game where upset fears were real. Miami won that game 45-10, handling the raucous atmosphere with ease.The dealHeres what Toledo athletic director Mike OBrien said when he took Miamis offer for this home-and-home series, back in 2010: Miami is arguably the highest-pro“le opponent ever to play in the Glass Bowl.Ž Hes right. Its somewhat strange for a school like Miami to initiate a 1-for-1 deal against a non-Power 5 opponent, and the reasoning then-Miami AD Kirby Hocutt used at the time remains unclear. Tell me who we play, and well play,Ž Richt said.Injury watchAhmmon Richards came into this season expected to be Miamis best receiver, and hell have one catch for nine yards after three games. Richards is not playing on Saturday, missing his second straight game with what the Hurricanes have called a bone bruise in his knee. He has been listed as day-to-day, and it is unknown if hell play next week against FIU.Aerial displayToledos offense will spread Miami out all over the “eld, and the Rockets have three wideouts who gave the Hurricanes problems last season. Cody Thompson, JonVea Johnson and Diontae Johnson „ all of whom had a TD catch in Toledos Week 1 win over VMI „ combined to make 18 catches for 259 yards and three touchdowns against Miami a year ago.Toledo excited for chance to play host to No. 21 Miami AP PHOTOMiami head coach Mark Richt walks o the “eld after a timeout during the “rst half an NCAA college football game against Savannah State, Sept. 8, in Miami Gardens, Fla. By JIM VERTUNOAP SPORTS WRITERAUSTIN, Texas „ A Southern California-Texas rematch was supposed to be an early-season blockbuster. With both programs struggling, it feels more like a “ght for survival, and the pressure is mounting to “nd a win to keep their seasons from spinning off course. The No. 22 Trojans (1-1) and Longhorns (1-1) meet Saturday night with both teams facing questions about their quarterbacks and how nervous fans would react will react to another loss. Theres little question about the talent in the Trojans J.T. Daniels, USCs “rst true freshman starting quarterback in a decade. Its more about how he handles the team in another pressure cooker in front of a loud crowd that will likely approach 100,000. Daniels won his debut against UNLV but the offense struggled badly and managed just a “eld goal in a loss last week at Stanford. Now he faces a Texas defense that harassed and hurried Sam Darnold for most of four quarters last season before the Trojans won in double overtime. You just keep playing football,Ž Daniels said. Just because it hasnt gone good to that point doesnt mean it cant go good at any point. It takes one big play and the whole momentum shifts.Ž Count Texas defensive coordinator Todd Orlando among those impressed by what hes seen of Daniels so far. Some of the balls that he throws are better than Sam Darnold did,Ž Orlando said. I mean, he throws a ball and its got a tail of smoke coming off of it. Hes going to be a special, special player.Ž At Texas, the problem has been cleaning up a pattern of mistakes by quarterback Sam Ehlinger „ mostly turnovers „ that have been costly. Ehlingers turnover issues started against USC last season when he had two, including a fumble in the second overtime that doomed the Longhorns in a 27-24 loss, and it would prove to be a season-long problem. He worked to clean up the mistakes in the offseason, then threw two fourth-quarter interceptions in a season-opening loss to Maryland. He had a second-half fumble against Tulsa in a game Texas led 21-0 and held on to win 28-21. Ehlinger had a stellar fourth quarter against Tulsa, directing a time-chewing drive to the Longhorns “nal touchdown. Second-year Texas coach Tom Herman saw a huge victory slip away in overtime in Southern California last season. Hes now 8-7 after 15 games, and Longhorns fans are getting antsy for a big turnaround at a program that hasnt contended for the Big 12 title since 2013.Texas and USC in early-season fight for survival AP PHOTOIn this Aug. 28, photo, Southern California quarterback J.T. Daniels speaks to reporters following his “rst NCAA college football practice after winning the Trojans starting job in Los Angeles.

PAGE 36

Page 8 E/N/C www.yoursun.com The Sun | Saturday, September 15, 2018 TODAY / TONIGHTA thunderstorm in spots Mainly clear and humidHIGH 91 LOW 7840% chance of rain 25% chance of rainMostly sunny, a stray thunderstorm; humid90 / 7640% chance of rain SUNDAY GULF WATER TEMPERATUREClouds and sun, a t-storm in spots; humid91 / 7540% chance of rain MONDAYSome sun with a t-storm in the area; humid92 / 7640% chance of rain TUESDAYClouds and sun, t-storms possible; humid91 / 7435% chance of rain THURSDAYClouds and sun, t-storms possible; humid91 / 7535% chance of rain WEDNESDAY 1 4 5 5 2 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 340-50 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 VENICE89961021029896Air Quality Index readings as of FridayMain pollutant: OzonePunta Gorda through 2 p.m. Friday Sebring through 2 p.m. Friday Venice through 2 p.m. Friday24 hours through 2 p.m. Fri. 0.62Ž Month to date 4.75Ž Normal month to date 3.65Ž Year to date 53.45Ž Normal year to date 40.84Ž Record 3.40Ž (1979) 24 hours through 2 p.m. Fri. 0.00Ž 24 hours through 2 p.m. Fri. 0.00Ž Month to date 2.90Ž Normal month to date 3.59Ž Year to date 35.72Ž Normal year to date 39.43Ž Record 3.40Ž (2001) High/Low 91/76 Normal High/Low 91/74 Record High 95 (1995) Record Low 68 (1969) High/Low 91/74 High/Low 90/75 Normal High/Low 90/73 Record High 99 (1988) Record Low 65 (1968)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. 4.75 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 53.45 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 93 78 s 92 80 s Bradenton 90 80 pc 89 77 t Clearwater 91 81 sh 90 79 t Coral Springs 92 77 t 92 77 t Daytona Beach 95 77 pc 92 76 pc Fort Lauderdale 90 79 t 90 81 t Fort Myers 90 78 t 90 76 t Gainesville 96 77 pc 93 77 pc Jacksonville 97 75 pc 93 75 pc Key Largo 88 77 pc 89 80 t Key West 90 83 s 90 83 t Lakeland 91 77 sh 90 75 t Melbourne 95 77 pc 93 77 t Miami 91 78 t 91 79 t Naples 90 79 t 90 77 t Ocala 94 76 pc 92 75 pc Okeechobee 92 75 t 90 74 t Orlando 93 78 pc 91 77 t Panama City 91 76 s 90 77 s Pensacola 95 75 s 93 76 s Pompano Beach 91 79 t 91 81 t St. Augustine 95 76 pc 92 76 pc St. Petersburg 90 79 pc 90 79 t Sarasota 90 78 t 90 77 t Tallahassee 96 75 s 96 77 s Tampa 93 81 pc 92 77 t Vero Beach 92 76 sh 90 75 t West Palm Beach 91 77 t 91 78 t Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 6:44a 1:05a 9:27p 2:48p Sun. 7:27a 1:36a 11:29p 4:02p Today 5:21a 1:04p 8:04p 11:52p Sun. 6:04a 2:18p 10:06p --Today 4:22a 12:07p ----Sun. 4:53a 1:23p ----Today 7:16a 1:34a 9:59p 3:17p Sun. 7:59a 2:05a --4:31p Today 3:36a 11:43a 6:19p 10:31p Sun. 4:19a 12:57p 8:21p 11:15p SSW 4-8 0-1 Light WNW 7-14 1-2 LightFt. Myers 90/78 storms all day Punta Gorda 92/78 storms all day Sarasota 90/78 storms morning 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 TABLEFirst Sep 16 Full Sep 24 Last Oct 2 New Oct 8 Today 12:57 p.m. none Sunday 1:51 p.m. 12:02 a.m. Today 7:14 a.m. 7:33 p.m. Sunday 7:14 a.m. 7:32 p.m. Today 11:18a 5:06a 11:43p 5:30p Sun. 12:09p 5:57a ---6:21p Mon. 12:34a 6:46a 12:58p 7:10p FLORENCE Monterrey 84/72 Chihuahua 84/62 Los Angeles 85/64 Washington 81/69 New York 77/66 Miami 91/78 Atlanta 91/73 Detroit 84/66 Houston 89/75 Kansas City 87/66 Chicago 82/67 Minneapolis 89/70 El Paso 93/66 Denver 94/61 Billings 78/52 San Francisco 66/54 Seattle 65/55 Toronto 81/65 Montreal 83/65 Winnipeg 68/55 Ottawa 83/61 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: 09/15/18 Today Sun. Today Sun. Today Sun. Today Sun.Albuquerque 89 62 s 90 62 s Anchorage 61 51 pc 58 50 sh Atlanta 91 73 s 84 71 r Baltimore 79 66 sh 78 69 c Billings 78 52 c 79 49 s Birmingham 96 73 s 92 71 s Boise 78 49 s 77 45 s Boston 76 64 pc 79 62 s Buffalo 82 65 pc 84 65 s Burlington, VT 83 65 c 85 66 s Charleston, WV 84 68 sh 77 68 sh Charlotte 78 71 r 76 71 r Chicago 82 67 s 85 67 s Cincinnati 86 69 pc 82 70 pc Cleveland 84 69 pc 84 67 pc Columbia, SC 79 73 r 82 75 r Columbus, OH 87 67 pc 82 69 pc Concord, NH 80 59 pc 82 60 s Dallas 88 73 pc 91 74 t Denver 94 61 s 91 62 s Des Moines 88 67 pc 85 65 s Detroit 84 66 s 84 66 s Duluth 71 61 t 81 66 pc Fairbanks 59 41 pc 55 44 pc Fargo 79 68 pc 87 54 pc Hartford 81 62 pc 81 59 s Helena 76 47 c 77 43 pc Honolulu 86 73 sh 85 75 pc Houston 89 75 t 92 75 t Indianapolis 86 70 pc 85 68 s Jackson, MS 93 73 s 93 71 s Kansas City 87 66 s 86 66 s Knoxville 87 69 pc 75 69 r Las Vegas 101 77 s 101 76 s Los Angeles 85 64 s 83 61 pc Louisville 88 72 pc 84 71 s Memphis 91 73 s 91 70 s Milwaukee 78 63 s 78 64 s Minneapolis 89 70 pc 87 69 s Montgomery 95 73 s 93 72 s Nashville 91 72 s 83 70 s New Orleans 94 78 t 94 79 t New York City 77 66 pc 79 68 s Norfolk, VA 83 74 sh 83 75 t Oklahoma City 83 70 t 84 70 pc Omaha 91 68 s 88 68 s Philadelphia 80 66 pc 82 68 pc Phoenix 109 81 s 105 81 s Pittsburgh 83 65 pc 80 66 pc Portland, ME 72 60 s 76 61 s Portland, OR 68 55 r 66 48 sh Providence 78 62 pc 79 61 s Raleigh 78 70 r 77 71 r Salt Lake City 93 61 s 87 56 s St. Louis 89 71 s 90 70 s San Antonio 82 73 r 88 74 t San Diego 79 69 pc 78 68 pc San Francisco 66 54 pc 68 55 pc Seattle 65 55 r 63 51 r Washington, DC 81 69 sh 79 72 sh Amsterdam 65 52 pc 69 55 pc Baghdad 107 80 s 107 79 s Beijing 79 55 c 80 56 pc Berlin 69 50 pc 72 53 pc Buenos Aires 72 57 r 70 55 r Cairo 90 74 s 92 73 s Calgary 46 31 c 41 29 c Cancun 90 75 t 88 75 pc Dublin 61 54 r 65 49 sh Edmonton 38 30 sn 37 29 sn Halifax 75 57 s 76 62 pc Kiev 77 57 pc 68 48 pc London 70 54 pc 72 56 c Madrid 88 62 pc 85 63 t Mexico City 73 56 t 71 55 t Montreal 83 65 pc 83 65 s Ottawa 83 61 pc 83 63 pc Paris 71 49 pc 76 52 pc Regina 60 46 sh 59 40 r Rio de Janeiro 80 70 t 79 69 pc Rome 81 66 pc 81 65 pc St. Johns 69 54 s 60 47 pc San Juan 88 78 t 87 78 sh Sydney 86 47 s 61 48 s Tokyo 76 72 sh 84 73 sh Toronto 81 65 pc 81 65 s Vancouver 60 53 r 60 51 sh Winnipeg 68 55 c 70 46 shHigh ................... 103 at Thermal, CALow ........................ 22 at Stanley, ID(For the 48 contiguous states yesterday)85On Sept. 15, 1991, a cold northerly wind brought 5 inches of snow to Rand, Colo. Q: On an average summer day, the air over the U.S. holds how much water?A: 40 trillion gallons Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 91/78 91/76 91/76 90/76 92/77 93/76 91/76 91/75 91/76 93/81 90/80 89/80 89/79 90/78 91/77 92/78 91/77 92/78 92/78 91/77 92/77 92/78 93/78 90/79 91/77 89/81 90/79 89/78 92/77 92/79 89/79 91/76 90/78 91/81 88/81 90/78 91/78 91/78Forecasts and graphics provided by AccuWeather, Inc. 2018 PGA CHAMPIONS TOUR: The Ally ChallengeGRAND BLANC, Mich. (AP) „ Brandt Jobe capped a fast start with an eagle in tour golfs return to Warwick Hills and shot a 7-under 65 on Friday to take the “rstround lead in The Ally Challenge. Coming off a break since the Senior British Open, Jobe played his “rst seven holes in 6 under, making the eagle on the par-5 16th. Ive had a lot of weeks off,Ž Jobe said. Always expect to come back a little rusty. Today was good, ball-striking was really good, made a few putts, hit a lot of fairways and a lot of greens and kind of made it easy on myself.Ž A six-time winner on the Japanese tour, he won last year in Iowa for his lone PGA Tour Champions title. The course is good. Its in great shape,Ž Jobe said. Its like we remember. Its tight and running and its getting good. If it gets a little “rm, its going to get even more dif“cult.Ž Vijay Singh, a threetime winner at Warwick Hills in the PGA Tours defunct Buick Open, was a stroke back with Jeff Maggert and Esteban Toledo. Tiger Woods won the last Buick Open in 2009. Drove the ball pretty good,Ž Singh said. I dont think I missed too many fairways. If you drive the ball over here good, youre going to give yourself a lot of birdie opportunities. I putted well, too. I made some pretty nice birdie putts. If you drive it well and putt well, youre going to shoot a good number.Ž Maggert eagled the par4 14th and par-5 16th, but dropped a stroke on the par-3 17th. The course is the same as it was,Ž Maggert said. Its a great course. The greens have always been some of the best greens we ever putted and thats why you see a lot of low scores here.Ž Tom Lehman was at 67 with Lee Janzen, Paul Broadhurst, David Toms and David McKenzie. It was really a beautiful day, a gorgeous day for golf,Ž Lehman said. Almost no wind, greens are perfect, so it is just like I remember. The course played beautifully. Its nice to be back here and support the community. To go back to places you know so well and enjoy so much is a great thing.Ž Fred Couples, the 1994 Buick Open winner, had a 69. Two-time Warwick Hills winner Kenny Perry opened with a 70. Bernhard Langer and Mark Calcavecchia also shot 70. Senior newcomer Darren Clarke was at 71 with Scott McCarron, the winner two weeks ago in Calgary, Alberta. John Daly withdrew on his ninth hole because of a neck and shoulder problem. He was 5 over for the eight holes he completed. NASCARBy GREG BEACHAMAP SPORTS WRITERLAS VEGAS „ Martin Truex Jr. could have been down this week while he prepared for the start of the NASCAR playoffs. After all, his race team is going out of business soon, and nobody has con“rmed where hell drive next year. Instead, the defending Cup series champion was excited as he returned to Las Vegas. Furniture Row Racings days are de“nitively numbered, but he wants the entire crew to seize the opportunity to go out with a once-in-alifetime bang. I feel like were in a great place,Ž Truex said. We de“nitely want to repeat, no question about it.Ž The 10 playoff races to end the NASCAR season are also a long farewell for Furniture Row, the plucky underdogs who somehow won it all last year. Owner Barney Visser is closing up shop „ but not before Truex gets a shot at repeating his 2017 achievement, starting Sunday at Las Vegas Motor Speedway. Truex knows that the only thing more improbable than last years championship run by a one-car team from Colorado would be a second title under even more dif“cult circumstances. I think you could take it one of two ways,Ž Truex said. You could hang your head down and say, This sucks. Why are we in this position? and get mad at the world, or you can look at each other and say, Lets go do this. I think all of us, we look at that and say, Hell yeah. Lets go do this. Lets send Barney out on top and lets give him the best going-away gift that we ever could.Ž Truex is gunning for the “rst repeat Cup championship run since Jimmie Johnson got his “fth straight in 2010. Truex and crew chief Cole Pearn have a genuine chance to pull it off: Their car has been in a three-man derby with Kyle Busch and Kevin Harvick atop the standings for most of the season, with Truex winning four races and posting 15 top-5 “nishes. But its all bittersweet as one of the most incredible success stories in recent motorsports history comes to an end this winter with the end of Furniture Row. The Rocky Mountain team created as a self-described hobby by Visser stunningly became NASCARs best last season, with Truex winning eight races and snatching the title from the giants of the sport. But earlier this month, Visser announced his decision to shut down Furniture Row due to a combination of “nancial constraints and a desire to spend more time enjoying life. It takes so much to keep these race teams going,Ž Truex said. Especially a small team like ours, with the way we were having to do things, it was a high stress level, I would say.Ž Although the team is taking small steps toward its end, such as discontinuing shop tours in Denver this week, Truex said he isnt worried about any key employees taking other jobs during the playoff stretch. He also expects Visser to spend whatever is necessary to make sure they can compete until the end. Joe Gibbs Racing is the most popular pick in the paddock to be the next team for Truex and Pearn. Almost everyone expects Truex to get the No. 19 Toyota currently piloted by Daniel Suarez.Truex craves big finish at Furniture Row Jobe leads in tour golfs return to Warwick Hills AP PHOTOIn this Aug. 10 photo, Martin Truex Jr. watches times during quali“cations for a NASCAR Cup Series auto race at Michigan International Speedway in Brooklyn, Michigan.

PAGE 37

LindaAJohnson;JPaschkeA Source:FactSet GlaxoSmithKlines new shingles vaccine is racking up sales well beyond expectations. It couldnt come at a better time. The British drugmaker is steadily losing revenue from former top seller Advair, the blockbuster asthma inhaler that brought in $8.7 billion in 2013. Demand for price discounts has already cut that by half, and U.S. competition should intensify soon, likely slashing revenue even more. Meanwhile, sales are dropping for some other older prescription drugs and GSKs consumer health products. Sales of the Shingrix vaccine are soaring, hitting $363 million in the first half of 2018, because its far more effective than rival Mercks older vaccine, Zostavax, says Damien Conover, director of health care stock research at investment firm Morningstar. Conover says its unlikely Shingrix sales will fully offset Advairs decline, but he expects GSKs popular HIV medicines and several newer respiratory products including Anoro and Trelegy inhalers to boost revenue over time. He expects GSK shares to rise significantly from their current $39 level. We see the stock as undervalued,Ž says Conover, adding that it offers a strong dividend.Glaxo gets a shot in the armGlaxos product salesBreathing easier? Sales of drugmaker GlaxoSmithKlines crucial Advair inhaler keep falling. But strong sales of its new shingles vaccine and its HIV drugs should soon boost total sales. $01020304050 Total sales $012345678 HIV medicines Shingrix shingles vaccine Advair asthma inhaler2017 2018 2019 2020 2021 estimates in billions Source: Morningstar *as of Sept. 11 Stan Choe; Alex Nieves € APIt  s been years since the U.S. stock market was clearly this much better than the rest of the world. Surging corporate profits, a strengthening job market and a solid economy mean U.S. stock funds have continued to hit record heights this year. But from Latin America to Europe to Asia, other markets are heading in the opposite direction. That  s put U.S. stock funds on pace for their widest split in performance from international stock funds in years. Emerging-market stock funds have struggled the most. In a group comprising a couple dozen countries there are many causes for that, but one common thread is that higher interest rates in the U.S. are attracting investor dollars that otherwise might have gone into emerging-market assets. European and Japanese stock funds, meanwhile, have soured over worries about softer economic growth. Such a disparity in performance could frustrate investors who moved money from U.S. stock funds into international funds in recent years. But it  s also an example of the benefits of diversification. With luck, the next time U.S. stock funds struggle, international stock funds will be moving in their own direction.U.S. stands alone, again -20 0 20 40%  18*  17  16  15  14Average mutual-fund returns, by categoryTop of the worldU.S. stock funds are once again dominating global returns and have done far better than other markets this year. U.S. large-cap blend Emerging markets Europe Japan -15 -10 -5 0 5 10% 2018* 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 Small-cap stocks Oil 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. 131.5 1.5 1.2 0.0 1.0 -0.2 -0.2 0.4 -0.3 1.2 -0.1 0.3 0.0 1.8Copper made the biggest gains this week, but remains the year  s worst Derby performer. Technology and health care stocks also made big gains, while investment grade bonds slipped. $1,000Derby StocksBonds Commodities% $1,196 1,146 1,135 1,126 1,101 1,055 1,047 1,023 986 964 938 923 898 813AP PwSh Base Met Short BOS 22.02 +5.20 +30.9 ... +36.9 PwSh Base Met DbSht BOM 7.36 +1.36 +22.7 -25.7 -18.2 Direx Russia Bull3x RUSL 34.46 +4.63 +15.5 +3.3 -30.5 Direxion Mexico Bull MEXX 20.40 +2.40 +13.3 +5.7 -31.1 DB FI Gbl HiYld2023 FIEG 165.00 +15.00 +10.0 +10.0 +4.1 Velocity Daily Inv EXIV 35.73 +3.23 +9.9 +7.5 +3.6 Direx S&P O&G Bull GUSH 34.39 +3.11 +9.9 +10.8 +74.8 Rex Volmx In Vx Wk F VMIN 3.42 +0.29 +9.3 +2.4 -85.3 Etracs 2x WFgo xEn LMLP 16.63 +1.26 +8.2 -2.9 +22.2 Direx Aero & Def Bul DFEN 60.71 +4.42 +7.9 +13.7 +80.3 Direx SKorea Bull KORU 37.25 +2.59 +7.5 +8.0 -16.5 Direx JapanBull3X JPNL 65.85 +4.60 +7.5 +3.0 +6.6 Dirx Dly NG Bull3x GASL 19.67 +1.32 +7.2 +1.2 +2.9 CS VS Inv Vix MTerm ZIV 80.83 +5.44 +7.2 +2.6 +9.3 Direxion DvMktBull3x DZK 69.30 +4.30 +6.6 +1.1 -6.0 ProShs Short VIX ST SVXY 14.59 +0.86 +6.3 +3.4 -83.1 Direx Euro STOXX 50 EUXL 19.92 +1.18 +6.3 -6.0 -22.2 iShares Turkey TUR 21.98 +1.24 +6.0 +3.4 -49.1 Direxion EngyBull 3x ERX 34.67 +1.95 +6.0 +6.1 +32.2 Direx Euro Bull 3x EURL 31.65 +1.75 +5.9 +2.9 -8.9 Direx Homebld Bull NAIL 52.85 +2.76 +5.5 +3.5 +9.5 Direxion TechBull 3x TECL 163.93 +8.47 +5.4 +6.7 +87.1 SPDR S&P O&G EqSv XES 16.08 +0.80 +5.2 +1.8 +6.7 VanEck Vectors Russ RSX 20.18 +1.00 +5.2 +1.7 -4.4 Direxion Transp Bull TPOR 40.91 +2.02 +5.2 +8.9 +56.8 Direxion Indsut Bull DUSL 38.26 +1.78 +4.9 +9.8 +38.1 Barclays Enh Europe FLEU 137.45 +6.32 +4.8 -3.1 -9.0 ProShs UltMSCI Japan EZJ 39.57 +1.80 +4.8 +1.9 +6.0 iShs MSCI Russia ERUS 32.27 +1.46 +4.7 +1.5 +0.5 Etrac AlerianInfra MLPB 24.82 +1.12 +4.7 ... +6.1 iShares Chile ECH 44.25 +1.98 +4.7 +0.4 -6.1 ProSh Ultra O&G DIG 41.03 +1.72 +4.4 +4.2 +27.0 VanEck Vec Oil Svc OIH 24.21 +1.01 +4.4 +0.8 +1.7 UBS 3x Long Crude WTIU 34.44 +1.46 +4.4 +17.7 +138.0 USCF Oil USOU 66.79 +2.83 +4.4 +16.9 +146.2 ProShs UltraPro QQQ TQQQ 69.01 +2.94 +4.4 +6.3 +79.6 ProShs Crude OILU 53.98 +2.22 +4.3 +17.8 +135.8 iShs Oil Equip & Svc IEZ 34.63 +1.40 +4.2 +1.4 +5.7 ProShs Ult MSCI EAFE EFO 39.73 +1.60 +4.2 +0.6 -2.6 Citigp Vel Long Crde UWT 36.48 +1.48 +4.2 +17.1 +142.5 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR Banks and financial companies rose Friday as interest rates climbed. The design software company  s profit and sales were greater than analysts expected. The restaurant and arcade chain reported a larger-than-expected profit and said it will start paying quarterly dividends. Wall Street capped a solid week Friday with an uneven finish. The S&P 500 and Dow Jones Industrial Average eked out slight gains. The Nasdaq composite inched lower. Gains in banks and industrial companies offset losses in health care and apparel stocks. 40 50 60 $70 JS JA Dave & Buster  sPLAY Close: $62.05 4.53 or 7.9% $37.85$62.86 Vol.: Mkt. Cap: 5.5m (6.7x avg.) $2.4 b 52-week range PE: Yield: 21.5 ... 220 240 260 $280 JS JA Adobe SystemsADBE Close: $274.69 6.17 or 2.3% $143.95$277.61 Vol.: Mkt. Cap: 6.1m (2.3x avg.) $134.5 b 52-week range PE: Yield: 63.3 ... 280 300 320 $340 JS JA SVB FinancialSIVB Close: $319.29 4.48 or 1.4% $167.99$333.74 Vol.: Mkt. Cap: 325.8k (0.8x avg.) $17.0 b 52-week range PE: Yield: 24.5 ... Best Stocks One MonthBEST LARGE-CAP STOCKS Tilray Inc TLRY 109.05 40.0 255.3 ... ... ... Adv Micro Dev AMD 32.72 19.5 65.5 149.4 cc ... Exact Sciences Corp EXAS 76.27 -1.2 56.2 82.3 dd ... Pinduoduo Inc ADS PDD 26.34 34.6 38.6 ... ... ... Veeva Systems Inc VEEV 106.92 4.8 26.2 85.2 cc ... Wayfair Inc W 149.92 12.0 25.7 82.8 dd ... Square Inc SQ 90.82 0.9 24.6 228.2 ... ... Momo Inc MOMO 47.37 4.9 24.2 25.6 ... ... Ecopetrol SA EC 25.15 12.7 22.7 172.7 ... 0.6 Splunk Inc SPLK 125.37 0.0 21.2 85.9 dd ... Atlassian Corp plc TEAM 94.18 8.2 20.7 176.2 dd ... CNOOC Ltd CEO 184.62 5.8 19.4 62.9 ... 2.7 Ulta Salon Cosmetics ULTA 279.10 -2.3 18.7 23.9 29 ... Discovery Inc C DISCK 29.55 14.8 18.6 46.4 15 ... Fortinet Inc FTNT 90.35 5.6 18.1 137.0 cc ... lululemon athletica LULU 153.71 1.9 18.1 151.4 69 ... Activision Blizzard ATVI 81.27 10.5 17.5 23.5 46 0.4 Sarepta Thera SRPT 152.76 7.0 17.3 235.4 dd ... FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS Mercantil Bank Hld A MBNAA 14.56 -2.8 142.7 ... ... ... Cronos Group Inc CRON 10.38 -13.4 58.7 433.1 ... ... Glaukos Corp GKOS 61.69 0.3 53.6 51.9 ... ... Invitae Corp NVTA 15.58 11.7 52.6 44.7 dd ... Tricida Inc TCDA 35.60 -2.3 49.9 ... ... ... Stitch Fix Inc SFIX 49.33 10.3 49.8 ... ... ... Aurora Mobile Ltd AD JG 8.50 8.6 42.9 ... ... ... Tandem Diabetes Cre TNDM 47.63 5.4 40.6 813.8 dd ... Geron Corporation GERN 5.46 -10.2 39.3 163.3 dd ... AeroVironment Inc AVAV 116.51 16.0 37.9 127.6 54 ... Cloudera Inc CLDR 18.57 5.8 36.6 -4.6 dd ... NovoCure Ltd NVCR 48.30 2.3 36.2 124.8 dd ... Malibu Boats Inc MBUU 53.01 1.2 34.2 91.3 39 ... K2M Group Holdings KTWO 27.30 -0.4 33.6 20.3 dd ... Revlon Inc REV 22.85 -1.1 32.1 28.3 dd ... Aptinyx Inc APTX 30.03 7.3 31.7 ... ... ... Integr Dev IDTI 47.08 10.4 31.0 74.4 49 ... Okta Inc OKTA 72.13 0.3 30.6 145.2 dd ...BEST SMALL-CAP STOCKS Affimed NV AFMD 4.55 0.0 184.4 106.7 dd ... ProQR Therapeutics PRQR 20.80 31.6 171.9 218.1 dd ... Seven Stars Cloud Gp SSC 4.95 15.1 151.3 238.9 dd ... Invuity Inc IVTY 7.35 27.8 101.4 -11.5 dd ... RumbleOn Inc B RMBL 10.70 12.2 74.6 31.5 ... ... Inseego Corp INSG 4.22 11.1 67.5 234.9 dd ... Leju Holdings Ltd LEJU 2.26 18.9 67.4 41.0 dd ... Kiniksa Pharmaceut KNSA 26.48 -1.9 66.1 ... dd ... Scholar Rock Hldg SRRK 24.94 8.7 65.9 ... dd ... Strata Ski Sciences SSKN 3.49 22.5 64.6 125.0 dd ... LiqTech Intl LIQT 1.70 4.9 61.9 321.4 dd ... Synlogic Inc SYBX 12.38 -4.5 61.2 -41.0 dd ... ShotSpotter Inc SSTI 62.81 8.1 54.7 454.5 ... ... MannKind Corp MNKD 1.65 -7.3 54.2 -24.3 dd ... CareDx Inc CDNA 26.16 2.6 51.4 859.0 dd ... 3PEA International TPNL 4.63 42.2 50.8 825.5 ... ... Amer Outdoors Brands AOBC 15.34 4.4 49.8 6.1 41 ... Bovie Medical BVX 7.24 15.7 49.0 134.8 dd ...Industry Rankings 1. Industrials 1.9 3.7 5.1 ^%@! | 998653 16.1 2. Consumer Services 0.8 3.6 5.6 ^%@! | 999986321 27.7 3. Health Care 1.0 2.5 9.0 ^%@! | 997654 14.7 4. Technology 1.7 2.4 3.8 ^%@! | 999987542 28.9 5. Oil & Gas 2.2 2.2 0.0 ^%@! | 9965421 13.3 DJ Total Market index 1.2 1.9 4.3 ^%@! | 99871 16.4 6. Telecommunications 3.0 0.8 7.4 ^%@! | 741 1.7 7. Basic Material 0.1 0.6 -1.7 ^%@! | 876541 5.8 8. Financials 0.1 0.2 3.1 ^%@! | 99642 12.9 9. Consumer Goods 1.9 -0.1 0.6 6521 | -1.2 10. Utilities 0.4 -0.6 8.6 ^@51 | -0.4 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Water 1.3 0.1 11.1 (^@! | 751 9.1 Pure Cycle Corp PCYO -0.6 +5.8 +17.7 (^@! | 9973 +64.5 Calif Water Svc CWT +1.8 +3.5 +7.5 (^@! | 8432 +15.8 Consol Water Co Inc CWCO -0.4 +2.9 +9.2 (^@! | 85431 +17.5 Amer States Water AWR +0.4 +1.6 +8.2 (^@! | 87541 +24.2 Middlesex Water MSEX +3.1 +1.6 +13.8 (^@! | 8754 +24.0 Multiutilities -0.1 -0.1 8.5 (!62 | -3.8 CenterPoint Energy CNP +1.4 +2.2 +11.7 (^!1 | -0.2 Sempra Energy SRE +1.6 +1.6 +6.1 (^@! | 5432 +3.4 Ameren Corp AEE +0.1 +1.0 +14.8 (^@! | 83 +14.7 WEC Energy Group WEC +0.4 +0.8 +13.5 (^@! | 753 +9.4 Vectren Corp VVC -0.5 -0.3 +0.1 (^@! | 754321 +10.6 Electricity 0.6 -0.7 8.5 (^!1 | -0.2 Ormat Technologies ORA +6.1 +9.3 +8.7 (%52 | -2.1 NRG Energy Inc NRG +4.1 +6.7 +8.6 (^@! | 987632 +54.0 TerraForm Power TERP +7.5 +5.2 +2.4 (^@! | 71 +7.3 Vistra Energy Corp VST +3.8 +4.1 -1.7 (^@! | 954321 +31.9 PG&E Corp PCG +2.6 +3.8 +16.8 9621 | -32.4 Gas Distribution -0.2 -1.3 8.6 (^@! | 61 3.7Marathon Petroleum MPC +2.2 +9.4 +14.7 (^@! | 9964 +61.4 CVR Rening LP CVRR -1.5 +6.4 -13.5 (^@! | 99983 +147.7 Antero Resources AR +8.3 +6.3 -4.6 *&$@!754 | -9.8 Exxon Mobil Corp XOM +1.3 +6.0 +2.8 (^@! | 7 +7.2 Hess Corp HES +5.4 +5.9 +9.9 (^@! | 992 +57.2Utilities 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 15, 2018 2 0 1 8 0 9 1 5 m m 0 1 p d f 1 1 4 S e p 1 8 2 3 : 5 8 : 1 3

PAGE 38

A -:A-MarkPM Q AMRK .32 2.4 58 18.83 10.39 14 13.45 39 13.90 13.00 -.03 -8.2tAAC Hldgs N AAC 13.06 7.07 158 7.35 840 7.79 7.07 -.43 -18.3 AAON Q AAON .32f .8 51 43.30 29.05 127 40.20 694 40.45 38.45 +.80 +9.5 AAR N AIR .30 .7 99 49.05 34.88 660 42.76 1460 46.65 42.00 -3.33 +8.8 ABB Ltd N ABB .76e 3.2 28.67 21.22 2902 23.96 10181 24.09 23.11 +.81 -10.7 ABM N ABM .70 2.0 22 44.70 28.17 662 34.69 3269 34.95 33.11 +.94 -8.0 AC Immun n Q ACIU 17.40 7.57 58 8.10 434 8.62 7.66 -.01 -36.7sACI Wwde Q ACIW 28.78 20.23 390 28.93 1788 28.98 27.93 +.64 +27.6 ACM Rsc n Q ACMR 15.60 4.74 32 11.69 241 13.57 11.05 -1.78 +122.7sACNB Cp Q ACNB .92 2.3 21 41.45 26.45 11 39.30 60 41.45 35.90 +3.50 +33.0 ADT Inc n N ADT 9.60 6.93 1302 8.56 8675 8.89 8.44 -.24 +9.5 AES Corp N AES .52 3.8 11 14.11 9.86 6853 13.55 41708 13.64 13.00 +.44 +25.1sAFLAC s N AFL 1.04 2.2 15 47.15 40.55 2452 47.21 12118 47.28 46.20 +.39 AG MtgeIT N MITT 2.00f 10.8 9 19.95 16.31 154 18.55 657 19.00 18.21 -.39 -2.4 AG Mtg pfA N MITTpA 2.06 8.0 26.00 24.88 1 25.60 8 25.72 25.42 -.11 +1.0 AG Mtg pfB N MITTpB 2.00 7.9 25.79 24.50 2 25.21 15 25.46 25.21 -.16 -.5 AGCO N AGCO .60 1.0 25 75.95 56.36 821 58.49 3124 61.20 58.15 -1.95 -18.1 AGNC Inv Q AGNC 2.16 11.4 5 21.94 17.84 3125 18.89 24896 19.22 18.68 -.22 -6.4 AGNC pfB Q AGNCB 1.94 7.5 26.87 25.28 21 25.95 63 25.95 25.87 +.07 +.4 AGNC pfC Q AGNCN 1.75 6.7 26.79 24.95 137 26.30 207 26.35 26.14 -.04 +2.3 AH Belo N AHC .32 7.1 5.80 4.25 7 4.50 109 4.60 4.45 -.05 -6.3 AK Steel N AKS 20 6.80 4.00 10561 4.37 56457 4.49 4.10 +.18 -22.8 ALJ Reg n Q ALJJ 3.75 1.42 13 1.78 83 1.91 1.75 -.03 -43.5 AMAG Ph Q AMAG 26.10 11.93 548 22.45 2248 24.65 22.40 -1.30 +69.4sAMC Ent N AMC .68m 3.4 20.45 10.80 5149 19.80 9945 21.30 19.45 -.10 +31.1 AMC Net Q AMCX 12 69.02 46.89 263 64.06 1687 64.80 62.39 +.91 +18.5 AMCON A DIT .72 .9 19 100.00 80.95 1 83.25 1 88.50 83.25 -3.56 -14.9 AMN Hlth N AMN 21 68.20 37.05 918 52.55 3222 56.30 51.80 -3.30 +6.7sANGI Hme Q ANGI 23.47 10.24 570 23.26 2919 23.95 21.21 +1.67 +122.4 ANI Ph h Q ANIP 22 74.70 49.25 86 53.62 372 56.79 53.25 -2.53 -16.8 ARC Docu N ARC 20 4.84 1.62 227 2.93 1434 3.30 2.90 -.29 +14.9 ARC Grp Q ARCW 2.95 1.80 8 1.95 33 2.15 1.90 -.03 -7.1 ARCAbio rs Q ABIO 2.00 .45 192 .53 1538 .60 .51 -.03 -60.7 ASA Gold N ASA .04e .5 12.71 8.18 69 8.51 459 8.67 8.18 +.11 -24.8 ASLAN n Q ASLN 10.44 5.08 1 7.66 7 8.14 7.61 -.24 +36.5 ASML Hld Q ASML 1.71e .9 35 221.66 160.00 1094 184.35 8255 187.71 172.69 +3.48 +6.1 ASV Hld n Q ASV 10.80 4.75 10 5.81 41 6.35 5.77 -.49 -42.8 AT&T Inc N T 2.00 6.0 7 39.80 30.13 32706 33.60 172438 33.69 32.20 +1.48 -13.6 AT&T 66 n N TBB 26.72 24.13 167 24.94 740 24.99 24.86 +.01 -4.4 ATA Inc Q ATAI 3.37 .40 81 1.33 1868 1.72 1.11 -.39 +193.0 ATN Intl Q ATNI .68 .9 75.94 49.34 96 72.93 272 75.30 72.23 -.50 +32.0 A10 Ntwks N ATEN 8.25 5.63 334 6.38 1393 6.82 6.37 -.18 -17.4 AU Optron N AUO .18e 4.76 3.40 363 4.30 2249 4.31 4.11 +.08 +16.2 AV Homes Q AVHI 6 22.03 15.25 154 21.43 1593 21.50 21.35 -.03 +28.7 AVX Cp N AVX .46 2.4 21.48 14.51 175 19.29 1580 19.74 19.02 -.22 +11.5 AXA EqH n N EQH .13p 23.21 19.90 1186 22.25 5751 22.71 22.14 -.08 +4.0 AXT Inc Q AXTI 20 10.75 5.80 280 7.35 1455 7.44 6.95 +.05 -15.5 AZZ Inc N AZZ .68 1.3 23 56.05 39.50 69 53.65 494 54.60 53.01 -.25 +5.0sAarons N AAN .12 .2 12 52.70 34.29 417 52.23 2196 52.70 50.53 +1.62 +31.1sAbbottLab N ABT 1.12 1.6 29 68.54 51.37 4154 68.42 21105 68.82 66.11 +2.21 +19.9 AbbVie N ABBV 3.84 4.0 17 125.86 83.19 3384 95.68 18657 96.40 92.04 +1.51 -1.1 AbeonaTh Q ABEO 22.75 10.50 337 14.35 2055 14.70 13.35 +.70 -9.5 AberFitc N ANF .80 4.0 12 29.69 11.62 2006 20.17 11489 21.11 19.77 +.11 +15.7tAbdAsPac A FAX .42 10.1 5.22 4.08 674 4.14 4403 4.18 4.08 +.04 -15.2 AbdAustEq A IAF .70e 12.0 6.77 5.66 33 5.82 284 5.88 5.67 +.14 -8.6tAbdnChile A CH .58e 8.7 9.64 6.50 164 6.65 742 6.77 6.50 +.04 -25.5 AbdGlbInc A FCO .84 10.1 9.48 7.80 16 8.30 117 8.39 8.01 +.25 -5.9 AbdGChina N GCH .03e .2 14.02 11.57 12.37 -.7tAbdJapnEq N JEQ .48e .7 9.89 8.06 3 8.21 56 8.23 8.06 +.13 -9.0 Ability rs Q ABIL 14.55 2.14 66 3.38 477 3.67 3.08 -.04 -23.3 Abiomed Q ABMD 450.93 154.64 397 395.67 2203 399.12 378.57 +18.18 +111.1 Abraxas Q AXAS 3.27 1.61 983 2.31 4673 2.35 2.14 +.16 -6.1 AcaciaC n Q ACIA 50.08 24.72 797 39.38 2043 40.71 38.24 -.33 +8.7tAcaciaTc Q ACTG .50 14.9 5.50 3.05 147 3.35 961 3.70 3.05 -.15 -17.3 AcadiaHlt Q ACHC 16 49.05 26.92 999 35.95 6467 39.15 35.54 -2.94 +10.2 AcadiaPh Q ACAD 41.20 12.77 1424 13.88 9466 14.17 13.17 -.16 -53.9 AcadiaRlt N AKR 1.08 3.8 49 30.63 21.34 345 28.19 1864 28.82 27.97 -.24 +3.0 Acasti g rs Q ACST 3.36 .43 55 .54 708 .61 .52 -.05 -42.4 AccelrDiag Q AXDX 30.35 16.75 227 21.45 971 22.70 20.35 -.90 -18.1 Acceleron Q XLRN 54.34 32.53 227 52.04 1655 52.86 49.70 +.99 +22.6sAccenture N ACN 2.66 1.5 28 172.51 132.27 2143 171.64 10295 172.51 169.23 +2.57 +12.1 AccessNt Q ANCX .64f 2.3 24 30.99 24.85 53 27.35 287 27.95 26.57 -.52 -1.8 AccoBrds N ACCO .24 2.0 21 14.63 10.78 323 12.15 1557 12.40 11.95 +.10 -.4 Accuray Q ARAY 6.15 3.20 317 3.80 1967 4.10 3.75 -11.6 AcelRx Q ACRX 5.75 1.55 662 3.40 2511 3.50 3.20 +.15 +67.9 AcerTh rs Q ACER 34.10 8.55 48 31.31 259 32.75 29.00 +1.15 +126.1 AcetoCorp Q ACET .04 1.4 11.98 2.22 277 2.88 1242 3.35 2.85 -.35 -72.1tAchaogen Q AKAO 17.64 4.47 713 4.47 3057 5.14 4.41 -.57 -58.4tAchvLfS rs Q ACHV 38.45 2.67 48 2.68 257 3.00 2.56 -.22 -80.0 Achillion Q ACHN 4.82 2.33 649 3.19 4351 3.44 3.17 -.08 +10.8 AclarisTh n Q ACRS 28.93 14.12 115 15.29 695 15.72 14.71 +.01 -38.0 AcmeU A ACU .44 2.0 21 26.45 18.51 5 21.82 21 22.84 21.42 +.12 -6.8tAcordaTh Q ACOR 32 36.35 15.60 789 17.25 11850 27.85 15.60 -10.30 -19.6 AcornInt rs N ATV 38.86 13.21 8 20.00 29 21.81 18.87 -1.88 +13.4 ActiniumP A ATNM .85 .33 509 .70 3968 .71 .61 +.04 +5.4 Act Rep n N GOP 23.61 19.73 22.40 +4.3 Act Dem n N DEMS 21.58 20.01 21.08 -.8 Act TxR n N TAXR 23.79 19.42 2 23.06 22 23.15 22.93 +7.9sActivsBliz Q ATVI .34f .4 46 81.64 57.29 5997 81.27 41777 82.03 73.25 +7.70 +28.3sActuant N ATU .04 .1 30.10 21.50 333 29.50 1517 30.10 28.95 -.15 +16.6 Acuity N AYI .52 .3 18 186.99 109.98 840 159.10 4151 162.00 148.83 +2.69 -9.6 Acushnet n N GOLF 27.87 16.33 143 26.56 672 27.18 26.35 -.22 +26.0sAcxiom Q ACXM 95 47.72 18.60 1138 48.53 2753 49.40 45.23 +3.31 +76.1 AdamasPh Q ADMS 44.00 17.68 399 21.88 1432 23.25 21.72 -.95 -35.4 AdamisPh Q ADMP 5.85 2.20 311 3.05 2188 3.25 2.95 -30.7sAdaDvsEq N ADX 1.32e 1.2 16.59 14.30 97 16.55 757 16.59 16.40 +.13 +10.1 AdamsNR N PEO 1.32e 1.0 21.48 17.27 84 19.51 305 19.57 19.15 +.29 -1.7 AdmRsc A AE .88 1.9 50.59 34.37 4 45.30 31 46.07 44.16 -.20 +4.1 Adaptim n Q ADAP 14.63 6.60 408 11.07 1911 11.40 10.00 +.49 +65.7 AddusHmC Q ADUS 52 71.78 30.95 150 69.15 692 69.45 66.63 +2.25 +98.7 ADDvtgTch Q AEY 2.33 1.21 8 1.40 37 1.44 1.40 -.04 -4.8tAdecaogro N AGRO 11.15 6.93 529 7.44 3397 7.56 6.93 -.05 -28.0 AdestoTc n Q IOTS 10.80 4.70 322 6.30 2162 6.43 5.70 +.55 -2.3tAdialPh n Q ADIL 4.40 2.51 6 2.75 151 3.45 2.51 -.15 -32.1tAdient n N ADNT 1.10 2.6 86.42 40.08 1794 43.06 7062 43.40 40.08 +2.42 -45.3 AdmaBio Q ADMA 6.96 2.01 128 6.26 676 6.58 6.11 -.04 +95.0sAdobeSy Q ADBE 57 270.94 143.95 6159 274.69 20581 277.61 260.79 +13.82 +56.8tAdomani n Q ADOM 13.31 .45 574 .64 4426 .66 .45 +.07 -85.5 AdtalemGl N ATGE .36 .8 18 56.45 30.71 271 44.85 2095 46.20 43.80 -1.15 +6.7 Adtran Q ADTN .36 1.9 25.10 13.95 228 18.75 1783 19.30 16.30 +1.85 -3.1 AduroBio n Q ADRO 11.90 5.10 257 6.75 1505 7.45 6.25 -.30 -10.0 AdvAuto N AAP .24 .1 29 170.91 78.81 991 165.45 4735 169.09 165.19 -1.83 +66.0sAdvDisp n N ADSW 27.93 21.50 240 27.25 2080 27.93 26.71 -.45 +13.8 AdvDrainS N WMS .32 1.0 27 33.50 17.90 180 31.90 1287 32.55 31.05 -.35 +33.8 AdvEmis n Q ADES 1.00 8.8 2 12.20 7.00 33 11.37 207 11.40 11.13 +.04 +17.7tAdvEnId Q AEIS 15 95.00 51.94 329 53.69 2161 56.57 51.94 -2.38 -20.4sAMD Q AMD 34.14 9.04 217252 32.72 1044259 34.14 27.84 +5.34 +218.3 Advansx n N ASIX 46.51 32.29 368 34.35 1153 35.21 33.00 -.36 -18.4tAdvOil&Gs N AAV 5 6.70 2.37 73 2.55 789 2.60 2.37 +.05 -40.7tAdvaxis Q ADXS 7.45 .78 1756 .81 11462 1.02 .78 -.21 -71.6 AdvClayCv N AVK 1.13 7.2 16.50 14.62 52 15.67 524 15.85 15.62 +.09 -1.3 AdverumBi Q ADVM 8.59 2.85 382 6.15 1945 6.75 5.90 -.55 +75.7 AdSDorWr N AADR .32e .6 64.00 47.31 18 51.17 118 52.50 49.15 +1.04 -13.1 AdS Shrt n Q DWSH 25.59 24.53 42 24.76 44 25.21 24.70 -.29 -1.1sAdS Micr n Q DWMC 26.52 23.69 1 25.12 3 26.52 25.07 -.47 +1.7 AdvS Vice n Q ACT 29.50 24.23 21 26.52 80 26.75 26.23 +.17 +1.2 AdSNewT n N FNG 24.13 19.60 69 22.79 157 23.00 22.18 +.74 +6.1 AdvS Kor n N KOR 32.69 26.00 26.58 0 -14.3sAdvSmCap N SCAP 42.75 32.26 1 40.46 3 42.75 40.41 -.49 +15.6 AdvPacFlt N FLRT 1.56e 50.09 48.52 0 49.35 2 49.40 48.77 +.08 AdvSSage N HOLD .41e .4 103.68 99.03 0 99.41 2 99.41 99.36 +.03 +.2 AdvNfltMS N MINC 1.34e 2.8 48.90 46.31 5 47.88 35 47.97 47.79 +.03 -1.0 AdvSStarG N VEGA 32.34 29.47 1 32.11 1 32.18 31.87 +.35 +4.2 Adv GlEch n N GIVE AdvTrTabs N TTFS .47e .7 75.63 65.98 2 70.46 9 70.46 69.78 +.48 -1.4 AdMadGBd N FWDB .73e 2.9 27.29 24.20 25.51 2 25.51 25.48 +.15 -1.4tAdMadIntl N FWDI .37e 1.3 33.10 27.24 27.70 4 27.71 27.24 +.35 -10.8 AdMadDm N FWDD .18e .3 57.19 49.16 55.48 3 55.48 55.02 +.62 +3.7 AdvActBear N HDGE 8.64 7.28 62 7.34 336 7.48 7.32 -.08 -6.4 Aecom N ACM 12 39.90 30.95 1234 32.44 5375 33.07 31.91 -.35 -12.7 AegeanMP N ANW .08 4.4 5 5.15 .60 282 1.83 2254 1.85 1.70 +.10 -57.4 Aegion Q AEGN 21 28.19 19.81 75 24.44 463 24.84 23.96 -.18 -3.9 AegleaBio n Q AGLE 12.00 3.75 160 8.51 804 8.98 8.05 -.23 +57.3 Aegon N AEG .25e 4.1 7.48 5.50 2206 6.03 7518 6.09 5.91 +.11 -4.3 Aegon cap N AEH 1.59 6.2 26.52 25.40 74 25.72 272 25.72 25.60 +.07 -.4 Aegon 6.5 N AED 1.63 6.3 26.83 24.55 24 25.86 156 25.86 25.68 +.18 -.3 Aegon flt N AEB .77 3.1 25.49 23.55 3 24.68 44 24.84 24.42 +.26 +2.0 Aegon42 N AEK 2.00 7.9 27.04 25.50 25.28 -4.7 AehrTest h Q AEHR 4.10 2.12 57 2.28 241 2.49 2.28 -.17 -15.9 Aemetis Q AMTX 3.12 .45 12 1.14 43 1.29 1.13 -.08 +107.3 AerCap N AER 9 58.30 48.29 827 57.05 3872 57.27 56.29 +.63 +8.4 AeriePhm Q AERI 74.75 47.05 202 59.15 1488 60.65 55.25 +.85 -1.0 Aerocntry A ACY 3 17.34 10.90 4 15.90 6 16.70 15.70 -.76 +4.3 AerohiveN N HIVE 6.50 3.55 385 4.08 1380 4.21 4.00 +.05 -30.0 AerojetR N AJRD 37.70 24.41 465 34.75 2524 36.19 33.73 -1.19 +11.4sAeroViron Q AVAV 54 113.06 41.53 1169 116.51 3312 119.95 100.17 +16.08 +107.5 AEtern g rs Q AEZS 3.25 1.12 58 1.60 337 1.74 1.60 -.15 -32.2 Aethlon rs Q AEMD 3.85 .79 55 1.01 224 1.07 .99 -.01 -10.6sAetna N AET 2.00 1.0 20 204.20 149.69 1868 202.75 9431 204.20 200.16 -.33 +12.4 AeviGeno Q GNMX 2.65 .83 71 1.26 362 1.29 1.10 +.15 +5.0tAffilMgrs N AMG 1.20 .8 11 216.99 140.43 309 142.96 1560 144.22 140.43 +.25 -30.3 AffimedNV Q AFMD 7.35 1.15 1085 4.55 8084 5.30 4.40 +250.0 Agenus Q AGEN 6.19 1.55 901 1.97 3820 2.04 1.87 -.05 -39.6 AgileThr h Q AGRX 5.40 .23 5780 .36 73527 .92 .27 +.06 -86.5 Agilent N A .60 .9 81 75.00 60.42 1436 68.85 10333 69.66 67.25 +1.45 +2.8 Agilysys Q AGYS 16.87 10.42 383 16.33 573 16.41 15.39 +.76 +33.0 AgiosPhm Q AGIO 99.82 51.62 267 73.44 1964 76.99 70.47 -3.20 +28.5 Agnico g N AEM .44 40 50.82 32.18 1424 33.30 8445 34.59 32.50 +.14 -27.9 AgreeRlt N ADC 2.16 3.9 29 57.49 43.74 190 55.13 1309 55.78 54.02 +.39 +7.2 AgroFresh Q AGFS 14 8.75 4.94 182 6.36 759 6.45 6.01 +.16 -14.1 AileronT n Q ALRN 15.48 1.98 46 2.79 279 3.48 2.77 -.75 -73.5 Aimmune n Q AIMT 42.00 22.85 760 27.99 3832 30.70 26.11 +1.73 -26.0 Air Inds A AIRI .60 43.5 1.95 1.27 16 1.38 127 1.42 1.35 -.06 -18.3 AirLease N AL .40 .9 6 50.70 39.53 372 45.68 2876 46.04 44.17 +1.59 -5.0 AirProd N APD 4.40 2.6 25 175.17 145.37 814 168.61 3518 170.00 165.11 +3.76 +2.8 AirT Inc Q AIRT 35.74 15.70 1 33.00 6 34.24 31.31 -.30 +33.6 AirTrnsp Q ATSG 53 27.67 19.17 247 22.39 1432 22.48 20.42 +1.87 -3.2 AirMedia Q AMCN 2.87 .38 140 .43 1964 .44 .39 +.02 -62.6 Aircastle N AYR 1.12 5.4 7 25.30 18.97 315 20.64 1996 20.74 20.13 +.49 -11.8sAirgain n Q AIRG 52 12.98 7.31 45 12.89 267 12.98 11.61 +1.13 +43.4 AkamaiT Q AKAM 69 83.08 46.13 1502 75.80 5959 77.35 75.02 +1.29 +16.5 AkariTh rs Q AKTX 11.95 1.70 52 2.12 360 2.28 2.05 +.04 -51.0 AkceaTh n Q AKCA 40.75 15.20 217 24.16 1110 26.74 23.72 -2.01 +39.2tAkebiaTher Q AKBA 20.25 7.42 441 7.80 1790 7.95 7.32 -.15 -47.5 AkersBios Q AKER 1.82 .12 1842 .26 17365 .32 .25 +94.0 Akorn Inc Q AKRX 39 33.63 10.76 1158 13.73 11640 15.08 13.20 -1.06 -57.4 Akoustis n Q AKTS 9.50 4.86 56 8.00 265 8.39 7.99 -.12 +28.4 AlaPw pf Q N ALPpQ 1.25 4.9 27.05 24.49 2 25.49 127 26.13 25.48 +.07 -4.1 AlamoGp N ALG .44 .5 25 120.58 88.12 31 95.55 147 96.39 94.03 +.62 -15.3tAlamosGld N AGI .02 .4 7.65 4.06 1369 4.50 7289 4.74 4.06 +.18 -30.9 Alarm.cm n Q ALRM 56 59.05 33.39 479 56.46 2244 58.18 55.27 +1.25 +49.6 AlaskaAir N ALK 1.28 1.9 9 82.68 57.53 905 68.91 5245 69.32 66.71 +2.03 -6.3 AlaskCom Q ALSK 12 2.91 1.39 180 1.63 560 1.94 1.62 -.24 -39.2sAlbnyIn N AIN .68 .8 36 80.45 53.25 196 81.40 963 81.70 78.00 +3.05 +32.5 Albemarle N ALB 1.34f 1.3 16 144.99 86.75 1232 100.90 6710 101.55 96.39 +3.71 -21.1 Albireo Q ALBO 39.87 20.25 29 32.01 182 33.80 32.00 -1.12 +25.0 Alcentra h Q ABDC .72 11.2 11.24 5.75 61 6.41 190 6.45 6.10 +.25 -23.6 Alcoa Cp N AA 22 62.35 40.03 2717 42.79 18220 42.91 40.32 +1.79 -20.6 AlderBioPh Q ALDR 20.87 9.50 795 18.20 4815 18.95 17.35 +.05 +59.0 AldeyraTh Q ALDX 11.90 4.19 38 7.85 281 8.35 7.80 -.05 +15.4 AlexB Inc N ALEX .28 1.2 32 30.35 20.83 390 23.35 1844 23.55 22.40 +.20 -15.8 Alexanders N ALX 18.00 5.2 436.80 332.98 4 346.23 22 351.00 342.65 -2.57 -12.5 AlexREE N ARE 3.72 2.9 32 134.37 114.00 390 126.99 2072 128.51 125.93 +.34 -2.8 AlxRE pfD N AREpD 1.75 5.0 37.59 33.35 35.24 2 35.37 35.10 -.07 -4.7 AlexcoR g A AXU 1.79 1.00 60 1.06 638 1.11 1.05 +.01 -33.3 Alexion lf Q ALXN 45 147.29 102.10 1286 118.20 5809 119.76 116.10 +.93 -1.2 AlgonPw n N AQN .51f 11.34 9.45 92 10.45 632 10.60 10.35 +.10 -6.4tAlibaba N BABA 49 211.70 152.85 23403 164.74 153030 168.00 152.85 +2.37 -4.5 Alico Q ALCO .24 .7 34.80 25.55 20 33.25 96 33.70 33.20 -.35 +12.7 AlignTech Q ALGN 392.69 180.31 741 390.16 3140 391.60 367.41 +21.52 +75.6 AlimerSc h Q ALIM 1.46 .74 88 1.14 605 1.18 1.06 +.07 -14.3 Alio Gld rs A ALO 4.94 .63 256 .65 1096 .72 .64 -.00 -82.3tAlkermes Q ALKS 71.22 39.54 488 39.66 3619 41.43 39.40 -1.03 -27.5 Allakos n Q ALLK 49.11 26.00 81 44.43 678 47.56 41.10 -2.17 +42.2 AllegCp N Y 646.55 529.81 60 644.06 231 644.86 619.25 +7.28 +8.0 AllegTch N ATI 30.25 21.02 2580 26.74 8209 27.30 24.71 +1.29 +10.8 AllgnceBc n Q ABTX 31 46.85 32.10 17 44.00 108 45.00 43.22 -.75 +16.9 AllegiantT Q ALGT 2.80 2.3 9 181.45 115.25 517 122.75 2422 133.33 117.30 -9.80 -20.7sAllegion N ALLE .84 1.0 90.18 73.85 751 87.82 2817 90.18 87.70 -.68 +10.4 AllegMrg n Q ALGR 9.60 9.50 28 9.55 65 9.56 9.50 -.03 +.1 AllegrM rt Q ALGRR .45 .34 .38 31 .40 .38 +.01 +2.7 AllenaPh n Q ALNA 17.56 6.13 107 10.77 315 12.00 10.21 +.37 +7.1 Allergan N AGN 2.88 1.5 12 237.41 142.81 1634 188.22 9294 191.84 186.26 -2.02 +15.1 Allergn pfA N AGNpA 55.00 10.1 840.72 541.23 543.50 -7.3 Allete N ALE 2.24 3.0 22 81.24 66.64 281 75.81 1274 76.10 74.93 +.22 +1.9 AlliCAMun N AKP .70 5.1 14.11 12.49 15 13.68 80 13.89 13.65 -.24 +.7 AlliData N ADS 2.28 .9 14 278.33 192.02 350 241.48 1991 247.09 234.03 +4.53 -4.7 All MMA n Q AMMA 3.07 .15 271 .29 4379 .39 .21 -.02 -75.0 AlliBNtlMu N AFB .75 6.0 14.13 12.32 93 12.41 394 12.60 12.40 -.17 -7.4 AllnceRes Q ARLP 2.08f 10.6 5 21.90 15.55 248 19.55 1478 20.15 19.20 -.30 -.8 AlliBGlbHi N AWF .84 7.2 13.12 11.46 151 11.66 991 11.70 11.51 +.14 -8.6 AlliNYMun N AYN .67 4.7 14.29 sAlliBern N AB 2.57e 8.3 14 30.80 23.50 485 30.95 1208 31.23 30.20 +.75 +23.6 AlliantEg s N LNT 1.34 3.1 22 45.52 36.84 1079 43.83 4898 44.05 43.23 +.56 +2.9 AlliGlCvInc N NCV .78 11.0 7.28 6.41 208 7.08 1301 7.16 7.04 +.06 +.7 AlliGblCv2 N NCZ .69 11.1 6.38 5.70 179 6.24 1356 6.29 6.15 +.10 +.5 AlliNFJDv N NFJ 1.20 9.3 13.81 12.29 318 12.94 1118 13.24 12.92 +.09 -.8sAlliGlEqCv N NIE 1.52 6.5 23.96 19.47 52 23.35 391 23.96 23.31 +.29 +10.5 Allz24Tgt n N CBH 10.05 8.75 13 9.29 134 9.40 9.26 +.06 +2.1sAllnzgDI&Cv N ACV 2.00 8.1 25.31 20.34 28 24.82 329 25.31 24.62 +.37 +13.6 AlldCap47 N AFC 1.72 6.7 26.31 25.14 6 25.72 47 25.76 25.54 +.11 +.9 AldHlPrd rs Q AHPI 5.25 1.72 3 2.26 26 2.45 2.03 +.02 +8.1 AlliedMot Q AMOT .12 .2 48 51.80 23.92 38 49.32 142 50.39 47.00 +.84 +49.0 Alliqua rs Q ALQA 4.50 1.58 12 2.42 31 2.60 2.35 -.10 +33.7sAllisonTrn N ALSN .60 1.2 18 52.22 33.49 881 51.83 4731 52.22 50.85 +1.32 +20.3 AllotComm Q ALLT 6.55 4.74 10 6.24 127 6.28 6.09 +.01 +17.1 AllscriptH Q MDRX 16.13 10.78 1179 14.61 6210 14.82 14.16 +.21 +.4 Allstate N ALL 1.84 1.8 15 105.36 88.29 1320 99.99 8779 100.03 95.67 -.04 -4.5 Allstat pfA N ALLpA 1.41 5.6 26.20 24.63 9 25.26 47 25.34 25.20 +.09 -1.3 Allstate 53 N ALLpB 1.28 4.9 27.28 25.10 24 25.83 283 25.90 25.42 +.36 -1.6 Allstat pfD N ALLpD 1.66 6.4 27.98 25.60 6 25.80 37 25.85 25.76 +.03 -2.2 Allstat pfE N ALLpE 1.66 6.4 27.29 25.65 61 25.85 248 25.87 25.75 +.08 -1.5 Allstat pfF N ALLpF 1.56 6.0 27.59 25.02 9 26.03 42 26.15 25.90 +.13 -2.1 AllyFincl N ALLY .60f 2.2 12 31.29 22.21 3619 27.12 12803 27.24 26.43 +.48 -7.0 AlmadM n A AAU 1.30 .56 80 .63 667 .66 .61 -.03 -39.1 AlnylamP Q ALNY 153.99 74.50 802 97.14 7005 110.00 91.12 -11.86 -23.5tAlphaOmg Q AOSL 11 18.72 12.41 130 12.30 492 13.70 12.19 -1.25 -24.8 AlpUSQVal N QVAL 1.35e 4.3 33.51 26.00 10 31.54 25 31.85 31.36 -.08 +2.7 AlpValuIntl N IVAL 1.35e 4.5 35.03 29.45 9 30.23 32 30.29 29.49 +.71 -8.5 AlpMoIntQ N IMOM 33.00 26.61 1 27.91 11 27.98 27.17 +.86 -8.1sAlpMoUSQ N QMOM 34.33 26.17 3 34.18 15 34.33 33.48 +.76 +19.5 AlpArcVl n N VMOT 31.39 26.57 7 29.06 71 29.09 28.60 +.45 +.3 AlphaPro A APT 18 4.25 3.15 19 3.55 70 3.75 3.50 -.05 -11.3 Alphabet C Q GOOG 32 1273.89 909.70 933 1172.53 7449 1180.43 1156.24 +7.70 +12.1 Alphabet A Q GOOGL 36 1291.44 924.51 1198 1177.98 8613 1190.94 1165.95 +.39 +11.8 Alphatc rs Q ATEC 4.27 1.96 117 3.31 609 3.48 3.07 +.10 +24.4 AlpImmu n Q ALPN 12.87 5.28 7 6.20 65 6.70 6.00 -.49 -44.6 AlpTotDiv N AOD .69 7.8 10.03 8.65 8.79 -7.2 AlpsETF N GRI 1.52e 3.4 47.47 40.28 1 44.32 4 44.55 44.09 +.21 -1.3 AlpsEqSect N EQL 1.83e 2.5 73.58 65.11 3 73.42 13 73.56 72.77 +.79 +5.6 AlpDisrTc n N DTEC 30.48 24.40 12 29.93 88 30.10 29.39 +.66 +18.7 AlpsRtSec n Q SWIN 33.26 27.66 33.03 15 33.03 32.61 -.22 +11.0 AlpBzSoMed N BUZ 38.64 29.59 1 38.23 5 38.54 37.59 +.63 +19.4 AlpsRivFlex N RFFC 36.59 30.68 16 36.01 110 36.21 35.62 +.37 +3.7 Alps RivDiv N RFDA 33.92 28.93 7 33.48 148 33.53 33.20 +.23 +5.7 AlpRvrCare N RFCI 26.24 23.73 6 23.90 1888 23.98 23.86 +.01 -3.2 AlpRivUncn N RFUN 26.57 24.98 8 25.40 39 25.43 25.29 +.08 -2.5tAlpSprtJG N SGDJ 37.95 22.99 66 23.71 482 24.79 22.99 +.18 -29.4 AlpMedBrk N SBIO 39.50 29.15 35 37.26 192 37.59 37.00 +.17 +13.6tAlpSprotG N SGDM .12e .8 22.54 14.69 13 15.26 128 15.61 14.69 +.03 -26.3 AlpWkplEq N EQLT .42e 1.1 40.00 33.70 0 38.37 2 38.37 37.81 +.47 +5.9tAlpEDvDg N EDOG .73e 3.4 27.38 20.53 7 21.16 67 21.22 20.53 +.39 -16.8 AlpAlerEn N ENFR 1.35e 6.0 24.16 19.24 3 22.42 35 22.65 22.24 +.20 -2.9 AlpIntDvDg N IDOG 1.47e 5.6 30.26 26.02 45 26.35 219 26.48 26.05 +.26 -8.0 AlpBarr400 N BFOR .25e .5 46.25 37.55 5 45.74 25 45.86 45.39 +.36 +10.0 AlpRivStInc N RIGS .30e 1.2 25.76 24.23 13 24.66 86 24.66 24.55 -.02 -1.9 AlpsDvDog N SDOG 1.40e 3.0 49.27 41.57 100 46.54 548 46.54 45.93 +.53 +1.6 AlpAlerMLP N AMLP 1.35e 12.4 11.89 9.01 10757 10.90 41240 11.02 10.76 +.03 +1.0 AltaMesa n Q AMR 10.79 4.04 673 4.57 4964 4.94 4.54 -.11 -53.9tAltaba Q AABA 82.45 62.80 5012 67.75 59903 68.70 62.80 +2.93 -3.0 Altair A n Q ALTR 43.06 16.55 260 39.98 1314 41.50 39.45 -.46 +67.1sAlteryx n N AYX 63.18 18.64 741 60.55 4458 63.18 59.74 +.55 +139.6 Altice n N ATUS 27.01 14.60 4659 19.00 35106 19.28 18.01 +1.03 -.4 AltisrcAst A AAMC 112.55 55.00 1 61.25 2 62.80 58.15 +1.20 -24.9 Altisrce n Q ASPS 2 37.86 23.18 22 34.01 139 34.51 33.25 -.46 +21.5 AltisResid N RESI .60 5.9 12.08 9.87 10.22 -13.8 AltraIndlM Q AIMC .68 1.7 23 53.70 37.80 4444 39.95 10772 40.00 38.50 +1.07 -20.7 Altria N MO 3.20 5.2 20 74.38 53.91 7295 62.07 49085 64.04 59.12 +1.94 -13.1 AlumChina N ACH 23.54 9.20 59 10.31 358 10.50 9.73 +.22 -42.5 Market profile NYSE American Nasdaq AMD 217,251,700 32.72 +2.24 MicronT 40,344,000 44.30 +.68 Apple Inc 31,800,300 223.84 -2.57 OpkoHlth 28,295,900 3.90 -.68 Intel 22,696,700 45.54 -.03 Facebook 21,670,900 162.32 +.96 CronosGp n 20,672,000 10.38 +.27 MySize n 19,217,200 1.35 +.30 Microsoft 18,217,500 113.37 +.46 Qutoutiao n 17,109,600 15.97 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2612.84 +.70SRC Eng 5,478,100 8.63 -.04 TransEntx 5,334,900 5.85 +.15 iShIndia bt 4,931,300 34.57 -.11 NthnO&G 4,466,400 3.48 +.12 B2gold g 2,817,800 2.20 -.02 IndiaGCap 1,826,900 1.03 -.13 Corindus n 1,678,300 1.27 +.06 Cel-Sci rs 1,615,700 3.59 +.43 CheniereEn 1,600,100 65.59 -.28 VirnetX 1,525,900 4.25 -.05 BioPhrmX 75,191,400 .19 +.04 RegHlthPr 36,819,100 .21 +.07 iShIndia bt 31,918,600 34.57 -.01 NwGold g 28,917,200 .99 +.17 TransEntx 23,476,400 5.85 +.32 AMD 1,044,258,600 32.72 +5.34 HeliosM rs 322,135,800 .02 -.00 Netlist h 295,982,400 .36 +.08 MicronT 254,034,600 44.30 -.56 Apple Inc 217,082,000 223.84 +2.54 FRIDAY MOST ACTIVEName Vol Last Chg 13050.53 +15.92 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE GenElec 69,530,700 12.68 +.09 iShEMkts 64,852,100 41.96 -.04 S&P500ETF 53,614,900 290.88 +.05 iShChinaLC 45,778,000 41.23 -.45 iShBrazil 37,040,000 31.22 +.50 SPDR Fncl 34,143,500 28.23 +.20 BkofAm 33,409,900 30.37 +.23 NiSource s 33,129,300 24.79 -3.29 AT&T Inc 32,705,500 33.60 -.08 LaredoPet 30,247,600 8.17 -.24 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg iShEMkts 413,492,000 41.96 +.41 S&P500ETF 265,058,900 290.88 +3.28 GenElec 256,951,000 12.68 +.40 BkofAm 245,190,900 30.37 -.49 VanEGold 222,439,800 17.98 +.10 Renren rs 1.83 +32.6 GNC 3.75 +32.0 Kingsway 3.05 +27.1 LibOilSv n 19.97 +21.9 KeanGrp n 12.95 +21.4 EveriHldgs 9.48 +20.3 Amrep 8.91 +20.2 ClearChan 5.35 +20.2 WEEKS BIGGEST GAINERSName Close Chg JonesEngy rs 4.22 -30.6 B&W Ent n 1.02 -24.4 SandRidge 11.02 -22.7 LightInBox 1.13 -19.3 WageWrks 41.05 -18.9 PUVixST rs 7.66 -16.8 ChOnlEd n 7.12 -16.2 WEEKS BIGGEST LOSERSName Close Chg RegHlt pfA 2.64 +60.0 OrchidsPP 3.72 +34.3 NobilisH n 1.01 +27.8 VoltInfoSci 3.35 +24.1 VirnetX 4.25 +23.2 Electrmed 5.90 +19.2 Espey 31.40 +17.7 Myomo n 2.31 +17.3 WEEKS BIGGEST GAINERSName Close Chg CoreMold 7.81 -18.0 IndiaGCap 1.03 -14.9 CCA Inds 2.45 -14.0 NTN Buzz rs 4.50 -13.5 BioTime 2.25 -12.5 Pfenex 4.59 -10.5 Pedevco rs 2.10 -10.3 MySize n 1.35 +60.7 Nemaura n 3.19 +44.9 3PEA Int n 4.63 +42.2 Tilray n 109.05 +40.0 Impinj n 26.40 +38.2 ChnaIntNt n 12.79 +37.7 MenloTh n 10.53 +35.9 Pinduodou n 26.34 +34.6 Greenpro n 3.28 -40.0 AcordaTh 17.25 -37.4 AscentCap 1.04 -33.3 Francesca 4.06 -33.1 USA Tech h 10.70 -32.7 Lantronix 4.11 -30.8 FlexSh n 1.82 -30.08010.04 -3.67How to read the weekend stock tables STOCK GLOSSARY „ cc: PE greater than 99. d: New 52-week low; dd: Loss in last 12 mos. g: Stock trades in U.S. money but dividend and earnings in Canadian money, and no yield or PE unless stated in U.S. money; n: New issue in past 52 weeks, with high-low range from start of trading; s: A split or stock dividend of 25 percent or more in the past 52 weeks, with the 52-week high-low adjusted. Dividend begins with the date of split or dividend; q: Closed-end fund; no PE calculated. u: New 52-week high; v: Trading halted on primary market; vj: In bankruptcy or receivership or being reorganized, or securities assumed by such companies; z: Sales in full, not in hundreds. SPECIAL TYPES: pf: Preferred stocks, which get priority when dividends are paid; pp: Holder owes two installments of purchase price; rs: Stock has undergone a reverse stock split of at least 50 percent within the past year; rt: Rights to buy new issues below market; un: Sold in units that may include bonds or warrants; wt: Warrants, or options granted by the company; xw: Without warrants; ww: With warrants; wd: When distributed by holder; wi: When stock is issued. DIVIDEND FOOTNOTES: a: Extra dividend(s); b: Annual rate plus stock dividend; c : Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; j: Paid this year, dividend omitted, deferred or no action taken at last meeting; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date; X: Buyers arent entitled to next dividend (ex-dividend) or rights (ex-rights); y: ex-dividend and sales in full. 1 „ Name of stock. 2 „ Market: N = NYSE, A NYSE American, Q = NASDAQ. 3 „ Ticker Symbol company trades under. 4 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.5 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 6 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher profits.7 „ Range of closing prices in last year.8 „ Trading for the day, with sales in thousands (10 = 10,000 shares), and closing price.9 „ Weekly sales volume, High, low, and change from previous weeks close.10 „ Percent change for the year. st Arrows, indicate new highs or lows during the week. Underline: indicates weekly volume surge equal to or more than 5%. Bold stocks designates which stocks have gone up or down 10% for the week. XYZcorp Q ABC .35m 1.3 26 32.17 22.26 2 26.97 13 28.18 24.92 +.98 -14.00 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 2 3 1 4 5 6 FRIDAY MOST ACTIVEName Vol Last Chg NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 7 8 9 10 Continued on next page WEEKS BIGGEST GAINERSName Close Chg WEEKS BIGGEST LOSERSName Close Chg WEEKS BIGGEST LOSERSName Close Chgpp q 1,433 1,344 121 Volume (000s) New Highs New Lows 2,898 105 84 Advanced Declined Unchanged 101 182 25 Volume (000s) New Highs New Lows 308 3 5 Advanced Declined Unchanged 1,496 1,350 198 Volume (000s) New Highs New Lows 3,044 135 65 Advanced Declined Unchanged 1,817 1,074 53 Volume (000s) New Highs New Lows 2,944 235 225 Advanced Declined Unchanged 162 150 8 Volume (000s) New Highs New Lows 320 8 24 Advanced Declined Unchanged 1,487 1,537 92 Volume (000s) New Highs New Lows 3,116 310 235 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 15, 2018

PAGE 39

AmTrstFn Q AFSI .34 2.3 14 14.75 8.80 228 14.47 1365 14.55 14.44 -.08 +43.7 ATrFn pfA N AFSIpA 1.69 9.6 24.68 13.96 17 17.62 63 18.48 16.98 -.62 -14.5 AmTrF pfB N AFSIpB 1.81 9.8 25.23 12.92 9 18.52 55 19.15 18.01 -.49 -15.3 AmTrF pfC N AFSIpC 1.91 10.1 25.23 14.91 20 18.93 79 20.10 18.56 -1.07 -15.8 AmTrF pf F N AFSIpF 23.48 13.93 39 17.46 294 18.52 17.05 -.84 -15.0 AmTrF pfE N AFSIpE 25.71 14.80 31 20.00 103 21.11 19.53 -.83 -12.7 AmTrFn 7.5 N AFST 26.94 23.30 14 25.37 50 25.65 25.20 -.24 -2.0 AmTrFn 55 N AFSS 1.81 7.5 26.00 21.41 48 24.00 89 24.95 23.53 -.85 -4.0 AmTrF pfD N AFSIpD 1.88 9.7 25.08 14.42 19 19.25 103 20.38 18.92 -.89 -13.2 AmalBk n Q AMAL 19.62 16.00 91 18.76 1245 19.00 17.35 -.22 +13.7 Amarin Q AMRN 4.60 2.35 5003 2.90 18627 3.26 2.82 -.25 -27.7 Amazon Q AMZN 2050.50 931.75 3585 1970.19 21843 2008.76 1917.00 +18.12 +68.5 AmbacF wt Q AMBCW 9.06 5.04 5.76 +.3 AmbacFin Q AMBC 9 23.34 13.17 239 21.32 862 21.61 20.80 +.20 +33.4 Ambarella Q AMBA 66.23 34.33 816 38.00 4767 40.64 37.88 -.87 -35.3 AmberRd N AMBR 10.29 6.14 118 9.00 738 9.55 8.94 -.39 +22.6tAmbev N ABEV .05e 1.1 8 7.43 4.28 26523 4.37 134005 4.50 4.28 -.13 -32.4 Amdocs Q DOX 1.00 1.5 18 71.72 61.00 379 66.20 3281 66.48 64.52 +1.52 +1.1tAmedica rs Q AMDA 6.94 .33 2183 .31 12872 .42 .31 -.07 -90.5 Amedisys Q AMED 69 126.30 45.60 368 120.34 1508 126.00 118.74 -1.61 +128.3 AMERCO Q UHAL 1.50e 19 400.99 317.43 42 360.46 244 363.98 348.98 +.41 -4.6sAmeren N AEE 1.83 2.8 23 66.11 51.89 1908 65.41 10534 66.11 64.58 +.07 +10.9 Ameresco N AMRC 22 15.35 7.15 144 13.30 370 13.90 12.90 -.40 +54.7 AmeriHld n Q AMRH 13.50 .70 47 1.45 257 1.51 1.31 +.08 -53.2 AFMulti Q ATAX .50 8.5 20 6.50 5.25 54 5.88 335 5.95 5.85 +.03 -2.9 AMovilL N AMX .17e 1.0 24 19.91 14.85 3870 16.52 17535 17.08 16.02 +.30 -3.7 AmMovl A N AMOV 19.87 14.77 7 16.49 27 16.94 15.83 +.34 -3.0 AmCarM Q CRMT 17 89.85 38.80 46 82.65 264 84.70 82.10 -.10 +85.1 AmAirlines Q AAL .40 1.0 7 59.08 35.64 2883 39.74 23247 40.40 38.49 +1.31 -23.6 AmAssets N AAT 1.08f 2.8 24 41.69 30.62 236 38.28 988 39.13 37.89 +.10 +.1 AmAxle N AXL 5 20.27 13.96 1657 18.48 7983 18.60 17.76 +.79 +8.5 AmCampus N ACC 1.84 4.4 52 48.82 34.52 534 42.26 3003 42.89 41.83 +.60 +3.0 AEagleOut N AEO .55 2.2 17 29.88 12.20 2793 24.67 14579 25.39 24.42 +.13 +31.2 AEP N AEP 2.48 3.4 17 78.07 62.71 1845 72.60 12050 73.74 71.87 -.08 -1.3 AmElTech Q AETI 2.53 .62 82 .84 242 .98 .83 -.10 -44.1 AEqInvLf N AEL .24f .7 15 38.56 26.06 556 36.27 2280 36.57 35.16 +.41 +18.0sAmExp N AXP 1.40 1.3 16 109.19 84.97 2973 109.56 18436 110.01 106.47 +3.48 +10.3sAmFinTr n Q AFIN .04p 16.80 13.15 587 16.85 3154 16.88 14.90 +1.40 +12.3 AFnclGrp N AFG 1.40 1.2 20 121.69 98.48 307 113.01 1503 113.15 109.70 +.48 +4.1 AFnclGp 54 N AFGE 1.56 6.0 26.93 25.20 2 25.79 31 26.33 25.79 +.12 -1.6 AFnclGp 55 N AFGH 1.50 5.9 27.11 25.00 8 25.60 61 25.74 25.42 +.24 -2.4 AHm4Rent N AMH .20 .9 23.34 18.39 1640 22.49 11514 23.04 22.26 -.33 +3.0 AHm4Rn pfD N AMHpD 1.63 6.4 27.60 24.61 14 25.45 76 26.20 25.27 -.24 -7.0 AHm4R pfE N AMHpE 1.59 6.3 27.53 24.53 9 25.06 47 25.75 24.98 +.12 -6.5 AH4Rn pfG N AMHpG 1.47 6.2 26.38 22.27 15 23.80 58 24.61 23.70 -.19 -5.4 AHm4R pfF N AMHpF 26.27 22.43 13 23.87 155 24.96 23.66 -.31 -6.6 AIG wt N AIG/WS 23.10 17.05 20.10 +10.9 AmIntlGrp N AIG 1.28 2.4 65.55 49.57 3624 53.25 22334 53.49 51.76 -.10 -10.6 AmLorain A ALN .41 .14 94 .16 1567 .17 .14 -.01 -9.1 AMidstrm N AMID .41 6.8 15.25 5.30 185 6.10 745 6.20 5.90 +.05 -54.3 AmerNtl Q AMNB 1.00 2.5 17 43.00 34.95 8 40.60 25 41.40 40.10 -.45 +6.0 AmNatIns Q ANAT 3.28 2.5 22 134.03 112.55 18 129.49 106 130.34 125.79 +1.94 +1.0 AmOutBr Q AOBC 41 16.90 8.32 813 15.34 6202 15.58 14.60 +.65 +19.5 AmPubEd Q APEI 24 46.15 18.20 64 32.75 399 33.50 32.20 -.20 +30.7 AmRailcar Q ARII 1.60 3.5 6 47.77 34.76 71 45.70 310 47.24 45.32 -.57 +9.8 AmrRlty N ARL 21.57 8.10 5 16.81 19 17.47 14.50 +2.30 +30.8 AmRenAs n N ARA 24.07 9.91 121 20.22 624 21.35 19.43 +.16 +16.2 AmrRvr Q AMRB .20 1.3 28 17.50 12.21 2 15.44 9 16.89 15.44 -.36 +1.3 AmShrd A AMS 15 3.28 2.25 1 3.15 15 3.20 3.02 +.12 +21.3 ASoft lf Q AMSWA .44 3.4 39 18.94 10.59 93 13.12 915 13.74 12.75 -.51 +12.8 AmStsWtr N AWR 1.02 1.7 37 61.66 47.53 128 61.40 656 61.59 60.07 +.23 +6.0 AmSupr rs Q AMSC 8.03 3.06 81 6.53 550 6.70 5.52 +.89 +79.9 AmTower N AMT 3.16f 2.1 43 155.28 130.37 1167 147.19 8012 149.41 146.44 +.64 +3.2 AVangrd N AVD .08 .4 24.00 18.01 105 19.25 390 20.35 19.25 -1.00 -2.0 AmWtrWks N AWK 1.82 2.0 38 92.37 76.04 844 89.24 3700 89.43 87.85 +1.02 -2.5 AWoodmk Q AMWD 23 148.44 80.25 186 84.20 804 86.23 82.66 +.15 -35.4 Amerigas N APU 3.80 9.5 32 48.37 39.01 170 39.89 861 40.53 39.36 +.52 -13.7 Ameriprise N AMP 3.60 2.4 12 183.90 129.87 834 147.47 4007 147.52 140.94 +4.99 -13.0 AmerisBc Q ABCB .40 .8 18 59.05 41.05 248 48.10 1387 49.75 46.90 -1.55 -.2 Amerisafe Q AMSF .88 1.4 25 67.82 52.00 77 64.80 406 65.25 63.00 +.40 +5.2 AmrSvFin Q ASRV .08f 1.8 4.55 3.80 40 4.40 121 4.51 4.40 -.10 +6.0 AmSvFn pf Q ASRVP 2.11 7.4 33.90 26.50 1 28.50 25 29.00 27.55 +.03 -1.7 AmeriBrgn N ABC 1.52 1.8 10 106.27 71.90 1142 85.84 7184 89.48 83.39 -2.80 -6.5 AmesNatl Q ATLO .92f 3.4 17 32.15 26.00 30 27.00 146 30.63 26.80 -3.50 -3.1sAmetek N AME .56f .7 34 80.86 63.86 710 80.83 6251 81.18 78.38 +2.74 +11.5sAmgen Q AMGN 5.28 2.6 17 203.69 163.31 2476 200.58 17214 204.42 196.39 +4.28 +15.3tAmicusTh Q FOLD 17.62 11.57 2194 11.74 12821 12.65 11.57 -.76 -18.4 AmiraNatF N ANFI 6.21 1.57 46 1.74 259 1.75 1.66 +.06 -58.3tAmkorTch Q AMKR 7 11.88 7.30 1278 7.72 6213 7.93 7.30 -.09 -23.2tAmpco N AP 18.60 6.30 60 7.25 354 7.35 6.30 -41.5 Amphastar Q AMPH 20.45 14.40 159 18.89 752 19.35 18.28 -.38 -1.8sAmphenol N APH .92 1.0 38 97.02 80.42 1350 96.83 7599 97.56 95.55 +1.71 +10.3 AmpioPhm A AMPE 4.95 .35 1623 .58 6087 .60 .48 +.05 -85.8 AmpOnRt ef Q IBUY 54.55 35.84 229 53.63 562 53.96 52.04 +1.36 +31.2 AmpSrLn n N YESR 28.57 23.85 24.03 1 24.03 23.98 +.13 -1.5 AmpDivOpt N DIVO 31.01 26.55 1 29.67 11 29.82 29.41 +.21 +2.3 Ampliph rs A APHB 2.05 .83 60 .95 572 1.05 .93 -.01 -5.9sAmrep N AXR 9.00 6.44 4 8.91 38 9.00 7.45 +1.50 +26.9 AmtechSys Q ASYS 15.45 4.56 64 5.10 606 5.36 4.91 +.06 -49.4 Amyris rs Q AMRS 9.22 2.74 1650 7.55 5467 8.58 7.35 -.67 +101.3 Anadarko N APC 1.00 1.6 73 76.70 40.64 4326 63.01 26796 64.21 60.55 -.53 +17.5 AnalogDev Q ADI 1.92 2.1 25 103.59 80.81 2824 92.53 19400 95.18 89.35 -1.43 +3.9 Anaptys n Q ANAB 134.00 30.84 414 86.11 1263 89.58 81.20 -1.66 -14.5 Anavex rs Q AVXL 5.15 1.85 241 2.33 929 2.70 2.33 -.35 -27.6 AnchBcWA Q ANCB 20 30.05 24.00 1 28.55 15 28.93 28.55 -.45 +15.1 Andeavor N ANDV 2.36 1.5 24 157.65 89.58 1466 156.09 7003 157.64 152.43 +2.80 +36.5 AndeavLog N ANDX 4.12 8.4 25 55.21 40.66 1463 49.18 4285 49.34 47.67 +.71 +6.5 Andersons Q ANDE .66 1.7 31 41.70 29.60 131 39.15 598 40.38 38.25 -1.05 +25.7 Anf DvAlt n N DALT 10.90 9.62 22 10.47 59 10.60 10.38 +.09 +3.1sAngioDyn Q ANGO 24.24 15.16 210 23.78 834 24.24 23.35 +.09 +43.0 AnglogldA N AU 12.00 7.08 2368 8.04 13677 8.13 7.59 +.21 -21.1tABInBev N BUD 3.19e 3.6 22 126.50 87.32 1570 89.29 11421 90.39 87.32 -.45 -20.0 AnikaTh Q ANIK 20 69.81 28.54 105 40.94 361 42.37 40.66 -.59 -24.1 Anixter N AXE 16 88.85 56.25 83 71.40 493 71.70 68.00 +2.50 -6.1 Annaly N NLY 1.20e 11.7 12 12.58 9.95 27560 10.24 197683 10.61 10.15 -.25 -13.9 Annaly pfC N NLYpC 1.91 7.5 25.99 25.00 7 25.40 45 25.49 25.31 +.08 -.3 Annaly pfD N NLYpD 1.88 7.4 25.81 24.06 18 25.35 112 25.35 25.15 +.14 Annaly pfG N NLYpG 1.63 6.7 24.86 23.35 113 24.16 421 24.50 24.09 -.20 -2.5 Annaly pfF N NLYpF 26.59 24.54 86 25.40 527 25.59 25.30 -.11 -1.6sAnsys Q ANSS 54 189.66 119.20 344 189.51 1604 190.45 184.30 +4.06 +28.4 AntaresP Q ATRS 4.09 1.58 706 3.21 5710 3.44 3.08 -.18 +61.3 Antero n N AMGP .16e .9 22.39 14.85 858 17.22 3404 17.67 16.47 +.49 -12.7 AnteroMid N AM 1.56f 5.2 23 34.18 24.20 550 30.08 3111 30.75 29.65 +.57 +3.6 AnteroRes N AR 1.00 5.4 39 22.69 16.31 2001 18.61 17569 18.78 17.19 +1.43 -2.1 Anthem N ANTM 3.00 1.1 17 273.14 179.40 1021 270.78 6681 272.26 260.80 -1.12 +20.3 Anthem un N ANTX 2.63 4.6 64.78 50.70 56.86 +1.5 Anworth N ANH .60 12.6 10 6.20 4.55 343 4.76 2467 4.98 4.75 -.18 -12.5 Anwrth pfA N ANHpA 2.16 8.1 27.49 25.35 1 26.76 6 26.80 26.53 +.05 +1.2 Anwrth pfB N ANHpB 1.56 6.0 30.12 24.60 26.00 2 26.11 26.00 -.20 -5.3 Anwrth pfC N ANHpC 1.91 7.5 25.59 24.46 3 25.37 19 25.54 25.28 +.18 +.8 Aon plc N AON 1.60 1.1 30 152.78 130.87 758 151.97 4306 152.01 149.35 +1.95 +13.4 Apache N APA 1.00 2.2 29 49.59 33.60 2855 45.46 12220 45.98 42.98 +2.59 +7.7 AptInv N AIV 1.52 3.4 26 46.70 37.97 1255 44.13 5059 44.63 43.78 +.40 +1.0 AptInv pfA N AIVpA 1.72 6.6 27.80 25.52 4 26.20 4 26.31 26.15 -.12 -4.4 Apellis n Q APLS 32.00 12.45 207 18.51 1321 19.35 16.75 +1.34 -14.7 ApogeeE Q APOG .63 1.3 18 51.33 37.24 340 48.84 871 49.50 48.45 +.27 +6.8 ApolloCRE N ARI 1.84 9.5 12 19.57 17.56 638 19.47 3177 19.56 19.27 +.14 +5.5 ApoCRE pfC N ARIpC 25.88 24.80 4 25.74 24 25.79 25.66 -.03 -.3 ApollEnd rs Q APEN 9.65 3.75 11 7.24 137 7.68 7.07 -.22 +29.3 ApolloGM N APO 1.95e 5.7 12 37.35 28.00 546 34.40 8384 34.79 33.35 +.93 +2.8 ApollG pfA N APOpA 1.59 6.3 26.62 23.98 14 25.39 91 25.44 25.28 +.08 -3.4 ApolG pfB N APOpB 1.59 6.4 25.55 24.25 24 24.84 303 25.07 24.77 -.04 ApolloInv Q AINV .60 11.0 6.20 5.18 685 5.44 3189 5.59 5.42 -.03 -3.9 ApolloI 43 N AIY 1.72 6.8 26.70 24.99 5 25.40 33 25.42 25.35 +.03 -2.6 ApolMed n Q AMEH 30.00 10.00 132 16.45 582 17.89 15.30 +1.23 -31.5 ApollSrFlt N AFT 1.08a 6.7 18.69 15.94 44 16.14 274 16.30 16.04 +.21 -.5 ApolloTact N AIF 1.20a 7.6 16.39 15.27 34 15.71 300 15.91 15.57 +.25 -.3sAppFolio n Q APPF 91.20 37.56 160 88.85 823 91.49 86.15 +2.95 +114.1 Appian A n Q APPN 43.61 19.62 296 36.84 2382 37.64 35.22 +1.83 +17.0 AppHReit n N APLE 1.20 6.8 39 20.19 16.72 906 17.61 4581 17.80 17.34 +.11 -9.7 Apple Inc Q AAPL 2.92 1.3 26 229.67 149.16 31800 223.84 217082 228.35 216.47 +2.54 +32.3sApplRecy h Q ARCI 1.68 .59 239 1.19 3360 1.68 1.01 +.13 +14.4 ApldDNA Q APDN 3.45 1.10 41 1.15 551 1.28 1.15 -.05 -27.7 AppGenTc Q AGTC 5.75 3.25 176 3.90 582 4.50 3.85 -.58 +8.3sApldIndlT N AIT 1.20 1.5 21 79.55 58.20 122 79.65 950 80.35 76.65 +3.10 +17.0tApldMatl Q AMAT .80 2.0 11 62.40 37.39 10310 39.10 74551 40.28 37.39 -.75 -23.5 ApldOptoel Q AAOI 21 71.29 22.54 1408 34.19 4121 35.51 31.90 +2.15 -9.6tApproach Q AREX 9 4.21 2.02 179 2.04 1383 2.14 2.02 -31.1sApptio n Q APTI 41.04 16.56 484 41.23 2411 41.36 38.31 +2.42 +75.3 ApricusB rs Q APRI 3.34 .25 234 .29 7663 .37 .26 +.01 -84.4sAptargrp N ATR 1.28 1.1 33 110.90 79.97 421 111.97 1164 112.16 107.54 +4.07 +29.8 AptevoTh n Q APVO 6.35 1.70 22 5.08 308 5.32 4.93 -.10 +19.8sAptinyx n Q APTX 32.25 17.35 84 30.03 576 32.25 26.44 +2.03 +48.7 Aptiv N APTV .22 .3 17 103.23 79.20 1590 86.88 9876 87.46 84.19 +2.55 +2.4 AptoseB g Q APTO 4.55 1.30 168 2.73 850 3.20 2.68 -.33 +21.7 AquaAm N WTR .88f 2.3 28 39.55 32.37 560 38.02 2393 38.11 37.22 +.63 -3.1 AquaMetal h Q AQMS 8.17 1.42 165 2.68 977 2.89 2.66 +.01 +25.8 AquaB Tc n Q AQB 9.99 2.25 61 2.82 365 3.39 2.80 -.15 -19.9 Aquantia n N AQ 18.49 9.60 282 12.79 1358 13.04 11.86 +.97 +12.9 Acquavnt n N WAAS 18.72 10.87 41 17.34 312 17.58 16.85 +.05 +11.7sAquestTh n Q AQST 20.70 14.75 176 16.52 746 20.70 16.50 -2.44 +2.9 AquinoxPh Q AQXP 16.90 1.96 159 2.81 876 3.03 2.79 -.14 -76.1 ArQule Q ARQL 7.21 .97 661 5.47 4624 6.18 5.31 -.58 +231.5 Aradigm h Q ARDM 7.35 1.03 7 1.25 90 1.36 1.21 -.12 -81.3 Aramark N ARMK .90f 2.1 21 46.09 36.29 1421 42.18 7736 42.50 40.15 +1.80 -1.3 AratanaTh Q PETX 7.28 3.67 138 5.34 1327 5.44 5.10 +.10 +1.5 ArborRT N ABR 1.00 8.3 10 12.35 7.88 713 12.02 3512 12.21 11.99 +39.1 Arbor prA N ABRpA 2.06 7.9 26.32 24.81 1 25.93 4 25.98 25.82 +.04 +2.3 ArborR pfB N ABRpB 1.94 7.6 25.95 24.59 25.69 8 25.74 25.41 +.24 +.5 ArborR pfC N ABRpC 2.13 8.3 26.58 25.51 0 25.71 2 26.44 25.70 -.37 -1.8 ArbutusB g Q ABUS 12.60 4.21 208 9.60 1408 10.85 9.25 -1.20 +90.1sArcBest Q ARCB .32 .6 17 51.45 27.90 220 49.25 1142 51.45 48.58 +.65 +37.8 ArcadB rsn Q RKDA 66.56 3.60 389 4.55 904 5.59 4.46 -1.11 -17.3 ArcelorM rs N MT .10p 7 37.50 24.74 3512 29.39 13439 29.63 27.97 +.65 -9.0 ArchCap s Q ACGL 27 34.20 25.71 1559 30.40 4759 30.55 29.94 +.12 +.5 ArchCap pfF Q ACGLO 1.36 5.7 25.99 23.67 12 24.01 124 24.44 24.00 +.27 -5.2 ArchC pfE Q ACGLP 1.31 5.6 25.25 22.75 24 23.47 384 23.82 23.35 +.25 -6.6 ArchCoal N ARCH 1.60 1.8 8 102.61 68.95 197 88.99 1054 92.97 86.84 -1.90 -4.5 ArchDan N ADM 1.34 2.7 21 51.11 38.59 1974 50.04 13604 50.25 49.41 +.73 +24.9 Archrock N AROC .53f 4.4 24 13.75 8.25 518 12.00 2760 12.58 11.95 -.20 +14.3 Arcimoto n Q FUV 6.35 2.26 19 4.15 162 4.40 4.01 +.02 +3.5 Arconic N ARNC .24 1.1 31.17 16.47 2462 22.69 13512 22.96 21.82 +.77 -16.7 Arconic pf A ARNCp 3.75 4.4 92.00 83.95 85.81 5 87.00 85.72 -.25 Arconic pfB N ARNCpB 2.69 6.9 42.08 38.65 38.90 tArcosDor N ARCO 10.80 6.13 1682 6.10 4225 6.75 6.05 -.65 -41.1 ArcturusT rs Q ARCT 15.19 4.78 14 9.13 114 9.37 7.96 +1.03 +14.8 ArcusBio n N RCUS 19.67 10.80 67 14.13 450 14.83 12.78 +1.28 -17.8 Ardaugh n N ARD .56 3.5 22.33 14.77 51 16.19 193 16.83 15.93 -23.3 Ardelyx Q ARDX 8.65 3.58 481 3.80 2139 4.00 3.70 -.08 -42.4 ArdmoreSh N ASC 9.05 6.40 94 6.45 894 6.85 6.40 -.35 -19.4 ArenaPh rs Q ARNA 50.05 23.78 519 42.18 2327 42.40 39.41 +2.14 +24.2 AresCap Q ARCC 1.56f 9.0 9 17.58 15.03 1908 17.33 9344 17.51 17.05 -.12 +10.2 AresCmcl N ACRE 1.16f 8.1 13 14.77 11.96 84 14.38 378 14.64 14.20 -.21 +11.5 AresDyCr N ARDC 1.40 8.8 16.73 15.70 68 15.89 412 15.94 15.78 +.15 -3.2 AresMgmt N ARES 1.05e 4.9 14 25.95 17.70 486 21.55 3457 21.70 20.75 +.78 +7.8 AresMg pfA N ARESpA 1.75 6.6 27.31 25.31 13 26.54 115 27.13 26.52 +.09 +.2 Argan N AGX 1.00 2.3 15 69.95 34.90 275 44.00 1348 44.05 41.30 +2.50 -2.2 Argenx n Q ARGX 103.00 20.85 128 93.78 455 96.44 86.54 +4.04 +48.5 ArgoGp42 N ARGD 1.63 6.5 25.51 25.00 1 25.17 12 25.21 25.13 +.03 -.4 ArgoGpInt N ARGO 1.08b 1.7 13 65.90 49.65 91 61.75 414 63.25 60.50 -1.20 +15.2 AridisPh n Q ARDS 13.85 11.25 14 11.92 67 12.88 11.91 -.21 -8.3 AristaNetw N ANET 49 313.37 172.14 1004 271.25 4752 273.69 261.79 +4.20 +15.1 ArkInnova N ARKK 49.87 33.24 259 48.24 1188 48.60 46.40 +1.51 +30.1 ArkIndInno N ARKQ 37.47 30.12 192 36.60 325 36.79 35.48 +1.01 +11.1 ArkGenom N ARKG 34.69 23.41 244 33.67 1014 33.81 32.05 +1.19 +37.5 ArkWebX.O N ARKW .94p .6 59.98 39.51 53 58.50 480 59.39 56.68 +1.56 +27.0 Ark 3dPr n N PRNT 27.21 22.65 4 26.68 34 26.71 25.75 +.70 +9.5 Ark IsrTc n N IZRL 22.32 19.16 2 21.68 34 21.83 21.43 +.15 +6.5 ArkRst Q ARKR 1.00 4.5 83 29.49 20.20 1 22.30 2 22.75 22.30 -.41 -17.5 ArlingAst N AI 2.20 21.9 13.41 9.88 318 10.03 1548 10.26 9.95 -.20 -14.9 ArlingAst23 N AIW 1.66 6.8 25.21 23.58 0 24.38 7 24.70 24.08 -.2 ArlingAst25 N AIC 1.69 7.0 24.85 23.05 1 24.14 10 24.14 23.73 +.08 -.4 ArlAsst pfB N AIpB 1.75 7.1 25.85 22.97 15 24.65 21 24.72 24.45 +.05 -1.2 ArmadaHof N AHH .80 5.2 20 16.17 12.73 176 15.25 791 15.56 15.09 -.22 -1.8 ArmrR pfA N ARRpA 2.06 8.0 25.75 23.71 2 25.63 17 25.75 25.56 +.22 +.7 ArmrR pfB N ARRpB 1.97 7.9 25.25 24.09 10 25.05 86 25.23 25.02 +.13 +.1 ArmourR rs N ARR 2.72 11.8 6 27.55 21.40 411 23.05 2322 23.85 22.90 -.49 -10.4sArmsFloor N AFI 54 19.29 12.03 113 19.06 768 19.29 17.03 +1.99 +12.6sArmstrWld N AWI 17 73.45 47.65 369 72.05 1892 73.45 70.90 +.85 +19.0 ArmstW wi N AWI/WI 41.30 Arotech Q ARTX 22 4.35 2.70 92 3.35 813 3.40 3.14 +.15 -5.6 ArrayBio Q ARRY 20.21 9.60 1492 13.85 8831 14.56 13.56 -.63 +8.2 ArrisIntl Q ARRS 31 30.00 22.33 1175 26.64 4844 26.77 25.58 +.90 +3.7 ArrwDJYld N GYLD 1.59e 9.1 19.24 16.98 4 17.51 43 17.51 17.10 +.40 -2.7 ArrowEl N ARW 11 87.26 72.31 339 77.04 1910 77.33 74.55 +1.76 -4.2 ArrowFn Q AROW 1.04b 2.7 16 40.15 30.81 8 38.80 55 39.40 38.13 -.65 +14.3 ArrCountR n Q DWCR 33.04 27.55 28.25 25 28.25 27.55 +.44 -6.5 ArwQVMEq N QVM 30.15 25.31 29.40 +6.0sArwDWATc Q DWAT .09e .7 12.50 11.21 0 12.46 57 12.50 12.36 +.06 +7.1 ArrowPhm Q ARWR 22.39 2.65 1512 18.91 8688 21.18 18.20 -.83 +413.9 Arsanis n Q ASNS 2 28.69 1.70 44 1.77 492 1.94 1.71 -.10 -86.1 ArtesRes Q ARTNA .95 2.6 25 43.22 32.00 6 36.37 59 37.32 35.92 -1.05 -5.7 ArtisanPtr N APAM 2.40a 7.4 22 41.45 29.55 197 32.55 1202 33.65 31.40 -.45 -17.6 ArtsWay Q ARTW .05 1.9 5.45 2.00 2 2.65 46 2.80 2.55 -.09 -11.2 AskanoG g A AKG 1.38 .43 131 .82 1009 .88 .72 +.07 +16.0 AsburyA N ABG 10 77.75 54.51 252 73.20 958 73.95 71.45 +1.30 +14.4 AscenaRtl Q ASNA 5.29 1.69 1271 4.11 9520 4.66 4.08 -.38 +74.9 Ascendis n Q ASND 76.99 26.99 120 68.34 599 70.02 62.66 +3.20 +70.6tAscentCap Q ASCMA 14.15 .99 51 1.04 1325 1.54 .99 -.52 -90.9 AshfordHT N AHT .48 7.7 8.66 5.42 336 6.26 2425 6.43 6.13 -.16 -7.0 Ashfrd pfD N AHTpD 2.11 8.1 26.29 25.06 1 26.04 25 26.23 26.01 +.03 +3.4 AshfHT pfF N AHTpF 1.84 7.6 25.50 22.21 4 24.10 35 24.29 23.90 +.10 -5.1 AshfrH pfG N AHTpG 1.84 7.6 25.44 22.23 2 24.07 51 24.29 23.90 -.16 -4.2 AshfrdH pfH N AHTpH 1.88 7.7 25.47 22.44 5 24.51 32 24.60 24.28 -.01 -3.5 AshfrdH pfI N AHTpI 1.88 7.7 25.16 22.62 18 24.30 503 24.39 24.07 -3.2 Ashford A AINC 24 109.82 53.00 14 91.96 38 94.86 91.41 -.04 -1.1 Ashland N ASH 1.00f 1.2 47 86.63 61.74 306 84.60 2174 85.18 83.17 +.74 +18.8tAsiaPc N APB .61e 2.2 15.71 12.78 8 12.91 19 13.10 12.78 -.18 -10.4 AsiaPWire Q APWC .08e 3.0 3.05 2.26 1 2.69 52 2.77 2.60 +.19 -2.3 AspenAero N ASPN 5.58 4.03 7 4.83 29 4.89 4.68 -.01 -1.0 AspenGp n Q ASPU 9.61 5.66 29 6.89 178 7.35 6.87 -.46 -22.8 AspenIns N AHL .96 2.3 46.10 34.80 611 41.20 8404 41.45 40.70 -.15 +1.5 Aspen pfC N AHLpC 1.49 5.9 28.65 25.21 15 25.43 85 25.85 25.43 -.27 -6.8 AspIns pfD N AHLpD 1.41 5.8 26.60 23.85 7 24.45 42 25.00 24.42 -.25 -5.2sAspenTech Q AZPN 32 117.69 61.71 415 118.60 2141 118.80 112.77 +4.80 +79.2 AssembBio Q ASMB 67.36 27.00 161 34.47 703 38.11 34.21 -3.03 -23.8 AssertThr Q ASRT 9.48 4.31 747 5.84 3520 6.28 5.72 -.36 -27.5 AscBnc pfC N ASBpC 1.53 6.0 27.50 25.28 0 25.63 22 25.70 25.45 +.32 -5.7 AsscBc pf D N ASBpD 26.16 24.03 4 24.39 33 24.46 24.21 +.20 -6.1 AsscdBanc N ASB .60 2.3 16 29.03 21.70 1437 26.50 7545 27.95 26.20 -1.15 +4.3 AsdBan wt N ASB/WS 2.80 AssocCap n N AC .20 .5 42.50 33.10 10 37.50 32 37.90 36.45 +.35 +10.0 Assurant N AIZ 2.24 2.2 51 111.43 84.34 505 103.85 2768 104.34 100.15 -.11 +3.0 AssuredG N AGO .64 1.6 7 42.87 32.97 350 40.59 2426 41.28 40.05 -.51 +19.8 AsdGMu01 N AGOpB 1.72 6.7 26.37 25.36 3 25.68 24 25.83 25.60 -.03 -1.3 AsdGMu02 N AGOpE 1.56 6.2 26.82 24.81 6 25.33 39 25.53 25.23 -.03 -3.1 AsdGMu03 N AGOpF 1.40 5.6 25.81 24.13 2 24.94 21 24.98 24.83 +.04 -.5 AstaFd lf Q ASFI 5.30e 5.30 2.80 2 3.90 21 4.15 3.75 -.30 +13.2 Astec Q ASTE .44f .9 17 64.80 44.92 214 50.62 616 51.17 48.90 +1.37 -13.5 AsteriasBio A AST 3.74 1.20 71 1.35 643 1.50 1.30 -.10 -40.0 AstraZen s N AZN 1.37e 3.7 9 39.76 31.99 3848 37.45 23734 38.00 37.27 +.27 +7.9 AstroNova Q ALOT .28 1.2 46 23.95 11.00 6 22.45 115 23.48 19.80 -.58 +62.1 Astronics Q ATRO 47 49.45 26.51 107 43.42 486 44.50 42.65 -.58 +4.7 Astrotch rs Q ASTC 8.15 1.64 11 3.32 83 3.43 3.27 -.11 -.9 AsureSftw h Q ASUR 19.78 9.89 132 13.76 808 14.50 13.65 -.51 -2.5 AtHomGr n N HOME 43 40.97 20.07 1255 31.93 8193 33.32 31.81 -.51 +5.1 AtaraBioth Q ATRA 54.45 12.65 455 41.10 2765 42.40 38.80 +1.35 +127.1 Atento SA N ATTO .34p 14 12.90 5.45 119 7.60 653 8.45 7.55 -.25 -25.1 athenahlth Q ATHN 92 163.94 111.61 338 144.16 2589 148.47 143.03 -2.83 +8.4 Athene n N ATH 55.22 43.09 1554 51.11 4384 51.16 48.65 +2.06 -1.2 Athenex n Q ATNX 20.90 13.28 293 16.51 1331 16.70 15.54 +.67 +3.8 Athersys Q ATHX 3.09 1.29 487 1.90 2572 1.97 1.87 -.04 +5.0 AtkoreInt n N ATRK 28.67 17.61 321 26.51 3308 26.75 25.67 +.73 +23.6 AtlanAmer Q AAME .02 .7 4.00 2.20 3 2.90 18 3.05 2.60 -.08 -14.7 AtlCapBc n Q ACBI 24 21.60 15.20 33 17.85 231 18.15 17.63 -.25 +1.4 AtlPwr g N AT .12 2.60 1.80 788 2.15 2539 2.20 2.10 +.05 -8.5 AtlanticaYd Q AY 1.26e 6.0 31 25.99 18.00 338 21.04 1069 21.13 20.28 +.64 -.8 Atlanticus Q ATLC 3.83 1.52 16 2.78 50 3.08 2.56 -.20 +15.8 AtlasAir Q AAWW 7 75.29 50.65 210 63.90 1223 65.05 61.55 +2.15 +9.0 AtlasFin Q AFH 21.50 8.05 72 10.60 197 10.75 9.98 +.35 -48.4 AtlasFin pf Q AFHBL 1.66 6.4 27.87 24.43 25.92 1 25.92 25.30 +.62 -.5sAtlassian n Q TEAM 94.72 33.16 1169 94.18 6329 95.00 85.44 +7.17 +106.9 ATMOS N ATO 1.94 2.1 17 94.85 76.46 354 94.12 1510 94.60 92.01 +.50 +9.6 Atomera n Q ATOM 8.00 2.45 15 4.87 87 5.11 4.87 -.20 +12.5 AtriCure Q ATRC 35.17 14.88 123 33.96 571 34.98 33.37 -.24 +86.2 Atrion Q ATRI 5.40f .9 50 694.25 516.85 2 628.60 19 649.95 628.60 -6.20 -.3tAttisInd hn Q ATIS 3.63 .23 192 .25 2383 .36 .23 -.07 -76.4 Attunity Q ATTU 22.11 6.27 312 19.00 1176 19.26 18.00 +.37 +172.2 aTyrPhm h Q LIFE 6.50 .60 331 .74 940 .78 .70 -.04 -79.0 AubNB Q AUBN .96 2.2 20 53.96 33.22 6 44.52 16 47.59 44.51 -3.47 +14.4 Audentes n Q BOLD 46.18 23.02 240 39.28 1154 39.70 34.18 +4.28 +25.7 AudioEye n Q AEYE 10.24 7.00 18 9.06 62 9.50 8.55 +.56 +24.1 AudCodes Q AUDC .20p 27 11.48 6.15 126 10.59 858 10.97 10.14 -.26 +43.9 AuriniaPh Q AUPH 7.60 4.41 393 5.64 1424 5.67 5.33 +.27 +24.5 AuroraMob n Q JG 11.72 5.00 111 8.50 788 8.98 7.60 +.67 -3.4 AurynRs n A AUG 2.54 .97 31 1.07 163 1.09 1.02 +.05 -34.8 AutoNatn N AN 11 62.02 42.94 571 44.90 4513 45.05 43.41 +1.37 -12.5 AutoWeb Q AUTO 9 9.91 2.88 35 3.50 229 3.71 3.43 -.05 -61.2 Autodesk Q ADSK 159.94 101.55 1493 151.35 6546 154.06 147.60 +2.18 +44.4 Autohome N ATHM 7 119.50 52.93 675 77.35 5786 78.39 69.22 -.78 +19.6 Autoliv N ALV 2.32 2.6 14 115.42 79.25 714 87.64 2801 88.19 83.94 +2.19 -4.3 Autolus n Q AUTL 33.50 19.17 129 30.00 231 33.50 26.80 -1.00 +20.0sAutoData Q ADP 2.76f 1.9 39 147.73 106.25 1039 147.46 7043 147.94 146.43 +1.42 +25.8 AutoZone N AZO 16 797.89 533.00 449 749.20 1752 777.40 746.79 -23.33 +5.3 AvadelPh Q AVDL 11.93 4.25 155 4.42 781 5.12 4.35 -.59 -46.1 Avalara n N AVLR 59.40 32.10 211 42.47 984 43.38 39.64 +1.25 -3.7 AvalonHld A AWX 20.20 1.83 84 4.01 422 4.45 3.80 -.29 +100.5 AvalonBay N AVB 5.88 3.2 24 188.91 152.65 615 183.29 2578 185.77 182.12 +.11 +2.7 Avangrid n N AGR 1.76f 3.5 39 54.55 45.17 147 49.71 1234 50.09 49.12 -.06 -1.7 AvayaHl n N AVYA 19 23.76 19.08 486 21.70 2830 22.49 21.59 -.34 +8.5tAveThera n Q ATXI 6.89 2.98 9 3.30 77 3.52 2.98 -.20 -8.8 AVEO Ph h Q AVEO 4.15 1.86 1053 2.68 7547 3.01 2.62 -.18 -3.9 AveryD N AVY 2.26 2.1 36 123.67 93.04 486 109.06 2429 109.40 104.07 +3.68 -5.0tAvianca N AVH .18e 3.2 9.76 5.12 110 5.61 359 5.64 5.12 +.41 -30.1 AviatNet rs Q AVNW 19.07 12.90 26 17.00 106 18.01 16.86 -.80 +12.1sAvidBios rs Q CDMO 8.44 2.24 475 7.16 5192 8.44 6.55 +.04 +84.5 AvidTech Q AVID 7.65 3.99 138 5.55 1227 6.35 5.50 -.72 +3.0 Avingr nrs Q AVGR 25.20 .95 265 1.43 1005 1.64 1.43 -.18 -80.4 AvinoSG g A ASM 1.72 .85 198 .90 534 .92 .85 +.02 -33.2 AvisBudg Q CAR 12 50.88 29.94 1415 34.04 8340 34.77 31.70 +2.23 -22.4 Avista N AVA 1.49 2.9 29 52.91 47.50 380 51.21 1820 51.85 50.94 -.33 -.5sAvistaHl n Q AHPA 10.40 9.28 43 10.13 98 10.40 10.09 +.02 +2.1 Avnet Q AVT .80f 1.7 13 49.41 35.67 760 47.85 4036 48.27 47.34 +.20 +20.8 Avon N AVP 20 2.99 1.38 2333 2.02 18613 2.04 1.87 +.05 -6.0 AvroBio n Q AVRO 44.01 26.51 80 39.63 611 40.95 32.23 +6.39 +27.0 Aware Q AWRE 32 5.05 3.00 5 3.60 43 3.85 3.40 -.00 -20.0 Axalta N AXTA 73 38.20 28.04 1545 29.23 8436 29.64 28.92 -.17 -9.7tAxcelis rs Q ACLS 5 37.05 18.35 292 19.20 1604 19.60 18.35 -.15 -33.1 AXIS Cap N AXS 1.56 2.7 60.69 47.43 559 57.26 2729 57.32 54.62 +1.87 +13.9 AXIS pfD N AXSpD 1.38 5.5 25.98 23.79 8 24.89 34 25.02 24.32 +.56 -1.3 AxisCap pfE N AXSpE 25.85 23.39 74 24.80 251 24.80 24.44 +.26 -1.5 AxoGen Q AXGN 56.85 17.90 736 34.90 3517 41.50 33.50 -6.15 +23.3 AxonEntpr Q AAXN 76.45 20.57 536 73.41 2789 73.64 70.35 +2.95 +177.0 AxosFinl Q BOFI 16 45.18 24.20 503 36.66 1804 36.88 35.10 -.04 +22.6 AxosF pf Q BOFIL 1.56 6.0 28.33 25.19 2 26.00 9 26.00 25.57 +.29 +.7 Axovant n Q AXON 27.98 1.02 481 2.06 3728 2.27 1.93 -.15 -60.9 AxsomeT n Q AXSM 6.45 2.05 55 3.10 458 3.40 3.05 -.25 -44.6tAytuBioS rs Q AYTU 136.40 2.73 58 3.02 569 3.20 2.73 -.73 -93.2 Azul n N AZUL 35.05 15.53 1615 16.29 4694 17.38 15.60 -.98 -31.6 AzurRx n Q AZRX 5.25 2.20 11 2.59 58 2.80 2.51 -.06 -28.8 AzurePwr n N AZRE 18.10 12.53 1 14.90 8 14.99 14.60 +.19 +4.9B -:B Comm Q BCOM 3.58e 20.49 6.27 9.14 2 9.72 8.84 -.49 -50.3 B&G Foods N BGS 1.90 6.0 9 39.75 22.00 637 31.70 2474 33.00 31.40 +.20 -9.8 BRileyFn Q RILY .49e 2.3 22 23.70 15.75 29 21.55 209 22.10 21.20 -.55 +19.1 BRileyF 7.5 Q RILYL 1.88 7.3 26.84 25.02 6 25.62 76 25.65 25.45 +.06 -1.5 BRiley27 n Q RILYZ 1.88 7.3 26.20 24.76 25.58 36 25.58 25.12 +.38 -1.1 BRileyF27 n Q RILYG 25.90 24.49 0 25.26 51 25.42 25.12 +.16 -.5 BRiley23 Q RILYH 1.84 7.0 26.50 25.07 3 26.10 30 26.25 25.97 -.15 +4.0stBRileyFn pf Q RILYI 24.99 24.85 60 25.13 224 25.17 24.85 +1.0 B2gold g A BTG 28 3.30 2.10 2818 2.20 15438 2.33 2.15 -.05 -29.0 BB&T Cp N BBT 1.62f 3.2 15 56.31 43.03 3755 50.21 13633 52.22 49.92 -1.77 +1.0 BB&T pfD N BBTpD 26.35 24.87 25 25.73 113 25.73 25.37 +.27 +1.1 BB&T pfE N BBTpE 1.41 5.6 26.20 24.49 46 25.04 276 25.07 24.88 +.11 -.9 BB&T pfF N BBTpF 1.30 5.2 25.67 23.50 14 24.80 98 24.80 24.60 +.08 -.9 BB&T pfG N BBTpG 1.30 5.2 25.85 23.57 15 24.80 104 24.80 24.49 +.15 -1.4 BB&T pfH N BBTpH 1.41 5.5 27.33 24.95 18 25.67 110 25.72 25.41 +.18 -4.9 BBVABFrn N BFR .25e 2.9 27.45 7.11 528 8.69 2796 9.49 7.92 -.54 -65.5 BBX Cap n N BBX .04f .6 8 10.17 6.32 249 7.09 1455 7.25 7.00 -.06 -11.0 BCB Bc Q BCBP .56 3.9 15 16.10 12.30 13 14.45 59 15.00 14.40 -.25 -.3 BCE g N BCE 3.02 49.06 39.76 767 39.91 3923 40.89 39.78 -.22 -16.9 BFC Cp pf Q BANFP 1.80 6.4 33.54 26.05 7 27.94 11 28.37 27.19 +.73 +1.5 BG Staffing A BGSF 1.20 4.5 31 29.59 14.65 74 26.57 656 27.40 25.26 +.22 +66.7 BGC Ptrs Q BGCP .72 6.0 16.97 10.39 1089 11.93 7797 12.18 11.66 -.23 -21.0 BHP BillLt N BHP 1.66e 3.7 52.62 39.92 1450 45.47 8816 45.77 43.19 +1.05 -1.1 BHPBil plc N BBL 1.66e 4.1 47.92 34.96 906 40.27 6309 40.62 38.42 +.70 -.1 BIO-key n Q BKYI 3.64 1.20 21 1.55 61 1.72 1.55 -.15 -12.4sBJsRest Q BJRI .44 .6 30 76.50 28.25 260 73.85 1759 76.50 72.30 -1.65 +102.9 BMC Stock Q BMCH 24 25.70 17.10 319 21.85 1812 22.83 21.45 -.15 -13.6 BOK Q BOKF 2.00f 1.9 17 107.00 79.26 155 103.31 749 105.00 102.32 -1.26 +11.9 BOK 56 n Q BOKFL 1.34 5.4 26.09 24.47 15 24.86 65 25.05 24.61 +.58 -2.9 BOS Ltd Q BOSC 2.97 1.63 16 2.46 116 2.49 2.38 -.03 +12.4 BP MidPt n N BPMP 23.00 16.83 104 18.92 346 19.82 18.78 -.47 -8.0 BP PLC N BP 2.38 5.5 23 47.83 35.35 2568 43.26 19317 43.52 41.90 +1.23 +2.9sBP Pru N BPT 3.60e 10.9 6 32.70 18.65 260 33.05 1186 33.70 30.50 +2.65 +64.4 BRF SA N BRFS 15.50 4.65 2337 4.97 13082 5.37 4.87 -.36 -55.9 BRT N BRT .80f 6.5 10 14.20 7.80 30 12.34 199 12.91 12.21 -.48 +4.7 BSB Bcp Q BLMT 19 36.50 27.75 16 33.00 48 33.80 33.00 -.85 +12.8 BT Grp s N BT .99e 6.6 19.79 13.53 467 14.91 2493 14.94 14.52 +.37 -18.2 BWX Tech N BWXT .64 1.0 31 72.18 53.11 341 62.57 2031 62.86 60.97 +1.03 +3.4tB&W Ent n N BW 7.66 1.00 989 1.02 5612 1.35 .99 -.33 -82.0 BabShDHi N BGH 1.84 9.4 20.83 18.35 61 19.52 342 19.70 19.20 +.22 +.7 BadgerMtr s N BMI .60f 1.1 55 56.40 41.00 239 54.50 1130 56.25 53.25 -.85 +14.0 Baidu Q BIDU 8 284.22 207.74 2198 220.03 12722 225.00 208.50 +3.99 -6.1 BakHuGE n N BHGE .72f 2.3 38.10 25.53 3546 31.56 14238 33.23 31.34 +.14 -.3sBalchem Q BCPC .42f .4 50 114.02 70.23 105 114.82 402 115.07 109.22 +3.42 +42.5sBallCorp s N BLL .40 .9 23 43.96 34.71 3144 44.14 13141 44.36 42.43 +1.72 +16.6tBallanty A BTN 6.65 3.40 5 3.95 39 4.15 3.40 -.10 -15.1 BallardPw Q BLDP 5.94 2.57 1724 3.78 4812 3.83 3.34 +.01 -14.3 BanColum N CIB 1.27e 3.2 51.38 36.38 158 40.16 2522 41.57 39.13 -1.21 +1.3 BancCalif N BANC .52 2.7 15 23.40 17.35 353 19.25 1731 20.30 18.85 -.80 -6.8 BcCalif pfE N BANCpE 28.59 24.70 0 25.85 21 26.05 25.78 +.08 -2.2 BcCal pfD N BANCpD 1.84 7.1 26.76 25.58 10 25.85 41 26.13 25.83 -.25 -2.6 BncFstOK s Q BANF 1.20f 2.0 20 65.70 50.10 44 61.00 267 63.50 60.45 -2.25 +19.3 BcBilVArg N BBVA .27e 4.3 9.54 5.96 9063 6.31 21528 6.40 5.98 +.30 -25.8 BcoBrades s N BBDO .02r .4 11.90 5.49 3 5.87 15 6.12 5.72 -.27 -30.3tBcoBrad s N BBD .06a .9 11.98 6.50 14405 6.67 77651 7.07 6.50 -.35 -28.4 BcoLatin N BLX 1.54 7.4 11 30.50 19.28 186 20.73 775 21.09 19.86 -.07 -22.9 BcoMacro N BMA 4 136.10 32.00 399 39.35 2034 43.47 38.61 -3.41 -66.0 BcoSantSA N SAN .21e 4.3 7.57 4.82 5353 4.98 26826 5.06 4.87 +.13 -23.9 BcoSBrasil N BSBR .29e 3.6 4 12.11 7.20 993 8.14 7808 8.46 7.86 -.34 -15.8 BcSanChile N BSAC .85e 2.7 35.09 26.41 129 31.02 2241 31.52 29.94 +.59 -.8 BcoChile N BCH 2.12e 2.5 104.17 77.86 53 86.42 323 88.49 84.14 -.13 -8.5 Bancorp34 n Q BCTF 1.25e 17.25 14.00 1 16.20 13 16.63 16.06 +.18 +9.8 BncpBnk lf Q TBBK 12.00 7.69 122 10.07 814 10.19 9.91 -.01 +1.9 BcpSouth N BXS .68f 2.0 35.55 28.65 447 34.15 2472 35.13 33.55 -.33 +8.6 Bcp NJ A BKJ .24b 1.4 21 17.95 14.43 3 16.95 19 17.13 16.90 -.15 -2.5 BancrftFd A BCV 1.16e 5.1 24.19 19.66 4 22.83 92 23.01 22.60 +.41 +4.9sBandwith n Q BAND 45 55.32 18.05 125 55.22 637 55.44 52.14 +3.17 +138.8 BankOZK Q OZK .80f 2.1 12 53.70 38.43 1116 38.98 4729 40.25 38.54 -1.15 -19.5 BkofAm N BAC .60f 2.0 16 33.05 23.08 33410 30.37 245191 31.00 30.08 -.49 +2.9 BkAML pfJ N BMLpJ 1.02 4.1 25.09 22.64 3 24.70 38 24.77 24.40 +.25 +5.7 BkAm pfD N BACpD 1.55 6.2 26.16 25.32 25.05 -3.1 BkAm pfE N BACpE 1.02 5.0 24.78 23.03 17 24.10 56 24.29 24.01 -.08 +1.2 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Saturday, September 15, 2018

PAGE 40

BkAm pfL N BACpL 72.50 5.6 1352.71 1187.95 3 1300.00 10 1305.00 1297.25 +1.00 -1.4 BkAm pfW N BACpW 1.66 6.4 27.53 25.75 42 25.90 400 25.92 25.79 +.06 -4.6 BkAm pfY N BACpY 1.63 6.2 27.39 25.82 30 26.22 205 26.22 26.07 +.08 -3.0 BkAm pfA N BACpA 27.51 25.25 79 26.15 434 26.17 25.99 +.14 -3.8 BkAm pfC N BACpC 27.83 25.41 31 26.16 329 26.22 26.01 +.10 -4.7 BkAML pfL N BMLpL 1.02 4.2 24.98 22.14 7 24.10 216 24.29 23.92 -.25 +2.6 BkAML pfH N BMLpH .77 3.5 22.80 20.09 4 22.08 104 22.25 22.00 -.04 +2.2 BkAML pfG N BMLpG .77 3.5 22.83 20.31 1 22.26 22 22.45 22.08 -.08 +2.8 Bk of But n N NTB 1.28 2.5 16 53.63 31.89 106 50.97 1155 52.16 50.69 -.94 +40.5 BkCmcCA Q BOCH .16 1.2 16 13.21 10.00 28 12.95 143 13.15 12.80 -.10 +12.6 BkHawaii N BOH 2.40 2.9 18 89.09 76.15 159 82.53 836 83.89 81.48 -.72 -3.7 BankMarin Q BMRC 1.28f 1.5 23 90.85 63.50 7 87.50 63 88.40 85.95 -.30 +28.7 BkMont g N BMO 3.84e 84.71 73.79 413 81.63 2946 82.03 81.10 -.03 +2.0 BkMont36 n Q BMLP 3.43e 6.6 53.32 43.00 51.72 0 51.72 51.30 +.48 +8.4 BkNYMel N BK 1.12f 2.2 12 58.99 49.39 3735 51.65 22406 52.49 50.98 -.53 -4.1 BkNYM pfC N BKpC 1.30 5.2 26.39 23.75 40 24.97 144 24.99 24.81 +.14 -.7 BkNova g N BNS 3.28f 9 66.78 55.85 412 57.86 2965 58.06 56.81 +.95 -10.3 BkPrince n Q BPRN 35.45 29.43 8 31.45 49 32.50 31.30 -1.15 -8.4 BankSC Q BKSC .60 2.9 19 22.50 15.96 3 20.40 22 20.80 19.95 -.05 +16.2 BkofJames Q BOTJ .24 1.5 16 18.00 13.87 5 15.90 28 16.10 15.70 +.20 +6.5 BankFncl Q BFIN .36f 2.3 24 18.62 14.79 18 15.98 111 16.39 15.89 +.06 +4.2 BankUtd N BKU .84 2.2 12 44.97 31.55 1101 37.65 3745 39.23 37.09 -.98 -7.5 BankwellF Q BWFG .48 1.5 15 37.95 30.11 3 31.36 24 31.55 31.30 -.03 -8.7 Banner Cp Q BANR 1.40a 2.2 20 67.11 52.20 224 64.43 712 66.72 64.32 -1.60 +16.9 Baozun n Q BZUN 67.41 26.77 1962 45.97 13105 50.18 43.08 -3.30 +45.7 BarHarbr s A BHB .80f 2.7 20 32.48 25.66 24 29.16 93 29.50 28.61 -.11 +8.0 Br iPthCrd N OILB 74.18 49.71 1 71.10 6 73.00 69.64 +1.23 +20.2 BarcFI HY N FIGY 185.67 127.16 159.95 -6.5 BarcSPVeq N VQT 181.89 148.69 1 172.90 1 172.90 171.22 -.10 +9.2 BarSelMLP N ATMP 1.17e 5.5 22.97 17.78 37 21.28 201 21.53 21.07 +.08 +2.6 BiP Cmdty N DJP 25.80 22.07 247 22.81 1914 23.30 22.78 -.12 -6.6 BarcGsci36 N GSP 17.81 13.34 36 16.67 72 17.04 16.58 +.13 +7.3 BrcEnEu n N FLEU 180.26 130.97 137.45 1 137.45 132.00 +6.32 -13.6 BiPEurUsd N ERO 46.90 41.28 45.01 +3.2 BiP Tin N JJT 50.46 44.15 48.42 +5.5 BiP Cocoa N NIB 35.77 21.73 123 25.72 207 27.23 25.56 -.61 +12.7 BarcBk prD N BCSpD 2.03 7.8 27.24 25.76 269 26.07 770 26.17 25.97 +.11 -2.2 BiPOpCur N ICI 43.42 35.77 37.90 +5.1 BiPAsnGulf N PGD .11e .3 50.00 40.00 40.10 -17.2 BiPTrLBear Q DLBS 22.73 14.71 5 20.80 16 21.00 14.82 +.51 +27.3 BiP10yTBear Q DTYS 24.96 14.63 35 23.43 103 23.50 22.61 +.61 +28.4 BiP10yTBull Q DTYL 77.88 72.11 72.62 1 72.62 72.60 -.61 -5.8sBiP2yrTBear Q DTUS 40.64 30.26 40.64 2 40.64 39.67 +1.39 +16.0sBarcCAPE N CAPE 131.75 108.72 1 131.52 11 131.85 130.02 +1.92 +12.9 BiPSPMLP N IMLP 1.22e 6.5 19.89 15.44 18.77 1 18.77 18.77 +.26 +4.4tBarclay N BCS .15e 1.7 12.55 9.11 1745 9.09 9817 9.40 9.08 -.12 -16.6 BiP SPVix N XVZ 24.00 17.32 18.81 3 19.08 18.81 -.20 -18.0 BrVxMdT rs N VXZ 23.35 16.42 39 17.03 161 18.13 17.02 -1.21 -2.7 B iPVxST rs N VXX 56.50 25.59 29289 27.39 151037 30.57 27.31 -3.47 -1.9 BarcWomLd N WIL 70.29 62.95 1 68.66 1 68.66 68.60 +.59 +2.3 BarIvrsUST Q TAPR 30.68 20.20 4 28.00 6 28.00 27.50 +.28 +27.5 Barings N BBDC 1.20 11.8 12.19 7.57 475 10.17 2320 10.65 10.16 -.17 +26.2 BaringsCp s N MCI 1.20 7.9 16.36 14.70 19 15.18 103 15.63 15.15 -.26 -.5 BaringsPt N MPV 1.08 7.3 15.65 13.94 8 14.70 68 14.71 14.42 +.25 +4.2 BarHilc n Q BHAC 12.00 10.30 10.80 13 10.80 10.79 +.10 +3.4 BarHilc rt Q BHACR .45 .10 0 .23 1 .23 .23 +43.8 B&N Ed n N BNED .60 10.7 21 9.10 4.93 303 5.62 1590 5.82 5.29 -.07 -31.8 BarnesNob N BKS .60 10.9 8.00 4.10 1318 5.50 6551 5.65 4.85 +.20 -17.9 Barnes N B .64 .9 65 72.87 52.42 149 69.80 708 70.24 67.11 +1.77 +10.3 Barnwell A BRN 2.95 1.63 3 1.93 38 1.95 1.81 +.03 -7.2 BarrettB lf Q BBSI 1.00 1.5 28 98.76 52.38 38 65.79 283 72.45 63.85 -6.05 +2.0tBarrickG N ABX .12 1.2 56 17.76 9.53 9492 10.11 56255 10.33 9.53 +.06 -30.1 BasicEn n N BAS 26.75 7.43 248 9.04 1366 9.08 7.79 +1.19 -61.5tBassettF Q BSET .50f 2.2 34 41.30 21.03 26 22.30 187 22.90 21.03 -.55 -40.7 BauschHl N BHC 6 27.79 10.94 4696 22.35 32848 24.13 20.48 +1.71 +7.6sBaxter s N BAX .76 1.0 37 77.21 60.78 2283 77.69 14012 77.85 74.64 +3.10 +20.2 BayCom n Q BCML 58 26.94 22.50 25 26.08 168 26.89 25.92 -.10 +12.9 BaytexE g N BTE 5 4.85 2.30 1441 2.75 12393 2.92 2.60 +.07 -8.3 BeacnRfg Q BECN 21 66.48 35.04 655 39.31 8201 42.00 38.39 +1.17 -38.3 BeasleyB Q BBGI .20 2.8 2 14.40 6.00 31 7.05 395 7.70 6.70 -.65 -47.4tBeazerHm N BZH 14 23.24 11.62 290 12.03 2219 12.34 11.62 -.15 -37.4 BectDck N BDX 3.00 1.2 263.37 191.53 580 260.63 4741 261.70 253.21 +6.26 +21.8 BectDk pfA N BDXA 67.71 54.18 122 65.48 819 66.36 63.71 +1.49 +13.1 BedBath Q BBBY .64 3.5 6 29.63 16.52 3599 18.07 19319 18.90 17.25 +.08 -17.8 BeiGene n Q BGNE 220.10 69.00 243 161.68 1144 170.00 157.18 -1.83 +65.5 BelFuse A Q BELFA .24 1.0 25 29.90 15.24 6 24.47 15 24.47 22.40 +.22 +12.1 BelFuseB Q BELFB .28 1.0 28 33.45 17.10 24 28.70 117 29.00 26.35 +.80 +14.0 Belden N BDC .20 .3 14 87.15 53.65 331 73.06 941 73.49 68.54 +2.72 -5.3 Belden pfB N BDCpB 114.45 74.97 30 98.50 240 98.50 92.89 +4.15 -4.4 Belltrx g rs N BXE 1 3.10 .84 7 .93 80 .97 .92 +.03 -45.8 Belleroph n Q BLPH 3.30 .47 1386 1.21 13449 1.33 1.00 +.21 -53.1 BellicumP Q BLCM 13.30 5.02 235 6.32 1494 6.48 5.96 +.07 -24.9sBelmond N BEL 17.00 10.30 734 17.00 3934 17.08 16.25 +.45 +38.8 Bemis N BMS 1.24 2.5 20 53.00 40.86 360 49.33 1799 50.05 49.19 -.50 +3.2 BenchElec N BHE .60 2.3 37 35.80 23.98 289 25.70 2720 26.15 25.35 -11.7 BenefBncp Q BNCL .24a 1.4 18.60 14.75 164 17.35 1154 17.80 16.90 -.30 +5.5 Benefitfoc Q BNFT 44.70 21.75 96 42.10 770 44.25 41.35 -1.95 +55.9 BenitecB n Q BNTC 4.90 1.85 3 2.46 32 2.57 2.40 -.09 -16.9sBerkley N WRB 1.52e 1.9 16 79.74 64.91 372 80.43 1311 80.68 77.74 +1.88 +12.3 Berkley pfB N WRBpB 1.41 5.7 25.94 23.67 20 24.94 78 24.95 24.62 +.35 -1.1 Berkly pfC N WRBpC 27.00 24.45 7 25.11 65 25.16 24.96 +.16 -4.1 Berkly pfD N WRBpD 1.44 5.8 26.50 24.10 19 24.69 117 24.93 24.63 -.03 -4.8 BerkHa A N BRK/A 26 326350.03 266100.00 0 324999.00 1 324999.00 320070.03 +3299.01 +9.2 BerkH B N BRK/B 29 217.62 177.33 3128 216.37 19389 216.51 212.76 +2.33 +9.2 BerkHBcp N BHLB .88 2.1 19 44.25 33.75 339 42.60 864 42.75 41.50 +.05 +16.4sBerryPet n Q BRY 16.73 11.71 382 15.76 2309 16.73 15.60 +.10 +18.9 BerryPlas N BERY 19 61.71 45.24 856 49.94 4223 50.03 47.58 +1.96 -14.9 BestBuy N BBY 1.80 2.3 25 84.37 51.61 3023 78.39 14926 79.19 76.68 +.20 +14.5tBest Inc n N BSTI 13.54 6.22 1192 6.35 6717 6.89 6.22 -.46 -29.3 Beyondsp n Q BYSI 40.87 19.15 1 25.90 29 26.98 22.45 +3.90 -10.9 Big 5Sprt Q BGFV .60 11.5 5 9.75 5.05 336 5.20 1175 5.55 5.15 -.10 -31.6 BigLots N BIG 1.20 2.9 11 64.42 36.20 1011 41.59 5285 44.16 40.76 -1.14 -25.9 BigRockP n Q BRPA 10.93 9.58 43 10.00 47 10.00 9.95 +.09 +3.3 BigRock wt Q BRPAW .44 .30 .39 -3.5 BigRock rt Q BRPAR .74 .29 2 .50 27 .50 .50 +.05 +35.1 Biglari B N BH 5 269.58 177.45 5 192.48 28 195.50 185.13 -.28 -23.5tBiglari A N BH/A 1036.79 901.00 0 906.20 2 935.03 901.00 -28.80 Bilibili n Q BILI 48 22.70 9.09 3903 13.52 25775 14.12 11.11 +1.81 +20.3 BioRadA N BIO 25 345.15 214.44 197 309.11 835 314.93 303.65 -4.63 +29.5sBioTechne Q TECH 1.28 .6 61 199.01 119.01 246 199.81 1185 199.99 191.67 +8.45 +54.2 BioDlvry lf Q BDSI 3.20 1.70 199 2.80 1821 2.95 2.76 -.15 -5.1 BioHiTch n Q BHTG 5.76 2.68 15 3.45 44 3.68 3.37 -.17 -24.2 BioLifeSol Q BLFS 26.35 4.53 348 18.52 2003 22.00 17.59 -2.67 +208.7 BioLneRx h Q BLRX 1.34 .78 374 .88 1127 .94 .86 -.03 -19.3 BioXcelT n Q BTAI 14.79 6.76 82 8.25 145 9.46 7.82 -1.06 -25.2 BioanlySys Q BASI 34 2.95 1.37 87 1.68 111 1.78 1.59 +.04 -31.4 Bioblast rs Q ORPN 5.99 1.03 2 1.23 66 1.32 1.17 -.04 -46.2 Biocept rs Q BIOC 44.10 2.86 145 2.98 385 3.35 2.92 -.33 -85.7 Biocryst Q BCRX 8.13 4.12 431 7.04 2325 7.63 6.99 -.45 +43.4 Biofront n Q BFRA 17.98 11.25 2 13.70 5 13.78 13.37 +.05 +12.5 Biogen Q BIIB 21 388.67 249.17 871 338.68 4905 342.85 333.03 -.97 +6.3 BiohvnPh n N BHVN 44.28 16.50 290 36.78 1439 38.82 34.82 +1.28 +36.3 BioMarin Q BMRN 106.20 75.81 1296 99.41 5766 100.20 96.18 +1.37 +11.5 Biomeri n Q BMRA 9.32 2.68 5 3.46 25 3.62 3.46 -.13 -7.5sBionano un Q BNGOU 8.00 5.40 5 7.24 164 8.00 6.52 +.69 +17.7 BiondVax n Q BVXV 8.50 4.60 2 5.70 18 5.99 5.57 +.04 +6.3 BioPhrmX A BPMX .39 .10 5008 .19 75191 .27 .16 +.04 +76.4 BioScrip Q BIOS 3.26 1.80 720 2.98 1855 3.04 2.81 +.13 +2.4sBioSpecif Q BSTC 35 62.50 38.05 24 58.03 330 62.50 56.01 +.05 +33.9 BiostrPh rs Q BSPM 5.97 1.18 4 1.79 157 1.98 1.68 -.17 +1.1sBioTelem Q BEAT 62.55 23.30 506 62.05 2898 62.80 55.60 +1.90 +107.5 BioTime A BTX 3 3.16 1.98 654 2.25 3001 2.60 2.11 -.32 +4.7 BirksGrp A BGI 2.77 1.01 3 1.35 22 1.36 1.18 +.13 +3.6sBisnCap n Q BCAC 10.25 9.67 10.20 201 10.25 10.15 +3.3 BisnCap wt Q BCACW .40 .30 .36 BisnCap un Q BCACU 11.37 10.08 10.83 10 10.92 10.83 +.15 +5.5sBisnCap rt Q BCACR .54 .25 15 .45 657 .54 .41 -.04 +18.7 BitautoH N BITA 11 54.42 18.47 652 22.38 4072 23.18 20.03 +1.02 -29.6 BlackBox Q BBOX .48 47.1 4.15 .75 290 1.02 1218 1.14 .00 -.09 -71.3 BlkHillsCp N BKH 1.90 3.2 18 70.97 50.49 248 59.29 1168 59.98 58.88 -.08 -1.4 BlkHCp un N BKHU 77.25 56.40 2 64.03 304 64.50 63.78 -.10 -3.2 BlKnight n N BKI 50 56.45 42.70 302 53.70 1716 54.43 53.20 -.20 +21.6 BlRidgAc n Q BRAC 9.88 9.52 9.85 26 9.85 9.81 -.02 +2.1 BlRidgA wt Q BRACW .35 .24 .32 -4.5 BlRidgAc rt Q BRACR .43 .22 .37 +33.2 BlkStMin n N BSM 1.35f 7.3 31 19.29 16.36 95 18.44 1737 19.03 18.26 -.11 +2.8sBlackLin n Q BL 56.44 31.53 472 56.59 1750 57.09 54.03 +1.55 +72.5 BlkRkCap Q BKCC .72 11.9 87 7.57 5.48 459 6.07 1925 6.33 6.06 +.02 -2.6 BlTCP Cap Q TCPC 1.44 10.1 10 16.71 13.72 322 14.21 1565 14.53 14.19 +.09 -7.0 Blckbaud Q BLKB .48 .5 70 120.35 82.90 262 104.51 1214 105.37 100.71 +3.73 +10.6 BlackBerry N BB 14.55 9.46 2449 10.30 13458 10.45 9.90 +.28 -7.8 BlackRock N BLK 12.52f 2.6 19 594.52 417.49 411 476.06 2489 478.74 467.30 +4.62 -7.3 Blrk22Gl n N BGIO 10.20 8.80 103 8.90 328 8.97 8.88 +.01 -9.2 BlkBldAm N BBN 1.58 7.3 23.90 21.26 221 21.60 566 21.86 21.48 -.08 -6.9 BlkCA18 N BJZ .33 2.2 15.35 14.37 9 14.90 23 14.91 14.90 +2.3tBlkCAIT N BFZ .87 6.9 14.70 12.58 78 12.55 310 12.73 12.54 -.11 -8.9 BlkCorBd N BHK .78 6.1 14.26 12.63 97 12.83 458 12.84 12.71 +.18 -8.6 BlkCpHiY N HYT .84 7.9 11.47 10.41 280 10.60 1265 10.70 10.60 +.02 -3.1 BlkCrdAllo N BTZ .97 7.8 13.66 12.03 152 12.39 792 12.45 12.34 +.10 -7.0 BlkDbtStr rs N DSU .82 7.3 11.86 11.11 94 11.24 521 11.33 11.22 -.01 -3.9 BlkEngyRs N BGR 1.32 9.4 15.77 12.79 79 14.09 465 14.29 13.93 +.16 -.6 BlkEnhC&I N CII 1.20 7.0 17.36 14.74 118 17.07 468 17.25 17.02 +.08 +4.2 BlkEEqDv N BDJ .56 5.9 9.65 8.03 352 9.42 1357 9.50 9.37 +.04 +2.1 BlEnhGvIn N EGF .66 5.1 14.14 12.69 2 12.84 13 13.02 12.79 -.09 -4.2 BlkFltRtInc N FRA .81 5.9 14.63 13.69 105 13.76 644 13.81 13.72 +.06 -.2 BlkFloatR N BGT .70 5.3 14.33 13.02 30 13.17 283 13.24 13.11 +.08 -5.4 BlkFL2020 N BFO .37 2.6 15.11 13.46 0 14.31 10 14.31 14.22 +.11 -.8 BlkGlbOp N BOE 1.16 10.6 13.08 10.47 216 11.01 843 11.13 11.00 -.02 -12.0 BlkHlthSci N BME 2.40 5.9 42.25 32.81 23 40.50 135 41.41 40.01 +.39 +11.0 BlkIT N BKT .37 6.5 6.40 5.70 71 5.74 487 5.80 5.74 -7.0 BlkIntlG&I N BGY .59 10.4 6.85 5.63 313 5.69 1159 5.75 5.68 +.05 -12.7 BlkIQM N BKN .74a 5.4 15.36 13.49 36 13.77 133 13.96 13.75 -.05 -7.7 BlkLtdD N BLW .95 6.4 16.30 14.77 43 14.93 324 15.09 14.90 +.01 -6.0 BlkLTMu N BTA .65a 5.6 12.54 11.09 35 11.61 171 11.81 11.58 +.06 -3.3 BlkMultSec N BIT 1.40a 8.1 18.77 16.56 94 17.35 483 17.56 17.27 +.16 -4.4 BlkMuIntD N MUI .59a 4.5 14.41 12.92 59 13.05 217 13.20 13.05 -.11 -6.3 BlkMuNYInt N MNE .69 5.5 14.43 12.51 6 12.66 49 12.73 12.59 +.11 -7.0tBlkMunihCA N MUC .64 5.0 15.19 12.91 115 12.92 329 13.07 12.83 -.07 -9.0tBlkMunHIQ N MFL .86 6.8 15.29 12.61 75 12.53 400 12.77 12.52 -.04 -14.3tBlMunhNYQ N MHN .61a 5.0 14.58 12.13 53 12.10 298 12.32 12.09 -.13 -9.6tBlMunhNJQ N MUJ .71a 5.6 14.90 12.73 57 12.72 262 12.88 12.70 -.10 -12.1tBlkMunihQ N MUS .81 6.9 14.21 11.81 40 11.81 163 11.99 11.80 -.07 -11.7tBlkMunHQ2 N MUE .82 6.8 14.33 12.03 34 11.98 217 12.18 11.98 -.12 -13.9tBlMunyCAQ N MCA .88 6.7 15.69 13.14 170 13.08 547 13.30 13.05 -.09 -10.8 BlkMunyInv N MYF .97 6.5 15.93 13.58 42 14.84 191 14.84 14.25 +.58 -.1 BlkMunyIQ N MFT .85 6.6 14.94 12.74 6 12.82 35 12.97 12.80 -.02 -8.0tBlkMYMIQ N MIY .83 6.6 14.35 12.70 87 12.58 234 12.84 12.58 -.20 -10.1tBlMunyNYQ N MYN .57a 4.9 13.43 11.67 73 11.70 302 11.88 11.65 -.10 -9.4tBlkMunyPaQ N MPA .86 6.7 14.76 12.88 50 12.90 174 13.02 12.86 +.03 -10.1tBlMunyQlty N MQY .96 7.1 16.09 13.59 43 13.55 209 13.79 13.52 -.13 -10.7tBlkMuniyQ3 N MYI .70 5.7 14.86 12.26 100 12.23 634 12.39 12.23 -.07 -11.4 BlkMuniast N MUA .65a 4.9 15.84 13.04 79 13.16 216 13.44 13.15 -.20 -12.1sBlk2018 N BPK .06 .4 15.06 14.71 3 15.04 63 15.06 15.04 +1.8tBlkMu2020 N BKK .47a 3.2 15.82 14.92 207 14.80 311 15.00 14.75 -.15 -1.3 BlkMuBdT N BBK .76a 5.3 16.14 13.95 53 14.27 127 14.38 14.19 +.01 -5.8 BlkMuIIQ N BAF .82 6.2 15.58 13.32 7 13.36 96 13.55 13.36 -.06 -9.8 BlkMunIIT N BBF .87 6.4 15.80 12.75 25 13.64 80 14.13 13.64 -.34 -2.7 BlkMuIQT N BYM .86 6.7 15.24 12.92 61 12.92 246 13.12 12.92 -.11 -8.9 BlkMuIT N BFK .78 6.1 14.72 12.64 105 12.78 367 13.02 12.78 -.05 -9.3tBlkMuTTT N BTT .86a 4.1 23.13 20.98 100 20.96 489 21.32 20.96 -.24 -6.2tBlkMunienh N MEN .73a 7.1 12.26 10.27 88 10.22 357 10.36 10.17 -.04 -12.3 BlkMunihld N MHD .89a 5.9 17.98 14.90 17 15.18 117 15.31 15.18 -.03 -8.1 BlkMunihd2 N MUH .81a 5.9 16.01 13.58 12 13.80 67 14.04 13.76 -.09 -6.6tBlkMuniv2 N MVT .88a 6.4 15.90 13.78 63 13.68 234 13.89 13.68 -.15 -11.5 BlMunyldCA N MYC .74a 5.9 15.65 13.09 75 13.19 266 13.46 13.19 -.09 -10.8 BlkMuniyld N MYD .80a 5.9 15.58 13.04 58 13.60 340 13.85 13.55 -.15 -6.3tBlkMunyNJ N MYJ .90 6.8 16.70 13.19 49 13.15 252 13.41 13.14 -.13 -16.8tBlMunQlt2 N MQT .80 6.8 13.86 11.88 50 11.87 133 12.03 11.86 -.05 -9.4 BlkNJMB A BLJ .83a 6.1 15.47 13.37 13.61 -7.6 BlkNY18 N BLH .03 .2 14.98 14.66 14.90 21 14.91 14.90 +.01 +1.4tBlkNYMB N BQH .74 5.7 15.65 12.89 9 12.94 67 13.06 12.85 +.01 -12.1 BlkNYIQT N BSE .69 5.5 13.69 12.14 21 12.64 60 12.77 12.61 +.05 -4.0 tBlkNYIT N BNY .83 6.7 15.44 12.38 16 12.39 112 12.48 12.37 -.03 -13.4 BlkRsCmdy N BCX .79 9.0 10.50 8.57 101 8.78 787 8.85 8.65 +.14 -10.1 BlkSciTch N BST 1.20 3.4 35.83 23.93 66 35.10 345 35.74 34.22 +1.16 +31.5tBlkStMT N BSD .78a 6.3 15.45 12.41 25 12.37 129 12.65 12.37 -.10 -9.6 BlkU&Inf N BUI 1.45 7.0 21.74 19.08 30 20.61 127 21.25 20.60 -.23 -4.7 BlkstFltRt N BSL 1.08 5.9 18.51 17.01 14 18.16 103 18.19 17.97 +.26 +.9 BlkstGSOSt N BGB 1.26 7.9 16.21 15.51 66 15.89 439 15.96 15.83 +.08 +1.1 Blackstone N BX 2.70e 7.3 13 37.52 29.58 4750 36.80 13633 37.00 35.21 +1.54 +14.9 BlkstnMtg N BXMT 2.48 7.2 13 34.58 29.51 910 34.32 3343 34.52 34.05 +.03 +6.7 BlkLSCrInc N BGX 1.18 7.1 17.05 15.60 44 16.53 188 16.62 16.24 +.27 +3.8 BlinkCh n Q BLNK 8.65 1.28 627 2.65 1088 3.32 2.56 -.54 -15.1 BlockHR N HRB 1.00 4.0 9 29.81 22.45 3534 25.01 14140 26.38 24.72 -.91 -4.6 BlonderT A BDR 2.20 .38 62 1.22 349 1.33 1.11 -.07 +101.3 BloominBr Q BLMN .36 1.9 15 25.00 16.30 1564 19.29 6111 19.76 18.05 -.41 -9.6 Blucora Q BCOR 40.60 19.05 195 36.10 1170 36.20 34.52 +1.25 +63.3 BlueAprn n N APRN 6.25 1.70 2667 1.83 9260 1.95 1.78 +.01 -54.6sBlueBird Q BLBD 11 24.99 15.66 653 25.40 910 26.95 22.70 +2.40 +27.6 BlueCapRe N BCRH 1.20 12.1 18.20 9.10 11 9.95 122 10.35 9.80 -.30 -17.4 BlueHBcp Q BHBK .80 3.4 29 23.90 18.35 38 23.30 241 23.35 22.75 +.25 +15.9 BluebBio Q BLUE 236.17 119.90 334 146.10 4041 153.40 138.95 -5.45 -18.0 BluegVac n N BXG .60 3.2 26.22 13.00 57 18.53 853 19.85 17.45 -.97 +1.5 BlueknEP Q BKEP .32m 12.8 5.95 2.35 166 2.50 743 2.52 2.35 +.13 -51.0 Bluekn pf Q BKEPP .72 11.1 8.00 5.99 3 6.44 41 6.60 6.35 +.08 -17.1 BlueLinx rs N BXC 12 46.42 7.57 159 38.80 1366 42.72 36.80 +2.02 +297.5 BlueprtM n Q BPMC 109.00 46.95 282 73.99 1106 77.21 73.88 -.62 -1.9 BluerkRsd A BRG 1.16 11.7 11.81 7.02 70 9.90 368 10.08 9.71 +.05 -2.1 BluerkRs pf A BRGpA 2.06 7.9 27.00 24.53 1 26.17 17 26.17 25.84 +.40 -.8 BluerkR pfD A BRGpD 1.78 7.3 25.92 20.84 7 24.39 24 24.85 24.22 +.02 -3.2 BluerkR pfC A BRGpC 1.91 7.5 26.50 22.48 25.59 6 25.59 25.26 +.44 +.5 Boeing N BA 6.84 1.9 34 374.48 237.09 2815 359.80 16109 362.26 337.31 +10.52 +22.0sBoingo Q WIFI 34.57 20.02 894 34.58 1928 35.98 32.65 +1.65 +53.7 BoiseCasc N BCC .28 .6 15 49.30 30.80 255 43.50 2211 46.05 41.60 +1.45 +9.0 Bojangles n Q BOJA 8 16.20 11.35 152 13.55 1412 14.45 13.05 -.75 +14.8 BonanzaCE N BCEI 40.38 23.66 262 28.37 1129 30.56 28.36 -1.55 +2.8 BonsoElec Q BNSO 5.04 2.06 1 3.29 6 3.32 3.13 +.03 +34.3 BookingHl Q BKNG 27 2228.99 1630.56 390 1916.27 2206 1918.71 1846.36 +14.46 +10.3sBootBarn N BOOT 15 31.62 7.37 679 29.68 2948 31.62 29.19 -.72 +78.7 BoozAllnH N BAH .76 1.5 25 52.54 34.30 930 52.41 4032 52.50 51.16 +.30 +37.5 BorgWarn N BWA .68 1.5 13 58.22 42.06 1564 44.87 7986 45.16 42.83 +1.20 -12.2 BorqsTch Q BRQS 76 10.00 4.00 0 4.55 3 4.56 4.55 +.05 -16.5 BostBeer N SAM 39 329.95 150.58 120 319.20 546 324.25 310.00 +7.55 +67.0 BosOma n Q BOMN 35.49 14.58 54 30.24 361 30.82 28.08 +2.17 -6.6 BostPrv Q BPFH .48 3.4 18 17.85 13.78 436 14.00 1999 14.60 13.90 -.50 -9.4 BostProp N BXP 3.20 2.5 30 132.82 111.57 650 125.96 2901 130.29 125.30 -2.66 -3.1 BosProp pfB N BXPpB 1.31 5.3 26.36 22.69 3 24.71 31 24.85 24.50 +.10 -2.1sBostonSci N BSX 29 37.72 24.54 8063 37.39 37633 37.72 35.43 +1.54 +50.8sBttmlnT Q EPAY 95 69.70 30.19 344 69.38 1657 69.70 66.00 +3.08 +100.1 BldrG&IFd N BIF .11a 1.0 11.84 9.87 88 11.23 588 11.29 11.20 +.01 +1.3sBovieMed A BVX 6.99 2.28 598 7.24 1793 7.27 6.17 +.98 +178.5 BowlA A BWL/A .68 4.6 41 16.64 13.61 1 14.90 2 15.05 14.90 -.7 Box Inc n N BOX 29.79 17.25 2488 24.74 10521 25.40 24.16 +.19 +17.1tBoxlight n Q BOXL 17.40 2.94 91 3.10 566 3.68 2.94 -.37 -46.5 BoydGm N BYD .24 22 40.44 24.53 1207 33.57 5675 34.79 32.68 +.73 -4.2sBradyCp N BRC .85f 1.8 27 45.28 35.00 578 46.45 3367 47.35 40.65 +5.10 +22.6 BraemHot N BHR .64 5.7 9 12.10 8.44 135 11.18 939 11.80 10.98 -.43 +14.9 Brainstorm Q BCLI 5.35 2.88 43 3.94 213 4.21 3.94 -.22 +.5 Brandyw N BDN .72 4.4 20 18.69 15.21 1296 16.42 5164 16.68 16.18 -.05 -9.7 BrasilAgro N LND 4.55 3.21 4 3.34 117 3.57 3.31 -.23 -4.7 Braskem N BAK .78e 2.7 33.73 21.32 296 29.30 1707 29.88 27.75 -.24 +11.6 BridgeBcp Q BDGE .92 2.6 18 38.00 30.50 25 35.25 226 35.90 34.78 -.45 +.7 Bridglne rs Q BLIN 4.45 .79 214 1.01 1774 1.22 .96 +.01 -58.4 BridgptEd N BPI 15 13.63 5.31 116 10.17 845 10.98 10.02 -.57 +22.5 BridgBcs n Q BWB 13.87 12.29 7 12.85 88 13.40 12.75 -.42 +1.8 BridgfdFds Q BRID 14 21.55 11.65 8 13.70 12 14.17 13.47 -.10 +9.2 BrigStrat N BGG .56 2.8 12 27.34 16.26 232 20.30 1079 20.58 20.09 +.10 -20.0 BrightHrz N BFAM 53 120.07 79.39 111 116.16 774 118.07 114.63 -1.68 +23.6 BrghtSch n N BEDU 91 28.18 10.80 136 11.85 1046 12.31 11.00 +.45 -36.5 BrghtSph N BSIG 16.31 11.89 535 12.65 2478 12.87 12.39 -.01 -21.9 Brightcove Q BCOV 10.75 6.30 130 8.05 596 8.45 8.05 -.20 +13.4 BrghtFn n Q BHF 67.55 39.24 734 41.97 3856 41.98 39.55 +1.83 -28.4stBrghtFn pf n Q BHFAL 412 25.00 412 25.05 24.88 Brinker N EAT 1.52 3.1 15 54.14 29.94 1302 48.69 5652 48.97 45.12 +1.19 +25.4 Brinks N BCO .60 .8 88.10 67.58 368 71.25 2044 72.90 69.75 -.80 -9.5 BrMySq N BMY 1.60 2.6 60 70.05 49.96 3796 60.69 24789 61.77 59.52 -.62 -1.0 BristowGp N BRS .28 2.5 18.91 8.22 254 11.29 2351 11.68 11.06 +.18 -16.2tBritATob s N BTI 2.24e 4.7 71.45 46.07 1457 47.94 12223 49.40 46.07 +.41 -28.4 BrixmorP N BRX 1.10 6.2 14 19.81 13.74 1763 17.68 8960 18.18 17.46 -.31 -5.3 BroadcInc Q AVGO 7.00 3.0 285.68 197.46 2790 236.34 25882 240.95 222.83 +3.76 -8.0sBroadrdgF N BR 1.94f 1.4 40 137.86 78.44 539 137.72 3044 138.24 135.46 +1.52 +52.0tBroadVis Q BVSN 4.50 1.60 2 1.70 7 1.80 1.60 -.05 -52.8 BrdwyFn h Q BYFC 2.60 1.38 24 1.58 160 1.66 1.46 +.08 -33.1 BroadwdE Q BWEN 4.11 2.01 22 2.26 58 2.29 2.04 +.13 -16.9 Brookdale N BKD 11.85 6.28 764 9.38 5284 9.85 9.28 -.42 -3.3 BrkfdAs g s N BAM .60 1.4 15 44.33 37.22 589 42.32 3390 42.96 41.90 -.17 -2.8 BrookBus n N BBU .25 .6 45.66 29.00 21 44.39 51 45.50 42.46 +2.53 +28.6 BrkfDtla pf N DTLAp 1.91 8.2 31.31 21.50 305 23.25 356 23.25 21.84 +1.15 -19.3 BrkGblInf N INF 1.40 11.4 13.85 11.02 43 12.31 161 12.49 12.30 -.02 -4.8 BrkfInfra s N BIP 1.88 4.7 28 46.88 37.27 149 39.68 1824 39.83 38.13 +.96 -11.4 BrkfldPrp Q BPY 1.26 6.3 24.96 18.13 5969 20.05 27093 20.10 19.53 +.43 -9.5 BrkfldPr A n Q BPR 21.16 19.19 4254 20.00 21759 20.00 19.39 +.51 -3.8sBrfldPr pf n Q BPRAP 1.59 6.4 25.00 24.17 0 24.72 36 25.00 24.72 +.17 +.1 BrkRlAs n N RA .20p 24.36 21.06 87 23.45 480 23.45 23.10 +.18 +.3 BrkfReEn N BEP 1.96 6.3 36.00 29.57 67 30.99 394 31.20 30.39 +.22 -11.2 BrklneB Q BRKL .40 2.3 19 19.35 13.80 205 17.60 948 18.05 17.35 -.40 +12.1 BrooksAuto Q BRKS .40 1.1 35 39.75 21.75 835 34.92 3912 37.22 33.68 -1.19 +46.4sBrwnBrn s N BRO .30 1.0 29 31.49 22.66 1630 31.07 5286 31.55 30.76 +.25 BrownFA s N BF/A .79 1.6 31 57.70 40.66 50 50.65 266 54.98 50.45 -4.03 +1.3 BrownFB s N BF/B 29 59.58 42.58 1773 49.88 12112 53.65 49.78 -4.14 BrukerCp Q BRKR .16 .5 32 36.53 28.13 421 35.53 2781 35.82 34.90 +.26 +3.5 Brunswick N BC .76 1.1 19 69.60 48.04 472 68.75 2965 69.30 67.85 +.44 +24.5 BrynMawr Q BMTC 1.00f 2.1 28 50.35 39.65 30 47.85 175 48.95 47.30 -.65 +8.3 Bsquare Q BSQR 5.55 1.75 67 2.25 141 2.40 2.10 -.20 -51.6 Buckeye N BPL 5.05 13.3 12 59.67 32.03 830 37.84 4454 38.64 36.58 +1.10 -23.6 Buckle N BKE 1.00e 4.3 12 29.65 14.30 582 23.05 2335 23.30 21.95 +.60 -2.9 Buenavent N BVN 16.80 11.67 888 12.91 4886 13.37 12.10 +.49 -8.3 BldBear N BBW 28 10.45 7.25 92 8.95 451 9.05 8.50 +.15 -2.7 BldrFstSrc Q BLDR 14 23.28 15.26 1040 16.48 7016 17.20 16.16 +.52 -24.4 BungeLt N BG 2.00 3.1 28 83.20 61.28 1127 64.33 10955 64.56 61.99 +.63 -4.1 BurlStrs N BURL 35 175.48 87.20 499 164.02 3549 170.09 163.50 -4.76 +33.3 BusinFst n Q BFST .32 1.2 43 30.00 23.10 35 26.77 311 26.90 25.83 +1.04 +6.0 BylineBc n N BY 24.80 19.02 41 22.95 180 23.32 22.74 -.28 -.1C -:C&F Fnc Q CFFI 1.44f 2.4 19 67.40 45.28 1 59.90 12 62.65 59.70 -1.29 +3.3 C&J Eng n N CJ 36.57 18.86 1026 21.22 5305 21.31 19.06 +1.92 -36.6 CTrkMH23 N MLPC .89e 5.9 16.87 12.85 0 15.13 1 15.34 15.03 -.10 -.6 CtrMillr n N MLPE 25.56 19.84 22.49 -3.0 CA Inc Q CA 1.02 2.3 22 44.25 31.45 2351 44.05 17123 44.17 43.88 +.17 +32.4 CAE Inc g N CAE .36 21.70 16.17 80 20.26 723 20.83 20.13 +.14 +9.2 CAI Intl N CAI 7 40.11 19.35 52 26.30 668 27.43 25.20 -.24 -7.1 CAS Med Q CASM 2.70 .59 51 2.01 253 2.20 2.00 -.14 +161.0 CASI Phr h Q CASI 8.89 .99 283 6.22 1370 6.95 6.01 -.30 +91.4 CB FnSvcs Q CBFV .88 2.8 21 36.95 26.50 5 31.90 32 32.20 31.32 -.05 +6.3 CBAK En h Q CBAK 2.35 .49 89 .71 265 .72 .56 +.12 -51.9 CBIZ Inc N CBZ 27 24.35 14.35 222 23.60 979 24.15 23.25 -.40 +52.8 CBL Asc N CBL .80 19.2 2 9.10 3.80 5247 4.17 15967 4.45 4.02 -.25 -26.3 CBL pfD N CBLpD 1.84 11.0 24.96 16.30 105 16.70 402 17.99 16.63 -.75 -23.6tCBL pfE N CBLpE 1.66 11.0 25.08 15.06 89 15.08 310 16.05 14.95 -.49 -31.6 CBOE Glb Q CBOE 1.24f 1.2 42 138.54 91.10 381 104.20 2941 105.22 102.22 -.13 -16.4 CBRE GRE N IGR .60 7.9 8.05 7.17 201 7.56 1112 7.58 7.46 +.10 -4.5 CBRE Grp N CBRE .20 .4 18 50.43 36.14 1034 46.77 5631 46.89 45.73 +.97 +8.0 CBS A N CBS/A .72f 1.3 16 61.70 47.98 3 56.11 123 56.95 54.34 -.34 -6.1 CBS B N CBS .72 1.3 13 61.59 47.54 3155 55.85 26178 56.72 53.87 -.21 -5.3 CBTX Inc n Q CBTX .20 .5 38.71 27.00 82 37.67 757 37.94 35.80 +1.54 +27.0 CCA Inds A CAW 12 3.70 2.44 8 2.45 22 2.80 2.45 -.40 -22.2 CDK Globl Q CDK .60 1.0 25 76.04 59.84 1118 62.92 5440 63.22 60.26 +2.06 -11.7sCDW Corp Q CDW .84 .9 31 90.50 59.48 678 90.15 3153 90.50 87.07 +2.49 +29.7 CEVA Inc Q CEVA 29 51.80 26.10 130 28.50 615 30.70 27.85 -2.00 -38.2sCF Inds s N CF 1.20 2.3 53.17 31.75 1844 51.55 11691 53.17 50.89 +.62 +21.2 CGG rs N CGG 1 7.50 1.88 18 2.56 170 2.75 2.55 -.01 -42.7 CGI g N GIB 66.32 50.73 134 65.52 679 66.02 64.25 +1.11 +20.6sCH Robins Q CHRW 1.84 1.8 30 101.20 70.22 973 100.09 5939 101.20 96.12 +3.65 +12.3 CHF Sol rs Q CHFS 24.45 .93 59 1.18 329 1.31 1.17 -.09 -65.9 CHS Inc pf Q CHSCP 2.00 6.6 31.39 28.89 8 30.19 57 30.50 29.75 +.42 +.2 CHS pfB Q CHSCO 1.97 6.9 29.83 27.78 6 28.46 81 29.07 28.26 +.05 -1.3 CHS pfB2 Q CHSCN 1.78 6.4 29.99 26.16 10 27.73 58 28.20 27.36 +.02 +1.4 CHS pfB3 Q CHSCM 1.69 6.4 28.55 25.56 19 26.38 115 26.84 26.23 +.27 -.3 CHS pfB4 Q CHSCL 1.88 6.8 29.81 27.15 32 27.46 149 27.85 27.26 -.11 -2.5 CIM CmTr Q CMCT .50a 3.7 37 20.45 11.75 53 13.55 163 14.80 13.50 -1.45 -29.1 CIM CT pfL Q CMCTP 0 1.00 0 CIT Grp N CIT .64 1.2 21 56.14 43.98 695 53.38 2694 54.83 53.15 -.82 +8.4 CKX Lands A CKX .12m 1.1 44 12.00 9.60 1 10.45 2 10.80 10.45 -.10 +2.7 CLPS Inc n Q CLPS 17.35 4.70 28 13.45 274 14.63 12.76 -.56 +144.1 CM Finan Q CMFN 1.00 10.7 8 9.90 7.40 48 9.35 195 9.35 9.10 +.10 +14.7 CM Fin23 n Q CMFNL 27.77 25.01 25.25 11 25.79 25.25 -.40 +.7 CM SevSt n Q CMSS 11.00 9.59 1 10.03 15 10.07 9.90 +.04 +3.9 CM SvSt un Q CMSSU 11.00 9.93 11.00 1 11.00 11.00 +.15 +10.4 CM SevSt rt Q CMSSR .65 .01 .55 84 .56 .55 +71.9 CME Grp Q CME 2.80a 1.6 38 177.36 128.51 876 173.15 5932 175.58 170.31 -.63 +18.6 CMS Eng N CMS 1.43 2.8 31 50.83 40.48 1383 50.38 7629 50.81 49.82 +.29 +6.5 CNA Fn N CNA 1.40f 3.0 13 55.62 44.27 118 45.97 743 46.06 44.73 +1.05 -13.3 CNBFnPA Q CCNE .68f 2.2 16 32.86 24.20 26 30.54 87 31.81 30.00 -1.01 +16.4 CNH Indl N CNHI .14e 1.2 15.65 10.09 1265 11.57 5200 11.90 11.47 -.01 -13.7 CNO Fincl N CNO .40 1.8 14 26.47 18.65 1070 21.94 5549 22.04 20.64 +.70 -11.1sCNOOC N CEO 4.92e 2.7 187.65 117.85 74 184.62 767 187.65 172.77 +10.04 +28.6 CNX Midst N CNXM 1.34 7.0 11 21.05 15.25 77 19.15 409 19.70 19.04 -.02 +14.2 CNX Resc N CNX .04 .3 18.37 11.69 2442 14.60 13575 15.27 14.00 -.32 -.2 ConslCoal n N CCR 2.05f 11.4 19.16 13.15 22 18.00 213 18.50 17.05 -.20 +15.0 CONSOL n N CEIX 11 48.12 19.51 486 41.38 2122 47.49 41.24 -2.61 +4.7 CPFL Eng N CPL .12e 1.0 17.59 10.36 15 11.59 90 11.63 11.02 +.20 +.8 CPI Aero A CVU 13 11.75 7.60 12 8.25 52 8.55 8.10 -.15 -7.8 CPI Crd rs Q PMTS 7.80 1.93 14 3.54 209 3.80 3.24 +.13 -3.5 CPS Tech Q CPSH 28 2.20 1.04 84 1.68 95 1.85 1.52 +.09 +1.2 CRA Intl Q CRAI .68 1.2 26 58.75 36.66 22 55.03 171 56.46 53.08 -1.14 +22.4sCRH Med A CRHM 4.50 1.46 48 4.25 562 4.50 4.07 +60.4 CRH N CRH .72e 2.3 39.32 31.38 711 31.80 2518 32.39 31.59 -.15 -11.9 CRISPR n Q CRSP 73.90 16.16 671 55.36 3761 55.67 47.50 +5.22 +135.8 CSG Sys Q CSGS .84 2.1 25 48.82 36.38 235 40.15 1317 40.19 37.56 +2.53 -8.4 CSI Comp Q CCLP .75 14.2 8.05 4.51 59 5.30 391 5.64 5.20 -.22 -3.1 CsopChiA50 N AFTY 1.17e 8.2 20.51 13.83 3 14.25 20 14.65 13.96 +.02 -19.1 CSP Inc Q CSPI .60f 4.6 29 18.89 8.75 2 13.15 10 13.90 13.05 -.70 -16.8 CSS Inds N CSS .80 5.7 30.29 13.56 36 14.04 191 14.32 13.56 -.07 -49.6 CSW Ind n Q CSWI 39 57.20 39.40 37 55.85 206 56.43 55.48 -.20 +21.5 CSX Q CSX .88 1.2 11 76.24 48.26 4079 73.48 23829 74.78 72.89 -.15 +33.6 CTI BioP rs Q CTIC 5.36 1.70 119 1.91 683 1.96 1.84 +.06 -28.7 CTI Inds Q CTIB 5.09 3.25 3 3.70 12 3.99 3.65 -.06 -9.1 CTS N CTS .16 .4 30 39.20 22.10 73 36.20 504 36.50 35.55 -.10 +40.6 CUI Glbl Q CUI 4.35 2.14 72 2.31 261 2.33 2.15 +.15 -16.0 CURO Gp n N CURO 62 32.10 13.50 85 30.41 696 31.41 29.29 -.02 +116.0 CVB Fncl Q CVBF .56 2.3 20 25.49 20.08 683 23.84 3169 24.18 23.45 -.15 +1.2 CVD Eqp Q CVV 15 13.50 5.25 15 6.06 88 6.44 6.02 -.33 -47.8 CVR Engy N CVI 3.00f 7.9 47.67 22.06 585 38.00 3563 40.41 37.20 +.34 +2.0 CVR Ptrs N UAN .71e 19.2 4.20 2.71 222 3.70 718 3.76 3.55 +.04 +12.8 CVR Rfng N CVRR 2.95e 18 26.00 8.40 298 19.85 1186 20.90 19.49 -.30 +19.9 CVS Health N CVS 2.00 2.6 13 84.00 60.14 4985 76.91 28775 78.50 74.58 -.38 +6.1 CWA Inco n N CWAI 26.93 24.45 1 24.83 2 24.86 24.81 -.04 -2.8 CabGS flt34 N GYB .83 3.7 23.35 21.60 1 22.37 6 22.37 22.25 +.10 -2.7 CabcoJCP97 N PFH 1.91 19.9 16.74 8.74 11 9.60 29 9.93 9.49 -.31 -34.9 CabAT&T34 N GYC .83 3.5 25.05 21.30 1 23.75 5 24.13 23.43 -.14 +5.3sCableOne n N CABO 8.00f .9 43 867.99 597.40 39 865.09 219 873.25 844.42 +14.09 +23.0 Cabot N CBT 1.32 2.1 15 68.63 52.60 285 62.96 1989 64.25 61.91 -.74 +2.2 CabotMicro Q CCMP 1.60 1.5 33 123.76 71.03 248 107.71 1086 108.82 104.48 +.01 +14.5 CabotO&G N COG .24 1.1 41 29.57 21.48 2646 21.92 19467 22.20 21.64 +.08 -23.4 CACI N CACI 17 200.85 121.60 105 195.85 598 197.53 192.35 -.30 +48.0 Cactus n N WHD 37.50 19.18 227 35.55 1660 36.44 33.80 +1.77 +75.6 CadencB n N CADE .60f 2.2 27 31.44 20.59 1132 27.31 9236 28.27 26.87 -.84 +.7 Cadence Q CDNS 46 47.40 35.49 1187 46.26 7938 46.79 45.79 -.18 +10.6 Cadiz h Q CDZI 14.75 8.85 54 10.90 345 11.45 10.30 -.55 -23.5 CaesarStne Q CSTE .44e 2.3 40 30.45 12.50 42 19.00 374 19.35 18.70 -.20 -13.6 CaesarsEnt Q CZR 14.50 8.55 12865 10.65 72633 10.80 9.65 +.95 -15.8 CafePress Q PRSS 2.30 1.12 1 1.28 35 1.34 1.17 -.02 -30.6 Cal-Maine Q CALM 2.52e 5.0 24 52.30 37.15 323 50.85 1790 51.55 49.59 +1.40 +14.4 Caladriu rs Q CLBS 11.65 2.63 10 5.53 159 6.25 5.30 +.06 +57.5 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Saturday, September 15, 2018

PAGE 41

sCalaCvHi Q CHY 1.20 8.8 13.64 10.60 188 13.64 1208 13.73 13.17 +.58 +15.1sCalaCvOp Q CHI 1.14 8.9 12.94 10.01 181 12.85 1036 12.94 12.57 +.42 +14.8sCalaCv&Inc Q CCD 2.00 8.9 22.99 18.15 79 22.43 322 22.99 22.20 +.41 +11.8 CalaGDyIn Q CHW .84 9.1 9.87 8.57 158 9.22 750 9.41 9.13 +.18 +1.5 CalaGTR Q CGO 1.20 8.4 16.34 13.18 40 14.27 144 14.78 14.15 -.31 -5.2 CalaStrTR Q CSQ .99 7.5 13.56 11.00 196 13.28 1392 13.50 13.21 +.14 +9.9 CalAmp Q CAMP 30 25.45 18.87 242 22.77 1507 23.55 22.74 -.27 +6.3sCalavoGr h Q CVGW .95f .9 41 108.00 67.75 143 102.05 1054 108.00 98.30 -5.05 +20.9 CaledoMn n A CMCL .28 4.5 9.94 5.17 1 6.22 35 6.33 5.93 +.11 -15.8 Caleres N CAL .28 .8 17 41.09 26.54 384 36.94 1960 38.22 36.01 +1.11 +10.3 CalifRes rs N CRC 48.85 7.35 998 37.67 6186 39.90 35.12 +.77 +93.8 CalifWtr N CWT .75 1.8 30 46.15 35.25 160 42.50 838 42.70 41.20 +.75 -6.3 Calithera Q CALA 18.35 4.05 266 4.68 1309 5.15 4.65 -.38 -44.0sCalix N CALX 9.05 4.65 158 8.45 1634 9.05 8.15 +.20 +42.0sCallGolf N ELY .04 .2 50 23.79 13.49 728 23.33 3907 23.79 22.95 +.39 +67.5 CallonPet N CPE 23 14.65 9.75 3063 11.67 16725 11.93 10.58 +1.07 -4.0 Callon pfA N CPEpA 5.00 9.7 53.15 47.11 3 51.70 48 52.64 51.52 +.60 +.8 Calpine N CPN 15.25 14.60 15.25 +.8 CalumetSp Q CLMT 9.95 6.10 144 6.45 1693 7.10 6.30 -.45 -16.2 Calyxt n Q CLXT 31.89 13.09 29 16.36 216 16.83 15.79 -.05 -25.7 CambLrn Q ABCD 1.36 10.8 41 13.98 5.19 61 12.64 399 12.98 12.28 +.27 +122.5 Cambrex N CBM 24 67.85 42.55 551 63.70 1855 67.35 62.95 -3.25 +32.7 CambriaYld N SYLD .49e 1.2 41.00 34.01 44 40.23 96 40.30 39.83 +.29 +4.8 CambFgnY N FYLD .75e 3.0 27.94 23.06 5 25.12 31 25.21 24.38 +.46 -4.7 CambGblV N GVAL .54e 2.3 28.50 22.85 21 23.29 149 23.48 22.85 +.39 -9.1 CamGblMo N GMOM .56e 2.1 29.42 26.00 39 26.86 155 26.86 26.52 +.35 -1.9 CambGlAss A GAA .55e 2.1 28.60 26.41 9 26.72 92 26.77 26.48 +.18 -2.8tCambrEmS N EYLD 38.25 30.19 4 31.44 22 31.44 30.19 +.49 -9.4 CambEq n N CCOR 26.18 24.00 11 25.54 32 25.66 25.48 -.06 -1.1tCambTail n N TAIL 24.40 20.28 2 20.25 37 20.77 20.20 -.32 -10.4 CamValMom N VAMO 28.07 23.60 9 25.61 53 25.71 25.40 +.01 +2.6 CambrBc n Q CATC 2.00f 2.3 95.06 70.00 5 88.40 22 90.50 88.40 -2.09 +10.8 CamdnN s Q CAC 1.20 2.7 23 47.86 38.02 12 44.48 113 46.11 43.27 -1.38 +5.6 CamdenPT N CPT 3.08 3.3 25 96.39 78.19 617 94.54 1936 95.47 93.99 +.55 +2.7 Cameco g N CCJ .40 12.19 7.68 1009 9.67 7717 9.81 9.39 -.05 +4.8 CampSp N CPB 1.40 3.4 14 51.07 32.63 1960 41.29 12408 41.33 39.59 +1.07 -14.2 CampWrl n N CWH .54 2.7 47.62 18.16 1613 19.91 7267 20.82 18.65 -.46 -55.5 Camtek h Q CAMT .56 6.4 14 11.11 4.70 117 8.71 830 8.94 8.37 -.12 +52.3 Can-Fite A CANF 2.75 1.12 11 1.31 159 1.35 1.26 -.04 -11.7 CdaGoose n N GOOS 68.75 18.97 523 58.14 3033 60.76 55.83 +2.24 +84.2 CIBC g N CM 4.49e 8 100.01 85.47 207 94.01 1376 94.71 93.38 +.67 -3.5 CdnNR gs N CNI 1.82f 90.57 70.59 816 87.17 4522 87.75 85.92 +.99 +5.7 CdnNRs gs N CNQ 1.34 38.20 29.20 1989 31.77 12827 32.81 31.29 -.40 -11.1 CP Rwy g N CP 2.60f 211.44 157.00 433 205.55 2499 210.32 203.90 -2.25 +12.5 CdnSolar Q CSIQ 6 19.09 11.37 456 14.62 2101 15.10 14.43 -.03 -13.3 CancrGen h Q CGIX 3.50 .82 67 1.04 315 1.06 .93 +.06 -43.8 CannaeHl n N CNNE 21.34 16.16 394 20.88 1591 20.97 19.61 +1.16 +22.6tCanon N CAJ 40.67 30.14 402 30.97 1877 31.01 30.14 +.37 -17.2stCanopyGr n N CGC 53.29 43.77 22404 47.19 75751 53.29 40.68 -4.34 -8.4 CantelMed N CMD .17e .2 41 130.92 81.88 202 96.62 955 98.29 95.35 +.23 -6.1 CantbryPk Q CPHC .28 1.8 24 17.72 11.26 13 15.50 23 15.60 15.10 -.20 -4.6tCpStarFn n Q CSTR .04p 49 22.22 16.68 10 16.98 113 17.32 16.68 -.32 -18.2 CapCtyBk Q CCBG .36f 1.5 21 26.50 20.10 11 24.16 78 24.66 23.77 -.08 +5.3 CapOne N COF 1.60 1.6 16 106.50 78.39 2301 97.99 9792 99.40 96.93 -.38 -1.6 CapOne wt N COF/WS 63.91 36.65 62.00 +6.9 CapOne pfC N COFpC 1.56 6.0 26.79 25.49 23 25.82 128 25.87 25.65 +.08 -1.4 CapOne pfD N COFpD 1.68 6.4 27.34 25.82 48 26.24 186 26.24 26.04 +.13 -2.2 CapOne pfF N COFpF 1.55 6.0 27.31 25.49 13 25.98 158 26.04 25.87 +.08 -3.9 CapOne pfB N COFpP 1.50 5.9 25.80 24.91 47 25.38 150 25.39 25.25 +.12 +.3 CpOne pf H N COFpH 27.19 25.12 29 25.90 147 26.03 25.76 +.05 -3.8 CapOne pfG N COFpG 25.55 23.25 33 24.88 174 24.89 24.67 +.14 -.6 CapProd Q CPLP .32 11.4 16 3.68 2.72 229 2.80 2326 2.86 2.75 +.04 -16.7 CapSenL N CSU 16.72 7.18 490 8.95 2071 9.30 8.19 +.07 -33.7sCapSwst Q CSWC 1.36f 7.2 19 19.80 14.85 36 18.86 219 19.80 18.85 +14.0 CapitalaF Q CPTA 1.00 11.2 13 10.00 6.88 71 8.95 274 9.00 8.73 +.14 +23.0 Capitala22 Q CPTAL 1.50 6.0 25.97 24.13 5 25.05 15 25.28 25.04 +.01 -.6 CapFedFn Q CFFN .34a 2.6 21 15.11 12.19 393 13.17 1185 13.37 13.02 -.13 -1.8 CapInv n N CIC 10.10 9.60 9.88 39 9.90 9.88 +2.1 Capricor Q CAPR 4.25 .96 59 1.17 362 1.20 1.14 +.03 -25.9 CapsteadM N CMO .64 7.8 12 9.89 8.01 460 8.21 2094 8.59 8.19 -.33 -5.1 Capstd pfE N CMOpE 1.88 7.4 25.85 24.62 32 25.33 177 25.46 25.20 +.08 -.1 CpstnTur rs Q CPST 1.90 .59 1347 .92 4271 1.13 .90 -.18 +19.5 CarGurus n Q CARG 56.17 25.85 1013 52.69 6283 53.31 46.89 +5.01 +75.8 CaraThera Q CARA 22.29 11.11 632 21.79 3546 22.09 19.70 +1.86 +78.0 CarboCer N CRR 12.69 6.10 276 8.19 1321 8.62 7.65 +.61 -19.5 CarbBlk n Q CBLK 35.00 19.76 149 23.28 863 24.60 22.68 -.99 -2.8 Carbonite Q CARB 43.63 19.16 228 41.30 1241 43.20 39.90 -1.50 +64.5 CardnlHlth N CAH 1.90 3.7 75.75 48.14 3487 52.10 14822 53.63 51.86 -.52 -15.0sCardiovSys Q CSII 39.50 20.58 154 39.15 702 40.00 37.78 +.67 +65.3sCardlytc n Q CDLX 26.77 11.10 561 27.51 2188 27.94 20.81 +6.47 +105.8 Cardtronic Q CATM 22 39.10 15.80 653 31.37 2901 34.10 31.15 -2.20 +69.4 CareTrust Q CTRE .82 4.5 36 19.82 12.73 454 18.22 2164 18.39 17.79 +.30 +8.7 Care.com N CRCM 22.95 13.15 228 20.20 1714 20.40 18.16 +.40 +12.0sCareDx h Q CDNA 27.55 2.65 627 26.16 3857 27.55 23.00 +.66 +256.4 CareerEd Q CECO .30f 2.1 19.07 9.00 323 14.42 1638 15.10 13.80 -.65 +19.4 Carlisle N CSL 1.48 1.2 21 129.47 94.71 443 128.36 1580 128.72 126.70 +1.51 +12.9 CarlyleGp Q CG 1.38e 5.9 9 25.90 19.50 555 23.45 2524 23.50 22.20 +1.15 +2.4tCarlGp pfA Q TCGP 1.47 6.3 25.85 23.15 18 23.21 248 23.63 23.10 -.28 -8.5 CarMax N KMX 21 81.67 57.05 716 80.52 4979 80.91 79.40 +1.66 +25.6 Carnival N CCL 2.00 3.1 15 72.70 56.45 4382 63.95 16633 64.14 61.45 +1.89 -3.6 CarnUK N CUK 1.80f 2.8 72.29 56.76 822 63.20 1911 63.39 60.94 +1.82 -4.6 CaroFin s Q CARO .28 .7 20 45.58 31.60 52 39.49 368 41.72 39.06 -2.04 +6.3 CarolTrBk Q CART 31 10.00 7.40 9 8.32 69 8.50 8.18 +.22 -12.9 CarpTech N CRS .80f 1.4 45 61.49 39.14 190 58.23 1037 59.11 55.46 +1.44 +14.2tCarrSrv N CSV .30 1.3 15 28.96 22.15 59 22.43 427 22.80 22.15 -.22 -12.8 Carrizo Q CRZO 49 31.57 11.38 2427 23.61 10485 24.70 22.94 +.67 +10.9 CarrolsRst Q TAST 18 16.40 9.90 204 14.40 1017 15.70 14.15 -1.15 +18.5 Cars.cm N CARS 32.94 20.94 505 26.01 3394 26.88 25.96 -.14 -9.8 Carters N CRI 1.80 1.9 15 129.00 89.84 1713 93.89 5176 98.81 93.02 -3.57 -20.1sCarvana A n N CVNA 72.59 12.17 1301 63.43 9804 72.59 59.70 +1.93 +231.7 CarverBc lf Q CARV 43 11.94 2.01 4 4.31 74 4.49 3.83 +.30 +48.1 CasaSys n Q CASA 83 34.21 11.26 675 15.81 3461 16.34 14.86 +.88 -11.0sCasellaW Q CWST 33.94 16.64 127 32.29 1422 33.94 31.80 +.66 +40.3sCaseys Q CASY 1.16 .9 30 130.50 90.42 493 126.11 4155 130.50 115.20 +11.12 +12.7 CassInfo Q CASS 1.04 1.5 33 74.49 54.37 13 67.23 193 70.84 66.26 -3.19 +15.5tCastleBr A ROX 1.49 .90 340 .97 2776 1.05 .90 -.01 -20.5 CastlightH N CSLT 5.95 2.65 395 2.90 8111 3.15 2.80 -.15 -22.7 Catabasis n Q CATB 3.78 .61 1270 .76 5641 .85 .67 +.05 -48.9 Catalent N CTLT 74 47.87 36.73 741 43.00 3517 43.46 40.83 +1.90 +4.7 CatalstB rs Q CBIO 37.00 3.41 240 9.39 967 10.25 9.31 -.79 -31.2 CatalystPh Q CPRX 4.51 2.18 292 3.18 1930 3.34 3.12 -.06 -18.7sCatasys n Q CATS 10.65 3.30 91 10.51 310 10.92 9.72 +.88 +180.3 CatchMTim N CTT .54 4.5 13.73 11.70 143 11.98 975 12.27 11.90 -.24 -8.8 Caterpillar N CAT 3.44f 2.4 18 173.19 117.47 4676 144.90 22568 147.20 140.37 +3.58 -8.0 CathayGen Q CATY .96 2.2 16 45.59 35.09 625 42.69 1748 42.96 41.49 +.40 +1.2 CatoCp N CATO 1.32 6.3 21 26.88 10.76 225 20.91 1178 21.73 20.60 +.14 +31.3sCavcoInd Q CVCO 39 255.40 133.75 51 256.95 276 261.80 240.60 +12.50 +68.4 CecoEnv Q CECE .30 3.7 9.42 4.00 41 8.20 317 8.50 8.11 -.27 +59.8 CedarF N FUN 3.56 6.7 14 70.82 50.10 132 53.18 691 55.90 52.91 -2.34 -18.2 CedarRlty N CDR .20 4.5 11 6.29 3.54 316 4.44 1373 4.74 4.42 -.19 -27.0 CedarR pfB N CDRpB 1.81 7.4 25.61 22.03 14 24.50 22 24.85 24.48 -.07 -3.0 CedrRT pfC N CDRpC 1.63 7.4 25.39 18.82 39 22.10 47 22.77 21.67 -.98 -11.7 Cel-Sci rs A CVM 4.44 .82 1616 3.59 9648 4.07 3.03 -.02 +89.9 Celanese N CE 2.16f 1.9 12 119.29 95.45 635 113.17 3567 116.26 112.21 -1.85 +5.7 Celcuity n Q CELC 29.19 11.10 64 28.40 174 28.52 21.28 +6.90 +49.9 Celestic g N CLS 10 12.76 9.79 247 12.00 1389 12.25 11.91 -.07 +14.5 Celgene Q CELG 26 147.17 74.13 3501 87.17 24235 91.25 86.33 -3.29 -16.5 Celgene rt Q CELGZ 2.65 .11 28 1.64 206 1.76 1.53 +.02 +69.2 Cellcom N CEL 7 10.62 5.43 5 6.06 20 6.22 5.76 +.14 -40.6 CelldexTh Q CLDX 3.26 .40 815 .42 6283 .47 .41 -.04 -85.2 CellectBio n Q APOP 13.50 4.40 8 4.87 29 5.10 4.70 -.18 -30.4 Cellct wt rs Q CLRBW .25 .10 .10 tCellectar rs Q CLRB 20.40 2.21 65 2.19 592 2.55 2.19 -.32 -84.0 Cellectis n Q CLLS 38.85 22.62 170 27.57 900 27.77 25.50 +1.40 -5.4 CallularBio Q CBMG 23.00 9.15 58 19.58 188 22.00 19.50 -2.08 +74.0 Celsion rs Q CLSN 6.06 1.30 119 2.85 665 2.95 2.75 +6.3 CelsiusH n Q CELH 7.00 3.05 23 4.57 273 4.74 4.41 +.15 -13.0 Celyad n Q CYAD 64.75 25.55 4 27.63 18 28.11 27.27 +.09 -35.9 Cementos N CPAC .50e 5.0 14.11 9.20 1 9.93 14 10.50 9.62 +.33 -19.9 Cemex N CX .29t 9.45 5.72 4204 7.12 21017 7.15 6.68 +.33 -5.1tCemig pf N CIG .08e 5.0 2.93 1.60 1950 1.60 16223 1.78 1.56 -.17 -22.3 Cemig N CIG/C .08e 4.6 2.72 1.56 1.74 2 1.74 1.65 +.10 -6.0 Cemtrex rs Q CETX .02p 5 3.57 1.30 63 1.54 317 1.68 1.41 +.06 -39.6 Cemtrx pf Q CETXP .58t 7.62 3.50 4.04 3 4.06 3.96 +.23 -20.1 CenovusE N CVE .20 7 11.52 7.09 1633 8.86 21776 9.52 8.80 -.02 -3.0 Centene s N CNC 22 148.24 83.56 1232 145.24 5633 146.31 142.50 -.81 +44.0 CntRsDvA Q CDEV 22.14 15.78 1547 21.12 16964 21.33 19.30 +1.90 +6.7 CC MLPInf N CEN 1.25 12.6 11.48 8.12 139 9.89 760 10.00 9.73 +.18 -.7 CenterPnt N CNP 1.11 3.8 21 30.45 24.81 4569 28.92 15079 29.06 28.38 +.41 +2.0 CntrStBk Q CSFL .40 1.4 32.27 22.68 336 29.46 3184 30.62 29.08 -.93 +14.5 CentElBr B N EBR/B 9.06 3.43 5 4.12 35 4.69 4.08 -.54 -39.3 CentElecBr N EBR 7.86 3.14 482 3.57 1785 4.09 3.51 -.42 -37.4 CEurMed Q CETV 5.20 3.40 102 3.60 325 3.65 3.50 -22.6 CnEurRusT N CEE .56e 2.4 28.32 22.26 2 23.20 54 23.83 22.38 +.70 -4.9 CentrlFd rs Q CFBK 30 15.13 12.32 4 14.70 19 15.00 14.31 +.23 -2.8 CentGard lf Q CENT 21 45.02 34.81 48 39.60 269 41.12 39.02 -.32 +1.7 CenGrdA lf Q CENTA 41.97 32.57 209 36.81 1410 38.03 36.17 -.09 -2.4 CenPacFn N CPF .84 3.0 17 33.15 27.19 108 27.80 605 28.52 27.50 -.56 -6.8 CentSecur A CET 1.78e .7 29.94 24.98 30 29.49 132 29.69 29.13 +.01 +7.6 CntlVyCm Q CVCY .32f 1.5 17 22.75 18.05 48 21.69 157 21.88 21.26 +.06 +7.5 CentrusEn A LEU 5.14 2.18 11 2.30 70 2.39 2.29 -.02 -42.6 CentAl Q CENX 17 24.77 11.04 1304 11.32 8913 12.44 11.16 -.28 -42.4 CntyBcMA Q CNBKA .48 .7 89.40 66.50 3 71.30 21 72.05 71.25 -8.9 CentCas Q CNTY 47 9.85 6.75 62 7.55 362 7.92 7.45 -.25 -17.3 CentCmtys N CCS 11 36.00 22.80 381 29.15 1795 29.55 27.50 +1.10 -6.3 CntryLink N CTL 2.16 9.5 9 24.20 13.16 7674 22.74 44106 23.04 21.71 +.80 +36.3 CeragonN Q CRNT 4.15 1.64 159 2.92 1074 3.08 2.87 -.08 +47.5 Cerecor n Q CERC 5.74 .67 29 4.56 192 4.89 4.23 +.10 +42.5 CerdHCM n N CDAY 42.46 29.68 1585 41.45 2341 41.85 36.46 +3.73 +35.8 Cerner Q CERN 33 73.86 52.05 1346 64.94 9087 65.49 62.84 +.71 -3.6 CerusCp Q CERS 8.05 2.43 678 7.25 3114 7.48 7.00 -.02 +114.5 Cervecer N CCU .35e 1.3 30.35 24.37 154 26.42 1429 26.94 25.75 +.20 -10.7 CescaTh h Q KOOL 6.44 .22 420 .43 1807 .47 .38 +.01 -85.8 Chaisma n Q CHMA 2.95 1.20 56 2.65 253 2.80 2.35 +.20 +55.9sChampO hrs Q CSBR 9.45 3.05 1897 10.58 2403 11.13 8.00 +2.03 +172.7 Changyou Q CYOU 5 27.99 12.68 144 14.36 659 14.54 13.01 +.81 -42.1 ChannAdv N ECOM 15.63 8.30 54 11.70 309 12.30 11.30 -.40 +30.0 Chantic rs Q BURG 5.15 1.81 12 2.51 87 2.58 2.30 -.04 -4.6tCharahSol n N CHRA 12.00 6.28 107 6.21 454 7.12 6.04 -.79 -48.3 CharlsCol h Q CTHR 1.60 .80 32 .91 176 1.02 .90 -.10 -32.6sChRvLab N CRL 26 132.00 96.70 331 132.28 2055 132.49 125.68 +5.96 +20.9 ChartInds Q GTLS 52 80.31 34.66 260 77.69 1305 78.72 73.74 +3.20 +65.8 ChartCm n Q CHTR 397.39 250.10 699 318.13 7986 324.89 304.77 +12.94 -5.3 ChaseCorp A CCF .80f .6 37 131.70 95.00 10 124.45 89 127.90 123.00 -.10 +3.3 ChathLTr N CLDT 1.32 6.3 29 23.91 17.90 210 20.99 999 21.39 20.76 -.25 -7.8sChkPoint Q CHKP 23 120.18 93.76 540 120.50 5247 120.58 115.57 +5.08 +16.3 CheckC wt Q CHEKW .74 .15 .33 +80.6 CheckC nrs Q CHEK 24.00 3.08 22 3.48 449 4.08 3.33 -.50 -66.7 ChckPnt n Q CKPT 10.50 2.22 222 4.44 968 4.64 3.80 +.27 +14.4 Cheesecake Q CAKE 1.32f 2.5 17 60.19 38.50 720 52.93 3652 55.30 52.39 -2.15 +9.9 CheetahM N CMCM 18.18 7.38 569 10.05 4556 10.20 8.77 +.38 -16.8sChefsWhs Q CHEF 69 33.93 16.15 284 34.30 1280 34.75 30.70 +3.65 +67.3 Chegg N CHGG 32.82 13.75 1328 31.71 4887 32.14 30.56 +.43 +94.3 Chembio Q CEMI 11.55 5.75 49 9.75 156 10.15 9.40 -.45 +18.9 Chemed N CHE 1.12 .4 28 335.99 186.09 87 318.22 366 321.01 311.68 +4.68 +30.9 ChemFinl Q CHFC 1.36f 2.5 18 59.83 45.02 250 55.48 1013 57.11 54.17 -1.29 +3.8 ChemoCntx Q CCXI 41 15.08 5.42 179 10.95 1005 11.49 10.71 +.18 +84.0tChemours n N CC 1.00f 2.5 10 58.08 38.49 1607 40.35 17952 44.82 38.49 -3.65 -19.4tChemungF Q CHMG 1.04 2.5 23 56.83 39.78 3 41.02 43 44.46 39.01 -3.18 -14.7 CheniereEn A LNG .56p 69.50 41.77 1600 65.59 9059 66.64 64.05 -.24 +21.8 ChenEnLP A CQP 2.24 5.8 40.01 26.41 206 38.42 848 38.98 37.80 -.22 +29.6 ChenEnHld A CQH 2.04f 6.6 30 33.59 24.03 137 31.06 543 31.58 30.44 -.12 +12.2 Cherokee h Q CHKE .20 21.1 4.10 .38 3805 .95 4212 1.25 .82 +.08 -50.0 CherHMtg N CHMI 1.96 10.6 4 19.20 16.01 122 18.55 696 18.93 18.37 -.21 +3.1 ChrHMt pfA N CHMIpA 2.05 8.0 26.03 24.47 9 25.60 55 25.65 25.51 -.8 ChesEng N CHK 7 5.60 2.53 24240 4.00 116621 4.15 3.95 -.03 +1.0 ChesEn pfD N CHKpD 4.50 8.2 58.43 45.99 3 54.71 8 54.75 53.52 +.63 +10.1 ChesGranW N CHKR .32e 18.5 1 2.30 1.20 39 1.70 219 1.75 1.65 -8.1 ChespkLdg N CHSP 1.60 4.8 34 33.46 24.98 185 33.23 1084 33.41 32.54 -.03 +22.7sChespkUtil N CPK 1.48f 1.7 25 88.55 66.35 52 88.80 187 89.00 86.40 +1.15 +13.0 Chevron N CVX 4.48 3.8 52 133.88 108.02 4865 117.38 28502 117.61 113.76 +2.78 -6.2 ChiRivet A CVR .84 2.6 33.52 28.70 0 31.80 4 32.22 31.50 +.09 ChkSoup n Q CSSE .45p 11.41 6.19 20 10.74 92 10.96 9.86 +.45 +19.3 ChkSoup pf Q CSSEP 2.44 9.5 26.56 24.05 25.67 7 25.67 25.30 +.08 +3.1 Chicos N CHS .34 4.0 11 10.90 7.07 1366 8.55 10734 8.91 8.31 +.13 -3.1 ChildPlace Q PLCE 2.00 1.5 29 161.65 99.90 710 129.05 2382 136.50 127.50 -1.55 -11.2 Chimera rs N CIM 2.00 10.7 8 19.77 15.77 951 18.76 4577 19.06 18.71 -.17 +1.5 Chimer pfA N CIMpA 2.00 7.8 26.74 24.51 15 25.63 90 25.98 25.59 -.14 -.7 Chimer pfB N CIMpB 2.00 7.8 26.47 24.88 49 25.75 151 25.99 25.60 -.14 -.2tChimerix Q CMRX 5.94 3.57 164 3.73 1490 4.02 3.57 -.17 -19.4 ChAdvCns Q CADC 10.20 1.60 31 4.25 101 4.50 3.80 +.25 -1.2 ChinaAuto Q CAAS 6 5.90 3.64 7 3.70 39 4.07 3.69 -.21 -22.9 ChinaBio Q CBPO 22 107.44 71.85 323 82.65 1561 84.82 80.64 +.31 +4.9 ChinCer rs Q CCCL 4.28 1.25 94 1.36 142 1.59 1.30 -.04 -43.1 ChiCmCr h Q GLG 4.00 .46 54 .70 134 .81 .67 -.06 -49.3 ChiCustR n Q CCRC 35.10 7.90 22 9.55 557 10.07 8.90 -.33 -44.0 ChinaDEd N DL .45e 10 10.71 6.61 57 8.51 156 9.79 8.50 -.84 -8.2 ChinaEAir N CEA 45.33 24.44 26 29.45 87 30.26 28.68 -1.71 -18.5 ChiFnOnl Q JRJC 4.14 1.70 39 1.74 146 1.88 1.71 -.07 -35.1tChinaFd N CHN .55e 2.9 24.76 18.60 23 19.04 344 19.30 18.60 -.16 -12.1tChinaGreen N CGA .10e 11.1 1 2.11 .88 55 .90 454 .98 .88 -.07 -27.4 ChinaHGS Q HGSH 2 4.48 1.18 62 1.25 142 1.30 1.21 -.04 +2.0tChnaIntNt n Q CIFS 66.10 7.99 392 12.79 1273 12.92 7.99 +3.50 -69.5 ChinaJJ h Q CJJD 1.79 1.17 214 1.47 961 1.71 1.43 -.08 +18.5 ChinLend h Q CLDC .32e 33.0 7.75 .85 997 .97 1116 1.20 .91 +.02 -68.8tChinaLife s N LFC .14e 1.3 17.85 10.49 677 10.70 5007 10.87 10.49 -31.5 ChinaMble N CHL 3.50e 7.2 53.24 43.25 495 48.70 4445 48.94 48.05 +.78 -3.6tChinaNRes Q CHNR 4.23 1.65 18 1.85 67 1.95 1.65 -.07 -30.7tChiNBorun N BORN 2 1.57 1.03 21 1.05 219 1.14 1.03 -.07 -16.0tChOnlEd n N COE 14.96 7.07 19 7.12 91 8.90 7.01 -1.38 -43.0 ChinaPet N SNP 3.73e 3.9 105.61 69.60 255 95.16 1010 98.10 94.18 +1.45 +29.7 ChinaPhH A CPHI 1.45 .15 48 .22 638 .24 .22 -.01 +26.1 ChinRap n N XRF 12.86 1.60 264 2.24 462 2.58 2.06 -.19 -60.8 ChiRecy rs Q CREG 9.39 .95 136 1.18 364 1.25 1.14 -.02 -57.8tChinaSoAir N ZNH .64e 2.1 70.52 29.01 52 30.30 319 31.31 29.01 -1.10 -41.5 ChnaTcF rs Q CNTF 4.07 1.75 0 2.15 18 2.25 2.13 -.08 -17.0 ChinaTel N CHA 1.21e 2.5 53.78 41.28 45 48.54 237 50.99 48.46 -1.29 +2.3 ChinaUni N CHU 15.53 11.25 275 12.04 2244 12.16 11.59 +.19 -11.0 ChXDPlas Q CXDC 3 5.00 3.13 93 4.06 327 4.06 3.35 +.69 -11.7 ChiXFsh rs A XNY 7.10 3.60 6.55 +33.9 ChinaYuch N CYD .73e 4.0 6 27.98 18.00 21 18.45 216 19.08 18.29 -.31 -23.1 ChiCache lf Q CCIH 4.75 .77 39 1.06 239 1.15 1.05 -.04 -37.3 ChinaNt rs Q CNET 11.90 .94 101 1.90 377 1.95 1.77 +.05 +74.3tChipMOS Q IMOS 1.97e 14.9 17 21.90 12.69 28 13.25 258 13.43 12.69 -.19 -24.9 Chipotle N CMG 530.68 247.52 505 491.56 2693 497.87 477.83 +9.53 +70.1 ChoiceHtls N CHH .86 1.1 40 85.35 60.90 257 81.55 1556 81.75 77.95 +3.10 +5.1 ChrisBnk N CBK 1.54 .75 109 .79 599 .84 .78 -.01 -38.0 ChromaDx n Q CDXC 7.24 3.19 217 3.90 2215 4.15 3.45 -.02 -33.7 ChubbLtd N CB 2.92e 2.1 17 157.50 123.96 1181 138.11 6326 138.20 134.14 +1.50 -5.5 ChungTel N CHT 1.29e 3.7 39.33 33.54 54 35.07 650 35.80 34.93 +.25 -1.0sChurchDwt s N CHD .87f 1.5 59.59 43.21 1018 59.55 5643 59.74 58.18 +.86 +18.7 ChrchllD Q CHDN 1.52f .5 33 314.60 197.20 127 278.95 489 279.50 253.15 +20.80 +19.9 ChuysHldg Q CHUY 29 34.10 18.10 101 27.45 542 29.45 26.55 -1.95 -2.1 CideraTh n Q CDTX 8.80 3.65 67 4.25 398 4.60 4.10 -37.5 CienaCorp N CIEN 7 32.33 19.40 1751 31.06 11211 31.71 30.84 +.16 +48.4 Cigna N CI .04 19 227.13 163.02 2348 195.11 10790 195.68 183.00 +6.52 -3.9 Cimarex N XEC .72 .8 13 130.16 80.53 1324 91.69 6830 92.19 83.94 +8.10 -24.9 Cimpress Q CMPR 171.76 93.20 96 143.57 608 145.66 137.50 +.94 +19.8tCincB pfB N CBBpB 3.38 6.9 52.37 47.56 10 48.90 27 49.74 47.56 +.52 -4.1 CinciBell rs N CBB 65 22.20 9.90 226 14.90 1291 15.00 13.45 +1.40 -28.5 CinnFin Q CINF 2.12 2.7 22 78.04 66.33 279 77.77 1812 77.82 75.85 +.61 +3.7tCinedigm rs Q CIDM 1.81 .98 7 1.30 258 1.41 .98 +.10 -13.3 Cinemark N CNK 1.28 3.3 17 44.00 32.29 1697 38.38 4704 39.01 37.50 +.42 +10.2 CinerRes N CINR 2.27 8.3 11 29.36 23.76 2 27.31 28 28.00 27.11 -.64 +8.7 Cintas Q CTAS 1.62f .8 37 217.34 133.52 303 214.48 2028 216.88 211.96 -1.75 +37.6 Circor N CIR .15 .3 28 56.37 35.16 101 46.63 456 47.15 43.18 +3.25 -4.2 Cirrus Q CRUS 15 58.80 34.78 802 39.71 5390 43.03 39.01 -3.28 -23.4 Cisco Q CSCO 1.32f 2.8 24 48.06 31.67 13726 47.40 87930 47.49 46.44 +.35 +23.8 Cision N CISN 42 18.28 11.13 1174 15.98 8807 18.26 15.65 -1.62 +34.6 CitiTrends Q CTRN .32 1.1 24 34.90 18.06 50 29.48 468 32.32 29.43 -1.01 +11.4 CitGBP Dl n N UGBP 32.62 19.06 21.27 6 21.27 21.03 +.79 -19.6 CitCHF Dl n N UCHF 32.08 22.48 1 24.99 5 25.00 24.27 +.17 -5.8 Citi GBP n N DGBP 30.45 18.65 27.02 5 27.23 26.85 -1.11 +26.7 CitEUR Dl n N UEUR 31.62 19.65 8 21.78 9 22.29 21.77 +.43 -21.0 Citi EUR n N DEUR 30.00 18.78 16 26.81 24 27.24 26.24 -.48 +16.9sCiti AUD n N DAUD 30.28 18.62 1 29.54 3 30.28 28.59 +.39 +47.7 Citi JPY n N DJPY 25.15 18.17 24.35 2 24.35 24.07 +.80 +6.8 CitJPY Dl n N UJPY 39.22 23.90 2 24.24 2 25.06 24.20 -1.15 -17.1 Citi CHF n N DCHF 26.77 19.08 23.64 2 24.04 23.64 -.19 +.3 Citigp pfN N CpN 1.97 7.3 27.80 26.03 87 27.13 354 27.17 26.91 +.19 -1.3 CgpVelLCrd N UWT 45.10 13.04 2261 36.48 12846 40.23 34.21 +1.48 +48.8 CgpVelICrd N DWT 29.79 5.81 6827 6.44 41132 6.96 5.85 -.37 -54.2 Citigroup N C 1.80f 2.6 12 80.70 64.38 9570 70.54 67293 71.70 68.91 +.90 -5.2 Citigrp pfC N CpC 1.45 5.7 25.86 24.70 30 25.38 83 25.39 25.27 +.02 -.3 Citigp pfJ N CpJ 1.78 6.3 29.74 27.59 24 28.46 131 28.47 28.15 +.24 -1.4 Citigp pfK N CpK 1.72 6.2 29.38 26.85 108 27.82 284 27.82 27.51 +.27 -2.5 Citigrp pfS N CpS 1.58 6.0 27.40 25.44 63 26.14 208 26.14 26.00 +.08 -2.9 Citigrp pfL N CpL 1.72 6.7 27.12 25.48 62 25.85 320 25.85 25.66 +.09 -2.7 CitiusPh wt Q CTXRW 1.25 .21 .90 +50.0 CitiusPh n Q CTXR 5.49 1.12 48 1.40 320 1.50 1.35 -.10 -63.2 Citiz&Nthn Q CZNC 1.08 3.9 20 28.99 22.00 8 27.66 44 27.95 26.56 +.10 +15.3 CtzCmtyBc Q CZWI .20f 1.4 17 14.25 13.00 5 14.00 19 14.20 13.99 -.19 +3.7 CitizFincl N CFG .52 1.3 11 48.23 33.08 3466 40.14 20684 41.27 39.61 -.87 -4.4 CitizFst Q CZFC .28e 1.1 16 26.83 21.51 2 26.25 8 26.35 26.20 -.10 +9.4 CitizHold Q CIZN .96 4.2 17 25.90 21.18 2 23.05 5 23.55 22.70 +.14 -.2 CitizInc N CIA 8.80 6.67 53 8.22 370 8.72 8.17 -.13 +11.8 CitrixSy s Q CTXS 31 116.82 75.01 1171 112.32 6358 112.87 110.28 +1.36 +27.6 CtyHld Q CHCO 1.84 2.3 22 83.27 62.13 41 78.83 277 80.44 77.51 -1.47 +16.8 CityOffce g N CIO .94 10 13.93 10.03 165 12.50 1180 12.74 12.46 -.08 -3.9 CityOff pfA N CIOpA 1.66 6.6 26.28 22.78 4 25.25 99 25.87 24.65 +.50 +.3 Civeo N CVEO 4.64 1.83 486 3.44 2368 3.53 3.27 -.03 +26.0 CivistaBcsh Q CIVB .28 1.1 18 25.88 19.93 337 24.47 449 24.77 22.87 +.74 +11.2 CivitasSolu N CIVI 25 19.90 11.15 26 14.50 139 14.85 14.35 -.35 -15.2sClarus Q CLAR .03p 11.20 6.35 120 11.15 706 11.20 10.55 +.60 +42.0 ClayGSCn N GCE 1.43e 9.0 17.55 14.85 15.95 1 15.95 15.87 +.55 -4.2 CleanEngy Q CLNE 4.05 1.31 834 2.68 4060 2.77 2.55 +.02 +32.0sCleanHarb N CLH 72.50 44.75 572 70.20 2728 72.50 69.01 -1.83 +29.5sClearChan N CCO 5.50 3.60 117 5.35 866 5.50 4.45 +.90 +16.3 ClrBrEnTR N CTR 1.35e 11.7 13.18 9.50 53 11.52 289 11.71 11.45 +.14 -.9 ClearOne Q CLRO .28 13.0 9.95 2.05 24 2.15 78 2.23 2.05 -76.0 ClrAllCGr n Q CACG 31.85 25.84 3 31.37 21 31.44 30.90 +.37 +12.6 ClrLgCap n N LRGE 34.17 26.97 0 34.03 0 34.03 34.03 +.59 +15.8 ClrDvStr n Q YLDE 29.22 26.35 29.06 0 29.06 29.06 +.05 +5.0 ClrbrgMLP N CBA .80m 10.1 9.58 6.53 109 7.90 650 8.05 7.80 +.08 -4.6 ClearEnFd N CEM 1.76f 12.0 17.36 12.10 98 14.62 460 14.85 14.54 +.16 -4.3 ClrbEOpFd N EMO 1.47e 12.7 13.36 9.56 36 11.59 246 11.74 11.42 +.24 -1.8 Clearfield Q CLFD 30 15.30 10.35 15 13.70 67 14.05 13.50 -.15 +11.8 ClearsBio n Q CLSD 15.33 5.30 209 6.58 1900 6.80 6.10 -.06 -6.0 ClearSign Q CLIR 4.70 1.65 22 1.80 498 2.00 1.70 -.15 -50.0 ClearwPpr N CLW 17 50.60 21.55 144 31.40 611 31.60 28.60 +2.85 -30.8 ClemPhr n Q CMTA 20.15 8.10 49 9.92 260 10.46 9.20 -.32 -47.7 CleBio hrs Q CBLI 4.25 1.76 1 1.79 31 1.89 1.77 -.11 -55.4sClevCliffs N CLF 8 11.44 5.60 13738 11.51 58686 11.66 10.47 +.81 +59.6 ClipRlty n N CLPR .38 12.64 7.62 29 12.09 180 12.40 11.61 -.02 +21.0sClorox N CLX 3.84 2.5 25 152.39 113.57 622 151.38 3627 152.39 149.02 +.64 +1.8tCloudPeak N CLD 5.70 2.17 473 2.17 1684 2.34 2.16 -.13 -51.2 Cloudera n N CLDR 22.43 12.57 2161 18.57 19156 18.79 16.60 +1.01 +12.4 CloughGA A GLV 1.44 11.4 14.39 12.25 20 12.65 152 12.72 12.59 -.01 -5.2 CloughGEq A GLQ 1.38 9.0 15.59 12.71 35 15.31 221 15.47 15.02 +.13 +14.5 ClghGlbOp A GLO 1.20 10.8 11.67 10.40 175 11.13 1001 11.27 11.11 -.10 +2.3tClovisOnc Q CLVS 86.26 31.19 503 31.77 3589 35.84 31.19 -3.42 -53.3 CoDiagn n Q CODX 6.85 1.45 83 2.63 226 3.35 2.61 -.52 -.4 CoBizFncl Q COBZ .40 1.7 36 23.48 16.29 282 23.17 1437 23.47 23.01 -.22 +15.9 CoStar Q CSGP 89 448.35 255.41 229 435.00 868 444.82 431.82 +.93 +46.5 CoastFn n Q CCB 18.90 15.50 76 17.50 276 18.25 16.63 -.17 +6.7sCoastwayB Q CWAY 76 28.20 19.70 24 28.15 100 28.20 27.75 +.30 +32.8 CCFemsa N KOF 1.75e 2.9 83.41 54.53 60 59.83 477 60.85 58.13 +.79 -14.1 CocaBtl Q COKE 1.00 .5 47 230.00 125.08 23 184.09 193 186.78 178.00 +5.23 -14.5 CocaCola N KO 1.56 3.4 87 48.62 41.45 7488 45.99 51714 46.31 45.61 +.66 +.2sCocaCEur n N CCE 1.04 2.3 45.46 36.17 1816 45.50 7935 45.88 42.85 +2.70 +14.2 CocrystP n Q COCP 6.45 1.61 128 3.02 422 3.38 2.95 -.18 -34.4 CodaOct n Q CODA 8.44 3.28 150 5.43 778 5.60 4.09 +1.29 +13.8sCodexis Q CDXS 19.25 5.55 346 18.50 1546 19.30 18.15 +.15 +121.6 CdrsVlly Q CVLY .62b 2.1 15 33.46 23.92 9 29.72 58 31.11 29.66 -1.37 +8.0 Coeur N CDE 50 9.87 5.18 2201 5.47 11612 5.78 5.26 -.07 -27.1 CoffeeH Q JVA 38 5.75 3.65 53 4.95 141 5.40 4.90 -.03 +16.3 CogentC Q CCOI 2.08f 3.8 57.65 35.75 200 54.95 926 55.85 54.30 +21.3 Cognex s Q CGNX .18 .3 43 72.99 39.90 1257 55.71 5652 56.12 53.11 +2.68 -8.9 CognizTch Q CTSH .80 1.0 24 85.10 69.69 3116 76.28 15754 77.23 75.23 +.55 +7.4tCohBar n Q CWBR 10.79 4.40 76 4.64 364 4.92 4.40 -.12 -6.6 Cohen n A COHN .80 8.2 12.00 7.50 1 9.79 12 10.04 9.25 +.19 +22.1 CohSClosed N FOF 1.04 7.9 13.52 11.60 52 13.20 220 13.34 13.05 +.14 -.8 CohStGlbI N INB 1.12 12.0 10.44 9.05 65 9.33 440 9.44 9.24 +.10 -5.6 Cohen&Str N CNS 1.32 3.1 19 47.83 37.40 70 42.10 421 42.63 41.19 +.11 -11.0 CohStInfra N UTF 1.60 7.0 24.61 20.88 195 22.96 1099 23.50 22.91 -.30 -4.3 C&SLtDP&I N LDP 1.87 7.6 27.25 24.29 61 24.51 303 24.88 24.40 +.13 -6.0 C&SIncEgy N MIE 1.32 12.6 11.40 8.86 66 10.50 391 10.71 10.40 +.11 +2.4 CohStQIR N RQI .96 7.7 12.93 10.55 333 12.53 2008 12.60 12.39 +.27 -.9 CohStRE N RNP 1.48 7.4 21.98 17.91 61 20.12 380 20.26 19.90 +.22 -5.4 CohStSelPf N PSF 2.06 7.4 29.03 25.16 12 27.94 160 28.62 26.99 +.87 -1.1 CohenStTR N RFI .96 7.5 13.10 11.50 51 12.81 269 12.95 12.75 -.01 +.3 Coherent Q COHR 26 329.00 145.66 320 183.20 1469 184.34 172.63 +9.96 -35.1 CoherusBio Q CHRS 20.66 8.05 490 17.35 3206 19.13 16.36 -1.45 +97.2 Cohu Q COHU .24 1.1 22 27.83 18.56 215 22.60 1050 24.17 22.05 -1.39 +3.0 Colfax N CFX 26 43.29 28.80 493 35.60 3040 36.13 34.45 +.16 -10.1 ColgPalm N CL 1.68 2.5 24 77.91 61.28 1813 67.99 14435 68.31 66.60 +.98 -9.9 CollPlant n Q CLGN 8.99 4.70 1 5.10 19 5.68 4.99 -.08 -43.0 CllctUnv Q CLCT .70 4.6 11 30.82 13.00 38 15.13 180 15.60 14.53 +.31 -47.2 Collegium n Q COLL 29.90 9.01 299 15.32 1539 16.17 15.22 -.49 -17.0 Colliers Q CIGI .10 .1 27 84.20 46.60 20 78.15 115 79.50 77.00 -.05 +29.5 ColonyBk Q CBAN .20 1.2 11 19.50 13.00 10 17.25 35 18.50 17.25 -.95 +18.2 ColonCap N CLNS 13.28 5.28 1580 6.23 7657 6.25 6.08 +.11 -45.4 ColCap pfB N CLNSpB 2.06 8.1 25.95 22.26 7 25.33 25 25.47 25.31 -.07 -.4 ColCap pfE N CLNSpE 2.19 8.5 27.45 23.86 11 25.90 46 25.96 25.81 +.04 -2.5 ColCap pfG N CLNSpG 1.88 7.8 25.95 22.49 0 24.20 25 24.44 24.10 +.15 -3.8 ColCap pfJ N CLNSpJ 24.84 21.48 11 23.10 241 23.35 22.90 +.15 -5.9 ColCap pfI N CLNSpI 1.79 7.8 25.75 21.81 17 23.08 114 23.39 23.00 -.03 -8.3 ColCap pfH N CLNSpH 1.78 7.7 25.89 21.61 16 23.05 199 23.36 22.98 -.08 -7.8 ColBnkg Q COLB 1.04 2.5 21 48.06 36.75 202 40.90 1082 42.10 40.40 -.99 -5.8 Col SusInt n N ESGN 32.31 27.17 27.69 1 27.85 27.69 -.04 -9.4 Col SusUS n N ESGS 32.51 28.62 0 30.70 7 30.76 30.49 -.05 +3.8 ColumFn n Q CLBK 17.73 15.30 130 16.84 477 17.00 16.63 -.09 +9.2 Col Bey N BBRC .50e 2.8 20.47 16.95 10 17.60 654 17.78 17.18 +.26 -4.5 ColEmxChi N XCEM 30.22 24.42 1 25.20 12 25.35 24.69 +.24 -8.9 ColQualDv N HILO .32e 2.2 17.10 13.72 14.41 9 14.41 14.00 +.29 -9.3tCol EMCns N ECON .10e .5 29.87 21.32 269 22.14 1724 22.32 21.32 +.08 -21.3 Col IndiaC N INCO .03e .1 51.06 41.41 24 44.52 123 45.00 42.91 -.75 -10.3 Col IndiaInf N INXX .10e .8 16.79 11.99 7 12.83 45 12.94 12.41 -.10 -19.1 Col IndSC N SCIN .17e 1.0 25.98 16.18 4 17.06 17 17.23 16.63 -.20 -27.2 ColumbPT N CXP .80 3.4 14 25.07 19.55 767 23.36 4241 24.29 23.25 -.68 +1.8 ColSelTec N STK .92a 4.3 24.58 20.09 87 21.31 411 21.46 21.13 +.09 -4.2 ColuSprtw Q COLM .88 1.0 31 95.58 57.50 122 91.72 988 93.00 90.95 +.99 +27.6 Colmbus Q CMCO .20 .5 45.85 32.57 62 42.30 378 42.83 41.71 +.41 +5.8 comScore n Q SCOR 25.69 17.72 490 19.75 2291 20.41 18.16 +1.57 -19.3 Comcast s Q CMCSA .76 2.1 18 44.00 30.43 14839 36.96 98666 37.23 35.67 +.79 -7.3 Comcst29 N CCZ 1.58e 3.0 64.00 50.35 52.50 0 -16.5 Comerica N CMA 2.40f 2.6 16 102.66 65.59 1633 93.19 11692 98.75 92.48 -3.49 +7.3 ComfrtS N FIX .34f .6 35 59.05 33.85 256 56.50 1093 58.55 55.90 -.40 +29.4 CommScpe Q COMM 31 41.60 26.29 2314 30.28 7345 31.35 30.17 -.26 -20.0 ComndSec A MOC 3.55 1.20 5 1.84 29 1.96 1.81 +.03 -40.1 CmcBMO Q CBSH .94f 1.4 20 72.55 51.13 394 69.28 1622 71.86 68.31 -2.17 +24.1 CmcBc pfB Q CBSHP 1.50 5.8 26.98 25.00 2 25.70 13 25.75 25.65 +.11 -2.5 CmclMtls N CMC .48 2.3 43 26.72 17.38 1078 21.15 6599 21.40 19.79 +.33 -.8 CmclVehcl Q CVGI 34 13.90 6.38 153 8.13 842 8.88 7.90 -.75 -23.9tCommSys Q JCS .16 5.2 4.79 3.00 10 3.10 71 3.50 3.00 -.26 -12.9 CmtyBkSy N CBU 1.52f 2.4 17 67.07 50.43 169 64.39 755 66.47 63.57 -1.55 +19.8 CmtyBkTr Q ESXB 23 10.05 7.90 15 8.95 106 9.30 8.90 +.05 +9.8 CmtyFinCp Q TCFC .40 1.2 17 40.69 33.14 24 33.40 68 34.60 33.28 -.28 -12.8 CommuFt n Q CFBI 13.91 10.53 7 11.64 26 11.72 11.45 +.08 +.3 CmtyHlt N CYH 7.89 2.66 1704 3.30 10324 3.41 2.97 -22.5sCmtyHlt rt Q CYHHZ .04 .01 2762 .03 6320 .04 .03 +.00 +371.4 CmtyHcT n N CHCT 1.61f 5.3 83 32.81 22.41 61 30.59 306 30.96 30.20 -.13 +8.9 CmtyTrBc Q CTBI 1.44f 3.0 15 53.00 41.60 24 47.25 297 49.40 46.60 -1.59 +.3 CmtyWest Q CWBC .20 1.7 18 12.97 10.25 5 12.00 8 12.45 11.90 -.45 +12.7 CommVlt Q CVLT 72.65 48.35 304 69.60 1028 70.45 68.05 +.85 +32.6tCBD-Pao N CBD .08e .4 25.90 17.94 569 18.44 2753 19.53 17.91 -.77 -21.8 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 15, 2018

PAGE 42

CompDivHd N CODI 1.44 7.9 18.35 14.60 135 18.30 650 18.35 17.63 +.70 +8.0 ComDivH pf N CODIpA 1.81 8.0 25.75 20.01 4 22.68 21 22.90 22.54 +.09 -8.0 CompssMn N CMP 2.88 4.5 22 76.65 56.50 270 63.65 1379 63.85 61.25 +2.35 -11.9 Compugn Q CGEN 5.00 2.25 73 3.90 752 4.10 3.75 +.03 +56.0 CmptrPr Q CPSI .40 1.5 49 34.65 25.15 81 26.60 451 26.90 25.90 +.50 -11.5 CmpTask Q CTG .24 4.5 9.62 4.90 16 5.33 99 5.66 5.33 -.41 +4.5 Compx A CIX .20 1.5 13 16.50 11.95 1 13.50 5 13.85 13.37 -.20 +1.5 CmstkH rs Q CHCI 6.58 1.20 63 2.90 593 3.27 2.81 -.11 +70.6tComstkM rs A LODE .94 .14 624 .15 9037 .21 .14 +.00 -61.0 ComstkRs rs N CRK 12.32 4.01 236 8.19 2097 8.33 7.32 +.44 -3.2 Comtech Q CMTL .40 1.2 27 36.80 17.11 104 33.22 450 34.78 33.09 -1.23 +50.2 ConAgra N CAG .85 2.2 18 39.43 32.90 5203 38.25 22766 38.43 36.43 +1.92 +1.5 ConatusPh Q CNAT 21 7.95 3.22 405 4.36 2138 5.00 4.25 -.42 -5.6tConcertPh Q CNCE 30.71 13.23 145 12.82 585 14.64 12.59 -1.50 -50.4 ConchoRes N CXO 21 163.11 112.08 1591 141.11 9581 143.29 132.18 +8.20 -6.1 ConcdMed N CCM 4.20 2.46 10 3.02 49 3.37 2.80 +.02 -9.5 CondHos rs A CDOR .78e 7.6 21 10.99 8.13 5 10.32 67 10.66 10.20 -.12 +3.7 Conduent n N CNDT 23.39 14.95 1196 23.27 6303 23.37 22.63 +.44 +44.0 Conformis n Q CFMS 4.17 .88 183 1.11 650 1.22 1.08 -.09 -53.4 ConiferH n Q CNFR 7.20 5.00 88 6.05 120 6.30 5.50 +.25 +4.3 Conmed Q CNMD .80 1.0 28 83.49 49.09 218 80.72 1067 82.08 78.02 -.33 +58.4 Conns Q CONN 33 42.65 21.65 247 34.95 2292 37.00 33.24 -1.05 -1.7 ConnectOne Q CNOB .30 1.2 22 31.40 21.04 106 24.10 670 24.85 23.88 -.55 -6.4 ConnWtrSv Q CTWS 1.25 1.8 43 69.80 48.86 61 68.81 244 69.00 68.49 +.11 +19.9 ConocoPhil N COP 1.14f 1.6 59 74.43 44.50 4561 73.50 24530 73.93 70.52 +3.28 +33.9 ConsolCom Q CNSL 1.55 12.0 20.72 10.31 547 12.88 2491 12.96 12.08 +.92 +5.7 ConEd N ED 2.86 3.6 17 89.70 71.12 1536 80.29 7566 80.93 79.22 +.21 -5.5 CnsTom A CTO .28f .5 7 67.97 54.37 10 61.60 57 62.38 60.81 -.40 -3.0 ConsolWtr Q CWCO .34 2.4 42 15.35 11.20 43 14.20 169 14.45 13.70 -.05 +13.5sConstAlph n Q CNAC 10.10 9.55 21 10.10 57 10.15 10.07 +.02 +3.6 ConstAl wt Q CNACW .30 .20 .25 +13.6 ConstAlp un Q CNACU 11.50 8.22 2 10.75 5 10.75 10.55 +5.6 ConstAl rt Q CNACR .95 .25 7 .41 65 .47 .38 -.06 +32.3 ConstellA N STZ 2.96f 1.4 16 236.62 197.32 2102 212.05 11013 219.13 208.50 +.33 -7.2 ConstellB N STZ/B 2.68f 1.3 21 234.00 198.11 1 214.38 4 219.56 212.53 +2.90 -5.8tConstPh n Q CNST 12.21 6.67 30 7.25 116 8.60 6.67 -.81 -37.0 Constellm N CSTM 14.10 9.08 687 11.45 3552 11.45 10.80 +.40 +2.7 ConstPrt n Q ROAD 14.06 10.31 16 12.21 239 12.80 11.81 -.30 +.9 ConsuPtf Q CPSS 5 4.86 3.18 23 3.86 142 4.06 3.80 -.13 -7.0 CnE pfB N CMSpB 4.50 4.4 105.95 96.93 0 103.00 1 103.55 103.00 -1.34 -.9 ContainStr N TCS 22 12.42 3.53 153 10.69 979 11.21 10.27 -.14 +125.5 Contango A MCF 7.25 2.22 347 6.35 2035 6.87 5.80 +.42 +34.8 ContlBldg N CBPX 22 39.60 24.20 226 38.70 1309 38.95 37.81 +1.05 +37.5 ContMatls A CUO 21.00 15.50 4 16.18 13 16.92 15.70 -.17 -14.8 ContlRescs N CLR 52 69.91 33.75 1589 60.37 9762 62.41 58.88 +.57 +14.0 ContraFect Q CFRX 2.93 .85 207 1.59 827 1.98 1.51 -.38 +57.4 ContraV rs Q CTRV 6.60 .61 38 .72 313 .81 .72 -.04 -75.0sControl4 Q CTRL 53 37.30 20.50 639 37.14 2478 37.62 34.90 +2.45 +24.8 ConvrgOn n Q CVON .08 .9 10.83 8.01 59 9.30 887 9.50 8.78 +.18 -6.8 Cnvrgys N CVG .44 1.8 21 26.72 21.13 4495 24.98 7740 25.06 24.41 +.39 +6.3 CoolHl rs Q AWSM 13.45 2.70 334 5.18 1057 5.25 4.00 +1.04 -27.9sCooperCo N COO .06 267.98 216.47 234 262.92 1526 267.98 258.27 +3.49 +20.7 CooperTire N CTB .42 1.4 37 40.78 22.58 350 30.20 2031 30.65 28.65 -.15 -14.6 CooperStd N CPS 14 146.78 99.78 411 124.89 748 135.32 124.67 -9.24 +2.0 CopaHold N CPA 3.48 4.5 9 141.34 74.77 544 77.95 2485 79.89 75.77 +1.41 -41.9sCopart s Q CPRT 41 67.08 31.89 1636 64.83 7055 67.08 64.65 -.70 +50.1 Copel N ELP .26e 5.3 9.69 4.70 175 4.87 1381 5.18 4.76 -.25 -36.2 CorbusPhm Q CRBP 9.96 4.50 653 4.95 2613 5.50 4.94 -.45 -30.3 Corcept Q CORT 14 25.96 11.55 1204 14.39 6468 14.98 14.10 -.41 -20.3 CoreLabs N CLB 2.20 2.0 60 130.34 87.66 299 108.91 1455 111.38 106.26 +.04 -.6tCoreMold A CMT .05 23.85 7.95 45 7.81 182 9.52 7.81 -1.71 -64.0sCoreMrk s Q CORE .40 1.2 37 38.16 17.10 504 33.66 2897 38.16 33.26 -3.30 +6.6tCorePtLd n N CPLG 28.30 20.02 318 20.53 2928 20.87 20.02 -.22 -26.4 Corecivic N CXW 1.72 6.8 15 27.50 18.61 463 25.23 2802 25.37 24.46 +.24 +12.1 CoreLogic N CLGX 22 55.79 42.00 343 51.09 1548 51.28 49.77 +.93 +10.6 CorEn pfA N CORRpA 1.84 7.3 26.93 24.50 13 25.15 26 25.26 25.10 -.01 -2.3 CorEnInf rs N CORR 3.00 8.0 16 39.46 32.15 25 37.71 160 38.14 37.32 +.09 -1.3 CoreSite N COR 4.12 3.5 43 119.99 89.76 292 116.92 1497 117.82 113.86 +2.72 +2.7 Corindus n A CVRS 1.70 .66 1678 1.27 6441 1.35 1.05 +.18 +25.7 Corium Q CORI 13.93 7.17 129 9.45 662 9.58 9.16 -.10 -1.7 CorMedix A CRMD .80 .17 551 .57 6737 .67 .56 -.04 +13.5sCorOnDem Q CSOD 58.56 33.57 809 57.24 2103 58.56 56.07 -.05 +62.0 CrnstTotR A CRF 3.35 23.9 16.22 13.42 337 14.00 2029 14.36 13.94 -.05 -8.4 CrnrstnStr A CLM 3.40 24.2 16.24 13.10 415 14.07 2925 14.35 14.02 +.03 -9.0sCorning N GLW .72 2.0 35.10 26.11 6774 35.27 30291 36.00 33.40 +1.69 +10.3tCpBT JCP N JBN 1.75 20.3 15.55 8.61 7 8.63 43 9.42 8.61 -.37 -31.3 CorpCapT n N CCT 1.61 10.1 19.00 14.43 384 15.99 1315 16.31 15.96 -.18 +.1 CorpOffP N OFC 1.10 3.6 16 33.81 24.55 521 30.43 2247 30.66 29.93 +.04 +4.2 Cort1Aon27 N KTN 2.05 6.7 35.11 30.06 30.40 6 30.60 30.15 -7.1 CortsJCP97 N KTP 1.91 20.1 16.97 9.16 8 9.51 70 9.86 9.37 -.39 -33.4tCortsJCP N JBR 1.75 20.1 15.14 8.61 3 8.70 27 8.96 8.61 -.34 -30.3 CortsPE N KTH 2.00 6.3 35.00 30.26 31.88 1 32.38 31.88 -.16 -1.4 Corvel Q CRVL 33 61.20 46.45 37 60.50 155 60.50 57.35 +1.40 +14.4 CorvusPh n Q CRVS 17.64 7.42 26 10.02 138 10.93 9.76 -.44 -3.3tCosan Ltd N CZZ .26e 4.1 11.89 6.21 1059 6.40 5434 6.60 6.21 -.15 -34.0 Costamre N CMRE .40 6.1 8.39 5.45 228 6.58 1425 6.63 6.37 +.16 +14.0 Costam pfB N CMREpB 1.91 7.8 27.43 22.95 4 24.58 13 24.58 24.25 +.27 -1.8 Costmr pfC N CMREpC 2.13 8.3 26.24 23.61 1 25.61 29 25.70 25.18 +.32 +.7 Costam pfD N CMREpD 2.19 8.3 26.89 24.96 2 26.34 46 26.50 25.82 +.37 +2.0sCostco Q COST 2.28 1.0 34 245.16 154.11 3850 235.38 13278 245.16 234.47 -6.08 +26.5 Cott Cp N COT .24 1.6 17.78 14.06 668 15.35 4180 15.66 15.11 +.24 -7.9 Coty N COTY .50 4.2 21.68 10.73 5201 11.91 22631 12.54 11.83 -.48 -40.1 CountrP rs Q CPAH 7.30 1.92 9 2.05 143 2.26 2.03 -.05 -36.1 CountyBcp Q ICBK .28 1.1 13 33.94 24.29 3 24.52 43 25.54 24.40 +.14 -17.6 CoupaSft n Q COUP 84.53 30.15 738 79.10 4610 82.88 75.14 +1.09 +153.4 CousPrp N CUZ .26 2.9 14 9.88 8.23 3990 9.06 16369 9.31 8.98 -.16 -2.1 CovantaH N CVA 1.00 5.9 18.05 14.15 441 16.95 2980 17.90 16.85 -.85 +.3 Covenant Q CVTI 35 35.19 24.57 126 31.18 564 32.34 30.59 +.24 +8.5 CowenInc s Q COWN 41 18.25 11.63 107 15.35 829 15.45 15.10 +.25 +12.5 Cowen27 n Q COWNZ 1.84 7.2 26.24 24.76 14 25.72 82 25.73 25.27 +.47 +.1 Cowen33 n Q COWNL 1.94 7.7 25.49 24.87 14 25.22 99 25.23 24.95 +.18 +1.2 CrackerB Q CBRL 5.00f 3.3 16 179.12 143.01 519 150.05 1874 155.49 149.27 -5.20 -5.6 CraftBrew Q BREW 30 21.00 16.70 52 17.75 284 18.75 17.75 -.90 -7.6 Crane N CR 1.40 1.5 31 102.65 73.24 409 96.15 1438 96.35 91.28 +4.22 +7.8 CrwfdA N CRD/A .28 3.1 64 9.95 6.78 55 8.97 140 9.21 8.70 +.22 +5.5 CrwfdB N CRD/B .20 2.2 66 12.40 7.54 11 9.26 82 9.44 8.86 +.42 -3.7 Cray Inc Q CRAY 57 28.60 17.90 235 21.25 1047 21.65 20.90 +.05 -12.2 Credicp N BAP 8.57e 4.0 239.54 189.69 161 213.34 1050 215.98 207.41 +3.49 +2.8 CreditAcc Q CACC 21 467.26 263.19 98 445.05 459 449.16 435.71 +7.41 +37.6 CSVixST rs Q VIIX 23.85 10.84 70 11.54 368 12.91 11.53 -1.52 -2.0 CS FILgCG N FLGE 297.91 190.77 9 295.29 28 296.04 287.78 +7.94 +29.5tCSSilvCC Q SLVO .50e 7.7 8.60 6.40 10 6.46 64 6.60 6.40 -.03 -18.2 CSGoldCvC Q GLDI .47e 5.8 9.45 7.90 37 8.12 92 8.24 8.10 -.01 -10.1sCSVS3xInSlv Q DSLV 39.55 20.82 108 38.47 617 39.55 36.20 +.67 +63.0 CSVS3xInG Q DGLD 60.61 37.83 89 57.65 486 58.53 54.99 +.37 +32.2 CS VS3xGld Q UGLD 12.69 7.57 741 7.94 2462 8.32 7.81 -.04 -28.7 CSVIVxMT Q ZIV 94.42 60.60 55 80.83 293 80.89 75.92 +5.44 -8.8 CrSuisInco A CIK .26 8.4 3.46 3.11 152 3.15 578 3.21 3.12 +.01 -4.8 CrS Crd n Q USOI 2.46e 8.5 33.00 23.26 1 28.94 19 29.53 28.13 +.79 +8.6 CS MthlMtg N REML 33.31 22.00 61 27.50 221 28.50 27.20 -.55 -10.1 CS MAsHi N MLTI 1.30e 29.48 27.00 27.87 0 27.94 27.94 -.20 -.5 CS SP mlp N MLPO 1.12e 7.9 15.36 13.92 14.09 100 -1.3tCS VSSilv Q USLV 14.47 5.65 2669 5.81 13701 6.18 5.65 -.13 -50.0 CredSuiss N CS 1.22e 8.2 19.98 14.63 1372 14.94 8698 15.06 14.70 +.09 -16.3 CrSuiHiY A DHY .29 11.0 2.89 2.56 221 2.62 1160 2.64 2.61 -.01 -7.7 Cree Inc Q CREE 51.78 23.89 1429 42.19 8884 45.41 41.52 -2.89 +13.6 CrescPtE g N CPG .12 2.0 33 9.25 5.06 851 5.86 7404 5.88 5.36 +.43 -23.1 CrestEq rs N CEQP 2.40 6.3 40.55 22.15 296 38.15 2788 39.20 37.65 -.60 +47.9 Cresud Q CRESY .45e 3.3 23.69 12.47 54 13.76 410 14.33 13.46 -.24 -37.7sCrinetic n Q CRNX 42.00 19.23 89 33.70 356 42.00 33.70 -2.93 +37.5 Criteo SA Q CRTO 18 47.73 21.00 400 22.74 2388 24.31 22.19 -.41 -12.6 Crocs Q CROX 21.60 8.64 894 21.42 4400 21.60 20.34 +.30 +69.5 CronosGp n Q CRON 13.39 5.12 20672 10.38 101904 12.46 9.26 -1.61 +36.2 CrossAmer N CAPL 2.10m 11.3 49 28.10 15.50 13 18.52 84 18.68 18.29 +.17 -22.0 CrssCtryHl Q CCRN 16 14.65 7.41 197 9.30 728 9.99 9.15 -.28 -27.1 CrosTim N CRT 1.29e 8.8 14 15.97 12.99 12 14.70 50 14.92 14.31 +.28 +.1 CrwnCstle N CCI 4.20 3.8 114.97 98.85 1528 111.55 8894 113.77 111.06 -.42 +.5 CrwnCst pfA N CCIpA 1.72 .2 1160.00 1023.93 2 1090.00 11 1090.75 1085.00 -4.01 -3.8 CrownCfts Q CRWS .32 5.3 19 7.54 5.20 41 6.00 158 6.14 5.49 +.03 -7.0 CrownHold N CCK 19 62.27 40.09 2173 46.01 8208 46.24 43.08 +3.13 -18.2 Cryolife N CRY .12 .3 35.05 16.80 106 34.80 470 35.00 33.85 +.40 +81.7 CryoPort rs Q CYRX 16.88 6.02 148 12.57 1278 15.06 12.50 -1.93 +46.3 CrystalRk A CRVP 1.24 .69 .97 +16.3tCtrip.com s Q CTRP 17 56.46 35.95 4209 38.04 26006 38.40 35.95 +.48 -13.7 CubeSmart N CUBE 1.20 4.0 27 33.18 24.96 1127 29.81 7105 30.61 29.78 -.07 +3.1 Cubic N CUB .27 .4 77.35 43.40 189 75.45 699 76.95 73.80 +28.0 CueBioph n Q CUE 17.99 7.57 29 9.05 180 9.65 8.81 -.19 -22.2 CullenFr N CFR 2.68 2.5 20 121.66 83.67 461 107.71 2015 111.70 107.00 -3.61 +13.8 CullnF pfA N CFRpA 1.34 5.4 25.62 24.11 9 24.94 45 24.99 24.81 +.06 -.7tCulp Inc N CULP .36 1.5 15 34.05 22.80 25 24.45 136 24.55 22.80 +.65 -27.0 CumbldPh Q CPIX 7.96 5.50 13 5.54 26 5.93 5.50 -.16 -24.7 Cummins N CMI 4.56f 3.2 40 194.18 129.90 1014 143.20 6230 144.00 139.28 +2.17 -18.9 Curis rs Q CRIS 11.30 1.36 199 1.62 860 1.68 1.43 +.12 -53.7 CurtisWrt N CW .60 .4 29 143.38 96.77 200 138.84 1139 139.48 132.90 +4.19 +13.9 Cush Jn37 n N PPLN 23.09 16.55 0 18.93 0 19.04 18.93 -.09 -5.1 CushTRet rs N SRV 1.08 9.1 13.05 10.00 13 11.90 122 12.20 11.82 +.07 -.3 CushngRen N SZC 1.64 8.6 21.30 15.35 48 19.06 196 19.90 19.02 +.17 -6.1 CushRoy rs N SRF .48 5.1 10.10 8.01 7 9.35 26 9.40 9.15 +.14 -.1tCustomBcp N CUBI 9 33.85 23.91 126 24.17 794 24.67 23.80 -.33 -7.0tCustBc p C N CUBIpC .57p 27.15 25.94 26.10 9 26.13 25.94 +.13 -1.7 CustBc pfD N CUBIpD 27.45 24.60 25.95 2 26.18 25.95 -.19 -2.7 CustBc pfE N CUBIpE 27.15 23.75 7 26.15 20 26.15 25.71 +.10 -1.5 CustoBc pf F N CUBIpF 26.87 25.02 2 25.59 15 25.78 25.48 -.16 -2.4tCutera Q CUTR 32 56.05 30.15 162 31.60 662 32.55 30.15 -.20 -30.3 Cyanotch h Q CYAN 5.78 3.21 0 3.80 6 3.80 3.38 +.30 -2.8 CybrOpt Q CYBE 22.30 11.35 54 21.20 239 22.15 21.15 -.75 +41.3sCyberArk Q CYBR 86 78.36 40.62 507 75.24 2131 78.36 74.80 -.68 +81.8tCyclacel pf Q CYCCP .60 11.1 8.75 5.71 2 5.40 2 5.50 5.40 -.85 -27.0 Cyclacel rs Q CYCC .15p 2.27 1.28 27 1.42 348 1.59 1.35 -.11 -18.4 CymaBay Q CBAY 15.59 5.96 338 12.31 1785 13.19 12.23 -.49 +33.8 CynergT n A CTEK 5.45 2.70 35 3.62 82 3.85 3.48 -.14 -10.6 CypressEn N CELP .84 11.2 13 8.50 5.50 7 7.52 80 7.69 7.28 -.12 +25.3 CypSemi Q CY .44 2.8 26 18.87 13.55 6153 15.58 32374 15.96 14.90 -.15 +2.2 Cyren Ltd Q CYRN 3.15 1.63 8 2.75 246 2.90 2.75 -.10 +10.0sCyrusOne Q CONE 1.84 2.7 68.70 43.49 1135 68.63 4532 68.92 66.93 +1.90 +15.3tCytRx rs Q CYTR 2.95 1.02 66 1.04 694 1.09 1.02 -.03 -38.5 Cytokinetic Q CYTK 15.95 6.21 366 8.38 1176 8.45 7.35 +.53 +2.8 CytomX n Q CTMX 35.00 16.19 464 18.82 2577 22.50 18.65 -1.32 -10.8 CytoriTh rs Q CYTX 8.70 .32 1033 .47 8593 .67 .45 -.06 -84.3 Cytosorbnt Q CTSO 14.95 5.25 336 12.85 1166 14.40 12.75 -1.25 +97.7D -:DBV Tech Q DBVT 50.57 16.65 150 23.81 682 24.49 21.85 +1.93 -3.2 DCP Mid N DCP 3.12 7.8 89 46.67 31.21 533 40.19 2791 42.15 40.08 -1.12 +10.6 DCP Md pfB N DCPpB 1.97 7.7 26.34 25.22 9 25.46 161 25.57 25.24 +.22 -3.4 DDR Corp rs N DDR .80 6.0 9 33.71 12.50 4700 13.40 10454 14.48 13.33 -.91 DDR pfJ N DDRpJ 1.63 6.6 25.55 21.38 10 24.75 37 25.03 24.63 -.24 -1.5 DDR pfK N DDRpK 1.56 6.4 25.98 21.04 18 24.33 31 24.63 24.18 -.36 -5.2 DDR Cp pfA N DDRpA 26.89 22.40 7 25.12 42 25.49 24.94 +.01 -4.6tDGSE A DGSE 1.40 .62 24 .64 57 .65 .62 -.01 -31.0 DHI Grp N DHX 6 3.25 1.25 113 1.95 642 2.15 1.95 -.15 +2.6 DHT Hldgs N DHT .20e 4.4 4.99 3.27 227 4.52 1715 4.62 4.37 -.03 +25.9 DLH Hldgs Q DLHC 55 6.83 5.00 21 5.52 143 5.90 5.25 +.22 -10.4 DMC Globl Q BOOM .08 .2 51.05 13.00 53 38.95 581 39.97 36.80 +2.00 +55.5 DNB Fncl Q DNBF .28 .8 16 37.15 30.40 6 35.55 20 35.80 34.75 +.25 +5.5 DNP Selct N DNP .78 7.0 11.57 9.71 235 11.14 1176 11.22 11.10 +.06 +3.1 DR Horton N DHI .50 1.2 16 53.32 36.20 3137 43.00 21743 43.91 41.70 +.01 -15.8 Drdgold N DRD .03e 1.4 4.11 1.91 25 2.12 151 2.18 2.05 +.03 -35.0 DSP Gp Q DSPG 13.95 11.30 89 11.90 417 12.40 11.75 -.50 -4.8 DSW Inc N DSW 1.00 3.2 29 34.02 17.75 1147 31.21 8771 32.62 30.41 -1.04 +45.8 DTE N DTE 3.53 3.1 20 116.74 94.25 777 112.30 4017 114.02 111.16 +.22 +2.6 DTEEn 62 N DTQ 1.31 5.3 25.49 23.59 6 24.62 31 24.75 24.49 -.08 -1.9 DTE En76 n N DTJ 1.34 5.5 25.98 23.99 31 24.32 104 24.48 24.25 +.17 -4.5 DTE En27 n N DTW 1.31 5.3 25.75 23.34 40 24.63 194 24.88 24.40 +.07 -4.2 DTE F76 n N DTY 1.50 5.8 27.90 25.37 11 25.80 126 25.94 25.76 +.08 -3.6 DTE En un N DTV 58.25 48.68 3 52.80 284 53.90 52.50 +.06 -2.1tDTF TxF N DTF .84 6.5 14.66 13.01 104 12.85 208 13.22 12.80 -.26 -8.6 DXC Tch n N DXC .76f .8 93.28 72.48 1068 92.46 7071 93.16 89.23 +2.26 +12.6 DXP Ent Q DXPE 31 49.50 24.89 60 43.53 330 45.61 43.19 -1.51 +47.2 DailyJourn Q DJCO 250.95 211.00 0 232.00 1 234.02 232.00 -5.60 +.8 Daktronics Q DAKT .28 3.6 34 10.86 7.38 125 7.75 581 7.99 7.68 +.04 -15.1 DanaInc N DAN .24 1.2 16 35.27 18.08 1109 19.56 5317 19.76 18.66 +.29 -38.9sDanaher N DHR .64 .6 27 107.54 83.81 1337 106.87 13103 107.77 104.34 +2.21 +15.1 Danaos N DAC 2 2.50 1.05 84 1.50 256 1.65 1.45 -.10 +3.4 DaqoNEn N DQ 3 72.50 25.83 197 30.80 1120 32.41 30.22 -.25 -48.2sDarden N DRI 3.00f 2.5 25 120.93 77.55 802 119.05 4615 120.93 117.23 -.11 +24.0 DareBio rs Q DARE 3.60 .74 404 .93 615 1.04 .92 -.08 -57.1 DarioHlth Q DRIO 3.64 .89 118 1.00 427 1.10 .93 +.01 -37.6 DarlingIng N DAR 35 20.96 15.80 1139 18.78 5497 19.41 18.39 -.39 +3.6 DasanZ rs Q DZSI 11.75 6.04 120 10.69 160 11.25 9.85 +.43 +15.4 Daseke n Q DSKE 14.52 8.04 130 8.89 1126 9.04 8.64 +.24 -37.8 Data IO Q DAIO 16 16.49 4.88 21 5.33 234 5.77 5.16 -.30 -55.7 Datawatch Q DWCH 14.20 7.70 63 12.20 237 13.15 11.90 -.50 +28.4sDaveBuster Q PLAY .60p 1.0 21 58.86 37.85 5543 62.05 9662 62.86 56.10 +4.40 +12.5 DavidsT g n Q DTEA 5.30 2.25 23 2.95 97 3.60 2.90 -.59 -24.4 DavSelFn n Q DFNL 25.62 21.75 6 24.93 33 24.95 24.60 +.22 +4.1 DavSelEq n Q DUSA 25.81 20.99 4 25.40 40 25.40 24.98 +.28 +8.6 DavSelW n Q DWLD 28.88 23.49 18 25.45 159 25.55 24.83 +.29 -3.0 DaVita Inc N DVA 17 80.71 52.51 1149 70.78 8149 71.84 66.19 +3.54 -2.0 DawsonGeo Q DWSN .05p 8.40 3.87 83 5.79 493 6.13 5.64 +.02 +22.3 Daxor A DXR .15 3.0 21.66 3.40 1 5.00 19 5.38 4.75 +.08 +9.3 DeanFoods N DF .36 4.8 54 12.09 7.32 1172 7.50 6211 7.60 7.34 +.11 -35.1 Deciphera n Q DCPH 45.61 15.15 107 35.50 767 39.27 34.67 -2.46 +56.6 DeckrsOut N DECK 124.68 62.05 398 113.67 2689 119.93 113.57 -3.95 +41.6 Deere N DE 2.76 1.9 25 175.26 116.72 1983 147.76 8531 150.65 146.57 +.13 -5.6tDelFriscos Q DFRG 18.85 7.75 186 8.65 1623 9.13 7.75 -.30 -43.3 DelTaco Q TACO 10 15.99 10.00 228 11.85 1449 12.90 11.81 -.82 -2.2 DE EnhGlb N DEX .90 8.1 12.70 10.99 34 11.06 228 11.18 11.00 +.17 -8.8 DelaCO A VCF .72 5.0 16.29 14.00 1 14.54 6 14.61 14.42 -.10 -6.3sDelaDvInc N DDF .62 5.2 14.39 10.19 257 12.05 781 14.39 11.97 -1.46 +12.3 DelaNatl A VFL .72 5.9 13.94 12.25 3 12.28 24 12.47 12.28 -.13 -7.4tDelaMN2 A VMM .63 5.2 14.69 12.23 19 12.20 87 12.38 12.18 -.11 -9.4 DelekLogis N DKL 3.08f 9.1 15 34.00 26.50 43 33.90 262 34.00 32.30 +1.35 +6.9 Delek N DK 1.00 2.1 20 61.57 24.91 1354 46.66 11005 49.24 45.12 -1.49 +33.5sDellTch n N DVMT 97.68 64.96 1393 98.65 8585 99.02 96.09 +2.39 +21.4 DelmarPh n Q DMPI 2.29 .33 176 .75 877 .75 .54 +.19 -31.5 DelphiTc n N DLPH .68 1.9 13 60.39 33.26 1192 34.93 5673 35.13 33.28 +1.01 -33.4 DeltaAir N DAL 1.40f 2.4 13 60.50 47.12 3419 57.93 22272 58.46 56.82 +1.07 +3.4 DeltaAprl A DLA 22.50 16.30 9 18.05 49 18.41 17.08 -.13 -10.6 DeltaTch h Q DELT 4.70 .68 38 .89 230 .91 .79 +.07 -16.0 Dltsh SPX n N DMRL 59.02 50.48 1 57.73 13 57.91 57.18 +.39 +6.4 Dlt SP400 n N DMRM 57.08 50.42 0 56.75 5 56.75 56.47 +.19 +5.0 Dlt SP600 n N DMRS 62.05 51.87 0 60.55 4 60.76 60.15 -.21 +11.5 DltshInt n N DMRI 56.65 49.32 0 50.34 8 50.43 49.38 +.82 -5.0tDeluxe N DLX 1.20 2.1 11 78.87 56.21 242 56.88 1223 59.32 56.21 -1.71 -26.0 DenaliTh n Q DNLI 25.79 12.32 748 19.50 3206 19.89 17.72 +1.77 +24.7 DenburyR N DNR 5.84 1.04 8993 5.28 48393 5.58 5.07 +.22 +138.9 DenisnM g A DNN .64 .38 1163 .54 7017 .57 .48 +.04 -2.7 Dennys Q DENN 26 17.75 11.50 126 14.49 1075 15.29 14.04 -.73 +9.4tDentsply Q XRAY .35 .9 68.98 37.46 2546 38.42 16955 39.02 37.46 -.12 -41.6 Dermira Q DERM 31.42 6.98 473 10.57 2897 11.14 9.69 +.73 -62.0 DescSys Q DSGX 97 35.87 24.85 46 33.85 388 34.65 33.30 -.05 +19.2tDespg.cm n N DESP 36.56 14.80 420 15.50 1963 16.30 14.80 -.74 -43.6 DestMatrn Q DEST .80 19.4 6.84 1.13 47 4.13 362 4.79 4.05 -.18 +39.1 Dest XL Q DXLG 3.05 1.45 20 2.70 222 2.80 2.40 +.15 +22.7 Deswell Q DSWL .28 8.2 3.64 2.32 3 3.40 22 3.48 3.40 -.05 +25.0 Determine Q DTRM 2.43 .73 41 .81 201 .95 .79 -.07 -54.9 DeutschBk N DB .83e 20.23 10.36 2141 11.40 27459 11.53 10.97 +.27 -40.1 DBDogs22 N DOD 30.43 20.16 1 23.84 9 23.99 23.51 +.33 -6.6sDBWMTR N WMW 33.44 27.80 33.44 1 33.44 32.79 +1.03 +11.4 DeutBCT2 pf N DXB 1.64 6.4 26.51 24.12 44 25.59 233 25.59 25.32 +.23 +.5 DeutBCT5 pf N DKT 2.01 7.7 27.18 25.05 115 25.94 602 25.97 25.83 +.08 -.7 DBCmdDL N DYY 4.09 2.08 2.78 4 2.85 2.71 +.04 -26.8tDB AgriDL N DAG 3.18 2.13 13 2.16 33 2.33 2.10 -.17 -24.4 DBGoldSh N DGZ 15.62 13.01 1 15.12 58 15.21 14.97 +.10 +11.1 DBGoldDL N DGP 29.42 19.71 23 20.37 64 21.00 20.21 -.05 -18.5 DBGoldDS N DZZ 6.76 4.88 19 6.59 111 6.64 6.38 +.04 +22.9 DBGlbHY23 N FIEG 184.00 106.78 165.00 1 170.00 165.00 +15.00 -3.5sDeut Multi N KMM .51 5.7 9.02 8.61 98 9.01 336 9.02 8.95 +.05 +1.8 Deut StInc N KST .66a 5.2 12.66 12.11 46 12.58 114 12.59 12.51 +.07 +1.1tDBXEmMkt N DBEM .36e 1.6 26.32 22.35 8 22.87 333 22.93 22.35 -.02 -5.1 DBXEafeEq N DBEF .95e 3.0 33.05 29.64 788 31.60 2949 31.64 31.08 +.54 -.6 DBXGerEq N DBGR .35e 1.3 29.78 25.97 2 26.66 17 26.67 26.22 +.35 -6.3 Deu HYBd n N HYLB 51.36 48.68 165 49.79 2680 49.82 49.47 +.36 -1.3 DeutBarI n N IFIX 50.76 49.59 0 50.08 1 +.1 DeuBrcIn n N IGVT 49.30 48.32 5 48.83 6 48.96 48.83 -.20 DbXR1KECo N DEUS 34.14 29.58 43 34.07 116 34.09 33.69 +.30 +6.2tDeutEmCo N DEMG 30.95 24.57 0 24.99 1 24.99 24.57 +.18 -13.3 DBXJapnEq N DBJP .91e 2.1 46.61 38.91 152 42.41 589 42.52 41.10 +1.38 -3.8 DbXDvxEU N DEEF 31.76 27.82 5 28.52 23 28.57 28.09 +.39 -5.0tDeut 300Ch N ASHX .74p 24.14 16.92 0 17.17 4 17.19 16.92 -.08 -22.2 DbxAllWHiD N HDAW .27e 27.42 24.49 0 24.81 7 24.92 24.59 +.29 -7.3 DbxEafeHiD N HDEF .43e 1.1 25.41 22.75 20 23.25 275 23.33 22.78 +.42 -5.9 DbxNikk400 N JPN 31.67 26.96 5 28.35 43 28.37 27.67 +.66 -3.3 DBX MSCI A DBEZ 1.28e 4.0 31.82 29.70 31.82 +4.8 DeuMunInf N RVNU .71 2.7 27.23 25.99 3 26.16 17 26.29 26.16 -.14 -3.7tDBX EMBd N EMIH .99e 4.1 25.69 23.72 1 24.28 7 24.31 23.72 +.26 -3.3 DBX IGBd N IGIH .77 3.2 24.99 20.99 1 23.78 3 23.88 23.69 +.09 -2.6 DBXHYCpB N HYIH 1.20 5.2 23.64 22.42 0 23.14 9 23.36 23.07 +.07 +.5tDBXChiSC N ASHS 37.50 24.55 7 24.72 41 25.58 24.55 -.52 -29.0tDBXHrvChi N CN .30e 1.0 42.41 30.30 7 31.32 26 31.76 30.30 -16.1 DBXSKorH N DBKO .03p 32.94 27.57 28.41 0 28.41 28.01 +.40 -9.5 DBXAWxUS N DBAW 1.33e 3.2 29.07 25.97 8 27.21 145 27.29 26.82 +.27 -2.1 DBXAsiaPH N DBAP .74e 2.7 31.53 27.23 0 27.85 2 27.85 27.37 +.27 -2.0 DBXEurHgd N DBEU .65e 2.3 29.80 26.57 210 28.14 1078 28.17 27.82 +.29 -1.0 DBXUKHdg N DBUK .89e 4.2 22.49 19.98 21.04 0 21.04 21.04 -.29 -3.4tDBXHvChiA N ASHR 34.89 23.33 2898 23.74 10195 24.37 23.33 -.31 -23.5 DevonE N DVN .32 .8 25 46.54 29.83 11370 39.67 42057 42.27 39.57 -.72 -4.2sDexCom Q DXCM 148.56 42.62 973 143.03 4455 148.56 141.58 -.45 +149.2 Diageo N DEO 3.20e 2.3 151.30 129.99 313 140.43 1267 140.87 138.61 +1.50 -3.8tDiamHill Q DHIL 7.00e 12 219.90 170.06 21 169.70 73 182.65 168.00 -10.30 -17.9 DiamOffsh N DO .50 2.8 29 21.92 12.50 833 17.55 4295 17.66 16.22 +1.39 -5.6 DiamRk N DRH .50 4.2 16 12.99 9.87 1494 11.90 8347 11.95 11.68 +.08 +5.4 DiambkEn Q FANG .50 .4 21 138.25 88.34 2162 121.73 10703 123.52 111.31 +9.08 -3.6 DianaCnt rs Q DCIX 28.48 1.01 132 1.12 743 1.15 1.01 +.08 -72.4 DianaShip N DSX 5.16 3.07 162 3.94 1154 3.96 3.79 +.03 -3.2 DianaS pfB N DSXpB 2.22 9.0 25.80 21.30 4 24.65 44 25.00 24.52 -.24 -.6 DianaSh20 N DSXN 2.13 8.3 26.18 22.76 1 25.50 14 25.62 25.21 -.12 -.7sDicernaPh Q DRNA 17.50 3.44 747 17.69 3588 17.98 14.28 +2.88 +95.9sDicksSptg N DKS .90 2.4 12 39.74 23.88 2251 36.92 10266 39.74 36.46 -.93 +28.5 Diebold N DBD .40 9.2 5 23.50 3.55 2361 4.35 7873 5.20 4.25 -.75 -73.4 DifferBr rs Q DFBG 6.89 .70 63 3.56 327 4.74 3.49 -.98 +274.7 DiffusP hn Q DFFN 2.97 .31 200 .44 7167 .68 .37 +.05 -62.7 DigiIntl Q DGII 46 14.70 9.05 49 12.80 257 13.05 12.26 -.20 +34.0 Digimarc Q DMRC 39.95 22.85 22 29.20 226 31.70 29.00 -2.10 -19.2 Digirad Q DRAD .22 14.7 3.60 1.25 71 1.50 1240 1.85 1.50 -.20 -41.7 DigitalAlly Q DGLY 3.50 1.70 550 3.15 875 3.25 2.60 +.50 +18.9 DigitalRlt N DLR 4.04 3.3 58 127.23 96.56 836 121.89 4962 124.16 121.06 +.25 +7.0 DigitlR pfG N DLRpG 1.47 5.9 25.78 24.27 17 25.00 150 25.44 24.96 +.22 -1.9tDigtlR pfH N DLRpH 1.84 7.2 27.26 25.58 13 25.62 72 26.03 25.50 +.17 -3.9 DigitRlt pfJ N DLRpJ 25.30 22.13 7 24.49 105 24.74 24.25 +.61 -2.4 DigitalR pfI N DLRpI 1.59 6.2 27.75 25.48 5 25.73 112 26.12 25.61 +.15 -6.5tDigitlTurb Q APPS 2.59 1.20 352 1.27 2077 1.37 1.20 -.06 -29.1 Dillards N DDS .40 .5 9 98.75 49.91 628 77.44 2710 79.44 73.70 +3.96 +29.0 Dillard38 N DDT 1.88 6.9 29.08 25.13 11 27.16 42 27.47 27.15 -.24 +5.0 DimeCBc Q DCOM .56 3.1 17 22.65 17.10 135 18.00 794 18.05 17.45 +.10 -14.1 DineEquity N DIN 2.52m 3.1 6 95.00 38.19 414 82.43 2626 90.84 77.78 -9.25 +62.5 Diodes Q DIOD 28 39.31 26.09 247 33.49 1997 35.45 32.04 -.87 +16.8 DiploPhm N DPLO 78 28.74 14.50 983 18.61 4848 20.29 18.25 -1.41 -7.3tDir SilMBl n N SHNY 11.60 4.26 12 4.66 77 4.85 4.26 +.01 -51.1 DirBrCm n N COM 26.10 23.31 0 24.90 6 25.17 24.90 +.00 +1.4tDirChInt n N CWEB 69.08 27.32 141 31.03 619 32.43 27.32 +.47 -39.3 Dirx Euro n N EUXL 33.40 18.65 1 19.92 4 20.22 19.15 +1.18 -24.1sDirxAero n N DFEN 59.10 32.43 108 60.71 258 60.86 55.29 +4.42 +36.4 DrxTrnBl n N TPOR 43.11 26.62 10 40.91 31 41.40 39.76 +2.02 +18.5 DirxUtil n N UTSL 34.73 19.59 13 28.67 35 29.14 28.14 +.30 +4.1 DirxInds n N DUSL 44.53 27.51 2 38.26 19 38.32 35.71 +1.78 +4.1 DirxMex n N MEXX 31.21 13.05 5 20.40 62 20.92 17.63 +2.40 -.9 DrxRBkBr rs N WDRW 49.62 19.69 0 23.38 2 23.38 22.50 +.88 -23.7 DxRsaBr rs N RUSS 25.95 14.43 151 20.88 550 24.43 20.35 -3.32 -9.2 DxSOXBr rs N SOXS 25.60 8.83 3871 9.61 19818 10.93 9.49 -.37 -41.8tDxGBull rs N NUGT 41.58 10.56 6946 11.86 51094 12.79 10.56 +.11 -62.6tDrGMBll rs N JNUG .09e 1.3 23.92 6.40 10420 7.06 81570 7.85 6.40 -.07 -60.2 DirSPX Br N SPDN 33.17 27.80 1 27.96 25 28.25 27.88 -.24 -8.7sDxGlMBr rs N JDST 95.14 42.31 535 85.26 2943 95.14 76.67 -.22 +66.2 DirSPBear s N SPXS 38.27 21.37 1717 21.62 10791 22.51 21.55 -.73 -27.8 Dir7-10TBr N TYNS 29.52 28.08 29.05 0 29.05 28.96 +.24 +2.8 DrxDlySpxB N LLSP .10p 40.65 32.92 5 40.06 19 40.10 39.62 +.51 +11.3sDxChiABear N CHAD 39.27 27.67 25 38.39 97 39.27 37.44 +.42 +23.3 DrxNGBear rs N GASX 43.52 14.90 8 19.75 45 21.56 19.15 -1.66 -15.8 DxSPOGBr rs N DRIP 25.88 4.97 3241 6.35 16195 7.13 6.14 -.67 -46.5 DrxRBkBull N DPST 95.94 47.06 20 77.27 135 83.85 75.18 -5.10 +6.2sDirDGlBr rs N DUST 48.79 19.04 1413 43.22 8008 48.79 40.16 -.92 +82.4 DxSPXBll s N SPUU 58.24 43.08 1 57.85 23 58.02 56.58 +1.21 +16.7 DxEuFnBl N EUFL 65.95 32.62 6 34.55 6 34.55 33.43 -.17 -27.3 DirSCBll s N SMLL .27e .4 63.65 42.86 1 61.98 1 62.05 61.58 +.18 +21.0 Drx EurF n N EUFS DxHiYldBr N HYDD 20.15 10.08 1 18.13 1 18.34 18.13 -.18 -3.5 DrNsd100 rs N QQQE 47.98 40.61 10 47.21 72 47.35 46.32 +.68 +9.3 DrxDlySCB N LLSC .10p 43.77 32.61 11 43.19 17 43.19 42.60 +.45 +21.6 Dir TcBr n N TECZ tDxRusBll s N RUSL 73.38 29.52 179 34.46 975 35.10 29.52 +4.63 -31.7 DiEurBll3x N EURL .14e .4 47.12 29.13 36 31.65 136 31.93 29.97 +1.75 -16.9tDrxEMBll rs N EDC 168.70 72.35 276 79.53 1373 81.49 72.35 +1.97 -36.8 Dir MLPHi N ZMLP 1.60m 10.0 17.94 13.61 14 15.93 34 16.10 15.77 +.06 -.4 DxLatBll s N LBJ 49.13 16.70 29 18.47 132 18.74 16.74 -.13 -42.8 DirTotBBr N SAGG 32.31 30.96 0 31.51 0 31.51 31.51 -.38 +1.3tDxBrzBull s N BRZU 65.25 14.27 3538 15.12 20139 17.10 14.27 -1.92 -62.5 DxBiotBll rs N LABU 116.54 62.70 779 93.67 3729 97.35 91.25 -1.53 +20.3 DxIndiBll rs N INDL 120.64 67.97 14 80.28 155 81.63 73.01 -.51 -21.4 DxNGBll rs N GASL 31.99 14.60 76 19.67 482 20.40 18.00 +1.32 -22.5 DrDevMBr N DPK 14.22 10.08 12 13.19 50 14.00 13.07 -.78 +7.1 DxSPOGBl s N GUSH 47.55 16.42 644 34.39 4793 35.48 30.83 +3.11 +13.3 DxREBear N DRV 15.62 8.50 107 8.95 250 9.16 8.69 -.06 -14.5 Dir20yrTBr N TYBS 21.58 19.81 0 20.97 1 20.97 20.83 +.09 +5.3 DrxJpBull N JPNL 96.48 59.39 3 65.85 16 66.15 61.29 +4.60 -14.6 DxEMBear rs N EDZ/WI 58.75 33.35 -100.0 DirPhr Bear N PILS 1.50p 43.52 DrxSKBull N KORU 72.86 31.81 76 37.25 152 37.82 34.07 +2.59 -40.2 DxSCBear rs N TZA 16.25 7.80 9267 8.10 47413 8.38 8.02 -.12 -34.0 DxFnBr rs N FAZ 16.48 9.00 601 9.31 4209 9.47 9.23 -.05 -20.4 DrxHmbBull N NAIL 110.62 46.93 97 52.85 254 54.73 49.90 +2.76 -42.7 Dx30TBear N TMV 22.45 17.07 432 20.27 1935 20.42 19.76 +.28 +15.0 DxFnBull s N FAS 82.80 49.46 557 73.93 3137 74.65 72.72 +.43 +8.1 DrxACInsi N KNOW .48e 1.1 43.81 38.62 16 42.72 74 42.82 42.41 +.19 +2.9 DxMCBr rs N MIDZ 18.18 9.97 4 10.09 11 10.45 10.06 -.37 -25.0tDrx300Chin N CHAU 37.53 16.30 174 16.90 1061 17.84 16.30 -.43 -43.1sDxHcrBll s N CURE 63.45 38.85 84 62.80 328 63.60 59.60 +1.86 +34.8 DxTcBull s N TECL 171.58 82.94 148 163.93 708 166.00 154.45 +8.47 +46.1 DxRetlBll s N RETL 53.31 22.80 25 49.60 112 51.00 48.40 +1.19 +37.6 DxSOXBll s N SOXL .12e .1 209.00 96.72 623 159.13 3690 160.80 138.80 +5.22 +15.4 Dir30TrBul s N TMF 23.01 16.93 491 18.05 2189 18.53 17.92 -.26 -18.4 Dir10TrBear N TYO 16.00 13.33 44 15.16 53 15.22 15.03 +.12 +7.8 Dx10yTBull N TYD 46.67 38.20 1 39.74 2 40.58 39.74 -1.23 -9.5 DxMCBull s N MIDU 55.74 36.05 18 55.27 85 55.61 53.33 +1.63 +19.0 DrxREBull s N DRN 24.73 14.68 47 23.08 125 23.85 22.60 +.05 +1.1tDirxChiBull N YINN .38e 1.8 53.89 19.40 2071 21.55 12554 22.66 19.40 +.41 -36.7 DirxDMBull N DZK 100.54 64.86 4 69.30 14 69.70 66.01 +4.30 -15.9 DrxSCBull s N TNA .41e .4 97.12 54.83 2325 93.64 11189 94.47 90.39 +1.38 +33.3 DrxSPBull s N SPXL 54.61 36.39 1872 53.96 10031 54.19 51.86 +1.77 +21.7 DirxEnBull N ERX 44.29 24.01 1195 34.67 6329 35.11 32.29 +1.95 -.7 Discover N DFS 1.60f 2.1 14 81.93 57.50 1204 77.84 9099 79.43 77.05 +.38 +1.2sDiscIncA Q DISCA 16 32.17 15.99 5723 32.18 28058 32.65 26.04 +4.23 +43.8 DiscIncB Q DISCB 15 48.85 19.25 0 28.06 0 +13.1sDiscIncC Q DISCK 15 29.59 14.99 2326 29.55 17189 29.96 25.60 +3.80 +39.6 DishNetw h Q DISH 13 55.30 28.80 3194 36.38 12732 36.79 34.03 +1.09 -23.8 Disney N DIS 1.68 1.5 15 117.90 96.80 5961 109.26 29238 111.91 108.88 -1.71 +1.6tDiversicre Q DVCR .22 3.8 15 12.25 5.25 4 5.80 40 6.25 5.25 -.63 -42.0 DivrsRst h Q SAUC 2 2.34 .85 17 1.32 431 1.43 1.20 +.12 -17.5 Div&Inco N DNI 1.63 13.3 14.25 12.12 61 12.21 237 12.32 12.17 +.04 -9.1 DixieGrp Q DXYN 4.30 1.40 7 1.90 71 2.00 1.75 -50.6 DrReddy N RDY .29e .8 39.96 28.13 242 36.07 1212 36.12 34.51 -.12 -4.0 DocuSign n Q DOCU 68.35 37.00 6557 53.79 16227 58.24 52.83 -3.15 +35.4 DocuSec rs A DSS 3.16 .56 19 1.16 120 1.26 1.16 -.06 -35.6 DgssInt A n Q DOGZ 6.40 2.50 0 2.98 16 2.98 2.78 +.13 -49.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 6 www.sunnewspapers.net The Sun/Saturday, September 15, 2018

PAGE 43

DolbyLab N DLB .64 .9 74 74.29 50.70 185 71.21 1102 71.91 70.20 +1.02 +14.9sDollarGen N DG 1.16 1.1 17 112.59 75.50 2033 108.91 12298 112.59 108.36 -1.91 +17.1 DollarTree Q DLTR 12 116.65 79.17 3067 84.57 20090 85.27 82.41 +2.33 -21.2 DolphEnt hn Q DLPN 5.77 2.35 3 2.69 9 2.80 2.60 +.09 -25.3 DomMidst N DM 1.34f 7.6 13 34.85 12.55 474 17.55 2318 17.75 16.79 +.75 -42.4 DomEngy N D 3.34 4.6 15 85.30 61.53 2261 71.86 13655 72.52 71.18 +.40 -11.3 DomRes un N DCUD 53.58 42.50 406 48.15 516 48.28 47.65 +.27 -6.8 DomRs76 n N DRUA 25.85 23.04 41 24.32 212 24.33 24.09 +.27 -4.9 Dominos N DPZ 2.20f .8 44 305.34 166.74 735 280.05 2361 296.09 278.64 -13.47 +48.2 Domo B n Q DOMO 28.86 15.79 566 21.98 4231 23.21 19.00 +2.72 -19.5sDomtar g N UFS 1.74 3.2 20 53.20 40.72 841 53.55 3238 53.66 51.83 +1.34 +8.1sDonaldson N DCI .76f 1.3 30 57.82 43.35 768 59.04 3556 59.11 55.76 +3.47 +20.6 DonegalA Q DGICA .57 4.0 25 18.25 13.28 22 14.17 69 14.58 13.75 -.29 -18.1tDonegalB Q DGICB .50 3.7 27 15.91 12.71 4 13.55 8 14.19 11.52 +.05 -11.0 DonlleyRR rs N RRD .12m 2.3 6 10.68 4.48 903 5.13 4583 5.57 5.05 -.29 -44.8 DonnlyFn n N DFIN 22.50 15.22 106 20.65 467 21.44 20.39 -.60 +6.0 DorchMin Q DMLP 1.63e 8.7 15 20.93 14.25 50 18.70 183 19.20 18.30 +.15 +23.0 DorianLPG N LPG 8.80 6.78 74 7.38 351 7.78 7.27 -.16 -10.2sDorman Q DORM 27 82.73 56.36 156 82.79 439 83.01 78.81 +1.07 +35.4 DoubIncSol N DSL 1.80a 8.9 21.56 19.56 243 20.30 1300 20.48 20.08 +.06 +.5 DblLOppCr N DBL 2.00a 9.6 24.54 20.48 35 20.90 293 21.05 20.60 +.08 -5.8 DougDyn N PLOW 1.06 2.3 28 49.50 34.55 98 46.90 741 47.65 45.65 -.10 +24.1 DEmmett N DEI 1.00 2.6 25 41.59 34.72 1086 38.58 4386 38.92 38.21 +.13 -6.0 DovaPh n Q DOVA 37.00 20.65 145 24.24 619 24.59 22.94 +.45 -15.8 Dover N DOV 1.88 2.1 18 109.06 71.71 1297 88.48 9082 88.71 85.42 +3.74 -12.4 DoverDG N DDE 3.49 .92 57 2.86 506 3.09 2.72 -.26 +180.4 DoverMot N DVD .08f 3.8 10 2.35 1.80 18 2.10 52 2.20 2.07 -.01 +7.7 DowDuPnt N DWDP 1.52 2.2 22 77.08 61.27 7359 68.58 38949 70.56 68.42 -1.42 -3.7tDragVic n Q LYL 14.99 1.42 74 1.51 99 2.19 1.42 -.43 -65.4 DrprOkw n Q DOTA 10.15 9.71 29 10.12 165 10.12 10.07 +3.5 DrprOk rt Q DOTAR .65 .30 .50 7 .54 .50 -.05 DrpOkwd un Q DOTAU 13.50 10.07 11.10 0 11.10 11.00 -.30 +5.4tDry Gl24 n N DCF .22f 2.4 10.05 8.98 50 8.98 162 9.15 8.96 -.07 -4.5 DryHYSt N DHF .35 11.0 3.57 3.08 111 3.17 807 3.21 3.16 +.01 -5.1 DrMuBdInf N DMB .75 6.1 13.53 12.10 77 12.28 251 12.56 12.28 -.25 -5.5 DryfMu A DMF .54 6.8 9.38 7.93 44 7.95 139 8.07 7.95 -.04 -10.6 DryStrt N LEO .52 6.8 8.96 7.53 128 7.55 495 7.71 7.54 -.10 -12.6tDrySM N DSM .50 6.7 8.65 7.42 177 7.41 554 7.59 7.41 -.12 -13.3 Dril-Quip N DRQ 58.95 37.35 278 49.50 1417 50.05 48.45 +.35 +3.8 DriveShack N DS .48 7.8 16 8.06 2.72 160 6.16 1003 6.25 5.81 +.28 +11.4 DriveS pfB N DSpB 2.44 9.4 26.49 25.16 0 25.92 5 25.95 25.75 +.12 +.8sDriveS pfC N DSpC 2.01 8.0 26.18 23.62 3 25.20 7 26.18 25.00 -.08 +.3 DriveS pfD N DSpD 2.09 8.2 25.84 24.42 0 25.40 1 25.40 25.40 -.20 -.2 DropCar rs Q DCAR 13.52 .55 108 .56 590 .65 .55 -.01 -86.3 Dropbox n Q DBX 43.50 24.78 2905 26.08 18187 27.29 25.46 -.68 -8.4 DryShips s Q DRYS .14e 1 6.90 2.20 389 4.72 2079 4.89 4.65 +.05 +33.7 DuPnt pfA N DDpA 3.50 4.2 96.65 82.01 0 84.13 2 85.45 84.12 -.61 -9.0 DuPnt pfB N DDpB 4.50 4.4 110.00 100.00 0 102.00 2 102.63 102.00 -5.8 Ducomun N DCO 26 41.24 25.06 51 39.91 164 40.49 38.19 +.36 +40.3 Df&PGblUt N DPG 1.40 9.6 16.75 13.50 91 14.63 507 15.21 14.61 -.01 -5.7 DufPUC N DUC .60 7.1 9.31 8.40 24 8.48 196 8.54 8.44 +.02 -4.2 DukeEngy N DUK 3.71f 4.5 18 91.78 71.96 3075 81.70 21608 83.23 80.55 -.77 -2.9 DukeEn 73 N DUKH 1.28 5.2 26.31 23.71 34 24.67 387 25.07 24.34 -.16 -2.7 DukeRlty N DRE .80 2.8 23 30.14 24.30 1938 28.74 12541 28.96 28.40 +.34 +5.6 DuluthH n Q DLTH 42 35.67 15.13 152 31.70 954 33.15 31.48 -1.44 +77.6sDunBrad N DNB 2.09 1.4 21 144.44 105.42 255 144.54 4377 145.00 142.00 +1.84 +22.1sDunkin Q DNKN 1.39 1.9 31 77.13 51.30 843 74.27 3151 77.13 74.20 -2.25 +15.2 DurectCp Q DRRX 2.55 .75 196 1.14 1265 1.29 1.14 -.06 +23.6 Dycom N DY 22 123.99 67.15 643 82.94 3254 85.65 79.81 +2.29 -25.6 Dynagas N DLNG 1.00 11.2 14.27 7.51 38 8.90 243 9.08 8.75 -.03 -18.0 Dynags pfA N DLNGpA 2.25 8.6 26.97 25.09 2 26.11 17 26.30 25.92 +.25 +.3 Dynasil Q DYSL 8 2.06 1.13 7 1.28 39 1.40 1.28 -.09 +8.5 Dynatronic Q DYNT 3.55 2.10 20 2.90 54 3.10 2.61 +.6tDynavaxT Q DVAX 24.45 11.85 802 11.95 3718 13.10 11.65 -.80 -36.1 DynexCap N DX .72 11.3 15 7.41 6.02 366 6.38 1653 6.50 6.35 -.09 -9.0 Dynex pfA N DXpA 2.13 8.2 26.00 25.04 3 25.78 8 25.84 25.68 +.03 +1.1 Dynex pfB N DXpB 1.91 7.7 25.16 23.25 10 24.70 35 24.85 24.68 -.06 -.3E -:ETracBDC N BDCS 1.84e 8.9 22.24 18.72 15 20.75 73 20.90 20.62 -.04 ETrAlerNG N MLPG 1.86e 7.4 26.25 19.00 1 25.12 2 25.39 25.10 +.38 +4.3 E-TrAlerInf N MLPI 1.88e 7.6 26.53 20.31 161 24.65 924 25.04 24.12 +.05 +1.9 ETBbgCmd N DJCI 17.00 13.42 15.20 192 15.38 15.17 +.06 -5.2 ETrAlerian N AMU 1.45e 8.2 19.18 14.59 35 17.61 179 17.88 17.40 +.11 +1.7 E-TrFood N FUD 19.41 15.89 16.21 0 16.21 16.21 +.05 -9.9 E-TracAg N UAG 19.25 15.84 16.15 1 16.15 16.05 +.05 -9.3 ETr2xBDC N BDCL 3.52e 21.8 18.58 13.13 27 16.18 266 16.38 16.02 +.10 -1.6 E-TrcCmci N UCI 16.37 13.69 3 14.83 227 15.09 14.78 -3.6tE-TrcSilv N USV 22.76 17.92 0 17.60 0 17.60 17.60 -.34 -19.1 E-Trade Q ETFC 19 66.46 39.83 2199 53.71 14306 55.52 53.02 -1.28 +8.4 eBay s Q EBAY 16 46.99 32.86 5345 34.10 38233 34.85 33.58 +.11 -9.6 eBay56 n Q EBAYL 1.50 5.7 27.35 25.00 46 26.30 194 26.30 26.08 +.15 -2.4 ECA MTrI N ECT .26e 13.8 5 2.50 1.45 10 1.90 80 1.95 1.85 -.05 -11.6 EDAP TMS Q EDAP 4.25 2.07 19 2.80 198 2.87 2.61 -2.4 eHealth Q EHTH 32.96 13.61 471 28.71 1014 28.72 26.46 +.80 +65.3 ELF Inc n N ELF 23.85 9.30 262 13.11 2517 14.04 12.78 -.43 -41.2 EMC Inc s Q EMCI .88 3.5 18 32.19 24.51 8 24.98 59 25.72 24.80 -.36 -12.9 EMCOR N EME .32 .4 23 85.08 66.50 206 77.12 1070 77.59 75.99 +.61 -5.7 EMX Roy g A EMX 1.47 .67 208 1.16 484 1.26 1.12 -.01 +39.6 ENDRA n Q NDRA 5.88 1.55 21 3.12 553 3.28 2.48 +.54 -35.8 ENGlobal Q ENG 4 1.47 .73 10 1.03 59 1.07 .98 +.04 +18.0 ENI N E 1.29e 3.5 40.15 31.58 62 37.23 571 37.66 36.35 +.84 +12.2 EOG Rescs N EOG .88f .7 131.60 86.48 1517 117.82 12981 119.09 114.08 +3.35 +9.2 EP Energy N EPE 3.54 1.27 427 1.87 3234 1.95 1.72 +.11 -20.8 EPAM Sys N EPAM 72 144.19 80.98 242 140.33 1735 142.45 135.96 +2.60 +30.6 EPR Prop N EPR 3.84 5.5 18 72.32 51.87 569 70.32 2335 70.86 69.27 +.83 +7.4 EPR pfC N EPRpC 1.44 5.0 28.96 23.38 28.70 92 28.70 28.65 +.16 +6.6 EPR pfE N EPRpE 2.25 6.2 37.19 33.48 36.01 5 36.36 35.82 -.02 -2.3 EPR Pr pfG N EPRpG 1.44 6.0 25.23 21.60 25 23.90 94 24.32 23.86 -.35 -4.5 EQT Corp N EQT .12 .3 66.03 43.70 1410 47.55 12653 48.03 45.55 +.99 -16.5 EQT GP n N EQGP 1.03e 4.9 11 30.74 20.30 78 21.08 513 21.48 20.49 +.49 -21.6 EQT Mid N EQM 4.36f 7.7 11 77.97 48.91 563 56.44 3823 57.10 55.05 +.85 -22.8 ESSA Bcp Q ESSA .36 2.3 23 16.80 14.16 14 15.71 52 16.26 15.70 +.09 +.3 ETF SITRis N RISE 25.18 22.77 0 25.00 4 25.06 24.82 +.31 +5.2tETF JrSil N SILJ 13.31 8.23 27 8.60 225 9.41 8.23 +.06 -24.2sETF Cyber N HACK 40.72 29.50 167 40.58 1417 40.72 39.78 +.43 +28.3sETF MobP N IPAY 42.95 32.01 94 42.78 725 42.95 41.87 +.82 +22.6 ETF M AlH N MJ 39.72 25.10 1045 35.77 5763 38.50 33.51 +.96 +22.3 ETF M Vid N GAMR 55.00 43.00 11 47.14 72 47.37 46.14 +.70 -1.6sETF Drone N IFLY 38.67 33.54 9 39.00 32 39.24 37.63 +1.63 +4.4 ETF AIPw n N AIEQ 29.90 24.03 58 29.42 491 29.48 29.09 +.24 +13.7 Pure Fintch N FINQ 28.95 BlStIsrTc n N ITEQ 36.84 30.11 5 36.19 285 36.62 36.00 +.03 +14.4sETF Clim N ETHO 38.06 31.27 1 37.86 11 38.22 37.45 +.46 +11.4 ETFAlpAlt N ALFA 51.31 40.80 1 51.18 6 51.20 49.95 +1.48 +19.6sChngFnDvr N CHGX 20.79 18.02 2 20.57 3 20.84 20.27 +.29 +9.8tETF EmM n N EEMD 28.41 22.00 1 22.47 4 22.52 22.00 +.07 -14.1 ETF spx H n N SPDV 28.19 25.00 4 27.78 26 27.84 27.62 +.27 +6.2 ETF AptF n N FTVA 30.36 24.74 3 29.19 40 29.31 28.93 +.13 +7.6 ETF GOP n N MAGA 29.82 25.13 1 28.52 18 28.55 28.20 +.29 +2.2 NtDUSEq ef N MXDU 29.80 25.93 29.54 0 29.54 29.54 -.22 +4.1 NtRkBsInt ef N RBIN 27.90 25.38 0 25.71 0 25.71 25.45 -.25 -6.3 RsBsUSE ef N RBUS 29.53 24.83 10 28.05 21 28.05 27.91 +.22 +3.2 ETF RvCp n N RVRS 16.99 14.84 4 16.92 12 16.96 16.77 +.18 +6.4 ETF BrVl n N BVAL 16.70 14.46 13 16.38 24 16.39 16.16 +.26 +3.1 ETFDeepV N DVP .66e 1.9 37.26 27.86 4 35.51 72 35.73 35.05 +.42 +8.2tGlGoGld n N GOAU 13.96 9.95 4 10.45 24 10.72 9.95 +.11 -19.7 ETF OCIO n N OCIO 27.81 25.59 26.80 2 26.80 26.72 -.13 +.1 ETF Seren N ICAN 29.79 25.55 0 29.61 4 29.65 29.29 +.32 +9.1 PremisCap N TCTL 31.57 28.69 17 31.13 28 31.15 31.02 +.09 +3.9sAptBehMo N BEMO 36.98 28.15 5 36.78 50 36.98 36.02 +1.06 +21.3 EtfLonCanc Q CNCR 32.32 23.13 8 24.32 40 24.56 24.05 +.30 +2.3 EtfAlpSmC Q SMCP 27.84 23.23 1 27.24 10 27.24 26.77 +.29 +4.4 EtfUSGblJ N JETS 34.75 28.45 9 32.44 147 32.51 32.05 +.46 -.4 EtfDiaHVal N DHVW .99e 2.9 34.53 30.05 10 34.38 28 34.44 34.00 +.36 +2.9 EtfValidea Q VALX 30.43 27.25 0 29.52 1 29.57 29.34 +.28 +1.8 EtfInfcMLP N AMZA 2.08 26.7 9.44 6.55 595 7.80 2410 7.88 7.72 +.04 -9.4 ETF BioPr n N BBP 46.80 37.33 2 43.83 11 44.18 43.59 -.41 +8.1 ETF ClinT n N BBC 36.25 25.88 7 33.93 33 34.45 33.76 -.02 +19.3 InfrCpPfd N PFFR 26.27 23.61 2 24.79 14 24.96 24.77 -.01 -1.0tEtfNwfMSec N NFLT 1.13e 4.7 25.95 23.72 11 24.14 66 24.21 23.72 -4.3tEtf VirtEM N EMEM 28.57 21.67 1 22.21 30 22.32 21.67 +.29 -15.2 IsectPsGr ef Q PMPT 28.26 25.08 1 27.83 20 27.95 27.75 +.09 +2.2 ETF Virt n N CUMB 26.08 24.38 0 24.81 6 24.88 24.72 -.04 -2.6 ETF PrMtl N GLTR 68.06 56.32 28 57.57 130 58.38 57.18 -.09 -11.4 ETFS Com N BCI 25.95 18.58 19 23.06 122 23.49 22.99 -.10 -5.8 ETFS Comd N BCD 28.39 24.53 2 24.97 5 25.28 24.96 -.11 -3.0 ETFS EnCm N BEF 29.22 23.93 28.80 1 28.80 28.74 +.21 +13.5 ETFSGold N SGOL 132.10 113.30 28 115.28 170 117.04 114.71 -.23 -8.6 ETF Pall N PALL 107.47 79.61 10 92.66 31 94.08 92.14 -.14 -8.8 ETF Plat N PPLT 97.94 71.92 43 75.60 213 76.85 74.36 +1.38 -14.5sEVO Pay n Q EVOP 27.21 19.00 286 26.76 1796 27.21 23.22 +2.46 +40.7 EXFO g Q EXFO 4.70 3.17 17 4.00 106 4.24 3.80 -.23 -8.0 eXp Wrld n Q EXPI 19.00 10.89 201 17.37 1590 17.75 15.60 +1.96 +12.9 EagleBncp Q EGBN 14 69.80 46.20 132 52.95 382 54.70 52.60 -1.35 -8.5 EagBcMT Q EBMT .36 1.9 16 21.95 16.85 3 18.50 14 19.00 18.00 -.40 -11.7 EagleBkS rs Q EGLE 6.14 4.18 297 5.63 2108 5.70 4.88 +.77 +25.7 EagleCGr A GRF .50e 2.3 8.59 7.16 9 7.79 12 7.93 7.76 +.03 -2.0 EaglFnB n Q EFBI .96f 6.0 19.57 15.50 0 15.89 0 15.89 15.89 -.00 -1.7 EagleGrInc N EGIF 1.31 8.5 17.05 14.83 38 15.35 137 15.57 15.32 -.17 -7.5tEagleMat N EXP .40 .5 21 122.49 85.84 544 87.57 4063 89.93 85.84 -1.63 -22.7 EaglePhm Q EGRX 35 85.66 48.84 153 66.66 786 68.55 65.83 -.23 +24.8 EaglePtCr N ECC .80 4.4 21.60 17.28 36 18.03 432 18.19 17.95 +.09 -4.1 EagleP pfA N ECCA 1.94 7.6 26.18 24.96 2 25.43 10 25.51 25.31 +.17 -1.6sEaglPt pfB N ECCB 1.94 7.3 26.69 25.50 4 26.51 14 26.69 26.25 +.18 +.8 EagleP27 n N ECCY 26.75 24.80 1 25.30 8 25.90 25.30 +.01 -.4 Earthstone N ESTE 68 12.16 7.45 82 8.82 683 9.07 8.01 +.60 -17.0 EstWstBcp Q EWBC .92f 1.5 16 73.98 54.03 861 62.67 3233 63.77 61.56 -.50 +3.0 EastrAcq n Q EACQ 10.50 9.45 2 10.40 366 10.40 10.33 +.05 +2.9 EastGvP n N DEA 1.04 5.3 51 22.32 18.73 512 19.77 3046 20.17 19.45 +.19 -7.4 EasternCo Q EML .44 1.5 39 31.00 24.00 6 28.40 36 29.50 28.11 -.60 +8.6 Eastgrp N EGP 2.88f 2.9 42 99.39 77.74 277 98.07 859 98.52 96.49 +1.59 +11.0 EastChem N EMN 2.24 2.3 13 112.45 84.42 1008 97.48 5276 98.17 95.43 +.38 +5.2 EKodak N KODK 13.28 2.75 196 2.90 978 3.05 2.85 -6.5 EastsDist n Q EAST 9.25 3.53 9 7.82 116 7.97 7.48 +.14 +94.0 Eaton N ETN 2.64 3.0 20 89.85 71.62 1519 87.15 11081 87.41 84.35 +3.34 +10.3 EatVn 22 n N EFL 10.04 9.08 16 9.27 170 9.34 9.25 +.03 +.3 EatV HiIn21 N EHT .60 6.2 10.44 9.34 23 9.63 146 9.72 9.59 +.02 -3.7 EV GlInBu s Q EVGBC 100.02 49.99 100.02 2 100.02 100.02 +100.1 EV CAMu A EVM .68 6.7 12.50 10.15 86 10.19 342 10.37 10.18 -.18 -11.4tEVCAMu2 A EIA .62 6.0 13.00 10.48 6 10.42 76 10.81 10.42 -.33 -9.4 EVCAMu A CEV .71 6.2 12.71 11.23 32 11.38 88 11.50 11.35 -.06 -6.4 EatnVan N EV 1.24f 2.3 18 60.95 46.28 461 53.13 2327 53.21 51.30 +1.53 -5.8 EV EnEq N EOI 1.04 6.4 16.46 13.20 81 16.27 350 16.33 16.04 +.30 +12.1 EV EEq2 N EOS 1.05 5.9 17.95 14.42 66 17.71 493 17.81 17.40 +.24 +16.4 EV FltRt N EFT .91 6.2 15.29 14.03 72 14.78 436 14.83 14.71 +.09 +3.1 EVFltRtIP N EFF 1.13 7.1 17.13 15.85 13 15.98 123 16.04 15.89 +.06 -2.0 EV LtdDur A EVV 1.22 9.6 14.10 12.47 128 12.72 909 12.87 12.72 +.01 -6.8 EV MAMu A MAB .65 5.1 14.11 12.35 2 12.63 11 12.75 12.59 -.03 -4.4 EVMAMu A MMV .69 5.4 14.00 12.26 12.76 7 12.77 12.74 +.02 -2.7 EV MIMu A MIW .71 5.5 14.39 12.52 0 12.90 3 13.04 12.90 -.12 -4.2 EVMIMu A EMI .71 5.5 13.48 12.04 2 12.87 7 13.09 12.87 +.02 +.3 EVMuniBd A EIM .77 6.6 12.98 11.60 125 11.67 550 11.87 11.66 -.11 -6.7 EVMuni2 A EIV .70 5.9 12.87 11.47 15 11.78 72 11.90 11.70 -.09 -4.3 EVMunTT N ETX .85 4.3 21.20 18.81 20 19.57 70 19.92 19.46 +.09 -5.6 EV MuIT N EVN .85 7.1 13.09 11.39 61 11.95 278 12.16 11.91 -.01 -3.6 EV NMuOp N EOT 1.03 4.7 23.54 19.90 31 22.04 131 22.10 21.84 +.03 -2.2 EV NJMu A EMJ .75 6.2 13.49 11.51 3 12.07 18 12.20 12.06 -.09 -2.9 EVNJMu A EVJ .73 6.2 12.95 10.99 27 11.68 127 11.85 11.66 -.03 -.6 EVNYMu2 A NYH .69 6.5 13.64 10.48 7 10.59 46 10.72 10.56 -.08 -8.4 EV NYMu A ENX .72 6.5 13.34 11.01 37 11.05 206 11.29 11.05 -.21 -10.4 EVNYMu A EVY .74 6.2 13.41 11.84 6 12.00 43 12.25 12.00 -.12 -5.6sEV 5-15Mu s Q EVLMC 100.04 49.97 100.04 0 100.04 100.04 +.08 +100.2 EV OHMu A EIO .70 6.1 13.97 11.35 3 11.57 21 11.80 11.57 -.13 -8.9 EVOHMu A EVO .73 5.8 13.85 12.10 2 12.60 17 12.85 12.60 -.13 -3.3 EV PAMu A EIP .77 6.5 14.70 11.62 8 11.84 25 12.03 11.84 -.12 -4.8 EVPAMu A EVP .73 6.3 12.66 11.20 12 11.57 28 11.75 11.57 -.12 -5.1sEVRiskMgd N ETJ 1.12 11.2 10.02 8.74 138 9.95 783 10.02 9.86 +.11 +3.3 EV SrFlt N EFR .95 6.7 14.97 14.01 73 14.14 692 14.16 14.05 +.06 -2.1 EV SrInc N EVF .42 6.5 6.87 6.30 38 6.51 503 6.54 6.47 +.07 -.2 EVShDur N EVG 1.08 8.4 14.50 12.80 41 12.88 226 12.94 12.86 +.01 -10.2 EVTxABdO N EXD 1.16 12.9 11.98 8.89 41 8.97 179 9.00 8.93 -.01 -12.5 EV TxAd N EVT 1.74 7.1 24.62 21.39 57 24.37 352 24.61 24.16 +.22 +4.7 EV TxAG N ETG 1.23 6.9 18.45 16.06 60 17.92 387 17.98 17.59 +.29 +3.4 EV TxAOp N ETO 2.16 8.5 26.83 23.01 24 25.38 168 25.54 24.87 +.53 -.1sEV TxDiver N ETY 1.01 7.8 13.05 10.17 208 12.94 1129 13.05 12.72 +.22 +6.2 EVTxMGlo N EXG .98 10.1 9.84 8.02 641 9.62 3023 9.75 9.61 +.03 +2.6 EVTxBWIn N ETB 1.30 7.8 17.27 15.28 46 16.66 207 16.72 16.60 +.05 -.4 EVTxGBW N ETW 1.17 9.7 12.74 11.15 154 12.04 923 12.04 11.80 +.21 +1.0 EVTxBWOp N ETV 1.33 8.2 16.39 14.19 165 16.14 911 16.25 16.01 +.14 +5.0 Ebix Inc s Q EBIX .30 .4 24 89.10 57.05 109 79.80 763 80.95 78.20 +.05 +.7 Echelon rs Q ELON 8.92 4.07 8.47 91 8.48 8.44 +.02 +52.9sEchoGLog Q ECHO 84 36.75 15.30 294 35.10 2116 36.75 34.20 +.90 +25.4 EchoStar Q SATS 12 62.29 43.33 260 48.31 1070 48.81 47.11 +1.14 -19.3 EclipseRs N ECR 18 2.79 1.17 912 1.24 6396 1.30 1.19 -.04 -48.3 Eco-Stim h Q ESES 1.62 .32 45 .40 192 .43 .32 +.01 -68.3sEcolab N ECL 1.64 1.0 34 156.71 125.74 719 157.12 4096 157.23 153.19 +3.77 +17.1 EcologyEn Q EEI .40 2.9 14.45 10.25 3 13.60 20 13.85 13.10 -.15 +29.5sEcopetrol N EC .16e .6 25.60 9.21 799 25.15 8757 25.60 21.95 +2.83 +71.9 Edenor N EDN 63.29 19.05 52 21.10 197 23.77 21.01 -2.90 -57.5tEdgeTher h Q EDGE 17.77 .77 259 .79 908 .89 .77 -.08 -91.5 Edgewater Q EDGW 7.30 4.25 3 4.89 56 5.10 4.75 -.20 -21.6 Edgewell N EPC 16 75.16 39.50 634 48.77 2822 53.51 48.48 -4.51 -17.9 EdisonInt N EIX 2.42 3.5 15 83.38 57.63 1958 68.33 9380 68.44 66.64 +1.67 +8.0 EdisonNat Q EDNT 11.63 4.56 12 7.06 40 7.31 6.07 +.27 +20.3 EditasM n Q EDIT 45.02 19.06 644 32.41 3884 33.20 29.85 +2.16 +5.5 EducRltTr N EDR 1.56 3.8 25 43.30 30.07 1528 41.49 4761 41.50 41.38 +.08 +18.8 EducDev s Q EDUC .20 1.8 38 14.35 4.63 8 11.35 83 12.00 11.10 -.30 +19.8 EdwLfSci s N EW 49 156.87 100.20 1259 147.99 5305 148.18 141.24 +6.66 +31.3 eGain Q EGAN 19.05 2.00 841 7.90 4899 9.05 7.15 -.85 +50.5 EgaletCp Q EGLT 1.59 .26 190 .35 1227 .43 .35 -.04 -64.7 eHiCarSvc N EHIC 14.65 9.41 82 10.05 810 11.98 9.96 -1.78 -13.1 EidosThr n Q EIDX 24.75 11.39 97 13.07 704 13.84 11.56 +1.40 -43.5 EigerBio rs Q EIGR 18.00 7.46 29 11.60 199 12.80 11.55 -.70 -16.8s8x8 Inc N EGHT 23.50 12.00 580 22.75 2867 23.50 22.50 +.05 +61.3 EksoBio n Q EKSO 4.77 1.02 669 2.09 3022 2.55 2.06 -.35 -1.9 ElPasoEl N EE 1.44 2.4 26 64.35 48.05 201 61.10 964 62.60 60.15 -.59 +10.4 ElPasE pf N EPpC 2.38 5.2 50.39 43.06 0 45.41 5 47.57 45.41 -1.50 -6.9 ElPolLoc h Q LOCO 14.40 9.05 161 13.20 1186 14.10 12.95 -.90 +33.3 ElbitIm rs Q EMITF 3.23 1.90 3 2.24 128 2.28 2.03 -.02 -21.1 ElbitSys Q ESLT 1.76 1.4 21 153.13 111.01 42 129.48 88 130.62 126.84 +2.37 -2.9 EldorGld g N EGO .02e 8 2.44 .80 5141 .82 27554 .91 .82 -.04 -42.7 EldorRsts Q ERI 63 50.00 23.95 1386 48.85 4773 49.85 45.10 +3.50 +47.4 ElectSci Q ESIO 8 27.72 12.10 378 18.26 3181 18.75 17.46 -.13 -14.8 ElectroSen Q ELSE 31 5.24 3.32 3 3.68 11 3.97 3.66 -.12 -9.1 electCore n Q ECOR 20.25 12.85 42 15.81 364 17.99 15.58 -1.66 -20.4 ElecVeh n Q SOLO 4.15 2.27 27 2.63 293 3.44 2.40 -.62 +9.6 Electrmed A ELMD 23 7.96 4.60 25 5.90 201 5.95 4.69 +.95 -2.8 ElectArts Q EA 25 151.26 99.63 3194 114.27 18482 116.51 110.53 -.64 +8.8 EFII lf Q EFII 43.89 25.28 557 33.57 1736 33.77 31.83 +.86 +13.7 ElevCr n N ELVT 11.27 5.90 139 8.68 940 9.19 8.43 -.45 +15.3sEliLilly N LLY 2.25 2.1 107.84 73.69 3072 105.77 20602 107.84 105.40 -1.26 +25.2 EllieMae N ELLI 70 116.90 80.71 260 100.48 2463 103.58 99.44 +.49 +12.4 EllingtnF N EFC 1.76 11.0 9 16.84 14.12 14 16.00 258 16.29 15.75 -.31 +10.3 EllingtRM N EARN 1.48 12.4 15 14.95 10.23 73 11.91 359 12.06 11.78 -.07 -1.1 Ellomay A ELLO 11.09 7.50 0 8.06 1 8.96 7.70 -.24 -10.4sEllswthFd A ECF .80e 7.8 10.39 8.81 8 10.30 192 10.39 10.03 +.26 +9.4 Ellswt pfA A ECFpA 1.31 5.3 26.20 23.39 3 24.50 31 24.76 24.30 -.11 -2.5 ElmiraSB Q ESBK .92b 4.6 17 21.00 18.00 4 20.20 16 20.50 20.20 -.15 +3.7 EloxxPh n Q ELOX 24.60 10.65 47 14.52 263 17.50 14.42 -2.46 +27.4 EltekLtd rs Q ELTK 8.95 2.65 6 3.73 8 3.98 3.65 -.02 -8.6 eMagin A EMAN 2.30 1.23 18 1.50 219 1.55 1.40 -.10 -9.1 EAndinA N AKO/A .68e 3.5 28.25 18.60 13 19.65 17 20.24 19.19 -.35 -25.9 EAndinB N AKO/B .74e 3.4 31.80 20.48 75 21.96 252 23.75 21.73 -1.63 -25.0tEmbraer N ERJ .13e .7 28.55 17.99 775 18.41 4790 19.57 17.99 -.84 -23.1 EmclaireF Q EMCF 1.12 3.0 19 38.70 26.75 0 36.96 10 37.95 36.82 -.34 +21.8 Emcore Q EMKR 1.50e 17 9.15 4.40 57 4.50 457 4.75 4.45 -.05 -30.2tEmerExp n N EEX .29 1.7 24.56 14.66 156 16.60 1632 16.62 14.66 +1.65 -18.4tEmergeES N EMES 2.68m 10.45 4.46 191 4.93 1389 4.98 4.46 +.39 -31.4sEmergBio N EBS 37 64.00 36.38 660 65.00 2073 65.00 57.72 +7.29 +39.9sEmersonEl N EMR 1.94 2.5 25 78.00 57.47 1734 77.54 10267 78.00 75.80 +1.75 +11.3 EmerR hs A MSN 1.89 1.25 5 1.44 43 1.49 1.44 -.05 -1.4 EmmisC rs Q EMMS 1 5.84 2.44 6 5.12 43 5.30 5.06 -.12 +45.5tEmpirRst rs Q NYNY 30.98 8.50 5 9.55 89 10.15 8.50 -.35 -64.6 EmpOPES N ESBA .34 2.0 21.00 15.17 2 16.79 33 17.36 16.77 -.30 -18.8 EmpOP60 N OGCP .34 2.0 20.90 15.28 1 16.61 22 17.35 16.61 -.68 -18.5 EmpOP250 N FISK .34 2.0 20.93 15.88 17.00 14 17.24 17.00 -.24 -16.7 EmpStRTr N ESRT .34 2.0 43 21.09 15.94 863 16.88 4042 17.46 16.75 -.29 -17.8 EmployH N EIG .80 1.7 16 50.45 38.35 99 47.35 484 47.50 45.33 +.95 +6.6 EElChile N EOCC 1.07e 5.5 29.41 18.49 40 19.54 310 19.98 18.50 +.24 -27.4sEnLinkLP N ENLK 1.56 8.4 19.45 12.75 3324 18.59 10406 19.45 18.39 -.58 +20.9 EnableMid N ENBL 1.27 7.8 18 19.27 12.89 890 16.21 4297 16.42 15.25 +.75 +14.0 EnantaPh Q ENTA 28 127.77 41.83 184 90.58 834 91.90 88.00 +2.67 +54.4 EnbrdgEM N EEQ 1.40t 16.23 8.38 202 10.81 1351 11.06 10.69 -19.3 EnbrdgEPt N EEP 1.40 12.4 13 16.34 8.89 1518 11.33 6918 11.62 11.24 -.05 -18.0 Enbridge N ENB 2.68 42.10 29.00 1798 33.89 10442 34.48 33.67 -.13 -13.3 EnCana g N ECA .06 .5 21 14.31 9.23 6332 12.17 51275 12.54 11.87 -.07 -8.7 EncompHlth N EHC 1.08 1.3 30 82.46 43.32 487 80.21 2410 81.02 78.81 +.67 +62.3 EncoreCap Q ECPG 10 52.00 35.15 407 38.50 1537 38.65 36.90 +.30 -8.6 EncorW Q WIRE .08 .2 16 58.70 41.00 46 51.90 296 52.10 49.40 +1.35 +6.7 EndvSilv g N EXK 37 3.35 1.94 321 2.21 2764 2.31 2.08 +.03 -7.5 Endo Intl Q ENDP 9 17.46 5.27 2861 15.89 14830 16.52 15.69 -.12 +105.0 Endocyte Q ECYT 20.85 1.36 1516 18.37 18733 20.18 17.20 +1.41 +329.2tEndologix Q ELGX 6.72 1.82 839 1.96 4850 2.22 1.82 -.24 -63.4 EndurIntl Q EIGI 10.95 6.95 332 9.25 1830 9.55 9.20 -.15 +10.1 Energen N EGN .08 .1 22 79.73 47.81 2301 77.48 10019 78.64 70.31 +5.91 +34.6 Energizer n N ENR 1.16 1.9 21 65.57 40.64 530 61.09 2969 64.00 60.64 +.54 +27.3 Energous Q WATT 33.50 6.91 512 10.62 1826 11.80 10.52 -.96 -45.4 Engy&Exp N ENXP EngyFocus Q EFOI 3.46 1.78 9 2.23 44 2.34 2.16 -.09 -9.0 EnFuel grs A UUUU 3.64 1.30 533 3.15 4367 3.26 2.76 +.26 +76.0 EnrgyRec Q ERII 11.30 6.17 139 9.11 914 9.29 8.98 +.05 +4.1 EgyTrEq s N ETE 1.22 7.0 21 19.34 12.80 7173 17.47 28076 17.84 17.26 +.11 +1.2 EngyTrfPt N ETP 2.26 10.1 22 24.38 15.06 4505 22.27 23230 22.83 22.01 +.05 +24.3 EnrgXXi hn Q EGC 11.21 3.41 553 8.26 5771 9.05 7.87 -.84 +43.9 Enerpls g N ERF .12e 1.0 15 13.87 8.23 510 11.69 3403 11.98 11.34 +.12 +19.4 EnersisAm N ENIA .21e 2.8 12.11 6.96 1680 7.55 10281 7.68 7.01 +.40 -32.4tEnerChile N ENIC .22e 4.7 6.57 4.57 231 4.73 2569 4.84 4.57 +.01 -16.7sEnerSys N ENS .70 .8 30 84.05 62.85 176 84.81 887 85.39 81.94 +2.27 +21.8sEngility N EGL 38.54 21.19 455 35.51 4791 38.54 34.61 -.73 +25.2 EnLinkLLC N ENLC 1.07 6.3 15 20.00 13.80 378 17.00 2370 17.60 16.60 +.15 -3.4 Ennis Inc N EBF .90f 4.3 16 22.98 17.65 58 21.05 402 21.75 20.60 -.60 +1.4 EnovaIntl N ENVA 18 39.00 11.95 238 31.70 1276 33.20 29.70 -1.05 +108.6 Enphase Q ENPH 7.60 1.17 2876 4.03 11298 4.58 3.97 -.42 +67.2 EnPro N NPO .96 1.2 44 94.79 63.73 235 77.73 627 78.06 72.59 +4.61 -16.9 ENSCO N ESV .04 .5 8.00 4.10 10650 7.50 54241 7.53 6.46 +1.04 +26.9 Enservco A ENSV 1.50 .38 21 .70 450 .78 .68 -.07 +8.7 EnsignGp s Q ENSG .18 .5 26 40.09 19.94 175 36.97 1194 37.57 35.70 -.28 +66.5 EnstarGp Q ESGR 30 237.30 183.85 37 215.20 162 216.35 211.30 +4.15 +7.2 EnSync A ESNC .65 .26 124 .29 2015 .32 .29 -.03 -27.0 EntegraFn Q ENFC 20 30.70 23.45 23 26.55 59 27.35 26.25 -.90 -9.2 Entegris Q ENTG .28 .9 26 39.55 25.58 712 30.60 7303 31.90 29.20 -.80 +.5 EnteraBi n Q ENTX 7.60 4.11 3 5.13 26 5.94 4.68 -.51 -18.3 Entercom N ETM .36 4.7 10 12.43 6.30 586 7.65 3383 7.75 7.35 +.15 -29.2 EntArk66 n N EAI 1.22 5.1 25.29 23.08 57 23.70 230 23.99 23.57 -.07 -5.7 EntArk 63 N EAE 1.19 5.0 25.39 22.51 3 23.60 26 23.73 23.41 +.10 -5.3 EntArk 52 N EAB 1.23 5.1 25.37 23.26 3 24.17 23 24.30 24.12 +.05 -4.2 Entergy N ETR 3.56 4.3 37 87.85 71.95 1420 83.76 7078 85.62 82.97 -.95 +2.9 EntLA 66 N ELC 1.22 5.1 25.17 23.08 13 23.74 84 23.96 23.58 -.01 -4.4 EntgyLA52 N ELJ 1.31 5.3 25.75 23.76 3 24.86 24 25.09 24.85 -.16 -1.0 EntLA 63 N ELU 1.18 5.1 25.72 22.61 4 23.15 31 23.55 23.12 -.47 -6.7 EntMS FtM N EMP 25.49 23.18 8 24.13 56 24.52 23.99 -.21 -4.1 EntgyNO n N ENO 28.45 24.25 8 26.30 48 26.34 25.94 +.11 +2.7 EntgyNO 52 N ENJ 1.25 5.1 25.81 23.17 1 24.35 4 24.35 24.07 -.03 -2.5 EntgyTx64 N EZT 1.41 5.5 27.13 25.02 1 25.65 9 25.98 25.51 +.10 -3.2 EntBcpMA Q EBTC .58 1.7 17 44.14 30.36 18 33.55 51 35.16 31.93 -1.70 -1.5 EntFinSv Q EFSC .48f .9 17 58.15 37.50 86 53.85 336 56.10 53.15 -2.03 +19.3 EntProdPt N EPD 1.72f 5.9 21 30.05 23.10 4662 29.23 16092 29.35 28.75 +.38 +10.3 Entravisn N EVC .20 3.8 53 7.90 3.90 254 5.30 1269 5.40 4.85 +.25 -25.9 EntrResc A EGI .69 .34 88 .37 250 .41 .36 -.04 -38.1sEnvestnet N ENV 77 64.00 43.88 147 63.10 933 64.80 61.70 +1.10 +26.6 EnviroStr A EVI .20e 91 48.45 21.30 13 44.75 102 45.68 43.25 +2.05 +11.9 EnvisnHl n N EVHC 51.12 23.79 1033 45.58 9345 45.63 45.41 +.19 +31.9 Enviva n N EVA 2.52f 8.1 33.20 25.01 9 31.15 151 32.24 30.80 -.95 +12.7 EnzoBio N ENZ 11.49 3.95 76 4.82 680 5.00 4.65 -.06 -40.9 Epizyme Q EPZM 21.40 8.61 347 10.15 2754 10.65 9.50 -19.1 ePlus s Q PLUS 26 107.25 67.65 44 102.25 205 104.43 100.90 -.80 +36.0 Equifax N EFX 1.56 1.1 24 137.00 89.59 665 136.68 4004 136.99 133.80 +.77 +15.9 Equinix Q EQIX 9.12 2.0 495.35 370.79 470 448.14 2354 448.33 430.00 +17.05 -1.1 EqtyBcsh n Q EQBK 44.30 32.93 28 40.32 194 40.73 39.52 +.39 +13.9sEquityCmw N EQC 33 32.39 27.96 982 32.29 4445 32.39 31.97 +.29 +5.8 EqCm pfD N EQCpD 1.63 6.2 26.93 25.24 1 26.10 10 26.20 25.60 +.20 -.9 EqtyLfPrp N ELS 2.20 2.3 29 97.14 79.78 249 96.33 1489 97.07 95.11 +.29 +8.2 EqtyRsd N EQR 2.16 3.2 43 70.46 54.97 1384 67.83 8227 68.35 66.94 +.59 +6.4 EquusTR N EQS 24 2.54 1.91 17 1.95 34 2.01 1.95 -.03 -18.8 EraGroup N ERA 7 14.23 8.98 57 12.36 230 12.74 11.69 +.50 +15.0 Ericsson Q ERIC .13e 1.5 8.79 5.52 2455 8.61 15175 8.73 8.43 +.04 +28.9sErieInd Q ERIE 3.36 2.6 31 128.91 106.63 31 128.59 167 129.48 125.43 +1.67 +5.5 Eros Intl N EROS 16.90 9.20 251 12.75 2995 13.45 11.25 +1.70 +32.1 ErytechP n Q ERYP 30.56 9.64 2 10.00 6 10.71 10.00 +.36 -54.6 Escalade Q ESCA .50 3.9 13 15.25 11.65 10 12.95 50 13.70 12.60 -.65 +5.3 EscoTech N ESE .32 .5 21 70.20 51.55 117 67.10 380 68.50 66.20 -.80 +11.4 Esperion Q ESPR 82.68 33.06 799 48.00 2417 50.92 46.23 -2.18 -27.1sEspey A ESP 1.00 3.2 24 30.35 21.07 26 31.40 75 31.95 26.08 +4.72 +31.0 EsqFnHld n Q ESQ 29.45 14.65 16 25.48 94 25.92 25.27 -.02 +29.1 EssaPh gs Q EPIX 9.80 2.00 2 3.15 42 3.66 3.02 -.43 -28.1 Essendant Q ESND .56 4.4 17.08 7.20 286 12.81 2076 14.27 12.34 -1.30 +38.2 Essent N ESNT 10 50.08 32.73 654 45.26 3054 45.60 44.31 +.84 +4.2 EssentPr n N EPRT 14.75 13.27 426 14.45 2120 14.72 14.26 +.17 +5.6 EssexPT N ESS 7.44f 3.0 29 270.04 214.03 420 246.31 1991 250.94 243.23 +.17 +2.0 EstLab n Q ESTA 30.71 24.11 71 25.84 147 27.00 25.15 -.80 +4.4 EsteeLdr N EL 1.52 1.1 47 158.80 106.00 1512 140.93 7868 141.80 136.48 +2.16 +10.8 Esterline N ESL 21 96.95 67.15 488 92.05 963 92.45 85.00 +6.95 +23.2tEstreAm n Q ESTR 13.38 5.61 0 5.97 10 6.30 5.61 -.23 -30.9 EstreAm wt Q ESTRW 1.03 .60 .71 -5.3tEtfSilver N SIVR 17.48 13.58 70 13.70 691 13.96 13.58 -.09 -17.1tEthanAl N ETH .76 3.5 15 32.90 21.50 186 21.90 1329 23.10 21.25 -.60 -23.4 Etrac2xMtg N MORL 3.31e 19.6 19.30 12.50 393 16.87 1769 16.87 16.23 +.25 -4.4 Et2xDJDiv N DVYL 3.55e 4.8 77.86 60.01 0 74.64 8 75.69 74.62 +.73 +2.0 Etr2xHomb N HOML 70.00 35.77 41.40 0 41.40 41.31 -2.35 -31.2 EtHiDLwV N HDLV 2.57e 9.6 33.35 23.58 1 26.86 24 27.50 26.66 +.17 -16.6 Etr2xCEFd N CEFL 2.88 18.4 18.96 15.30 69 15.67 564 15.89 15.66 +.15 -13.5 EtrcDvsHi N DVHL 2.85e 14.3 21.75 17.57 8 19.91 46 20.17 19.71 +.14 -1.5 EtrWFxEn N LMLP 1.90e 11.4 19.00 14.10 10 16.63 100 16.64 15.80 +1.26 +5.6 EtracReit N LRET 2.00e 7.8 27.57 19.32 7 25.48 14 25.95 25.06 +.14 -3.1 Etr EnhGl N FIHD 191.45 152.00 9 170.97 84 172.44 167.00 +4.12 -.6 FI EnhEu n N FIEE 202.02 149.80 1 155.05 5 157.32 151.55 +5.05 -12.6 Etr MLP In N MLPQ .08p 44.40 25.63 10 36.95 61 37.96 36.14 +.38 -2.0 EtrAlerInf N MLPB .99e 26.40 20.87 24.82 1 25.02 24.78 +1.12 +6.8 EtrWFBsD N BDCZ .91e 26.16 19.08 0 20.86 1 20.86 20.80 -.04 Etr2xLevLg N LBDC 2.89e 18.1 18.82 13.65 16.00 1 16.20 16.00 -.22 -1.8 EtrMtgReit N MRRL 1.70e 19.15 11.51 84 15.90 337 16.59 15.80 -.44 -10.2 EtrSCHiDv N SMHD 3.06e 16.4 21.47 14.27 90 18.66 219 19.19 18.48 -.18 -5.0sEtsy n Q ETSY 78 50.91 15.27 4241 52.85 14174 53.25 46.42 +5.71 +158.4 EuroTech Q CLWT 8.45 2.00 32 3.70 70 3.95 3.55 -.28 +11.8 Euronav n N EURN 2.41e 10.10 7.50 379 8.20 1350 8.40 8.15 +.10 -11.4sEuronet Q EEFT 24 102.39 70.67 419 102.30 3398 102.50 98.46 +3.94 +21.4 EuroEqFd N EEA .17e 1.8 10.88 9.06 7 9.50 45 9.50 9.16 +.29 -3.7 Euroseas rs Q ESEA 2.73 1.42 7 1.50 57 1.60 1.48 -.01 -11.9 EvansBc A EVBN .92f 2.0 19 49.23 38.10 3 47.00 34 47.45 45.60 +.21 +12.2 EveloBio n Q EVLO 16.75 11.10 121 13.15 205 13.57 12.55 +.19 -19.1 Ever-Glory Q EVK 6 4.50 1.96 0 3.25 17 3.35 3.00 -.20 +38.3 EverQuo n Q EVER 22.09 12.01 177 14.52 671 14.75 13.25 +.82 -19.4sEverbrdg n Q EVBG 62.74 22.40 226 62.26 1422 63.00 58.45 +2.62 +109.5 Evercore N EVR 2.00f 1.9 24 117.49 70.60 316 104.75 1712 105.25 100.75 +3.75 +16.4tEverestRe N RE 5.20 2.3 24 264.88 206.68 214 223.38 1974 223.81 206.68 +7.89 +1.0 Evergy N EVRG 1.60 2.8 25 59.28 47.06 1238 57.76 6688 58.98 57.28 -.54 +9.4sEveriHldgs N EVRI 9.38 6.08 1453 9.48 5810 9.81 7.86 +1.60 +25.7 EversrceE N ES 2.02 3.2 21 66.15 52.76 1107 63.53 5515 63.75 62.69 +.72 +.6 EvrspnTc n Q MRAM 19.25 6.40 37 7.91 769 8.89 7.33 -1.01 +5.5 Evertec N EVTC .40 1.6 20 25.55 12.60 286 24.60 1664 24.70 23.15 +1.05 +80.2 EvineLive Q EVLV 1.74 .76 123 1.28 1020 1.33 1.26 -.03 -8.6 EvofemBio Q EVFM 12.56 .31 35 3.65 535 4.80 3.38 -1.05 +87.2 Evogene Q EVGN 4.75 2.59 1 3.05 19 3.07 2.80 +.11 -.7 EvokePhm Q EVOK 4.09 1.85 63 3.24 561 3.33 3.06 +.12 +43.4 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Saturday, September 15, 2018

PAGE 44

sEvolentH n N EVH 27.65 10.30 723 27.65 6597 28.20 24.58 +2.90 +124.8 Evolus n Q EOLS 39.50 6.75 412 21.17 1880 25.48 20.19 -3.55 +84.1 EvolPetrol A EPM .40 4.0 17 12.00 6.35 206 10.00 1170 10.50 9.85 +.15 +46.0 EvolvgSys Q EVOL .44 19.6 6 5.85 2.05 20 2.25 69 2.30 2.15 -52.1 EvoquaWt n N AQUA 25.36 17.58 673 17.85 3599 19.25 17.79 -1.20 -24.7 ExOne Q XONE 12.50 6.16 135 9.35 583 9.50 8.12 +.88 +11.3 ExactSci h Q EXAS 80.35 37.36 816 76.27 4265 78.24 74.00 -.95 +45.2 ExantasCap N XAN .20 1.7 12.09 8.51 110 11.47 594 11.95 11.46 -.27 +22.4 ETYldShHi N YYY 1.92 10.4 20.00 18.08 68 18.40 250 18.46 18.31 +.09 -5.5 ExTrRobo N ROBO .07e .2 46.20 38.98 148 41.91 1063 41.98 40.72 +.92 +1.4 ExTTactUS N HTUS 29.30 24.04 3 27.68 29 27.70 27.56 +.15 +2.0 ETF IndExp N TETF 21.64 16.52 1 19.62 9 19.63 19.33 +.18 +3.0 RxVlmxInF A VMIN 46.55 2.37 121 3.42 372 3.42 3.18 +.29 -90.1 ExTrGldE N GHE 26.95 tETEMeCmc N EMQQ .02p 43.50 30.06 71 31.69 796 32.07 30.06 +.56 -16.7sExelaTch n Q XELA 6.90 4.15 277 6.80 1932 7.24 5.89 +.88 +32.0tExelixis Q EXEL 21 32.50 16.54 3135 16.97 23261 18.94 16.54 -1.58 -44.2 Exelon N EXC 1.38f 3.1 12 45.05 35.57 5177 44.08 29060 44.85 43.84 +.01 +11.8sExlSvcHld Q EXLS 53 65.99 52.52 142 65.18 588 65.99 63.50 +1.11 +8.0 Expedia h Q EXPE 1.28f 1.0 59 154.24 98.52 1089 129.74 6600 132.35 126.70 +.92 +8.3 ExpdIntl Q EXPD .90f 1.2 24 78.16 56.45 725 75.39 4569 76.17 73.88 +.58 +16.5sExponent s Q EXPO .52 1.0 42 54.05 34.44 189 54.50 828 54.58 51.85 +1.60 +53.3 Express N EXPR 34 11.69 5.82 1221 10.41 7690 10.75 10.31 +.02 +2.6sExpScripts Q ESRX 12 91.37 55.80 2698 91.82 15033 91.88 88.34 +1.02 +23.0 ExtendStay Q STAY .88f 4.4 41 22.44 16.27 1134 19.85 6423 20.07 19.52 -.03 +4.5 Exterran n N EXTN 33.69 24.52 100 25.24 656 26.28 24.93 -.21 -19.7 ExtraSpce N EXR 3.44 3.9 21 101.96 76.55 1382 88.41 5642 91.85 88.00 -.86 +1.1tExtrOilGs n Q XOG 17.42 10.05 3082 10.25 13477 11.01 10.04 -.58 -28.4 ExtrmNet Q EXTR 15.55 5.35 2274 5.74 6488 6.09 5.72 -.25 -54.2 ExxonMbl N XOM 3.28 4.0 18 89.30 72.16 8561 82.92 57903 83.78 81.63 +1.09 -.9 EyePtPh Q EYPT 2.88 .93 286 2.20 1594 2.32 2.12 -.02 +103.7 EyegatePh Q EYEG 1.38 .29 123 .37 2160 .42 .34 -.02 -65.7 Eyenovia n Q EYEN 10.74 4.70 14 4.80 95 5.60 4.76 -.18 -51.6 Ezcorp Q EZPW 15 15.10 9.00 500 11.10 1906 11.20 10.55 +.45 -9.0F -:sF5 Netwks Q FFIV 26 192.92 114.63 498 194.60 2200 194.82 189.10 +4.49 +48.3 FAT Br n Q FAT .48 5.4 13.99 5.54 3 8.88 66 9.68 8.40 +.60 -.4 FB Finl n N FBK .24 .5 16 45.43 34.42 44 44.13 401 44.37 43.29 -.01 +5.1 FBL Fn N FFG 1.84 2.2 19 85.70 64.00 8 82.75 60 83.10 79.55 +1.86 +18.8 FCB Fin N FCB 18 62.95 42.05 282 49.55 1501 51.30 49.10 -1.50 -2.5 FFBW n Q FFBW 12.50 10.30 0 11.39 18 11.47 11.24 +.14 +3.4 FGL Hldg n N FG 11.94 8.14 580 8.69 2725 8.88 8.64 +.01 -13.7 FGL Hld wt N FG/WS 2.17 .97 1.48 -2.0sFLIR Sys Q FLIR .64 1.0 38 63.36 38.01 673 62.92 3068 63.88 61.29 +.84 +35.0 FMC Corp N FMC .66 .8 16 98.70 72.73 916 85.42 4219 85.87 81.01 +3.25 -9.8 FNBCp PA N FNB .48 3.6 13 14.92 12.38 1771 13.27 8904 13.59 13.08 -.22 -4.0 FNB FL pfE N FNBpE 31.65 27.64 3 28.09 16 28.56 27.96 +.03 -3.9sFNCB Bc n Q FNCB .16 1.5 10.50 7.97 43 10.55 196 10.60 8.48 +2.30 +14.1sFTFQAntiB N BTAL 20.45 18.31 7 20.20 182 20.45 20.20 -.14 +4.8 FTFQMom N MOM 26.26 22.85 25.39 142 25.40 25.39 +.19 +5.7tFTFQValu N CHEP 27.13 22.72 22.72 1 22.72 22.72 -.17 -12.9 FTFQHgDiv N DIVA 1.08e 2.8 25.68 23.17 24.34 4 24.42 24.25 +.07 -2.1 FRP Hldgs Q FRPH 22 67.70 41.90 11 64.70 44 65.00 63.35 +.35 +46.2 FS Bncp Q FSBW .56f 1.0 12 66.40 47.50 5 56.70 51 58.69 56.40 -1.78 +3.9 FS Invest N FSIC .76 10.3 9 8.75 6.95 609 7.40 3090 7.55 7.35 -.05 +.7 FSB Bcp n Q FSBC 18.50 15.09 1 17.61 3 18.00 17.61 +.04 +3.6tFTD Cos Q FTD 13.95 2.76 587 2.63 2574 3.35 2.61 -1.02 -63.4tFTE Net n A FTNW 26.25 10.91 34 11.30 150 12.48 10.91 +.17 -31.5 FTI Cnslt N FCN 33 81.91 33.88 141 75.71 1188 76.71 73.85 +1.12 +76.2 FTS Intl n N FTSI 22.60 9.38 730 11.06 4574 11.36 9.56 +1.56 -43.6 Fabrinet N FN 19 48.97 24.02 235 46.39 1538 47.09 45.61 +.19 +61.6 Facebook Q FB 30 218.62 149.02 21671 162.32 114762 167.19 160.34 -.72 -8.0sFactsetR N FDS 2.56 1.1 29 235.04 158.00 181 235.09 980 237.29 228.19 +1.84 +22.0sFairIsaac N FICO .08 61 241.10 131.52 231 240.03 1187 241.10 233.31 +5.03 +56.7 FalcMinrl Q FLMN 11.70 9.47 376 11.35 1224 11.58 11.10 +.01 +18.2 FDaves Q DAVE 9.65 3.45 11 6.35 77 6.80 6.20 -.25 -3.1tFangHldg N SFUN .20e 8.0 1 5.69 2.42 473 2.50 4549 2.65 2.42 -.03 -55.2 Fanhua Q FANH .90e 3.6 43 38.24 9.22 306 25.27 1118 28.10 24.88 +.39 +16.9tFarPtAc un N FPAC/U 10.45 10.13 44 10.15 51 10.21 10.10 -.10 -.1 FarmerBrs Q FARM 35.05 23.60 67 27.30 468 29.50 26.65 -.90 -15.1 FarmMer s Q FMAO .56f 1.3 28 49.99 32.89 4 43.99 38 45.79 43.60 -1.50 +7.8 FarmersNB Q FMNB .32f 2.1 18 16.90 12.80 15 15.40 103 15.90 15.15 -.37 +4.4 Farmland N FPI .20m 3.0 60 9.68 5.15 155 6.56 1156 7.06 6.52 -.11 -24.4 Farmln pfB N FPIpB 1.50 6.4 27.96 17.30 3 23.40 27 24.08 23.29 +.21 -9.2 FaroTech Q FARO 70.20 33.70 39 64.30 297 65.80 63.10 -1.15 +36.8 Fastenal Q FAST 1.60f 2.8 25 61.14 42.51 3167 57.76 11384 59.55 57.21 +.56 +5.6 FateThera Q FATE 14.45 3.50 316 11.63 1522 12.93 11.53 -.71 +90.3 Fauquier Q FBSS .48 2.0 47 25.83 17.30 4 24.04 10 24.50 23.05 +.66 +9.8 FedExCp N FDX 2.60 1.0 12 274.66 211.01 1239 255.44 6935 257.33 245.53 +9.47 +2.4 FedNatHld Q FNHC .32 1.3 22 26.76 12.42 41 24.57 348 25.31 24.01 -.75 +48.3 FedAgric N AGM 2.32 2.9 99.11 63.90 28 78.72 160 80.72 77.58 +1.06 +.6 FdAgricA N AGM/A 2.32 3.2 22 87.76 62.47 72.92 1 73.74 72.56 +1.09 +.2 FAgMt pfA N AGMpA 1.47 5.8 26.28 24.75 2 25.31 10 25.34 25.14 +.05 +.7 FAgMt pfB N AGMpB 1.72 6.6 27.49 25.52 1 25.87 4 26.19 25.86 -.13 -1.8 FAgMt pfC N AGMpC 1.50 5.7 28.75 25.68 26.20 4 26.20 25.90 +.20 -5.8 FedRlty N FRT 4.08f 3.1 22 134.52 106.41 343 129.61 1527 131.72 128.04 -.09 -2.4 FedRlt pfC N FRTpC 1.25 5.3 25.48 21.32 8 23.51 43 24.50 23.49 -.14 -6.6 FedSignl N FSS .28 1.1 25 28.32 18.37 262 26.46 987 26.81 25.72 +.21 +31.7 FedlStAc n Q FSAC 11.00 9.65 100 10.15 950 10.15 10.12 +.01 +4.5 FedlStA un Q FSACU 11.10 9.53 10.90 48 10.90 10.90 -.19 +6.3 FedInvst N FII 1.08 4.6 8 36.76 22.06 729 23.64 4699 23.77 22.84 +.67 -34.5tFedPMu N FMN .88 6.7 14.96 13.18 23 13.16 74 13.34 13.13 -.11 -6.3 FenncPhr n Q FENC 14.99 7.55 212 8.40 736 8.86 7.69 -.39 -16.2 Ferrari n N RACE 149.85 103.65 671 132.14 3086 134.75 125.25 +5.28 +26.0 Ferrellgs N FGP .40 13.8 5.75 2.70 409 2.90 1338 2.93 2.79 +.06 -32.2 Ferro N FOE 19 25.50 19.54 370 23.13 1310 23.35 22.36 +.67 -1.9 Ferrogl n Q GSM .24 3.0 16 17.61 6.75 451 8.00 2339 8.16 7.76 -.03 -50.6 FiatChrys N FCAU 24.95 15.33 4030 17.50 19619 17.61 16.67 +.94 -1.9 FibriaCelu N FBR .09e .5 22.05 12.20 581 18.42 2839 18.97 18.20 -.42 +25.3 Fibrocll rs Q FCSC 18.92 1.75 275 2.01 1161 2.33 1.95 +.06 -37.2 FibroGen Q FGEN 68.55 40.74 260 59.75 2177 61.20 56.55 +2.80 +26.1 FidCorpBd N FCOR 1.58 3.3 51.14 46.30 2 48.43 31 48.59 48.28 -.01 -4.9 FidLtdTm N FLTB .98 2.0 50.65 49.11 14 49.30 56 49.42 49.27 -.11 -1.6 FidTotBd N FBND 1.20e 2.5 50.65 48.42 89 48.70 891 48.82 48.66 -.07 -3.1sFidD&D n Q FDBC .96 1.4 74.50 33.09 16 69.45 110 74.50 59.00 +10.96 +68.2sFidCnsDis N FDIS .40e .9 45.60 35.36 68 45.33 406 45.60 44.79 +.57 +15.9 FidCnsStpl N FSTA .87e 2.6 35.47 29.50 42 33.12 298 33.28 32.52 +.26 -3.5 FidEnergy N FENY .53e 2.6 22.21 17.76 114 20.77 762 20.85 20.26 +.47 +3.6 FidFinan N FNCL .60e 1.5 43.90 35.66 156 41.36 808 41.86 40.98 -.16 +1.4sFidHlthCre N FHLC .70e 1.5 46.24 38.45 118 46.12 574 46.30 45.34 +.44 +15.3 FidIndls N FIDU .56e 1.4 41.28 35.10 52 40.65 242 40.68 39.94 +.67 +5.0 Fid Val n N FVAL 35.18 29.85 7 34.94 70 35.00 34.50 +.42 +6.3 Fid Qual n N FQAL 34.83 29.49 28 34.77 113 34.82 34.40 +.44 +9.4 FidInfoTch N FTEC .42e .7 60.90 44.87 259 60.00 1268 60.27 58.74 +1.10 +20.1 Fid Moment N FDMO 35.48 28.44 21 35.30 76 35.40 34.76 +.51 +12.9sFid LowVol N FDLO 33.78 28.38 16 33.75 71 33.83 33.48 +.26 +10.3 Fid RisR n N FDRR 32.71 28.68 33 32.42 203 32.51 32.07 +.29 +5.8 Fid CoreD n N FDVV 31.12 26.66 45 30.96 219 31.03 30.75 +.23 +7.9 FidMsciRE N FREL .86e 3.4 25.45 21.73 126 25.03 567 25.28 24.88 +.07 +1.3 FidUtils N FUTY 1.21e 3.4 37.01 30.99 64 35.80 274 35.99 35.53 +.18 +3.7 FidTelecm N FCOM .76e 2.4 33.40 27.59 24 31.67 143 31.67 30.57 +1.06 +2.4 FidelMatls N FMAT .53e 1.5 37.11 31.85 30 34.37 248 34.59 33.91 +.22 -1.9 FidNasdIdx Q ONEQ 2.29e .7 319.34 249.16 14 314.95 126 315.78 309.55 +4.40 +16.2 FidlNatFn N FNF 1.28f 3.2 16 42.52 33.71 565 40.47 3552 40.62 39.65 +.74 +3.1sFidNatInfo N FIS 1.28 1.2 21 110.25 89.31 1286 110.12 6310 110.25 107.70 +2.99 +17.0 FidelSo Q LION .48 1.9 16 27.05 20.28 63 25.01 498 26.07 24.49 -.45 +14.7 FidClayOp N FMO 1.72f 14.2 15.43 10.27 71 12.12 461 12.35 12.02 +.14 -7.8 FidusInvst Q FDUS 1.56a 10.7 9 16.94 12.63 63 14.62 383 14.90 14.58 -.16 -3.7 FidsInv23 n Q FDUSL 1.47 5.7 28.00 24.85 4 25.80 7 25.94 25.66 +.07 +3.2 FiestaRst Q FRGI 30.88 15.66 425 27.90 1348 30.25 27.35 -1.55 +46.8 FifthThird Q FITB .72f 2.5 8 34.67 25.36 4879 29.02 24993 29.64 28.70 -.47 -4.4 FifthT pf Q FITBI 1.66 5.9 30.54 27.00 12 27.90 81 28.06 27.53 +.21 -2.1 51job Q JOBS 114.63 56.22 251 69.00 2161 72.87 63.30 -3.51 +13.4 58.com N WUBA 85 89.90 56.70 894 72.63 6393 75.10 65.37 +.11 +1.5 FnclInst Q FISI .96 2.9 16 34.35 26.20 49 32.55 289 33.35 31.35 +.49 +4.7 Finisar Q FNSR 25.41 14.25 2548 18.77 16732 20.45 18.67 -1.38 -7.8 FinjanH Q FNJN 3 5.07 1.66 124 4.11 1052 4.25 3.83 -.15 +90.3 FireEye Q FEYE 19.36 13.40 4594 16.68 17593 16.72 15.26 +1.26 +17.5 FstAFin n N FAF 1.52 2.8 22 62.71 48.46 645 54.61 3087 57.19 53.85 -2.02 -2.6 FtBcp pfD N FBPpD 12.69 FtBcp pfE N FBPpE 12.03 FstBcpPR N FBP 28 9.14 4.48 1184 8.54 6731 8.65 8.31 +.04 +67.5 FstBcpME Q FNLC 1.16f 4.1 16 32.33 25.84 6 28.62 41 29.15 28.02 +.11 +5.1 FtBcpNC Q FBNC .40 1.0 23 43.14 30.42 112 40.10 337 41.90 39.58 -1.65 +13.6 FstBcMiss Q FBMS .20 .5 26 43.53 27.99 14 40.40 141 40.95 39.80 -.45 +18.1 FstBkNJ Q FRBA .12 .9 23 15.00 11.15 21 13.55 106 14.30 13.48 -.75 -2.2 FstBusey rs Q BUSE .80 2.6 20 33.25 27.84 122 31.34 467 32.06 31.03 -.51 +4.7 FBusnFn s Q FBIZ .56 2.5 16 26.95 20.76 8 22.67 78 22.87 22.07 -.04 +2.5 FrstCap Q FCAP .92 2.4 19 43.02 33.55 1 38.62 3 39.31 38.62 -.21 +5.1 FstCash N FCFS .88 1.1 31 95.40 57.75 171 82.00 967 82.55 78.35 +2.40 +21.6 FtChoBc n Q FCBP 33.50 26.09 16 28.05 137 28.30 27.12 +.39 +1.1 FCtzBA Q FCNCA 1.40 .3 23 488.44 332.56 48 467.48 170 472.96 457.20 -3.18 +16.0 FstCwlth N FCF .36 2.2 20 17.91 12.41 946 16.30 2736 16.85 16.01 -.33 +13.8 FCmtyBsh Q FCBC .84f 2.5 19 36.09 25.54 21 33.57 96 34.58 33.05 -.82 +16.8 FCmtyCp Q FCCO .40 1.6 20 26.25 19.60 18 25.55 73 26.10 25.05 -.10 +13.1 FtConnBcp Q FBNK .68 2.2 20 32.40 23.85 56 30.35 195 31.75 30.20 -1.20 +16.1 1stCnstBn Q FCCY .24 1.2 16 27.00 16.15 10 20.60 50 21.00 20.00 -.25 +12.6sFstData n N FDC 14 26.00 14.73 8451 26.24 31007 26.25 24.89 +1.08 +57.0 FstDefiF s Q FDEF .68 2.2 12 35.00 24.03 38 31.39 177 32.15 30.91 -.32 +20.8 FFnclOH Q FFBC .80f 2.6 16 33.70 23.50 366 30.45 1641 31.45 29.75 -.80 +15.6sFstFnBksh Q FFIN .84f 1.4 30 61.86 38.21 189 61.00 1024 61.86 60.15 -.04 +35.4 FstFnIN Q THFF 1.02 2.0 18 53.05 40.75 28 51.50 126 51.70 50.60 +.65 +13.6 FstFnNwst Q FFNW .32 1.9 19 21.82 13.13 14 17.08 83 17.34 16.93 -.26 +10.1 FstFound s Q FFWM 20 20.43 14.95 208 16.41 1051 17.04 16.19 -.44 -11.5 FstGtyBc n Q FGBI .64b 2.6 29.50 22.86 8 25.01 31 25.81 24.25 -.61 FsHawaii n Q FHB .96 3.4 32.36 26.92 1143 27.91 8115 29.05 27.37 -1.00 -4.4 FstHorizon N FHN .48 2.7 16 20.86 16.51 2694 17.90 14401 18.56 17.62 -.48 -10.5 FstHrz pfA N FHNpA 1.55 6.1 25.85 24.77 1 25.44 6 25.54 25.42 -.10 +1.0 FstInRT N FR .87 2.7 21 34.04 27.61 796 31.91 3448 32.23 31.74 -.06 +1.4 FIntntBcp Q INBK .24 .8 13 42.40 28.90 33 31.45 213 31.55 30.45 +.35 -17.6 FstIntBc A Q FIBK 1.12 2.4 21 47.05 34.15 170 46.20 1054 46.55 45.15 -.15 +15.4 FMajSilv g N AG 8.48 4.93 1696 5.46 12960 5.76 5.05 +.01 -19.0 FstMerch Q FRME .88 1.9 20 50.44 37.60 136 47.06 600 48.33 46.67 -.75 +11.9 FstMidIll Q FMBH .68a 1.7 18 42.46 30.01 10 40.97 123 41.87 40.54 -.62 +6.3 FMidBc Q FMBI .44 1.6 22 27.70 21.26 331 26.71 1730 27.25 26.22 -.43 +11.2 FstNwBc n Q FNWB 45 18.35 15.16 12 16.23 95 16.69 15.81 -.27 -.4 FstRepBk N FRC .72 .7 21 106.75 84.56 1162 100.28 7014 104.86 99.56 -2.72 +15.7 FstRep pfD N FRCpD 1.38 5.5 26.21 24.16 1 25.18 15 25.52 25.04 +.22 -1.3tFstRep pfE N FRCpE 1.75 6.9 27.22 25.25 6 25.37 27 25.74 25.25 +.11 -2.9 FstRep pfF N FRCpF 1.43 5.7 26.90 24.65 6 25.00 49 25.48 25.00 +.06 -3.0 FtRepB pfH N FRCpH 1.28 5.2 25.97 23.30 1 24.65 56 24.94 24.55 +.17 -3.0 FtRpBk pfG N FRCpG 26.96 24.09 17 24.87 72 25.13 24.78 +.26 -3.8 FstSavFin Q FSFG .60 .9 17 80.01 52.16 1 69.22 5 69.99 68.33 +.24 +21.4 FstSolar Q FSLR 29 81.72 45.26 957 48.21 5120 49.68 47.59 -.30 -28.6 1stSource Q SRCE 1.00f 1.8 19 59.33 45.71 31 55.05 194 56.50 50.34 -1.09 +11.3 FTNDXTc Q QTEC .58e .7 83.42 65.76 80 78.99 679 79.40 76.91 +.65 +9.8 FtTr AbsRet Q FAAR .84e 34.79 27.00 3 28.69 22 28.74 28.32 +.16 -2.2 FtTr 22 n N FIV 9.77 9.02 35 9.30 240 9.34 9.26 +.04 +1.9 FT RisDv n Q SDVY .11e .5 22.04 19.62 21.65 5 21.92 21.62 -.24 +3.1tFtTrGlob N FAM .90 9.5 11.97 9.30 9 9.49 172 9.53 9.30 +.09 -18.0sFT MCGr N FNY .15e .3 47.20 35.30 13 47.12 165 47.20 46.33 +.80 +20.2tFT AsiaPc Q FPA 1.01e 3.3 38.10 30.24 0 31.01 18 31.51 30.24 +.51 -13.2 FT Europe Q FEP .65e 1.7 42.49 36.89 46 38.16 777 38.56 37.62 +.60 -2.3 FT LatAm Q FLN 2.01e 11.3 23.27 17.33 2 17.77 71 17.92 17.41 -.15 -13.0tFT Brazil Q FBZ 1.62e 15.4 18.24 10.55 6 10.52 32 11.16 10.42 -.73 -32.2tFT China Q FCA .68e 2.6 34.79 25.92 2 26.05 33 26.85 25.92 -1.25 -12.3tFT Japan Q FJP .77e 1.4 63.38 53.16 13 55.01 90 55.11 53.16 +1.46 -8.2 FT SKorea Q FKO .59e 2.3 32.08 24.33 25.32 46 25.32 24.57 +.42 -14.3 FT DevMkt Q FDT .96e 1.6 67.22 56.79 94 58.35 515 58.65 56.99 +1.13 -6.5tFT EmMkt Q FEM .64e 2.7 31.32 23.75 70 23.98 835 24.70 23.75 -.47 -14.1 FT Germny Q FGM 1.04e 2.2 55.51 45.17 3 47.55 40 47.64 46.89 +.83 -7.1 FT MCVal N FNK .40e 1.1 37.99 33.07 1 37.38 12 37.41 37.12 +.24 +3.1 FT Canada Q FCAN .29e 1.2 27.35 24.15 1 24.91 23 25.11 24.37 +.50 -6.1 FT Austrla N FAUS .80e 2.5 34.27 31.02 32.55 0 32.55 32.55 +1.02 -4.3 FT UK Q FKU 1.57e 4.1 43.39 37.14 38.16 11 38.30 37.70 +.80 -4.3 FT Switzld Q FSZ .78e 1.5 56.74 49.30 0 51.59 32 51.59 51.05 +.70 -2.2tFT HKong Q FHK 2.82e 7.9 46.25 34.74 35.73 1 35.73 34.74 +.55 -15.8 FT SCGr N FYC .04e .1 53.19 39.00 44 53.02 309 53.19 52.10 +.59 +24.7tFT EmMSC Q FEMS 1.65e 4.7 47.47 34.83 18 35.25 462 35.89 34.83 -.56 -18.7 FTDvMkSC Q FDTS .97e 2.4 48.51 39.70 0 40.42 44 40.48 39.84 +.05 -9.0 FT SCVal N FYT .26e .7 40.30 33.29 2 39.49 17 39.53 38.96 +.44 +7.1 FT EurzAlp Q FEUZ .50e 1.2 48.43 40.35 6 41.96 384 42.45 41.46 +.42 -4.4sFT MegaCp N FMK .44e 1.2 36.82 31.43 1 36.91 3 36.96 36.36 +.59 +10.2tFstT BICK Q BICK .34e 1.3 33.60 25.48 24 26.16 157 26.16 25.48 +.07 -13.3 FTEurSelDv N FDD 1.09e 8.4 14.79 12.78 200 12.93 600 13.17 12.91 -.06 -5.8 FTDJMic N FDM .49e .9 53.34 42.83 13 52.01 59 52.55 51.73 -.17 +9.6 FT DynEq N FDEU 1.45 9.4 20.20 15.21 60 15.44 278 15.60 15.28 +.19 -17.5 FtTrInOp n Q FCEF .36 1.6 23.93 20.04 3 22.10 37 22.22 21.92 +.04 +.3 FtTrMun n Q MCEF 19.39 17.65 7 17.78 8 17.90 17.74 -.14 -5.1 FtTEqCom N ERM 23.64 20.75 6 23.37 30 23.45 23.17 +.20 +4.5 FtT EqTact N TERM 23.62 19.41 1 23.33 39 23.49 23.21 +.15 +4.4 FtTrOpp n Q FIXD 1.52 3.1 52.92 48.74 61 49.00 724 49.31 48.91 -.18 -3.4 FTNsdGrid Q GRID .19e .4 53.73 47.05 3 49.12 10 49.31 48.85 +.81 -3.7 FTMltAInc Q MDIV 1.20e 6.4 19.45 17.60 74 18.67 357 18.84 18.60 -.02 -1.8 FT PfdSec N FPE 1.02e 5.3 20.20 18.97 586 19.11 3711 19.23 19.08 -.08 -4.5 FTNsqTDv Q TDIV .86e 2.3 38.48 31.79 31 38.04 294 38.38 37.50 +.35 +8.1 FTLwDOpp Q LMBS 1.41 2.8 52.20 50.98 174 51.01 1121 51.18 50.99 -.15 -1.2 FT BuyInc Q FTHI .96 4.1 24.00 21.53 5 23.33 76 23.54 23.28 -.05 +.1 FT StratInc Q FDIV 2.34 4.7 52.20 46.89 5 49.41 29 49.73 49.27 -.05 -3.4 FT HdgBuy Q FTLB .66 2.9 23.65 21.34 2 22.99 16 23.11 22.96 -.3 FTEnhSht Q FTSM 1.11 1.9 60.10 59.92 860 59.96 2259 60.08 59.94 -.09 FT RisDiv Q RDVY .40e 1.3 32.00 26.82 78 31.50 487 31.60 31.16 +.06 +5.4 FT SSICv Q FCVT .48a 1.6 32.38 27.52 25 30.94 348 31.09 30.51 +.40 +8.0 FT DWF5 Q FV .18e .6 31.80 25.30 126 31.39 847 31.47 30.86 +.36 +13.9sFT HeitGl N PRME 21.67 17.96 21.64 3 21.67 21.35 +.24 +8.5 FT SPIntDv Q FID .86e 5.0 19.83 16.66 5 17.26 40 17.36 16.80 +.56 -7.3 FT AmIndR Q AIRR .08e .3 28.40 22.55 6 28.28 48 28.38 28.05 +.22 +3.2sFT AI Rob n Q ROBT .07p 32.71 28.50 16 32.78 58 32.86 31.96 +.88 +14.0 FT US Eq Q RNDV .35e 1.6 23.04 20.00 4 22.44 11 22.50 22.40 +.08 +3.5 FT SmCap Q RNSC .22e .9 23.70 19.67 0 23.35 7 23.47 23.29 +.01 +8.5 FT MdCap Q RNMC .19e 23.12 19.77 1 22.79 13 22.89 22.73 +.07 +5.0 FT LgCap Q RNLC .18e 23.12 20.04 3 22.97 16 23.01 22.74 +.19 +5.4 FT EM Sl n N RNEM 59.26 47.26 49.27 3 49.32 48.77 +.27 -9.6 FT DevInt Q RNDM .45e 55.12 47.48 1 49.96 10 50.61 49.56 +.51 -4.3 FTNsTrn ef Q FTXR .33e 1.3 27.65 23.07 25.80 0 25.80 25.63 +.38 -.5 FTNsSem ef Q FTXL .14e .5 36.21 26.35 48 31.01 72 31.40 29.89 -.17 +2.4sFsTrNsRt ef Q FTXD .82e 3.3 25.05 19.37 1 24.56 3 25.05 24.56 -.25 +14.5 FTNasPh ef Q FTXH .51e 2.2 23.94 19.28 1 23.31 19 23.63 23.15 -.05 +8.9 FTNsOil ef Q FTXN .37e 1.5 25.88 18.09 31 24.56 207 24.82 24.11 +.52 +16.3 FTNaFood ef Q FTXG .32e 1.6 21.28 19.11 19.98 1 19.98 19.90 +.09 -3.8 FTNsBk ef Q FTXO .40e 1.4 32.44 25.13 554 28.77 991 29.82 28.72 -.93 -2.0 FTDorW n Q FVC .17e .6 29.78 23.67 64 29.23 339 29.35 28.76 +.28 +13.9 FT DWInt Q IFV .32e 1.6 24.24 19.40 104 20.34 997 20.55 19.84 +.19 -8.6 FT LgShEq N FTLS .16e .4 41.72 36.42 4 40.57 39 40.73 40.47 +.05 +3.3 FTEMCur Q FEMB 2.68e 7.4 45.95 35.44 12 36.15 95 36.45 35.86 +.19 -14.3 FT MunHI n Q FMHI 1.68 3.4 53.47 49.45 1 50.13 6 50.48 50.08 -.31 -.7 FT RivAsia Q RFAP 1.14e 2.1 64.93 53.81 6 55.09 27 55.41 54.05 +1.02 -9.0 FT RivDev Q RFDI 1.09e 1.8 68.99 59.21 34 60.79 1446 61.16 59.66 +1.21 -5.1tFT RvfrDyE Q RFEM 1.12e 1.8 79.04 60.03 9 61.63 250 62.37 60.03 -.01 -12.5 FT RivEur Q RFEU .95e 1.5 70.58 60.79 7 62.77 50 63.39 62.17 +.84 -3.9 FT PfInc n N FPEI 21.03 18.88 10 19.22 89 19.98 19.07 +.12 -4.6 FT CA Mun Q FCAL 1.50 3.0 53.00 48.91 0 50.02 1 50.18 50.02 -.07 -3.0 FT VolIn n N HDMV 36.34 32.51 4 33.09 27 33.50 32.97 +.28 -3.6sFT VolD n N HUSV 24.29 21.53 10 24.20 92 24.29 24.02 +.14 +5.3 FTEgyInco A FEN 2.32 10.5 28.00 21.34 44 22.18 325 22.51 22.16 +.01 -16.3 FTEnInfra N FIF 1.32a 8.1 19.19 14.57 16 16.35 175 16.42 16.13 +.21 -8.2 FtTrEnEq N FFA .96 5.8 16.73 14.32 18 16.42 137 16.54 16.37 +.07 +1.4sFTCapStrn Q FTCS .59e 1.1 55.21 46.85 103 55.28 512 55.31 54.51 +.62 +8.4 FTArcaBio N FBT 157.87 117.85 60 151.50 404 152.62 149.42 +.10 +21.6 FTDJInet N FDN 147.73 98.97 343 142.84 2161 144.37 140.14 +1.97 +30.0 FTN100ExT Q QQXT .14e .3 53.19 45.69 4 52.80 11 52.90 52.11 +.98 +8.6 FsTrGrEn Q QCLN .08e .4 21.73 18.21 7 20.28 52 20.29 19.82 +.47 -.1sFTrTUSAlp Q TUSA .24e .7 36.41 30.12 1 36.29 15 36.42 35.73 +.49 +9.7 FT RNG N FCG .22e 1.0 24.67 19.20 186 21.94 814 22.30 21.32 +.46 -3.7 FstTrDrcy ef Q DWPP .27e .9 30.68 26.52 7 30.56 22 30.57 30.29 +.30 +6.3 FT ConDis N FXD .30e .7 45.57 37.29 56 43.87 146 43.97 43.50 +.50 +4.2 FT ConStap N FXG .75e 1.6 51.57 44.32 81 48.11 134 49.01 47.97 -.08 -1.2 FT Engy N FXN .33e 1.9 17.75 12.83 85 16.96 586 17.07 16.32 +.63 +9.6 FT Fincl N FXO .65e 2.0 32.97 28.69 112 32.57 491 32.79 32.42 -.08 +4.0sFT HlthCr N FXH 83.62 65.80 71 83.56 313 83.96 81.91 +1.30 +19.7sFT IndPrd N FXR .16e .4 43.07 35.62 79 43.00 471 43.15 42.54 +.59 +5.9 FT Matls N FXZ .37e .9 46.43 39.35 32 42.12 244 42.27 41.39 +.22 -3.9sFT Tech N FXL .13e .2 64.60 46.48 161 64.60 864 64.83 62.41 +2.06 +25.9sFT Utils N FXU .67e 2.4 28.24 23.46 72 28.12 320 28.24 27.68 +.48 +8.1 FTCloudC Q SKYY .13e .2 57.02 41.02 270 56.67 1139 56.79 55.40 +1.36 +23.5 FTDJGlDiv N FGD 1.42e 5.7 28.07 24.45 36 25.00 317 25.30 24.74 +.31 -5.1tFTNdqAuto Q CARZ .88e 2.5 45.00 34.87 12 35.89 36 36.11 34.87 +.82 -15.0 FT GblAg rs Q FTAG .38e 1.5 29.98 25.17 2 25.96 7 26.09 25.84 +.28 -7.8 FT GblNRs Q FTRI .45e 3.6 13.25 11.66 0 12.36 6 12.46 12.22 +.20 -.1sFT Cybersc Q CIBR .03e .1 28.86 21.41 133 28.89 740 28.92 28.26 +.53 +24.9 FTIntlIPO Q FPXI .28e .8 39.87 33.25 3 34.45 7 34.66 33.80 +.65 -2.7 FT GlbRE N FFR .75e 1.7 47.19 41.42 6 45.44 14 46.15 45.38 -.16 -.1 FT NAEngy N EMLP .93e 3.9 25.36 21.43 351 23.82 2328 24.24 23.69 -.11 -3.0 FTSenLoan Q FTSL 1.83 3.8 48.41 47.69 107 47.95 1587 48.12 47.94 -.09 -.2 FTTactHY Q HYLS 2.64 5.5 49.30 47.05 101 47.78 617 47.99 47.64 -.04 -1.6 FT GlbCmd Q FTGC .26e 21.88 19.14 46 19.29 487 19.60 19.28 -.03 -6.9 FT HiLgSh N FSD 1.20 8.1 17.20 14.35 75 14.87 453 14.92 14.78 +.07 -9.5sFT USIPO N FPX .32e .4 75.99 62.78 107 75.67 313 75.99 74.25 +1.59 +10.9tFTChnd N FNI .19e .5 43.90 33.97 13 34.90 120 35.29 33.97 -.10 -11.9sFT Dow30 n N EDOW 23.53 19.75 7 23.33 10 23.53 23.14 +.07 +5.4 FT EngCn N FLM .58e 1.0 63.91 53.61 6 55.90 37 56.01 54.48 +1.63 -6.1sFT Wtr N FIW .21e .4 51.36 43.67 18 51.43 92 51.55 50.65 +.53 +5.6 FT IntPfd N FPF 1.95 9.0 25.10 21.40 140 21.68 722 21.95 21.61 -.14 -11.0 FT LCCore N FEX .58e .9 63.01 53.89 70 62.88 331 62.90 62.07 +.83 +7.4sFT LCGr N FTC .24e .3 70.67 56.19 29 70.61 196 70.74 69.36 +1.42 +15.4 FT LCVal N FTA .82e 1.5 57.69 50.11 36 54.80 255 54.86 54.30 +.25 +.3 FT MLP&E N FEI 1.42 11.8 16.50 11.68 316 12.03 1754 12.49 12.01 -.28 -22.5 FT MgdMu Q FMB 1.35 2.6 53.82 52.06 150 52.40 267 52.66 52.37 -.10 -2.1 FT MCCore N FNX .51e .7 73.11 59.61 21 72.88 149 73.03 72.06 +.88 +10.9 FTMstrDv N FDL .79e 2.6 31.14 27.37 219 29.84 763 30.07 29.60 +.24 -.8 FTFutStrt N FMF 51.53 37.80 49.12 1 49.22 49.12 -.24 +3.2 FstTrMtg N FMY 1.02 7.6 14.48 13.20 9 13.50 31 13.50 13.33 +.21 -5.1sFT MultCG N FAD .20e .3 77.62 59.76 4 77.58 39 77.78 76.19 +1.33 +18.2 FT MultCV N FAB .45e .8 59.34 51.61 2 58.15 12 58.21 57.80 +.42 +2.0 FTNDXEq Q QQEW .27e .4 64.33 54.56 17 63.25 156 63.52 62.18 +.94 +9.1 FT NsdABA Q QABA .75e 1.4 58.63 47.01 27 55.55 278 56.86 55.02 -1.03 +6.0 FTSmartph Q FONE .86e 1.8 55.89 47.90 8 48.93 175 49.03 48.16 +.09 -6.3 FT MLPEn N FPL 1.26 12.8 13.49 9.57 84 9.84 566 9.99 9.74 +.08 -17.1 FT REIT N FRI .39e 1.6 24.38 20.20 9 23.72 70 24.23 23.58 -.24 +1.9 FT SCCore N FYX .38e .5 70.45 55.28 25 70.02 140 70.17 69.18 +.65 +14.5 FTSpecFin N FGB .70 11.1 7.00 5.65 15 6.28 186 6.36 6.13 +.05 +2.3 FTStrHi2 N FHY 1.32 11.1 13.88 11.83 11.90 -7.0 FTrVL100 N FVL .05e .2 25.04 21.37 3 23.64 18 23.64 23.29 +.29 +1.1sFTrVLDv N FVD .57e 1.8 32.16 28.89 312 31.99 1968 32.16 31.86 +.12 +3.7tFT EmOp N FEO 1.40 10.8 17.42 12.40 15 12.94 123 13.01 12.40 +.29 -20.7 FstUSBcsh Q FUSB .08 .7 33 14.38 10.52 2 10.90 10 11.12 10.86 -.05 -14.8 FstUtdCp Q FUNC .36 1.9 18 24.32 15.10 11 18.75 32 19.20 18.75 -.45 +7.8tFirst LI s Q FLIC .60 2.8 9 33.50 21.35 39 21.70 347 21.95 21.35 -.20 -23.9 FTrSenFlt N FCT .72 5.7 13.53 12.41 40 12.67 412 12.72 12.61 -1.3sFirstEngy N FE 1.44 3.8 8 38.37 29.34 2485 37.83 18436 38.37 37.33 +.32 +23.5 FsthdTech Q SVVC 15.59 7.29 33 15.32 110 15.50 14.90 +.34 +71.0 FstSvc n Q FSV .54 .6 46 90.21 62.90 18 85.40 98 87.57 85.18 -1.29 +22.1sFiserv s Q FISV 39 81.31 60.19 2000 81.34 7468 81.47 79.99 +1.42 +24.1 Fitbit n N FIT 7.79 4.51 6042 5.51 27432 6.03 5.40 -.36 -3.5 FiveBelow Q FIVE 136.13 48.73 1041 130.27 5362 135.84 129.57 -.62 +96.4 500.com N WBAI 50 23.22 9.05 32 11.56 196 11.81 11.20 +.06 +14.3tFvPntHld n N FPH 15.04 10.00 155 10.29 719 10.44 10.00 -.11 -27.0tFivePrime Q FPRX 48.87 12.52 357 13.53 2738 16.00 12.52 +.43 -38.3tFiveStar Q FVE 1.80 .85 166 .86 667 1.02 .85 -.16 -42.7 Five9 Q FIVN 49.50 21.20 446 47.18 2735 48.80 46.46 -.52 +89.6tFlagstarB N FBC 23 40.06 31.68 227 31.03 753 33.14 30.95 -2.01 -17.1 F&C DynPf N DFP 1.92 7.9 28.36 22.78 35 24.25 153 24.50 24.18 +.06 -9.1 FlrtyPfdInc N PFD 1.08 8.0 16.34 13.19 26 13.57 74 13.82 13.57 -.29 -9.4 FlrtyPfdOp N PFO .88 7.3 12.32 10.60 6 11.99 66 12.09 11.89 +.05 +1.5tFlrtyPfdSc N FFC 1.63 8.9 21.56 18.28 259 18.30 662 18.81 18.26 -.32 -10.6 FlrtyTotR N FLC 1.63 8.5 22.00 19.07 44 19.27 153 19.56 19.25 -.23 -10.8 Flanign A BDL .25f .9 15 29.00 20.20 1 26.55 7 27.50 26.00 -.95 +12.5 Fleetcor N FLT 28 225.92 143.01 321 221.08 1982 222.79 215.22 +6.22 +14.9tFlex Ltd Q FLEX 13 19.71 12.78 13455 12.90 33200 13.31 12.78 -.23 -28.3 FlexPhm n Q FLKS 8.98 .43 115 .47 1698 .54 .45 -.00 -86.6 FlexUSTilt N TILT 1.74e 1.4 121.11 103.07 22 120.38 323 120.42 119.03 +1.27 +7.6tFlxEmgTilt N TLTE 1.26e 2.4 65.59 50.27 34 51.71 486 51.87 50.27 +.28 -13.4 FlxUpstNR N GUNR .67e 2.0 35.54 30.87 235 32.92 1319 33.04 32.00 +.76 -1.1tFlx3yrTips N TDTT .39e 1.6 24.70 23.95 183 23.94 1154 24.03 23.94 -.08 -1.7tFlx5yrTips N TDTF .54e 2.2 25.46 24.26 56 24.25 451 24.37 24.24 -.10 -2.8 FlxCoreSl n N BNDC 28.51 23.99 2 23.99 167 24.13 23.99 -.11 -4.2 FlxGlbImp Q ESGG 101.95 89.20 1 98.44 17 98.51 96.52 +1.37 +3.6 FlxUS Imp Q ESG 69.10 58.51 2 68.91 3 69.04 68.20 +.78 +8.3tFlexEMTilt N TLEH 33.14 27.73 0 28.05 5 28.23 27.73 -.13 -9.1 FlxDMTilt N TLDH 30.34 27.03 1 27.83 8 27.88 27.65 +.13 -4.6 FlxRAstAlo Q ASET 29.37 26.74 0 28.14 11 28.26 27.79 +.39 -2.1 FlxUSQLgC Q QLC 36.07 30.35 2 35.76 18 35.77 35.37 +.25 +7.2 FlxUSLgCp Q LKOR .41e 55.13 49.28 3 50.16 17 50.23 49.75 +.24 -8.4 FlxUSCpBd Q SKOR 1.24 2.5 51.61 48.59 49.09 19 49.09 48.91 -.03 -3.5 FlxDisDur Q MBSD .62e 2.7 24.08 22.89 5 22.97 26 23.02 22.91 +.01 -2.5 FlxGlbQRE N GQRE 1.33e 2.1 64.31 57.24 4 62.44 23 62.81 61.80 +.62 -.5 FlxGblInfr N NFRA .95e 2.0 49.99 44.91 13 47.12 138 47.40 46.55 +.65 -3.3 FlxDevTilt N TLTD 1.88e 2.9 73.71 62.88 20 64.28 168 64.49 63.18 +1.09 -7.1tFlxIntDvDf N IQDE 1.15e 5.1 27.04 22.37 4 22.77 127 22.85 22.37 +.33 -10.7tFlxIntDvDy N IQDY 1.02e 4.1 30.65 24.51 48 25.07 108 25.19 24.51 +.31 -12.3 FlxIntlDiv N IQDF 1.01e 4.2 28.63 23.35 105 23.79 1351 23.88 23.36 +.36 -11.2 FlxQDvDef N QDEF 1.19e 2.5 47.31 40.92 18 47.29 66 47.29 46.97 +.35 +7.2 FlxQDvDyn N QDYN 1.22e 2.7 47.20 40.49 1 45.49 12 45.49 44.94 +.44 +2.9 FlxQualDv N QDF 1.22e 2.6 47.98 41.51 53 47.74 656 47.79 47.29 +.40 +6.0 FlxRdyAcc N RAVI 1.23 1.6 75.97 67.87 12 75.48 97 75.50 75.39 -.02 tFlexSh n Q FPAY 6.56 1.83 53 1.82 117 2.66 1.80 -.78 -52.1 FlexSolu A FSI 2.10 1.33 6 1.56 14 1.61 1.55 -.06 -14.4 FlexionTh Q FLXN 32.25 19.06 444 20.72 1536 22.32 20.61 -1.18 -17.3tFlexstl Q FLXS .88 2.7 53.00 32.64 13 33.00 74 34.99 32.64 -1.59 -29.5 Flor&Dec n N FND 36 58.28 34.33 4409 34.67 14431 37.92 34.39 -.31 -28.8 Flotek N FTK 6.77 1.94 578 2.16 3317 2.33 2.09 -.09 -53.6 FlowrsFds N FLO .72 3.5 22 22.82 17.71 1177 20.31 4781 20.79 20.16 -.08 +5.2sFlowserve N FLS .76 1.4 55.15 37.71 1380 55.57 6105 55.61 52.51 +2.94 +31.9tFluent Inc Q FLNT 6.95 1.95 366 2.05 1660 2.35 1.95 -.25 -53.4sFluidigm Q FLDM 8.62 4.43 279 8.10 1144 8.62 7.95 +.07 +37.5 Fluor N FLR .84 1.5 43 62.09 39.12 728 57.84 4054 58.70 56.31 +1.73 +12.0 FlushFn Q FFIC .80 3.1 18 31.45 24.59 43 25.94 244 26.04 25.41 +.07 -5.7 FlyLeasing N FLY 1.00 6.8 14 15.32 11.54 61 14.64 375 14.71 14.32 +.25 +13.4sFoamix Q FOMX 7.60 4.40 5466 6.18 26323 7.60 5.82 +.35 +2.8 FocFin A n Q FOCS 49.52 35.01 238 45.04 1096 48.43 44.76 -1.87 +19.9 FEMSA N FMX .74e .8 101.12 80.86 354 97.84 1766 98.41 92.52 +2.52 +4.2 Fonar Q FONR 10 33.90 21.10 19 25.05 139 25.30 23.70 +1.10 +2.9 FootLockr N FL 1.38 3.0 27 59.40 28.42 2607 46.59 17093 49.30 46.07 -.15 -.6tFordM N F .60a 6.3 5 13.48 9.22 29876 9.45 147038 9.49 9.22 +.18 -24.3sForeScTc n Q FSCT 39.36 21.56 658 38.25 3165 39.36 35.75 +1.93 +19.9 ForshtAut n Q FRSX 8.20 2.44 4 2.97 36 3.00 2.77 +.16 -26.4 ForestCA N FCE/A .72 2.9 20 26.30 19.24 1139 25.10 5936 25.16 25.08 -.01 +4.1 Forestar N FOR 16 26.39 15.35 16 25.00 106 25.25 24.35 +13.6 FormFac Q FORM 35 18.65 11.10 278 13.30 1412 13.90 12.75 -.25 -15.0 ForrestR Q FORR .80 1.7 60 50.00 36.95 39 47.00 129 48.00 45.03 -.65 +6.3 ForsightEn N FELP .13 4.73 3.28 15 3.94 78 4.05 3.78 +.19 -9.8 Forterra n Q FRTA 26 12.30 3.85 86 7.91 1048 8.66 7.81 -.75 -28.7sFortinet Q FTNT 90.50 35.44 1517 90.35 8712 91.27 85.58 +4.83 +106.8 Fortis n N FTS 1.70 5.2 38.24 30.88 165 32.57 1122 32.80 32.34 +.17 -11.2sFortive n N FTV .28 .3 86.74 66.62 11712 86.98 35790 87.64 84.37 +2.39 +20.2 FortressBio Q FBIO 5.54 1.41 378 1.57 1308 1.65 1.43 -.05 -60.7 FortB pfA Q FBIOP 2.34 12.1 24.80 14.00 7 19.26 12 19.42 18.00 +.68 -15.3 FortTrInf n N FTAI 1.32 7.3 20.13 15.45 151 18.13 445 18.25 17.58 +.51 -9.0 FortunaSlv N FSM 18 6.08 4.03 683 4.21 4157 4.50 4.09 -.07 -19.3 FBHmSec N FBHS .80 1.4 19 73.62 52.52 1086 55.26 8759 55.81 54.23 +1.14 -19.3tFortySev n Q FTSV 16.86 13.30 66 13.18 400 14.82 13.03 -.51 -12.4 ForumEn N FET 17.95 9.95 846 11.40 3154 11.55 10.25 +1.15 -26.7sForMrII un Q FMCIU 10.11 9.95 140 10.12 1669 10.12 10.00 +.13 +1.7sForwrdA Q FWRD .60 .9 30 67.50 49.88 504 68.61 1100 68.67 65.50 +3.08 +19.4 Forward h Q FORD 25 4.45 1.13 175 1.52 1164 1.63 1.45 +.01 +23.6 ForwdPh Q FWP 23.12e 9.70 1.63 21 2.87 76 3.43 2.71 -.31 -22.0 Fossil Grp Q FOSL 32.17 5.50 1863 24.49 6585 25.52 23.38 +.82 +215.2 Foster Q FSTR .16 .7 30.30 18.90 22 21.80 88 22.65 21.65 -.25 -19.7 FoundBld n N FBM 16.40 12.09 39 13.15 319 14.30 13.02 -.47 -11.1 FourCorP s N FCPT 1.10 4.2 20 27.48 21.28 327 26.27 1566 26.72 25.97 -.20 +2.2tFourSeEd n N FEDU 3.32 79.0 4 10.45 3.66 4 4.20 105 4.70 3.66 -.45 -53.3sFoxFactory Q FOXF 51 71.80 33.20 297 69.95 1366 71.80 67.10 +1.95 +80.1tFrancesca Q FRAN 8.48 3.53 2295 4.06 21283 6.22 3.53 -2.01 -44.5tFrancoN g N FNV .96 1.6 57 86.06 58.26 768 61.77 4955 63.05 58.26 +.76 -22.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Saturday, September 15, 2018

PAGE 45

FrankCov N FC 31.20 18.00 29 23.30 192 25.10 22.50 -1.65 +12.3sFrankElec Q FELE .48 1.0 30 50.30 37.65 137 50.35 386 50.75 48.40 +1.70 +9.7sFrankFn n N FSB .40p 20 40.35 30.80 76 40.40 507 40.40 39.55 +.60 +18.5 FrankLibInt N FLQH 28.16 23.58 24.82 1 24.82 24.64 +.27 -2.1tFrankLibEm N FLQE 35.59 29.04 17 29.73 38 29.96 29.04 +.32 -10.0 FrankLibGl N FLQD 30.47 26.92 2 28.11 4 28.20 27.75 +.16 -3.4 FrankLbGlE N FLQG 32.51 28.78 30.71 0 30.71 30.70 +.07 +.5sFrnL LoV n N FLLV 33.12 28.32 4 33.18 8 33.18 32.88 +.26 +9.5 FrnkLInvGr N FLCO 24.88 23.48 0 23.62 2 23.63 23.60 -.02 -4.7 FrnL IntO n N FLIO 31.52 27.73 28.09 0 -4.4sFrkL US Eq N FLQL 31.46 26.53 2 31.46 11 31.47 31.25 +.21 +8.8 FrkL US Sm N FLQS 30.76 24.79 0 30.63 3 30.65 30.45 +.01 +17.0 FrankRes N BEN .92 2.9 11 45.96 29.95 2336 31.92 18872 31.94 30.36 +1.78 -26.3 FrkStPrp A FSP .36f 4.4 10 11.00 7.08 268 8.15 1340 8.52 7.99 -.29 -24.1 FrkLtdDur A FTF .74 6.6 12.13 10.85 235 11.30 525 11.42 11.21 +.08 -4.5 FrkUnv N FT .47 7.0 7.36 6.55 57 6.77 216 6.80 6.76 +.01 -5.6 FranksIntl N FI .30 3.5 9.75 4.93 968 8.49 3864 8.62 8.23 +.25 +27.7 FredsInc Q FRED .24 11.2 7.63 1.30 875 2.15 46979 2.98 2.09 +.52 -46.9tFrptMcM N FCX .20 1.5 9 20.25 12.18 13675 13.69 82796 14.05 12.18 +.51 -27.8 FrghtCar lf Q RAIL .36 2.2 20.46 12.53 40 16.14 296 16.66 15.57 -.48 -5.5 FreqElec Q FEIM 10.59 7.30 122 9.20 197 9.40 7.80 +1.10 -1.7 FresenMd N FMS .51e 1.0 57.94 47.19 86 52.19 630 52.38 49.87 +2.10 -.7 FDelMnt N FDP .60 1.6 16 52.43 34.29 85 37.42 652 38.33 37.02 -.36 -21.5 Freshpet Q FRPT 38.30 14.10 385 36.40 1925 38.10 34.15 +2.00 +92.1 FriedmInd A FRD .24f 2.6 11.47 5.15 26 9.33 237 9.84 8.77 -.42 +64.3 Frontr rs Q FTR 2.40 41.5 14.24 4.52 1862 5.79 10961 5.89 5.32 +.39 -14.3 Frontlne rs N FRO .60e 6.43 3.79 170 5.23 802 5.26 5.10 +.12 +13.9 FuelTech Q FTEK 1.83 .84 135 1.34 1532 1.45 1.15 +.18 +19.6 FuelCell rs Q FCEL 2.49 1.00 796 1.06 5886 1.15 1.03 -.06 -37.6 FulgentG n Q FLGT 5.91 2.73 1 3.51 78 4.00 3.48 -.39 -19.9 FulingGbl n Q FORK 6.00 2.35 4 3.05 74 3.15 2.80 +.05 -22.8 FullHseR Q FLL 4.10 2.43 13 2.90 97 3.01 2.90 -.12 -25.4 FullerHB N FUL .62f 1.1 25 59.58 46.62 262 56.79 1669 56.91 55.01 +1.30 +5.4 FultonFncl Q FULT .48 2.7 19 19.55 15.05 558 17.65 3225 18.15 17.35 -.35 -1.4sFunko n Q FNKO 31.12 5.81 1324 20.98 13331 31.12 20.95 -7.87 +215.5 FutFintch lf Q FTFT 8.00 1.18 8 1.26 110 1.39 1.19 -.05 -69.8 FutureFuel N FF .24a 1.5 19 16.22 11.32 101 15.86 804 16.05 14.78 +1.03 +12.6tFuweiF rs Q FFHL 4.93 2.00 5 2.13 40 2.15 2.00 +.07 -27.7G -:GWilliFood Q WILC 22 7.36 5.11 2 7.00 7 7.07 6.91 -.08 -2.6sG1Thera n Q GTHX 69.57 18.04 159 67.85 1341 69.57 62.54 +6.80 +242.0 GAMCO s N GBL .08 .3 30.94 23.42 15 25.72 56 26.15 25.71 -.08 -13.3 GATX N GATX 1.76f 2.1 16 91.12 56.00 316 83.17 1144 84.88 81.42 +.09 +33.8 GATX 66 N GMTA 27.00 22.81 14 25.22 42 25.30 25.01 +.21 -4.0 GCI Lb A n Q GLIBA 55.47 41.33 285 49.56 1513 49.80 47.53 +1.96 -9.4 GCI Lb pfA Q GLIBP .13e 27.99 18.40 54 25.30 118 25.40 25.01 +.30 +11.2 GCP ApT n N GCP 53 34.79 23.85 471 25.55 2864 25.75 23.90 +.35 -19.9 GDL Fund N GDL .64 7.0 10.31 9.02 18 9.12 117 9.22 9.05 +.06 -6.3 GDS Hld n Q GDS .46p 46.18 9.73 778 34.74 4755 35.95 32.75 +.10 +54.2 GGP Inc pfA N GGPpA 1.59 6.5 25.68 23.55 24.39 -3.4 GMAC CpT N ALLYpA 2.03 7.8 26.87 25.46 130 26.18 603 26.31 26.10 -.07 +.9tGMS Inc n N GMS 17 39.98 23.50 584 23.58 2286 25.48 22.92 -.24 -37.4 GNC N GNC .80 21.3 3 10.44 2.71 5524 3.75 24379 3.80 2.78 +.91 +1.6 GP Strat N GPX 25 31.25 17.15 38 18.95 197 19.35 18.80 -.20 -18.3sGSE Sy Q GVP 17 3.80 2.35 88 3.80 409 3.85 3.37 +.35 +16.9 GSI Tech Q GSIT 8.94 6.02 17 6.40 98 6.88 6.25 -.48 -19.6 GSV Cap Q GSVC 5 9.39 4.82 66 6.98 260 7.09 6.92 -.09 +28.1 GTT Comm N GTT 62.32 29.20 831 42.95 3503 44.75 41.60 +.65 -8.5 GTY TchHl Q GTYH 10.20 9.75 429 10.15 4412 10.20 10.13 -.03 +2.2 GTY Tc un Q GTYHU 11.00 10.14 2 10.80 3 10.98 10.79 +.41 +4.7 GTY Tch wt Q GTYHW 1.49 .98 1.29 -4.4 G-III s Q GIII 23 51.20 23.19 677 46.90 3917 48.30 43.67 +2.85 +27.1sGTx Inc rs Q GTXI 25.60 7.08 190 24.12 1641 25.60 21.49 +1.93 +89.8 GW Pharm Q GWPH 164.76 96.42 189 141.18 836 144.62 137.28 -.76 +6.9tGWG Hldgs Q GWGH 4.30e 13.10 5.85 6 6.30 89 6.64 5.85 -.18 -24.3 GabCvInc N GCV .48 8.4 6.95 5.50 19 5.74 419 5.98 5.52 -.17 -2.7 GabCv pfB N GCVpB 1.50 5.7 27.14 25.49 1 26.14 9 26.20 25.97 +.12 -1.3 GabDvInc N GDV 1.32 5.5 24.97 21.44 150 23.79 716 23.98 23.70 +.15 +1.6 GabDiv pfA N GDVpA 1.47 5.7 27.49 25.26 0 25.86 8 25.94 25.77 +.02 -1.1 GabDiv pfD N GDVpD 1.50 5.8 27.31 25.36 0 25.84 3 26.00 25.72 -.05 -1.9 GabDiv pfG N GDVpG 1.31 5.2 26.17 24.10 1 25.33 9 25.33 25.06 +.20 -.1 GabelliET N GAB .60 9.2 6.65 5.87 276 6.49 2273 6.60 6.46 +.11 +4.8 GabllE pfD N GABpD 1.47 5.7 26.75 25.32 3 25.78 8 25.81 25.70 +.03 -1.2 GabllE pfG N GABpG 1.25 5.1 25.24 23.45 7 24.59 28 24.59 24.11 +.09 -.4 Gabeli pfJ N GABpJ 26.72 24.42 16 25.50 20 25.78 25.42 -.02 -.2 GabEq pfH N GABpH 1.25 5.0 25.28 22.50 3 24.82 18 24.91 24.73 +.13 -1.2 GabGSmM N GGZ 13.61 11.73 7 12.31 29 12.31 12.09 +.18 -3.4 GabGSm pfA N GGZpA 1.36 5.4 27.63 24.16 25.34 1 25.34 25.23 +.09 -.6 GabGUtil A GLU 1.20 6.0 21.96 18.00 10 19.96 139 20.31 19.70 +.29 -6.3 GabGUtil pf A GLUpA 3.00 6.8 55.40 43.66 0 44.00 1 47.75 44.00 +.07 -12.4 GabGoAn n A GGO 24.74 16.21 18.71 1 18.91 18.74 +.32 +3.7 GabGo pfA A GGOpA 45.00 42.00 0 42.32 1 42.32 42.16 +.20 -1.6 GabHlthW N GRX .52 4.8 11.02 9.12 64 10.89 256 10.96 10.67 +.11 +5.5 GabHlt pfA N GRXpA 1.44 5.6 26.52 25.02 3 25.64 7 25.66 25.35 +.11 -.7 GabHlt pfB N GRXpB 1.47 5.6 27.22 25.49 26.10 2 26.15 26.00 +.11 -.9 GabMultT N GGT .88e 9.8 10.09 8.42 56 8.96 314 9.25 8.91 +.24 -2.6 GabMT pfB N GGTpB 1.50 5.7 27.00 25.26 1 26.10 4 26.16 26.04 +.22 -.7 GabMul pfE N GGTpE 25.30 22.97 3 24.55 16 24.69 24.19 +.23 -2.2 GabMedM n Q MOGLC 100.04 99.96 100.04 GabUtil N GUT .60 10.2 7.20 5.68 144 5.87 821 5.95 5.84 +.04 -17.3 GabUt pfA N GUTpA 1.41 5.5 26.50 24.89 0 25.77 2 25.97 25.75 -.13 +.7 GabUtil pfC N GUTpC 26.18 24.54 0 25.40 7 25.87 25.34 -.20 -.2 Gafisa rs N GFA 12.99 5.12 7 5.28 40 5.40 5.21 -.06 -58.2 Gaiam A Q GAIA 22.75 11.05 80 15.70 469 17.00 15.50 -.95 +26.6 Gain Cap N GCAP .24 3.5 11 13.26 6.04 220 6.90 1187 7.44 6.86 -.40 -31.0sGalapag n Q GLPG 122.28 84.13 162 117.50 2745 122.28 97.07 +22.15 +25.3 GalectinTh Q GALT 9.49 1.28 588 5.42 2265 6.00 5.22 -.54 +62.3sGallaghr N AJG 1.64 2.2 28 74.84 59.19 545 74.89 3806 75.19 73.52 +1.13 +18.3 GalmedPh Q GLMD 15 27.06 3.61 70 13.00 389 13.30 12.71 +.36 +42.1tGamGldNR A GGN .84 18.5 5.73 4.57 852 4.55 4072 4.78 4.54 -.16 -12.7 GamGld pfB A GGNpB 1.25 5.4 25.10 22.50 1 23.24 20 23.37 23.17 -.16 -6.4tGamNRG&I N GNT .84 14.8 7.18 5.65 94 5.66 584 5.78 5.64 -.01 -15.6 GamNR pfA N GNTpA 1.30 5.4 26.27 22.77 6 23.98 22 24.13 23.80 +.19 -4.1 GameStop N GME 1.52 9.1 20.97 12.20 3001 16.79 15847 17.04 15.87 +.66 -6.5 Gam&Lsr n Q GLPI 2.52 7.3 19 38.75 32.51 1402 34.66 6202 34.94 34.39 +.17 -6.3 GamngPtrs Q GPIC .12e 11.95 8.02 1 9.20 35 10.21 8.69 +.90 -18.1 Gannett n N GCI .64 6.5 12.38 7.94 477 9.78 4546 9.89 9.49 +.14 -15.6 Gap N GPS .97 3.5 12 35.68 25.36 3121 27.78 20025 29.47 27.61 -1.16 -17.9 GardDnv n N GDI 38.00 23.84 2017 28.62 10687 28.89 25.10 +3.64 -15.6sGarmin Q GRMN 2.12 3.1 22 69.15 51.57 888 68.72 4926 69.15 67.57 +1.33 +15.4 GarrisnCap Q GARS 1.12 13.4 8 8.95 7.77 17 8.35 217 8.45 8.21 -.06 +3.0sGartner N IT 47 159.17 111.57 747 156.22 3298 159.17 151.30 +3.83 +26.9 GasLogPt N GLOP 2.09f 8.5 11 25.60 21.85 73 24.50 412 24.85 24.10 +.40 -1.0 GasLPt pfA N GLOPpA 27.24 25.30 6 26.07 48 26.23 25.96 -.09 -.1 GasLog N GLOG .56 2.9 35 22.55 15.60 227 19.00 1306 19.10 18.00 +.85 -14.6 GasLog pfA N GLOGpA 2.19 8.3 27.63 25.20 2 26.34 32 26.50 26.22 +.04 -1.0sGatesInd n N GTES 35 19.47 14.60 151 19.18 1606 19.47 18.36 +.88 +6.1 GazitGlobe N GZT .37e 4.0 9 11.00 8.78 9 9.26 125 9.46 9.07 +.11 -12.1 GeeGroup A JOB 3.68 2.00 7 2.53 51 2.68 2.42 -.01 -9.0 Gemphire n Q GEMP 11.43 .83 1753 2.17 6929 2.46 1.79 +.16 -72.7 GencoSh rs N GNK 20.07 9.75 237 13.13 992 13.38 12.49 +.65 -1.4 Gencor s Q GENC 32 18.45 12.25 7 12.45 40 12.85 12.45 -.15 -24.8sGenerac N GNRC 21 60.70 41.55 528 57.50 6480 60.70 56.60 +1.78 +16.1 GAInv N GAM 1.15e .9 37.02 32.20 21 36.52 135 36.63 36.24 +.19 +6.2 GAInv pfB N GAMpB 1.49 5.7 27.09 25.55 6 26.13 24 26.22 25.95 +.07 -1.7 GenDynam N GD 3.72 1.9 21 230.00 184.21 984 200.51 5725 200.63 194.70 +5.80 -1.4 GenElec N GE .48 3.8 25.21 11.94 69531 12.68 256951 12.75 12.23 +.40 -27.4sGenFin Q GFN 15.30 4.75 183 15.40 1558 15.40 14.35 +1.25 +126.5 GenFin pfC Q GFNCP 8.90 8.6 104.67 96.01 0 103.35 3 103.90 102.10 -.55 +2.9 GenFin 21 Q GFNSL 2.03 7.8 26.24 24.08 3 25.91 18 25.97 25.70 +.16 +2.6 GenMills N GIS 1.96 4.1 11 60.69 41.01 4856 47.75 18408 48.09 46.57 +.20 -19.5 GenMoly A GMO .51 .28 69 .38 486 .39 .37 +.00 +14.0tGenMotors N GM 1.52 4.4 46.76 33.44 13612 34.63 63956 34.75 33.44 +.72 -15.5 Gensco N GCO 51.85 22.55 407 47.10 2074 48.85 44.90 -.40 +44.9 GenesWyo N GWR 30 90.19 67.61 403 89.05 1152 89.09 87.54 +.95 +13.1 GenesisEn N GEL 2.88f 11.5 27.84 18.42 1024 25.00 3620 25.52 23.92 +1.11 +11.9 GenesisHlt N GEN .24 18.0 2.86 .60 435 1.33 2020 1.53 1.31 -.17 +74.3 GeneticT rs Q GENE 2.05 .75 43 1.08 272 1.18 1.06 +.01 -7.2 GenieEn n N GNE .30 5.5 7.17 3.82 14 5.45 127 5.54 5.35 +.10 +25.0 GenieE pfA N GNEpA .64 8.4 7.86 6.85 7.62 18 7.62 7.42 +.02 +3.8 GeniusBr n Q GNUS 4.37 2.01 8 2.22 38 2.43 2.10 +.05 -18.4 GenMark Q GNMK 9.96 3.63 97 7.91 1134 8.32 7.66 -.23 +89.7tGenoceaB Q GNCA 5.70 .52 201 .52 1956 .60 .52 -.08 -54.9sGenomic Q GHDX 65.94 26.54 280 65.05 1329 66.52 62.12 +2.60 +90.2 Genpact N G .30 20 34.79 27.83 598 30.59 2638 30.87 30.04 +.41 -3.6tGenprex n Q GNPX 19.45 2.16 320 2.38 495 2.56 2.16 +.01 -49.4 Gentex Q GNTX .44 1.9 15 25.41 18.33 3472 22.91 8543 23.69 22.77 -.56 +9.4 Gentherm Q THRM 54 49.80 30.18 143 48.30 909 48.65 46.65 +1.40 +52.1 GenuPrt N GPC 2.88 2.8 22 107.75 84.71 476 101.90 2575 102.49 101.25 +.51 +7.3 Genworth N GNW 3 4.92 2.66 3148 4.44 9617 4.62 4.42 -.09 +42.8 GeoGrp s N GEO 1.88 7.4 15 28.06 19.05 446 25.24 2577 25.58 24.44 +.29 +6.9 GeoPark N GPRK 21.88 7.56 119 18.87 1028 19.70 18.20 +.43 +90.4 GaPw 77 n N GPJA 26.14 23.01 11 24.50 111 24.64 24.25 +.20 -4.3 GeospcT hs Q GEOS 18.71 9.18 30 13.18 111 13.40 12.86 -.12 +1.6 Gerdau N GGB .02e .5 5.32 2.89 3676 3.67 46427 3.91 3.59 -.23 -1.3 GerABcp s Q GABC .60 1.6 20 39.02 32.49 18 36.70 275 37.99 36.37 -1.03 +3.9 GerNew N GF 1.23e .4 21.49 17.79 18 18.58 65 18.74 18.27 +.23 -4.4sGeronCp Q GERN 6.99 1.74 7769 5.46 64407 6.99 5.10 -.62 +203.3 GettyRlty N GTY 1.28 4.4 16 29.89 22.68 112 29.13 451 29.19 28.65 +.45 +7.3 Gevo rs Q GEVO 24.74 2.75 266 4.18 4837 4.88 4.11 +.01 -64.6 Gibraltar Q ROCK 22 46.60 28.40 142 45.80 853 46.00 44.70 +1.00 +38.8 GigCapit n N GIG 10.22 9.60 5 9.95 22 9.95 9.87 +.01 +3.2 GigaMda rs Q GIGM 4.37 2.36 80 3.02 111 3.03 2.86 +.11 -.7 GilatSatell Q GILT 9.34 5.82 9 9.22 61 9.34 9.10 -.08 +19.2 Gildan s N GIL .45 1.5 17 34.19 25.33 514 30.04 2794 30.30 28.92 +1.15 -7.0 GileadSci Q GILD 2.28 3.1 8 89.54 64.27 4913 73.38 36134 75.18 71.77 +1.73 +2.4sGlacierBc Q GBCI 1.04f 2.3 24 46.28 32.48 329 45.52 1394 46.28 45.00 -.24 +15.6 GladstnCap Q GLAD .84 8.6 10 9.92 7.80 119 9.75 581 9.87 9.68 +.05 +5.9 Gladst24 pf Q GLADN 1.50 5.8 26.14 24.60 0 25.89 26 25.89 25.30 +.58 +.2 GladstnCm Q GOOD 1.50 7.7 23.29 16.78 117 19.40 452 19.60 19.19 -.01 -7.9 GladCm pfA Q GOODP 1.94 7.3 27.25 25.25 0 26.59 2 26.59 26.22 +.6 Gladstn pfB Q GOODO 1.88 6.9 27.82 25.33 8 27.00 23 27.00 26.25 +.72 +3.5 GladCm pfD Q GOODM 1.75 6.9 26.25 24.56 0 25.52 5 25.60 25.37 +.15 -1.5 GladstInv Q GAIN .80a 6.9 16 12.26 9.00 96 11.70 555 11.93 11.55 -.02 +4.8 GldsInv pf D Q GAINM 1.56 6.2 25.78 25.07 1 25.30 3 25.33 25.22 +.01 -1.2 GladstIn pfE Q GAINL 25.55 25.14 19 25.41 121 25.49 25.35 +.03 +1.1 GladstLnd Q LAND .53 4.2 14.29 11.36 107 12.58 489 13.26 12.35 -.58 -6.3 GladLnd pfA Q LANDP 1.59 6.2 27.95 25.31 2 25.71 10 25.76 25.38 -.28 -.6 Glatfelter N GLT .52 2.6 15 23.85 15.30 170 19.63 730 19.85 18.82 +.57 -7.9 Glaukos n N GKOS 70.91 23.08 563 61.69 3169 66.08 61.13 +.18 +140.5 GlaxoSKln N GSK 2.89e 7.4 42.36 34.52 2307 39.01 10822 39.68 38.71 -.59 +10.0 GlenBurnie Q GLBZ .40 3.1 29 13.55 10.52 0 12.94 13 12.95 12.41 +.59 +17.0 GblBldT n Q GBT 68.05 26.10 943 42.05 3918 47.15 41.30 -2.55 +6.9 GblBrCopp N BRSS .36f 1.0 18 39.05 27.50 61 37.10 530 38.05 36.45 -.15 +12.1 GblEagEnt Q ENT 3.59 .87 63 2.49 815 2.63 2.07 +.05 +8.7 GlbIndem Q GBLI 24 49.91 32.22 22 35.19 174 38.50 34.23 -3.26 -16.3 GlbIndm 45 Q GBLIZ 1.94 7.6 26.21 25.02 1 25.65 11 25.80 25.60 -.05 -.8 GlbIndem 47 Q GBLIL 1.97 7.6 26.24 25.26 3 26.05 38 26.10 25.81 +.06 +.7 GlbMed n N GMRE .20p 9.83 6.34 113 9.66 456 9.69 9.30 +.31 +17.8 GlMed pfA N GMREpA 1.88 7.4 25.87 23.50 5 25.45 13 25.84 25.12 -.17 +.5 GlobNetL n N GNL .94 4.5 34 22.53 15.55 452 21.13 2047 21.52 20.80 +.15 +2.7 GlNetL pfA N GNLpA 1.81 7.2 25.97 24.06 2 25.18 10 25.60 25.12 -.05 -1.9 GlobPtrs N GLP 1.90f 10.3 21.05 15.17 29 18.50 174 18.80 17.95 +.25 +10.8sGlobPay s N GPN .04 43 129.25 92.97 420 128.59 3724 129.25 123.78 +4.87 +28.3 GlSlfStor n Q SELF .26 6.2 5.15 3.92 29 4.17 70 4.30 4.17 -.06 -9.5 GlbShipLs N GSL .40 37.0 1.94 .98 38 1.08 331 1.13 1.03 -.04 -6.9 GlbShip pfB N GSLpB 2.19 8.8 25.36 21.29 4 24.80 30 24.85 23.06 +1.20 +3.7 GlWatRs n Q GWRS .28 2.8 10.50 8.40 7 10.04 37 10.19 9.91 +.04 +7.5 GlbXNordic N GXF .83e 3.7 24.68 21.25 1 22.39 9 22.62 22.26 +.17 -1.4tGbXSpDvE N SDEM .63e 17.90 13.14 11 13.44 103 13.54 13.14 +.15 -17.4 GbXSpdvRE Q SRET 1.24 8.0 15.99 13.72 91 15.50 306 15.58 15.41 +.01 -.3 GbXUSRota N SCTO .12p 28.03 24.74 27.32 0 27.32 27.32 +.08 +3.8 GblXEffic N EFFE .16p 27.69 25.00 0 26.82 1 26.90 26.82 -.04 +.7 GblXPortgl N PGAL .36e 3.0 13.33 11.54 30 12.20 65 12.29 11.91 +.27 +2.6tGblXColum N GXG .41e 4.2 11.51 9.27 46 9.73 738 9.93 9.27 +.26 -2.9tGblXEmFtr N EMFM .40e 1.9 26.16 20.50 0 21.16 7 21.17 20.50 +.57 -11.8 GbXMLP&E N MLPX .60 4.4 14.60 11.36 82 13.53 518 13.69 13.41 +.02 -.4tGblXChMat N CHIM .24e 1.4 24.12 16.37 1 16.74 7 17.11 16.37 -.51 -19.8 GblXArg N ARGT .09e .4 38.46 24.56 87 25.25 317 25.78 24.78 -.43 -28.5 GblXSDvUS N DIV 1.93 7.6 25.98 23.43 44 25.42 253 25.48 25.27 +.12 -.7 GXSupInPf N SPFF .99 8.3 12.75 11.65 38 11.91 236 11.93 11.84 +.06 -2.1 GblXGuru N GURU .28e .9 32.95 27.63 11 32.42 29 32.54 31.85 +.61 +9.2tGbXGreece N GREK .13e 1.6 11.56 8.12 811 8.15 3507 8.54 8.11 -.08 -20.7tGblXChCon N CHIQ .12e .8 19.98 14.17 22 14.82 429 14.99 14.17 -.26 -20.6 GblXSocM Q SOCL 39.03 30.62 20 31.88 200 32.08 30.71 +.56 -3.2 GblX MLP N MLPA .90e 9.2 10.88 8.14 154 9.83 1449 9.93 9.72 +.05 -.3 GblXFertil N SOIL .25e 2.3 11.01 9.61 10.67 12 10.74 10.51 +.25 +1.3 GblXChiEn N CHIE .41e 3.3 13.77 10.98 0 12.56 1 12.57 12.40 +.11 +10.6 GblXSupDv N SDIV 1.42e 6.7 22.60 20.09 409 20.33 1190 20.48 20.18 +.09 -6.7tGlbXChiFn N CHIX .34e 2.1 21.04 15.69 12 16.23 166 16.51 15.69 +.08 -9.8 GbXSEAsia N ASEA .42e 2.6 18.44 15.14 0 16.15 9 16.15 15.53 +.37 -5.0 GblXPakist N PAK 15.14 10.21 17 10.61 181 10.84 10.54 -.14 -14.3tGblXChiInd N CHII .35e 2.6 16.58 12.94 0 13.26 5 13.30 12.94 +.19 -13.2 GblXNorway N NORW .83e 5.7 14.95 12.71 30 14.55 205 14.71 14.13 +.56 +10.8tGbXNsChiT Q QQQC .07e .3 34.11 24.30 3 25.90 33 25.96 24.30 +.33 -16.2 GblXScUS n N SCIU 33.30 29.20 19 33.24 114 33.26 32.95 +.34 +7.5 GblXScEu n N SCID 29.75 26.35 0 27.07 3 27.10 26.80 +.51 -2.3 GblXScAs n N SCIX 27.08 24.26 24.82 3 24.82 24.29 +.56 -4.2 GblXScJp n N SCIJ 33.72 28.93 29.34 5 29.36 29.01 +.41 -7.4 GbX Auto n Q DRIV 15.78 14.15 3 14.67 20 14.70 14.30 +.26 -4.0 GbX US pf n N PFFD 26.22 23.70 20 24.38 344 24.48 24.25 +.01 -2.0tGbXNigeria N NGE .31e 1.8 27.10 16.60 5 17.13 113 18.30 16.60 -1.10 -21.1 GbX US Inf N PAVE 17.80 14.63 32 17.27 120 17.37 16.96 +.21 +2.9sGblFound n N BOSS 20.84 16.08 3 20.81 14 21.00 20.37 +.36 +20.2 GblX SupDv Q EFAS 19.06 16.68 1 16.89 6 17.02 16.85 +.21 -6.7 GblXYldco Q YLCO .51 4.2 12.89 11.36 12.14 10 12.15 11.92 +.21 -3.6 GblX Rob n Q BOTZ 27.42 21.08 783 22.66 2915 22.66 21.83 +.60 -4.4sGlbXCon ef Q KRMA 21.32 17.69 3 21.32 19 21.35 21.01 +.31 +9.8sGblXMilTh Q MILN 23.75 17.84 19 23.65 95 23.82 23.26 +.41 +22.8sGbX Longv Q LNGR 22.37 18.69 2 22.15 11 22.39 21.73 +.32 +13.9 GlX Intrn n Q SNSR 21.41 18.61 25 20.53 97 20.65 20.10 +.17 +3.4 GbX HlthW Q BFIT 19.83 15.90 1 19.62 11 19.75 19.45 +.50 +17.8 GblXSupdiv Q ALTY 1.25 8.2 16.00 14.06 5 15.22 38 15.39 15.10 +.10 -.5 GlX Fintc n Q FINX 29.32 20.25 197 28.98 1332 29.07 28.22 +.73 +32.0tGlbXCop rs N COPX .43e 2.1 29.34 19.85 12 20.83 88 21.25 19.85 +.45 -23.8tGlbXSilv rs N SIL 35.58 22.70 41 23.60 797 24.30 22.70 +.03 -27.7 GlbXLith rs N LIT 41.21 30.72 116 32.00 796 32.03 30.79 +1.02 -17.4tGbX Gold rs N GOEX 24.36 17.51 1 18.34 31 18.51 17.51 +.36 -21.3 GbXUran rs N URA 16.36 11.81 136 12.58 830 12.75 12.14 +.40 -16.4 GlXCatholc Q CATH 36.22 30.65 16 36.08 73 36.08 35.62 +.43 +9.6 GlblScape A GSB .06 1.5 22 4.35 3.20 106 4.01 289 4.07 3.92 +.06 +13.0 Globalstar A GSAT 1.89 .40 1080 .52 7323 .53 .49 +.00 -60.5 GlobantSA N GLOB 61 66.41 34.82 182 59.17 889 60.44 57.83 -.28 +27.4 GlobusM rs Q GLBS 2.26 .28 33 .38 451 .42 .36 -.01 -66.9 GlobusMed N GMED 45 57.55 28.36 437 53.25 1774 53.97 52.17 +.37 +29.6 Glowpoint A GLOW .65 .15 581 .19 1542 .20 .16 +.00 -47.2 GluMobile Q GLUU 7.80 3.02 946 7.60 6740 7.63 7.26 +.26 +108.8 GlycoMim Q GLYC 26.05 10.25 250 13.86 1169 15.04 13.73 -.46 -17.5sGoDaddy n N GDDY 84.45 42.54 1155 83.78 6856 84.67 80.21 +3.43 +66.6 Gogo Q GOGO 14.76 3.52 1480 4.97 7758 5.21 4.27 +.68 -55.9tGolLinhs s N GOL 14.48 4.44 533 4.54 3686 5.14 4.43 -.88 -48.2 GolLNGLtd Q GLNG .50f 2.0 35.54 19.32 691 25.23 3882 26.38 24.92 +.03 -15.4 GolLNGPt Q GMLP 2.31 17.9 23.46 12.71 217 12.91 1332 13.23 12.74 +.12 -43.4 GolrLNG pf Q GMLPP 2.19 8.6 26.70 24.22 8 25.41 83 25.43 25.21 +.11 -2.3tGoldFLtd N GFI .02e .8 4.54 2.20 4726 2.36 25685 2.41 2.20 +.01 -45.1 GoldResrc A GORO .02 .4 63 7.33 3.52 254 5.04 1706 5.18 4.73 +.11 +14.5 GoldStdV g A GSV 2.01 1.15 226 1.50 900 1.53 1.42 +.02 -14.3tGoldcrp g N GG .24 2.3 14 15.55 9.89 11832 10.23 46087 10.43 9.89 -.02 -19.9 GoldBull n Q DNJR 9.46 4.40 10 7.62 42 8.30 7.11 +.02 +60.7 GoldenEnt Q GDEN 25 34.75 22.55 382 26.50 2563 27.38 23.02 +2.29 -18.8 GoldenMin A AUMN .61 .21 210 .23 960 .25 .22 -.01 -46.8 GoldenOc rs Q GOGL .40 4.4 25 9.94 7.00 124 9.17 473 9.20 8.66 +.35 +12.5 GoldStr g A GSS 7 .92 .56 359 .73 2982 .74 .70 +.02 -18.1 GldFld A GV 13 6.38 3.60 106 4.85 694 4.90 4.65 +.15 -1.0 GoldS pfJ N GSpJ 1.38 5.3 27.74 25.36 49 25.83 258 25.95 25.67 +.12 -2.6 GS BDC n N GSBD 1.80 8.2 12 23.10 18.78 67 21.91 252 22.13 21.71 -.01 -1.2 GS ActbtInt N GSIE 32.48 28.41 131 29.18 1381 29.25 28.65 +.61 -2.7tGS ActEM N GEM 39.44 31.06 85 32.07 949 32.22 31.06 +.33 -10.4 GS ActEur N GSEU .60e 33.94 29.73 2 30.47 126 30.64 30.09 +.54 -3.9 GS ActJpn N GSIY 36.02 31.09 2 32.89 8 32.92 32.12 +.83 -2.2 GS US LgC N GSEW 46.65 40.58 1 46.45 38 46.58 45.98 +.48 +6.8 GS HYBd n N GHYB 50.32 48.01 1 48.75 5 48.79 48.55 +.23 -1.6 GS CpBd n N GIGB 50.30 47.71 5 48.04 33 48.12 47.91 +.12 -4.3sGS ActLgC N GSLC 58.98 49.26 142 58.91 802 58.99 58.21 +.67 +10.4 GS 0-1Yr n N GBIL 105.09 99.91 87 100.07 587 100.09 100.03 +.05 +.1 GS Indus n N GVIP 58.50 50.14 6 57.93 21 58.41 56.90 +.85 +9.4 GS SCap n N GSSC 49.66 39.92 6 49.04 21 49.17 48.70 +.11 +13.2 GSCI37 N GSC 28.00 17.55 26.68 1 26.71 26.00 +.72 +11.3 GoldmanS N GS 3.20f 1.4 18 275.31 218.89 2172 229.24 13550 235.50 227.30 -4.67 -10.0 GoldS pfK N GSpK 1.59 5.9 29.55 26.63 29 26.96 170 27.05 26.79 +.14 -5.6 GoldS pfN N GSpN 28.34 25.95 46 26.26 263 26.34 26.13 +.02 -5.7 GoldS pfB N GSpB 1.55 5.9 27.40 25.20 4 26.40 38 26.88 26.14 -.15 +2.0 GoldS pfC N GSpC 1.02 4.4 25.27 21.52 22 23.49 57 23.81 23.34 -.16 +3.3 GoldS pfA N GSpA .96 4.2 23.97 21.25 16 22.72 138 23.06 22.57 -.06 +.8 GoldS pfD N GSpD 1.02 4.5 23.52 21.46 79 22.62 380 23.00 22.55 -.22 +.1 GS MLPEn N GER .64 9.8 7.29 5.25 143 6.56 756 6.67 6.45 +.14 +6.7 GS MLPInc N GMZ 1.38 14.8 10.33 7.55 89 9.30 472 9.47 9.14 +.21 +4.0 GolubCap Q GBDC 1.28a 6.9 13 19.47 17.35 112 18.64 842 18.88 18.49 +.05 +2.4 GoodTimes Q GTIM 5.25 2.25 9 4.75 135 5.20 4.65 -.20 +79.2 GoodrPet n A GDP 15.75 8.75 19 13.21 194 13.60 11.99 +.16 +21.1 Goodyear Q GT .56 2.4 8 36.07 20.75 3120 23.64 15594 24.22 22.49 -.08 -26.8sGoosehIn n Q GSHD 38.18 10.78 84 36.43 742 38.18 31.19 +4.86 +131.3 GoPro Q GPRO 11.89 4.42 2864 6.21 9929 6.57 6.05 -.22 -18.0sGordPoin n Q GRAQ 9.88 9.70 200 9.85 883 9.88 9.85 -.02 +1.5 GordPoi un Q GPAQU 10.40 9.97 10.40 1 10.40 10.40 +.03 +4.0sGores III un Q GRSHU 10.40 10.12 11 10.18 224 10.40 10.12 +.03 +.3sGorsHl A n Q GSHT 10.50 9.85 656 10.45 3233 10.50 10.31 +.11 +5.1 GormanR N GRC .50 1.4 32 38.07 26.53 35 36.85 217 36.98 35.39 +.31 +18.1 GovPrpIT Q GOV 1.72 10.2 28 19.60 11.87 555 16.89 2755 17.08 16.63 +.24 -8.9 GovPrpIT46 Q GOVNI 1.47 5.8 26.37 24.28 8 25.17 60 25.37 25.11 -.03 -2.6 vjGrace N GRA .96 1.3 21 77.37 58.48 259 71.62 2246 71.86 69.65 +1.63 +2.1 Graco s N GGG .53 1.1 15 49.69 38.72 649 48.15 2743 48.32 46.46 +1.32 +6.5 GrahamCp N GHM .40f 1.4 20 28.98 17.97 14 27.84 69 28.61 26.74 +.53 +33.0 GrahamH s N GHC 5.32 .9 21 625.45 536.90 18 571.60 69 574.05 549.75 +11.10 +2.4 Graingr N GWW 5.44 1.5 25 372.06 163.86 495 355.61 2636 361.54 349.27 +6.32 +50.5 Grmrcy pfA N GPTpA 1.78 7.0 27.76 24.41 5 25.51 13 25.85 25.43 +.02 -5.3 GrmPrTr rs N GPT 1.50 5.5 31.26 21.12 790 27.40 4712 27.44 27.38 -.01 +2.8 GranTrra g A GTE 3.61 1.98 805 3.51 6636 3.59 3.17 +.29 +30.0 GranaMon N GRAM .25e 9.2 5.15 2.25 2 2.71 128 2.86 2.43 -.12 -4.9 GrCanyEd Q LOPE 24 123.30 80.44 364 111.08 1808 118.00 110.68 -6.15 +24.1 GraniteC N GVA .52 1.2 31 68.58 40.76 390 45.20 1908 46.17 44.64 +.45 -28.7 GranitPnt n N GPMT 1.60f 8.3 58 19.33 16.15 320 19.26 1531 19.32 18.91 +.25 +8.6sGraniteRE N GRP/U 2.30 44.00 36.24 2 43.89 6 44.24 42.58 +1.53 +12.3 Gran Gld n N BAR 136.05 117.15 32 119.15 175 120.94 118.61 -.24 -8.6 GranCom n N COMB 27.39 24.54 5 24.66 32 25.02 24.65 -.11 -5.8 GranSP n N COMG 32.29 24.96 9 29.37 31 29.88 29.21 +.39 +6.1 GrphTInt n N EAF .15e .8 24.36 14.44 1026 18.03 6233 18.45 17.00 +.71 +16.3 GraphPkg N GPK .30 2.1 15 16.74 12.93 2009 14.44 15013 14.50 14.07 +.39 -6.5 Gravity s Q GRVY 17 54.49 10.31 24 20.10 102 20.43 16.60 +1.77 -57.5 GrayTelev N GTN 13 17.80 10.70 250 17.00 1994 17.18 16.35 +.50 +1.5 GrayTvA N GTN/A 23 16.00 9.50 0 15.45 2 15.75 15.45 -.05 +7.7 GrtAjax n N AJX 1.20 8.7 9 14.69 12.27 28 13.75 142 13.81 13.56 +.02 -.5 GrtAjx24 n N AJXA 26.37 24.54 0 25.67 4 25.67 25.25 +.02 +1.1 GrElCp hn Q GECC 1.00 10.6 11.00 8.76 66 9.46 274 10.07 9.25 -.36 -3.9 GrElm22 n Q GECCL 1.63 6.4 26.97 24.75 3 25.52 12 25.74 25.50 -.22 +.3 GrElm25 n Q GECCM 1.69 6.7 25.58 24.10 3 25.14 15 25.30 24.96 +.20 +2.7 GrElm hn Q GEC 4.40 2.88 15 3.15 187 3.40 2.95 +.15 -22.2sGrLkDrge Q GLDD 5.95 4.10 85 5.85 923 5.95 5.75 +.10 +8.3 GtPanSilv g A GPL 1.45 .78 136 .83 1109 .87 .82 +.01 -35.4 GrtSoBc Q GSBC 1.12 2.0 16 61.65 48.10 50 57.15 112 60.30 56.50 -2.20 +10.6 GrtWstBcp N GWB 1.00 2.3 17 46.03 35.11 148 43.06 817 44.41 42.29 -1.08 +8.2 GreenBncp Q GNBC .40 1.7 18 25.15 19.55 93 23.45 584 24.05 22.95 -.35 +15.5 GreenBrick Q GRBK 14 12.50 8.90 49 10.00 445 10.25 9.70 -11.5sGreenDot N GDOT 43 87.17 46.45 732 90.93 1908 91.51 84.09 +5.56 +50.9 GreenPlns Q GPRE .48 2.7 88 21.90 15.25 396 17.65 2581 17.90 16.55 +.65 +4.7 GrnP LP n Q GPP 1.90 12.0 9 20.39 15.04 24 15.80 144 15.80 15.05 +.45 -15.5 Greensky n Q GSKY 27.02 14.49 429 19.83 6327 21.70 19.04 +.83 -15.1tGreenTrH n N GHG 25.10 10.27 648 11.09 1632 11.50 10.27 -.21 -14.4 GreenbCos N GBX .92f 1.6 13 60.90 42.05 192 58.50 1534 59.10 57.00 +1.90 +9.8 GrCB NY s Q GCBC .40f 1.2 26 38.00 25.35 2 34.10 10 35.00 33.90 -.05 +4.6 Greenhill N GHL .20 .7 33.45 13.80 251 27.05 1350 27.35 25.80 +1.05 +38.7 GreenlAc rt Q GLACR .69 .31 113 .38 623 .38 .37 +5.6 GreenlAc un Q GLACU 11.17 10.08 10.23 4 10.28 10.23 +.02 +1.1 GreenlAc n Q GLAC 9.70 9.63 7 9.67 157 9.70 9.67 -.03 +.1tGreenlight Q GLRE 23.00 11.25 124 12.20 1452 12.30 11.25 +.10 -39.3tGreenpro n Q GRNQ 22.70 2.71 5 3.28 73 5.17 2.71 -2.19 -85.1 Greif A N GEF 1.76f 3.1 17 65.60 47.97 146 57.29 721 57.57 55.30 +1.67 -5.4 Greif B N GEF/B 2.64e 4.5 13 71.95 52.50 16 58.90 80 59.30 56.80 +1.71 -15.1 GrdsmHld n Q GSUM 13.99 3.68 36 6.00 143 6.05 5.53 +.24 -34.4 Griffin Q GRIF .40f 1.1 46.50 33.95 1 37.62 16 40.35 37.62 -2.22 +2.5 Griffon N GFF .28f 1.5 19 24.50 16.80 146 18.20 733 19.00 17.60 -.65 -10.6tGrifolsSA s Q GRFS .46e 2.3 25.18 19.94 1612 20.07 6214 20.69 19.85 -.07 -12.4 GrinrdSh n Q GRIN 20.50 7.53 4 8.00 15 8.70 8.00 -.57 -52.9 Group1 N GPI 1.00 1.3 10 84.47 59.72 145 75.17 1256 75.68 72.16 +2.36 +5.9tGroupon Q GRPN 5.99 3.72 9523 4.00 46163 4.05 3.72 -.02 -21.6sGrubHub N GRUB 147.72 49.60 929 146.11 5482 149.35 138.09 +4.19 +103.5 GAeroPac N PAC 3.21e 2.0 111.60 82.19 49 105.99 292 108.20 99.27 +4.56 +3.1sGpAeroCN Q OMAB 1.71e 3.2 22 55.44 37.45 87 54.00 457 55.44 50.75 +2.12 +30.2sGpoASur N ASR 3.31e 212.70 152.41 33 203.05 283 212.70 182.20 +15.31 +11.3 GpoAvalAc N AVAL .40 5.1 9.51 7.40 211 7.88 1339 7.98 7.57 +.25 -7.3 GrpoFin Q GGAL .36e 1.7 73.45 18.30 862 21.40 5420 24.05 20.65 -2.29 -67.5tGpoSimec A SIM 11.64 8.20 1 8.60 21 8.75 8.20 -.10 -8.0 GpSuprvi n N SUPV 33.85 4.91 1364 6.94 7016 7.99 6.71 -.90 -76.3 GpTelevisa N TV 25.34 14.20 1181 18.54 6287 18.63 17.12 +.76 -.7tGuangRy N GSH .63e 2.9 37.43 20.59 25 21.06 97 21.14 20.59 -.21 -36.9 GuarntyBc Q GBNK .65 2.2 18 35.20 25.28 95 29.70 536 30.55 29.30 -.70 +7.4 GuarBcs n Q GNTY .56 1.7 21 37.36 28.00 47 33.12 189 33.71 32.12 +.73 +8.1 GuarFBc Q GFED .48 2.0 35 25.00 20.41 2 24.55 12 25.00 23.16 -.35 +9.9 Guess N GES .90 4.0 26.95 14.17 652 22.35 3831 23.06 21.96 +.40 +32.4 GuggBAB N GBAB 1.66 7.6 23.24 20.97 22 21.74 116 21.93 21.68 +.09 -4.4 Gug 27Cp n N BSCR 20.12 19.11 19.23 -3.8 GugCrdAllo N GGM 2.18 9.7 23.88 21.08 13 22.36 144 23.04 22.33 +.06 +2.0 GugSPEW N RSP 1.31e 1.3 107.44 93.77 98.14 -2.9 GugRus50 N XLG 3.03e 1.6 204.48 175.79 184.20 -3.1 GugEnhEq N GPM .96 10.9 9.42 7.72 188 8.78 1012 9.10 8.77 +.05 -1.3 GugChRe N TAO .40e 1.3 33.38 27.28 30.32 +5.7 GugDJIADv N DJD .02p 36.38 31.11 32.96 -3.5 GugBlt23CB N BSCN .65 3.2 21.19 20.20 20.32 -2.4 GugB20HY N BSJK 1.30e 5.3 24.97 23.91 24.21 -1.3 GugGlDiv N LVL .52e 4.8 11.80 10.71 10.89 -3.9 GugStrOp N GOF 2.19 10.0 22.39 18.80 183 21.91 798 22.24 21.86 -.08 +1.5sGuidewire N GWRE 106.85 70.06 1203 107.31 6001 107.45 95.35 +11.01 +44.5 GulfIsland Q GIFI .04 .4 13.95 6.90 54 9.95 161 10.05 9.15 +.65 -25.9 GulfRes Q GURE 2 1.93 1.05 1 1.11 54 1.14 1.07 +.02 -24.2 GlfmrkOf n A GLF 39.00 17.80 10 36.40 71 37.50 34.49 +27.8 GulfportE Q GPOR 5 15.08 8.11 3350 10.72 15076 11.25 10.07 +.40 -16.0 Gyrodyne n Q GYRO 2.50e 22.84 18.91 1 21.10 5 21.16 20.30 +.77 +5.1H -:H&E Eqp Q HEES 1.10 3.1 11 44.24 25.14 128 35.08 998 35.49 33.02 +2.34 -13.7 HCA Hldg N HCA .35p 20 138.18 71.18 979 133.63 7869 134.73 130.18 +1.16 +52.1 HCI Grp N HCI 1.50 3.7 44.25 28.70 40 40.66 271 40.96 39.85 -.08 +36.0 HCP Inc N HCP 1.48 5.6 15 30.55 21.48 1896 26.30 9186 27.03 26.12 -.15 +.8 HD Supply Q HDS 12 46.29 32.23 2417 42.71 13448 44.17 42.47 +.17 +6.7 HDFC Bk N HDB .37e .4 112.10 89.07 453 97.01 3095 98.08 93.97 -1.15 -4.6 HECO pfU N HEpU 1.62 6.2 28.05 25.05 1 26.37 2 26.39 26.29 +.09 -.3 HF Foods n Q HFFG 15.70 9.75 23 14.60 193 15.26 13.76 +.27 +48.1 HFF Inc N HF 1.80e 20 51.74 32.99 158 45.93 744 46.59 44.96 +1.13 -5.6 HL Acqui n Q HCCH 10.47 9.51 1 9.58 2 10.00 9.52 +.3 HL Acq un Q HCCHU 10.43 10.05 4 10.22 4 10.31 10.22 -.15 +1.5 HMG A HMG 16.33 8.94 1 14.45 2 15.65 14.25 -.95 +15.7 HMN Fn Q HMNF 19 21.90 17.08 2 20.55 5 20.90 20.50 -.15 +7.6sHMS Hldgs Q HMSY 84 33.84 11.01 616 33.76 2612 33.85 32.43 +1.21 +99.2 HNI Corp N HNI 1.18 2.7 21 45.40 31.16 179 43.06 622 43.69 42.44 +.27 +11.6 HP Inc N HPQ .56f 2.2 9 25.28 19.10 5405 25.04 46485 25.15 24.35 +.47 +19.2tHSBC N HSBC 1.50e 3.4 55.89 42.46 1331 43.55 7015 43.67 42.46 +.73 -15.7 HSBC prA N HSBCpA 1.55 6.0 26.62 25.52 48 25.69 285 25.83 25.62 -.5 HTG Mol h Q HTGM 5.83 1.65 545 4.00 3395 4.75 3.88 -.65 +97.0 HV Bcp n Q HVBC .50e 18.50 13.75 2 15.06 5 15.80 15.06 -.75 -1.0 HabitRest Q HABT 94 18.30 8.10 216 16.05 1921 17.30 15.10 -.85 +68.1 HackettGp Q HCKT .34f 1.7 19 20.59 13.80 75 19.85 531 19.99 19.42 +.33 +26.4sHaemonet N HAE 113.61 41.54 383 114.45 2010 114.77 109.30 +2.43 +97.1 Hailiang n Q HLG 88.92 17.11 20 67.98 83 71.08 65.11 -2.74 +50.4 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 9 www.sunnewspapers.net The Sun/Saturday, September 15, 2018

PAGE 46

HainCels lf Q HAIN 44.37 25.41 1332 27.69 6918 29.42 27.32 -1.23 -34.7 HalconRes wt N HK/WS 1.08 .38 .80 +21.2 HalconRs n N HK 9.07 3.56 4965 4.80 22921 4.90 4.56 +.25 -36.6 HalladorE Q HNRG .16 2.7 7 7.98 4.79 28 5.84 228 6.01 5.73 -.03 -4.1 Hallibrtn N HAL .72 1.9 57.86 35.75 8757 38.63 50436 39.00 36.28 +1.83 -21.0 HallmkFn Q HALL 11.83 8.62 14 10.66 187 11.04 10.19 -.12 +2.2 Halozyme Q HALO 33 21.48 12.86 675 17.14 3071 17.65 16.82 -.16 -15.4 HamiltnBc Q HBK 16.20 13.50 0 14.35 2 14.35 14.25 +.05 -6.8 HamBchBr N HBB .34 1.4 41.00 20.97 20 23.61 115 25.46 22.94 -.94 -8.1 HamilLa n Q HLNE .85 1.8 47 54.59 22.67 232 46.52 2392 50.00 45.51 -1.79 +31.4 HancJaf n Q HJLI 5.64 1.95 17 2.24 109 2.44 2.11 -.00 -57.2 HancFinOp N BTO 1.48 4.0 41.00 32.28 52 37.35 214 38.73 37.00 -.97 -5.0 HanJS N JHS .87e 6.5 15.12 12.97 13 13.39 73 13.59 13.34 +.06 -9.8 HanJI N JHI 1.45e 9.0 18.46 15.85 6 16.18 45 16.57 16.18 +.03 -7.5 HanPrmDv N PDT 1.08a 6.7 17.33 14.50 52 16.19 379 16.40 15.95 +.03 -5.5 HanPfEq N HPI 1.68 7.5 22.85 19.73 39 22.32 149 22.57 22.17 +.28 +4.2 HanPfd2 N HPF 1.68 7.8 21.94 19.39 27 21.55 153 21.90 21.37 +.26 +.3sHanPfd3 N HPS 1.47 7.7 19.19 16.80 18 18.94 223 19.19 18.81 +.28 +1.0 HanTxAdv N HTD 1.45 6.2 26.04 21.00 77 23.35 334 23.55 23.25 +.20 -5.3 HancWhit Q HWC .96 1.9 17 56.40 42.30 421 50.15 1791 51.65 48.80 -1.10 +1.3 HancWht 45 Q HWCPL 1.49 5.8 26.67 25.00 2 25.68 15 25.68 25.22 +.42 -1.5 Hanesbds s N HBI .60 3.4 9 25.73 16.38 3494 17.69 19461 18.00 17.43 +.09 -15.4 HanmiFin Q HAFC .96 3.6 14 33.10 24.25 101 26.35 992 26.93 25.55 -.10 -13.2 HannArms N HASI 1.32 6.2 33 25.28 17.33 149 21.28 1077 21.73 21.16 -.13 -11.6 HanoverIns N THG 2.16 1.9 63 131.44 93.54 388 115.39 1373 122.05 115.06 -5.85 +6.8 HanovIns53 N THGA 1.59 6.3 25.90 25.02 8 25.26 39 25.57 25.13 +.01 -.2 Hanwha rs Q HQCL 21 9.25 5.40 14 8.45 181 8.50 8.10 -.02 +20.4 HarbrOne n Q HONE 63 20.19 16.25 13 19.49 116 19.80 19.21 +.08 +1.7 HarleyD N HOG 1.48 3.3 15 56.50 39.34 1653 44.27 7243 45.09 43.78 -.10 -13.0 Harmonic Q HLIT 5.65 2.80 322 5.33 890 5.35 5.13 +.03 +26.8 HarmonyG N HMY .05 2.53 1.43 2430 1.77 13812 1.83 1.68 -.02 -5.3 HarrisCorp N HRS 2.74f 1.7 29 170.54 122.61 435 164.72 2458 165.08 160.00 +4.54 +16.3sHarsco N HSC .20m .7 76 29.30 15.55 504 29.55 1946 29.60 27.85 +1.35 +58.4 HarteHk rs N HHS 12.16 6.76 4 7.59 31 7.96 7.31 +.04 Hrt TotR n N HTRB 40.25 38.76 0 38.99 0 38.99 38.99 -.03 -2.7 HrtMuOp n N HMOP 42.46 39.53 1 39.58 4 39.62 39.58 -.05 -1.5 HartfFn42 N HGH 1.97 6.9 31.34 28.21 1455 28.40 1789 28.50 28.31 -2.9tHartfdFn N HIG 1.20f 2.4 17 59.20 48.79 1795 49.84 11041 49.98 48.79 +.25 -11.4 HartfFn wt N HIG/WS 53.33 47.42 51.29 -.5 HrvrdBio Q HBIO 6.70 2.95 106 5.60 533 5.89 5.50 +.05 +69.7 HarvCapCr Q HCAP 1.14a 10.1 8 13.92 9.90 20 11.25 64 11.40 11.10 +.04 +2.6 HarvCr22 n Q HCAPZ 1.53 6.0 27.50 24.89 4 25.35 8 25.53 25.27 +.07 -.4 Hasbro Q HAS 2.52 2.4 65 107.58 79.00 1220 105.59 4584 105.93 101.21 +4.59 +16.2 Haverty N HVT .72 3.2 23 27.23 17.70 45 22.65 340 22.90 21.80 +.70 HavertyA N HVT/A .38a 1.7 17 27.10 18.00 22.20 0 22.65 22.20 +.55 -4.9 HawaiiEl N HE 1.24 3.5 24 38.72 31.72 333 35.41 1618 36.01 35.03 -.45 -2.0 HawHold Q HA .48 1.2 6 44.25 32.40 392 38.75 2273 39.70 38.10 -.35 -2.8 Hawkins Q HWKN .88 2.1 21 42.85 30.55 21 41.45 107 41.95 39.35 +.60 +17.8sHawthornB Q HWBK .40 1.7 18 23.75 18.37 9 23.60 32 24.25 22.40 +.25 +18.3 HaymkAc n Q HYAC 9.85 9.50 9.78 10 9.78 9.78 -.02 +2.3 HaymkA un Q HYACU 10.43 9.88 10.40 202 10.40 10.40 -.03 +5.1 HaynesIntl Q HAYN .88 2.5 45.14 29.82 46 35.34 271 36.56 33.89 -.89 +10.3 Hc2 Hldgs N HCHC 1.29 7.79 4.39 87 6.03 641 6.19 5.96 -.09 +1.3 HlthCSvc Q HCSG .78f 1.8 56.20 35.04 383 42.58 2191 43.19 40.96 +1.11 -19.2 HlthInsInn Q HIIQ 40 57.03 12.65 275 52.95 1425 56.85 50.00 -2.95 +112.2 HlthcrRlty N HR 1.20 4.0 47 34.26 26.09 720 29.91 3504 30.50 29.84 -.13 -6.9 HlthcreTr N HTA 1.22 4.5 53 31.87 24.06 1301 27.35 5881 27.98 27.17 -.27 -9.0sHealthEqty Q HQY 97 97.94 42.92 12311 94.70 14982 99.99 90.35 -2.37 +103.0 HlthStrm Q HSTM 1.00e 75 31.86 21.15 84 31.43 390 31.48 30.44 +.33 +35.7 HrtlndEx Q HTLD .08 .4 22 25.22 17.38 213 20.78 1691 21.51 20.45 -.08 -11.0 HeartFn Q HTLF .56f .9 20 61.95 43.05 96 60.55 588 61.05 59.30 -.40 +12.9 HeatBio rs Q HTBX 7.89 1.09 79 1.86 672 1.96 1.82 -.10 -51.4 HebronTc n Q HEBT 3.75 1.25 4 1.37 9 1.42 1.34 -.07 -47.9tHeclaM N HL .01e .4 5.42 2.59 3434 2.83 24483 3.03 2.59 +.12 -28.7 HeclaM pfB N HLpB 3.50 6.5 61.99 51.27 53.52 0 +1.0 Heico s N HEI .13 97.32 67.28 462 93.61 1885 93.96 92.34 +.74 Heico A s N HEI/A 60 79.00 56.80 143 77.05 1106 77.70 75.33 +.55 HeidrkStr Q HSII .52 1.4 45.29 18.15 118 37.15 745 41.40 37.10 -4.10 +51.3 HelenTroy Q HELE 16 128.05 81.10 161 124.85 854 127.33 124.20 -1.75 +29.6 HeliosM rs Q HMNY 9714.50 .01 38494 .02 322136 .02 .02 -.00 -100.0 Helius Med n Q HSDT 13.20 7.47 22 9.82 130 10.51 9.71 -.47 +25.7 HelixEn N HLX 5 10.42 5.44 1446 9.01 4702 9.29 8.81 +.14 +19.5 HelmPayne N HP 2.80f 4.3 75.02 45.30 1034 65.31 5185 66.76 62.95 +2.53 +1.0sHemisMda Q HMTV 14.00 10.50 17 13.95 108 14.10 13.55 +.20 +20.8 Hemisphrx rs A HEB .65 .15 561 .23 1343 .28 .21 -.03 -33.5tHennesAd s Q HNNA .40 2.9 7 20.00 12.95 18 13.98 50 14.15 12.95 +.17 -15.5 HennCap n A HCAC 11.00 9.75 26 10.15 106 10.25 10.14 +.01 +3.6sHennCap un A HCAC/U 11.53 10.07 1 11.61 1 11.61 11.22 +.31 +12.0 HSchein s Q HSIC 32 89.34 62.56 884 83.39 4304 83.64 79.23 +3.21 +19.3 Herbalif s N HLF 24 60.41 32.13 687 55.62 5057 56.29 54.01 +1.19 HercHld n N HRI 72.99 44.02 358 51.80 1345 52.99 49.92 +2.26 -17.3 HercTGC N HTGC 1.24 9.4 11 13.97 11.55 305 13.16 2482 13.30 13.01 -.09 +.3 HercTG 24 N HTGX 1.56 6.2 25.77 25.01 4 25.26 67 25.47 25.15 -.05 -1.4 HrtgeCo Q HTBK .44 2.9 18 18.10 13.03 163 15.18 744 15.82 15.08 -.52 -.9sHrtgeFn Q HFWA .60 1.6 26 37.40 26.05 177 37.10 948 37.40 36.33 +.50 +20.5 HeritageIns N HRTG .24 1.5 19.15 10.53 241 15.57 899 15.80 14.75 +.30 -13.6 HeritCryst Q HCCI 31 25.20 17.10 30 21.65 477 22.85 21.10 -.65 -.5 HernTher h Q HRTX 42.90 14.40 868 34.65 5348 38.50 33.30 -2.40 +91.4 Hersha pfC N HTpC 1.72 7.0 25.79 23.82 2 24.68 18 24.80 24.62 -.26 -1.8 Hersha rs N HT 1.12 4.8 30 24.16 16.60 253 23.11 1562 23.78 22.77 -.59 +32.8 Hersha pfD N HTpD 1.63 6.8 25.94 22.61 9 23.91 79 24.00 23.56 +.38 -3.0 Hersha pfE N HTpE 25.88 22.66 2 23.93 44 23.98 23.49 +.39 -3.3 Hershey N HSY 2.89f 2.7 23 115.82 89.10 921 105.97 5640 106.76 103.39 +2.33 -6.6 HertzGl N HTZ 27.27 13.40 2054 18.73 14171 20.49 18.19 +.64 -15.2 HerzfldCrb Q CUBA .12e 7.54 6.36 8 6.45 89 6.51 6.37 +.03 -9.8sHeskaCorp Q HSKA 78 112.25 56.59 32 111.65 185 112.25 103.61 +6.63 +39.2 Hess N HES 1.00 1.5 71.14 40.24 2644 66.01 25137 66.40 62.17 +3.63 +39.1 Hess pfA N HESpA 79.62 50.17 147 73.79 214 74.00 69.60 +4.03 +27.5 HessMidP n N HESM 1.38f 6.2 21 24.51 18.32 15 22.34 151 23.08 22.00 +.15 +12.8 HP Ent n N HPE .45e 2.7 13 19.48 12.82 7945 16.58 46458 16.73 16.16 +.17 +15.5 Hexcel N HXL .60f .9 24 73.42 53.29 523 67.25 2924 67.43 64.52 +1.83 +8.7 Hexindai n Q HX .40p 17.00 7.00 316 7.56 799 8.42 7.31 -.78 -31.6 Hi-Crush N HCLP 1.67e 13.4 14 16.65 7.70 1590 12.50 8156 12.60 11.80 +.40 +16.8 Hibbett Q HIBB 11 29.60 12.40 841 20.35 2879 21.25 19.45 +.20 -.2 HighPtRs N HPR 7.60 3.01 866 5.05 7243 5.43 4.92 -.20 -1.6 HighlFlR n N HFRO 16.60 15.00 56 15.77 446 15.91 15.58 +.06 +1.7 HighSenLn Q SNLN .79 4.3 18.41 18.04 81 18.18 439 18.26 18.18 -.01 tHighpwrInt Q HPJ 4 5.90 2.50 20 2.70 60 2.70 2.50 -27.0 HghwyH Q HIHO .40e 10.2 6.55 3.30 5 3.93 30 3.95 3.76 +.18 -6.4 HighwdPrp N HIW 1.85 3.9 25 53.34 41.34 749 48.00 2947 49.09 47.33 -.57 -5.7 Hill-Rom N HRC .80 .8 25 98.96 71.91 301 95.87 1948 97.80 94.66 +.89 +13.7 HillenInc N HI .83 1.6 25 53.00 35.45 239 52.50 1192 52.75 50.45 +1.21 +17.4 HillmCT pf A HLMp 2.90 9.6 36.78 26.41 8 30.22 23 30.47 30.00 +.17 -12.0tHilltopH N HTH .28 1.4 11 28.32 20.02 332 20.40 1830 20.81 20.02 -.46 -19.5tHilGrVa n N HGV 47.75 30.75 594 32.63 3755 32.64 30.75 +.88 -22.2 Hilton N HLT .60 .7 40 88.11 65.59 3214 80.06 15215 80.22 76.16 +3.62 +.3 HimaxTch Q HIMX .10e 1.6 42 13.95 5.70 737 6.14 6647 6.32 5.96 +.13 -41.1 HingmSv Q HIFS 1.40f .6 19 242.00 179.97 1 218.83 3 221.77 218.00 +.83 +5.7tHistogenics Q HSGX 3.35 .58 1245 .53 9011 .74 .51 -.19 -74.1 HoeghLP N HMLP 1.76f 9.5 11 19.85 15.33 52 18.45 384 18.75 18.30 -1.1 Hoegh pfA N HMLPpA 2.19 8.4 27.42 25.02 5 26.00 54 26.00 25.75 +.09 -3.4 HollyEngy N HEP 2.64f 8.6 15 36.02 26.09 231 30.68 1518 30.68 28.95 +1.53 -5.6 HollyFront N HFC 1.32 1.9 17 83.28 31.95 2512 70.39 10227 72.78 69.70 -.42 +37.4 Hollysys Q HOLI .12e .6 9 28.35 16.00 414 20.51 1587 21.03 19.50 +.65 -7.9 Hologic Q HOLX 45.09 35.10 2366 39.64 9055 39.84 38.45 +1.19 -7.3 HomeBLA Q HBCP .76f 1.8 20 48.47 34.12 15 43.42 54 45.24 41.63 -1.63 +.5 HomeBcs s Q HOMB .48f 2.1 21 25.89 20.82 628 22.98 2318 23.74 22.55 -.57 -1.2sHomeDp N HD 4.12 2.0 27 215.43 156.22 3580 209.07 27683 215.43 207.55 +2.84 +10.3 HmFdB LA Q HFBL .56f 1.7 20 36.75 26.25 7 33.00 14 35.00 32.51 -2.46 +17.3 HomeStreet Q HMST 27 32.60 24.30 94 28.85 358 29.20 27.50 +.55 -.3sHometBk n Q HMTA .16 1.0 15.95 10.80 19 15.75 99 15.95 14.00 +1.81 +41.0 HomeTrBc Q HTBI 28 30.00 23.25 20 29.20 178 29.65 28.45 +.40 +13.4 HomolMd n Q FIXX 24.40 15.07 60 20.51 537 21.80 16.35 +4.16 +9.9tHonda N HMC .84e 2.9 37.29 28.00 484 28.90 2503 28.94 28.00 +.25 -15.2sHonwllIntl N HON 2.98 1.8 77 165.86 136.86 1936 165.11 11350 166.01 162.09 +2.30 +7.7 HookerFu Q HOFT .56 1.4 15 52.75 35.90 65 40.25 326 41.10 38.75 +.99 -5.2 HopeBcp Q HOPE .56f 3.3 15 19.86 15.55 633 16.88 3185 17.44 16.74 -.51 -7.5sHopFedBc Q HFBC .28f 1.6 24 17.75 13.63 1 18.00 5 18.00 17.25 +.25 +27.7 HorMan N HMN 1.14 2.4 28 47.65 35.05 113 46.85 401 47.00 45.50 +.44 +6.2 HorizBcp s Q HBNC .40 2.0 18 22.13 16.87 37 19.74 354 20.64 19.52 -.65 +6.5 HorizGbl n N HZN 18.24 5.13 176 8.10 637 8.14 7.46 +.40 -42.2 HorizPhm Q HZNP 21.25 11.17 717 20.34 4697 21.22 20.18 -.26 +39.3 HorizTFn Q HRZN 1.20 10.3 11 11.97 9.92 92 11.66 395 11.78 11.26 +.36 +3.9 HorizFn22 n N HTFA 26.00 25.26 2 25.50 3 25.57 25.42 -.03 +.4 Hor OEXcc Q QYLD 2.26e 9.0 25.50 22.67 250 25.24 889 25.26 24.98 +.23 +2.9 HorzDAX Q DAX .60m 2.1 34.00 27.46 2 28.18 21 28.36 27.56 +.61 -10.8 HorzSPCvC N HSPX 2.52e 3.6 53.15 46.37 7 52.70 44 53.01 52.13 +.58 +4.8 HorGKWld N KLDW 35.73 31.56 9 34.56 31 34.59 33.98 +.66 +3.3 Horz Saba n N CEFS 23.00 19.87 16 20.14 61 20.14 19.98 +.12 -5.9sHrzProSp n N FANZ 23.71 20.67 1 23.56 4 23.73 23.31 +.27 +5.7sHormel s N HRL .75 1.8 23 42.29 29.75 1743 41.90 12624 42.29 41.33 +.61 +15.1 Hornbeck N HOS 5.35 2.68 54 4.30 560 4.48 4.17 -.04 +38.3sHortonwks Q HDP 25.66 15.50 2043 25.50 8680 26.22 22.00 +3.44 +26.8 HospPT Q HPT 2.12 7.3 11 31.27 23.83 697 29.00 2689 29.17 28.41 +.32 -2.8 HostHotls N HST 1.00a 4.6 53 22.47 17.93 6058 21.57 33805 21.58 21.13 +.16 +8.7 HostessBr n Q TWNK 22 15.40 11.00 529 12.24 5134 12.37 11.76 +.13 -17.4 HoughMH Q HMHC 12.25 5.10 1469 6.80 7737 7.10 5.85 +.90 -26.9 HoulihnL n N HLI 1.08 2.3 19 53.20 35.98 213 47.39 1448 47.80 45.31 +1.52 +4.3 HstnAEn A HUSA .60 .21 255 .23 1801 .24 .21 +.01 -31.8 HoustWC Q HWCC .12m 1.5 9.32 4.70 25 8.05 124 8.35 7.89 +11.8 HovnEn pf A Q HOVNP 8.47 4.50 5.09 6 5.09 4.65 +.44 -32.1 HovnanE N HOV 3.41 1.51 1070 1.70 6961 1.73 1.52 +.16 -49.3 HowardBcp Q HBMD 30 24.20 15.70 31 18.50 205 18.65 17.75 +.65 -15.9 HHughes N HHC 32 142.36 114.67 218 126.73 939 127.72 125.41 -.39 -3.5 HuanPwr N HNP 2.45e 9.6 31.03 23.64 84 25.63 300 26.01 24.58 +.53 +2.5 HuazhuGr Q HTHT 23 49.60 25.67 1385 27.97 13412 30.55 27.12 -3.39 -22.5 HubGroup Q HUBG 27 56.60 37.90 236 48.30 1166 49.65 47.30 +.25 +.8 Hubbell N HUBB 3.08 2.3 24 149.03 100.55 375 134.40 1896 135.36 129.04 +5.29 -.7sHubSpot N HUBS 162.20 71.05 382 160.35 2309 162.20 151.20 +8.45 +81.4tHudBayM g N HBM .02 7 10.25 4.13 277 4.55 2031 4.60 4.13 +.30 -48.3 HudsonGbl Q HSON .20 12.5 2.44 1.29 20 1.60 186 1.70 1.53 -.05 -28.9 HudsPacP N HPP 1.00 3.1 26 36.06 28.25 444 32.30 2571 33.39 31.96 -.63 -5.7tHudsonTc Q HDSN 3 9.80 1.39 281 1.39 2841 1.82 1.39 -.39 -77.1sHumana N HUM 2.00 .6 28 338.38 231.90 391 337.24 2285 339.88 327.34 +.11 +35.9 HuntCoFn N HCFT .08e 2.2 5 4.70 2.55 38 3.62 376 3.67 3.51 +.05 -9.5 HuntJB Q JBHT .96 .8 18 131.74 99.33 565 124.56 3463 127.93 123.55 +1.58 +8.3 HuntMar un Q HUNTU 10.90 9.85 10.11 +2.4 HunterMar Q HUNT 9.95 9.68 0 9.85 44 9.91 9.85 +.9 HuntBncsh Q HBAN .56f 3.6 17 16.60 12.47 15510 15.66 59865 16.38 15.60 -.45 +7.6 HuntBcs pf Q HBANO 1.56 5.9 28.68 25.75 35 26.27 122 26.31 26.07 +.12 -6.6 HuntB pfC Q HBANN 1.47 5.7 26.85 24.76 0 25.60 9 25.79 25.46 +.05 -1.7 HuntgUSEq N HUSE 1.86e .6 41.49 37.35 12 40.80 210 40.85 40.32 +.33 +6.4 HuntgtnEco N HECO .47e .2 44.87 39.67 4 44.34 41 44.34 43.71 +.56 +6.4 Str 7handl n Q HNDL 25.98 23.65 2 24.10 107 24.31 24.08 -.07 -3.9 HuntgtnIng N HII 2.88 1.1 24 276.69 201.91 255 252.90 1492 253.82 242.36 +7.20 +7.3 Huntsmn N HUN .65 2.3 10 36.09 26.59 1941 28.31 12111 29.32 27.82 -.65 -15.0 Hurco Q HURC .44 1.0 16 50.50 34.55 16 45.75 77 45.95 43.75 +1.55 +8.7 HuronCon Q HURN 50.40 31.95 63 48.20 340 49.05 47.40 -.60 +19.2 HutChMd n Q HCM 42.25 24.95 48 28.25 847 28.78 27.03 +.46 -28.3 HuttigBld Q HBP 7.75 3.50 40 4.84 192 5.03 4.79 -.16 -27.2 Huya n N HUYA 50.82 15.25 1575 26.38 9678 28.88 24.64 +.13 +64.3 Hyatt N H .60 .8 36 84.89 59.82 639 77.29 2818 77.83 75.46 +1.16 +5.1 Hydrognc Q HYGS 12.00 4.95 74 5.85 354 6.55 5.80 +.15 -47.3tHyreCar n Q HYRE 6.50 2.29 409 2.84 952 3.18 2.29 -.22 -44.3 HysterYale N HY 1.24f 1.9 17 93.90 56.40 29 65.31 202 66.60 62.34 +2.06 -23.3I -:I-AMCap n Q IAM 11.94 9.75 2 10.13 16 10.15 10.10 -.22 +2.6 I-AMCap rt Q IAMXR .80 .21 0 .45 2 .45 .40 +50.0si3 Vert n Q IIIV 21.95 13.79 375 22.73 1351 23.32 18.99 +2.97 +23.9sIAC Inter Q IAC 1.36 .6 48 222.55 112.34 792 219.75 6326 223.54 197.50 +18.40 +79.7tIAMGld g N IAG 1.52f 41.9 7.00 3.57 3513 3.63 19806 3.89 3.57 -.18 -37.7 ICAD Q ICAD 4.89 2.80 28 2.92 127 3.00 2.81 -.03 -15.1 ICC Hld n Q ICCH 72 18.00 14.54 0 15.05 4 15.20 15.01 -.15 -7.5 ICF Intl Q ICFI .56 .7 25 82.25 45.60 82 81.15 569 82.20 78.60 -.50 +54.6 ICICI Bk N IBN .16e 1.7 11.26 7.61 5873 9.26 31270 9.27 8.86 +.02 -4.8 ICU Med Q ICUI 321.70 177.85 274 282.85 1426 312.45 276.01 -13.95 +30.9tIClickInt n Q ICLK 11.40 4.67 129 4.90 632 5.22 4.67 -.20 -45.9 ID Syst Q IDSY 8.05 5.37 12 6.05 97 6.49 5.73 -.36 -12.8 IdexxLab s Q IDXX 74 256.22 146.09 316 247.94 2291 249.89 241.32 +5.39 +58.5 IDT Cp N IDT 1.00f 18.6 16.48 4.82 64 5.39 349 5.49 5.25 +.11 -49.2 IEC Elec A IEC 6.80 3.42 18 5.38 134 5.51 5.36 -.02 +30.6 IES Hldgs Q IESC 24 20.25 14.90 12 19.55 47 19.70 18.85 +.55 +13.3 IF Bancp Q IROQ .25 1.0 29 25.04 19.10 1 24.56 12 24.95 23.97 -.39 +24.9 IFresh n Q IFMK 18.00 1.69 45 3.13 122 3.45 3.00 -.19 -75.9 IHS Mark Q INFO 32 55.99 42.40 1086 55.14 6078 55.70 54.57 +.48 +22.1 II-VI Q IIVI 32 53.08 36.60 408 47.65 1937 48.20 45.55 +.65 +1.5 IMV Inc n Q IMV 7.21 4.50 10 5.60 21 5.60 5.35 +.16 -18.6tING N ING .14e 1.1 20.58 12.56 2435 12.86 13494 13.05 12.56 +.01 -30.3 ING 6.125 N ISG 1.53 6.0 26.34 25.20 41 25.59 170 25.60 25.44 +.17 +.2 ING 6.375 N ISF 1.59 6.2 26.40 25.40 55 25.62 220 25.65 25.51 +.10 -.3 INTLFCStn Q INTL 18 57.00 34.45 60 55.07 248 56.26 53.13 +.17 +29.5 ION Geo rs N IO 32.45 7.55 91 15.00 825 17.35 14.60 -1.95 -24.1tIPG Photon Q IPGP 25 264.11 153.37 284 159.41 2282 160.77 153.37 +1.94 -25.6 iPass rs Q IPAS 8.87 1.76 133 2.01 487 2.17 1.90 -.08 -61.3 iPicEnt n Q IPIC 17.00 5.91 7 6.50 30 7.34 6.50 -.09 -57.1 IQ M Intr n N MMIT 25.10 24.63 24.63 -1.8 IQ HdgMult N QAI 33.13 29.76 138 30.63 1422 30.73 30.40 +.16 +.6 IQ Hedge N MCRO 27.20 25.64 26.09 5 26.09 25.94 -.12 -1.7 IQ HdgLgS N QLS 24.53 21.17 1 22.20 2 22.20 22.15 +.03 +1.4 IQ US Lg n Q CLRG .08e 27.80 24.16 3 26.30 218 26.30 25.89 +.20 +4.0 IQ Ch SC n N CSML 29.96 24.55 33 29.03 661 29.17 28.64 +.05 +3.5 IQ HdgEv N QED 22.00 20.76 0 21.61 2 21.61 21.54 +.10 +3.4tIQ HiYlVl n N HYLV 25.56 19.57 9 24.29 22 24.34 19.57 +.07 -3.4 IQ CorePl n N AGGP 20.19 18.45 122 19.12 1255 19.18 19.10 -.04 -4.2 IQ CoreBd n N AGGE 19.81 18.22 1 18.53 32 18.61 18.52 -.06 -5.3 IQ GTAA N QGTA 25.44 23.26 1 24.13 5 24.13 23.88 +.24 -1.1 IQ 50HJpn N HFXJ 23.96 20.40 21.13 1 21.13 20.98 +.17 -6.4 IQ 50HgEur N HFXE 21.45 19.14 0 19.43 5 19.43 19.27 +.29 -4.5tIQ 50HIntl N HFXI 22.80 20.34 42 20.78 614 20.78 20.34 +.35 -4.0 IQ RealRtn N CPI 28.21 27.17 1 28.00 19 28.00 27.92 +.07 +2.1 IQUSReSC N ROOF 1.43e 5.4 27.77 22.60 6 26.72 31 27.03 26.58 -.12 +1.5 IQMrgArb N MNA 31.92 30.25 50 31.72 380 31.75 31.41 +.25 +2.2tIQ AgriSC N CROP .41e 1.3 35.99 31.00 2 31.23 14 31.44 31.00 +.04 -10.6 IQ GlbRes N GRES .10e .4 29.30 26.24 32 26.84 1946 27.04 26.42 +.22 -6.0 IQIYI n Q IQ 46.23 15.30 10663 28.56 58250 30.90 26.00 +1.40 +83.7 IQVIA Hldg N IQV 15 128.40 91.57 550 126.59 6096 128.21 122.28 -.43 +29.3 IRSA N IRS 32.97 13.77 59 16.02 299 16.17 14.52 +1.56 -45.9tIRSA Prop Q IRCP 1.86e 7.5 64.68 24.00 10 24.64 55 24.75 24.00 -.36 -56.4sIRhythm n Q IRTC 98.37 46.95 240 96.89 1966 98.37 85.75 +3.06 +72.9 iRobot Q IRBT 47 118.75 55.77 420 108.72 3241 109.89 101.00 +5.33 +41.7 iShGold N IAU 13.11 11.25 14108 11.46 57856 11.63 11.39 -8.4 iShGSCI N GSG 18.31 14.39 156 17.28 1024 17.64 17.17 +.09 +6.1 iSAstla N EWA 1.01e 4.6 24.19 21.42 1493 21.86 8241 21.97 21.50 +.40 -5.7 iSAstria N EWO .37e 1.6 27.41 21.57 15 23.13 1056 23.22 22.56 +.71 -6.1 iShBelg N EWK .51e 2.6 23.00 19.01 3 19.47 31 19.58 19.14 +.44 -7.4tiShBrazil N EWZ .67e 2.1 47.85 30.65 37040 31.22 175092 32.49 30.65 -1.29 -22.8 iShCanada N EWC .48e 1.7 30.60 26.91 2140 28.34 15815 28.51 27.99 +.18 -4.4 iShEMU N EZU .86e 2.1 47.13 39.42 6737 40.75 37641 41.01 39.97 +.87 -6.1 iSFrance N EWQ .58e 1.9 33.73 29.57 907 30.78 4681 31.01 30.08 +.76 -1.4 iShGerm N EWG .60e 2.0 35.87 28.79 2937 29.71 13848 29.84 29.09 +.58 -10.0tiSh HK N EWH .61e 2.6 26.93 22.61 9370 23.60 39010 23.68 22.61 +.56 -7.2 iSh SKor N EWY .65e 1.0 79.07 62.89 3202 66.62 18220 66.88 64.53 +1.72 -11.1 iShMexico N EWW .78e 1.5 56.48 43.55 2830 51.02 16617 51.58 48.66 +1.74 +3.5 iShNeth N EWN .66e 2.2 34.09 29.80 175 30.21 742 30.39 29.83 +.32 -4.8tiSPacxJpn N EPP 1.66e 3.7 50.34 43.70 410 44.74 2148 44.95 43.70 +.81 -6.4 iShSoAfr N EZA 1.02e 2.0 76.53 49.54 701 51.35 3513 52.96 50.04 +.58 -26.6 iShSpain N EWP .99e 3.3 36.38 28.80 440 29.70 2481 29.98 29.21 +.76 -9.4 iSSwedn N EWD .76e 2.4 36.71 29.81 214 31.72 767 31.98 31.22 +.41 -6.4 iShSwitz N EWL .75e 2.2 37.84 31.94 464 34.82 2625 34.88 34.23 +.63 -2.1 iShFrntr100 N FM .30e 1.1 36.19 27.46 45 27.65 612 27.90 27.46 -.10 -16.5 iShGlHiY bt A GHYG 2.09e 4.2 51.63 48.61 37 49.46 171 49.50 48.99 +.41 -2.0 iShxUSH bt A HYXU .92e 1.7 57.19 50.63 1 52.64 80 52.89 52.24 +.53 -3.3 iShEMCBd bt A CEMB 2.28 4.8 51.78 47.17 4 47.93 39 47.95 47.42 +.09 -6.4 iShEMkHY N EMHY 3.98 8.8 51.08 44.12 34 45.27 656 45.28 44.44 +.51 -9.4 iShAsiaPDv N DVYA 2.29e 5.3 51.42 43.04 1 43.53 22 43.94 43.11 +.41 -13.1tiShEmMDv N DVYE 1.83e 4.7 46.11 38.16 38 39.21 349 39.45 38.16 +.40 -6.3tiShGblSilv N SLVP .29e 3.6 11.90 7.65 27 7.97 208 8.14 7.65 -.05 -26.4 iShGblEnP N FILL .59e 2.6 24.50 19.01 17 22.86 60 22.90 22.22 +.54 +6.1 iShGblAgri N VEGI .55e 1.9 31.00 27.43 2 28.97 8 29.06 28.59 +.46 -1.3 iShMsciWld N URTH 1.57e 1.7 94.23 82.97 25 91.11 408 91.19 89.78 +1.43 +3.4tiShEMAsia Q EEMA 1.23e 1.8 81.27 65.17 11 66.96 315 67.49 65.17 +.53 -9.2tiShEMktSC N EEMS .89e 1.9 57.36 45.00 28 45.93 216 46.20 45.00 +.20 -13.5 iShEMkBd N LEMB .42e 1.0 50.78 41.38 150 42.12 940 42.37 41.52 +.18 -12.6 iShWldMnV N ACWV 1.93e 2.2 88.22 79.94 78 87.46 1218 87.64 86.44 +.91 +3.7 iSEMMnVol N EEMV 1.15e 2.0 65.55 56.74 381 58.12 3469 58.51 57.03 +.24 -4.3 iShJpnSC N SCJ 1.81e 2.4 85.34 72.83 26 75.24 270 75.46 73.76 +.82 -5.7 iShThai N THD 1.88e 2.1 103.71 81.10 244 90.97 1780 92.26 86.54 +2.92 -1.7siShIsrael N EIS .81e 1.4 56.74 46.84 1 56.76 30 56.76 55.44 +1.39 +10.7 iShChile N ECH .71e 1.6 56.53 41.50 1440 44.25 4635 44.62 41.53 +1.98 -15.2tiShBRIC N BKF .54e 1.4 50.94 38.05 13 39.37 105 39.79 38.05 +.06 -11.5 iShsUSA N EUSA .67e 1.1 60.07 51.54 8 59.45 53 59.57 58.86 +.64 +7.2 iShTurkey Q TUR 1.10e 5.0 46.73 18.88 1146 21.98 5872 22.37 20.24 +1.24 -49.4tiShSilver N SLV 16.93 13.11 7614 13.23 39952 13.50 13.11 -.09 -17.3 iShS&P100 N OEF 1.92e 1.5 129.88 109.98 520 129.27 2597 129.50 127.46 +1.43 +9.0 iShMrnLV N JKF 2.46e 2.3 112.57 96.64 7 108.07 34 108.12 107.23 +.67 +2.3 iShIntTBd s Q IGOV 52.22 47.85 72 48.39 372 48.78 48.32 +.01 -3.1 iShMrnLG N JKE 1.20e .7 185.40 143.96 22 184.53 55 184.96 181.27 +3.48 +17.9 iShNewZea Q ENZL 2.01e 4.2 51.06 44.71 14 48.07 1042 48.58 46.86 +1.03 +1.3 iSh1-3yITB Q ISHG .20e .2 87.67 80.50 3 81.74 12 82.12 81.56 +.27 -2.9siShMrnLC N JKD 2.24e 1.3 168.58 148.86 14 168.42 70 168.62 166.56 +1.42 +6.0tiShBrazSC N EWZS .40e 3.6 18.14 11.00 33 11.01 180 11.76 10.92 -.74 -32.4 iShIntlPfd N IPFF .96e 5.5 19.76 17.15 11 17.61 44 17.64 17.28 +.30 -5.6 iShSPTUS s N ITOT 67.14 56.60 576 66.90 3059 67.00 66.04 +.75 +9.4 iShSTNtMu N SUB .86 .8 106.26 104.31 53 104.85 303 104.92 104.75 -.02 iShAgcyBd N AGZ 1.81 1.6 114.33 110.49 10 110.68 50 110.97 110.59 -.10 -2.1 iShSelDiv Q DVY 3.03e 3.0 102.32 91.67 941 102.19 2650 102.25 101.46 +.90 +3.7 iShGTimb Q WOOD .94e 1.2 83.88 65.12 38 77.64 123 78.25 77.01 +.17 +9.2tiShTIPS N TIP 1.69e 1.5 114.96 110.96 1329 110.76 8523 111.30 110.72 -.46 -2.9 iShEurFn Q EUFN .74e 3.7 25.85 19.38 769 20.12 3210 20.22 19.75 +.39 -13.7tiShAsiaexJ Q AAXJ 1.30e 1.9 83.52 67.22 1469 69.59 11972 70.07 67.22 +.91 -8.8tiShChinaLC N FXI .87e 2.1 54.00 39.82 45778 41.23 209557 41.98 39.82 +.32 -10.7siShTransp N IYT 1.70e .8 208.94 168.00 79 208.48 1016 209.43 205.62 +3.94 +8.8tiShChinaSC N ECNS 1.73e 3.9 56.49 43.99 4 44.79 10 45.30 43.99 -.28 -11.4 iSCorSP500 N IVV 4.38e 1.5 293.83 249.73 2612 292.91 12848 293.36 289.03 +3.31 +8.9 iSMornMC N JKG 2.32e 1.2 194.94 170.87 3 192.53 27 192.53 190.33 +2.14 +3.7tiShEMInfr Q EMIF .93e 3.3 35.28 26.58 0 27.90 32 28.12 26.58 +.39 -15.2 iShGClnEn Q ICLN .33e 3.9 10.08 8.30 151 8.47 535 8.58 8.45 -.02 -9.1 iShUSAgBd N AGG 2.65e 2.4 110.29 105.00 2693 105.67 17367 106.00 105.66 -.14 -3.3tiShEMkts N EEM .59e 1.4 52.08 40.63 64852 41.96 413492 42.28 40.63 +.41 -11.0 iShACWX Q ACWX 1.00e 2.1 53.74 45.77 1695 46.84 4716 47.02 45.78 +.79 -6.2 iShiBoxIG N LQD 3.87 3.4 121.85 113.72 7004 115.10 29620 115.33 114.72 +.45 -5.3 iSh ACWI Q ACWI 1.43e 1.9 77.54 68.04 3030 73.48 10353 73.66 72.18 +1.04 +1.9 iSKokusai N TOK 1.60e 2.4 69.65 61.48 5 67.44 33 67.52 66.41 +.91 +4.3 iShCorUSTr N GOVT .33 1.4 25.51 24.26 687 24.39 4511 24.49 24.38 -.08 -2.8 iSEafeSC Q SCZ 1.51e 2.4 69.19 60.04 677 61.92 6547 62.11 60.93 +1.01 -4.0 iSGblTelcm N IXP 2.31e 4.0 62.55 53.47 19 57.21 350 57.44 55.64 +1.79 -5.5 iShEMBd Q EMB 5.27e 4.9 117.30 104.98 2145 106.69 17696 106.78 105.07 +1.09 -8.1 iShGblTech N IXN 1.10e .6 177.61 139.13 49 173.40 285 174.15 169.73 +2.96 +12.8 iShAaa-ACp N QLTA 1.51e 3.0 53.00 50.03 9 50.48 44 50.56 50.31 +.05 -4.5siSMrnMCG N JKH .59e .2 237.91 187.06 3 237.39 38 238.37 234.25 +3.81 +17.2 iShIndones N EIDO .35e 1.5 30.61 21.27 1354 22.81 6940 23.03 21.87 +.60 -19.8 iSSP500Gr N IVW 2.03e 1.2 177.02 141.60 492 176.13 3068 176.59 173.07 +2.57 +15.3 iShNYMun s N NYF 56.31 54.26 5 54.45 136 54.53 54.29 +.01 -2.4siShGblHcr s N IXJ 62.07 53.82 78 61.84 722 62.10 60.81 +.83 iShGnmaBd Q GNMA .75e 1.6 50.06 47.84 10 48.29 34 48.38 48.15 -.01 -2.4 iShGblFin N IXG 1.28e 1.9 76.01 63.41 34 65.73 148 65.92 65.15 +.26 -6.0siShUSAQlt N QUAL 1.04e 1.2 90.29 75.84 827 90.39 2528 90.46 89.21 +1.13 +9.0 iSSPGlbEn N IXC 1.01e 2.8 39.50 32.00 178 36.49 1898 36.62 35.57 +.83 +2.6 iShCalMn s N CMF 59.70 57.68 107 58.11 396 58.25 58.08 -.12 -1.8 iSh CMBS N CMBS 1.00 2.0 52.11 49.27 12 49.77 132 49.95 49.67 -.10 -2.9siShUSASize N SIZE 1.26e 1.4 89.18 75.90 3 89.24 32 89.24 88.15 +1.10 +6.4 iSGblInfra N IGF 1.27e 3.0 46.80 41.66 115 42.39 559 42.92 42.09 +.28 -6.3 iShNANatR N IGE .85e 2.4 38.33 31.49 123 35.32 472 35.48 34.43 +.66 -.3 iSh JPXNik N JPXN 70.78 59.66 2 62.73 8 62.73 61.18 +1.65 -3.4 iShUSAVal N VLUE 1.49e 1.7 89.40 75.50 334 88.20 1110 88.32 86.77 +.89 +5.5 iShLatAm N ILF .60e 2.0 39.54 28.66 774 29.70 6402 29.81 28.70 -.03 -13.1siShUSAMo N MTUM .81e .7 118.66 92.98 544 118.33 4539 118.78 116.11 +2.06 +14.7 iShMrnMCV N JKI 2.72e 1.7 172.45 146.39 6 164.41 33 164.79 163.13 +1.02 +3.1 iShPhilpns N EPHE .20e .7 40.19 28.80 281 30.72 1492 31.56 30.59 -.45 -20.9 iSSP500Val N IVE 2.14e 1.8 121.12 105.29 725 116.78 3144 116.84 115.61 +.93 +2.2 iShNMuBd N MUB 2.59 2.4 111.57 107.56 592 108.06 4048 108.32 108.03 -.16 -2.4 iShUKSC bt A EWUS 1.38e 3.3 46.20 40.54 7 42.06 11 42.21 41.27 +.80 -3.6 iSRTop200V N IWX 1.17e 2.2 55.82 48.74 32 53.80 131 53.84 53.31 +.45 +2.6 iShIntlDev N WPS 1.16e 3.1 42.27 36.65 11 37.19 46 37.48 36.70 +.29 -5.8tiShAsia50 N AIA 1.02e 1.7 72.96 59.05 92 61.08 501 61.40 59.05 +.78 -7.5 iSh20 yrT N TLT 3.05 2.6 128.59 116.09 5304 118.55 25311 119.60 118.30 -.58 -6.6 iSRTop200G N IWY .82e 1.0 85.18 66.80 211 84.70 405 84.97 83.28 +1.21 +15.8 iSh7-10yTB Q IEF 1.96 1.9 108.24 100.33 3750 101.52 12951 102.01 101.46 -.39 -3.8siShRTop200 N IWL 1.02e 1.5 67.66 56.97 3 67.48 109 67.74 66.63 +.87 +9.8 iShIntSelDv N IDV 1.51e 4.3 35.93 31.67 474 32.38 1808 32.62 32.05 +.47 -4.2 iSh1-3yTB Q SHY .52 .6 84.67 83.04 718 83.07 3487 83.15 83.05 -.06 -.9 iS Eafe N EFA 1.66e 2.5 75.27 65.15 20127 66.76 98809 66.94 65.40 +1.33 -5.0 iShGerSC bt A EWGS .69e 1.1 70.42 58.72 1 61.51 24 61.91 61.21 +.93 -4.4 iShEurRE Q IFEU 1.46e 3.7 42.63 37.90 2 39.68 9 40.05 39.42 +.40 -3.6 iSRusMCV N IWS 1.59e 1.7 92.95 82.40 502 91.64 2297 91.72 90.64 +.90 +2.8 iShCrLTBd N ILTB 2.54 4.2 65.21 59.00 9 59.88 79 60.12 59.55 +.21 -7.5siSRusMCG N IWP 1.02e .7 137.64 110.88 176 137.48 957 137.73 135.07 +2.24 +14.0 iShIntlRE Q IFGL 1.48e 5.1 31.77 28.31 123 28.95 389 29.15 28.47 +.41 -3.5 iShEuroSC Q IEUS 1.08e 1.9 62.36 53.84 76 56.18 130 56.25 55.26 +1.22 -2.9 iShNorC bt A ENOR .58e 2.1 29.21 24.60 5 27.93 38 28.25 27.18 +.97 +8.3 iShRusMid N IWR 2.85e 1.3 224.44 193.50 200 223.86 733 224.27 221.13 +2.78 +7.6 iShMrnSC N JKJ 1.78e 1.0 186.59 158.76 1 183.74 6 184.34 183.07 +.49 +5.5 iShIreland N EIRL .55e 1.2 50.12 44.27 7 45.41 32 45.66 45.08 +.20 -5.4siSCorSPMid N IJH 1.89e .9 205.24 172.92 1906 204.87 6720 205.27 202.25 +2.11 +8.0 LgTrmBd N IGLB 2.67 4.6 63.67 57.32 58 58.21 220 58.41 57.86 +.38 -7.9 iShiBxHYB N HYG 5.09 5.9 88.76 84.07 12944 86.33 62257 86.39 85.76 +.63 -1.1 iShFinlC bt A EFNL .51e 1.3 45.01 38.26 1 40.79 99 41.04 40.20 +.90 +3.5siShSft N IGV .12e .1 205.82 142.80 360 205.52 1466 206.66 198.27 +7.02 +33.0 iShCorUS n N FTY 51.25 43.20 63 50.52 214 50.95 50.06 +.16 +1.8 iShDenC bt A EDEN .81e 1.2 71.11 62.85 2 65.14 25 66.13 65.13 -.41 -3.6 iShs SOX Q SOXX 1.55e .8 198.84 149.71 660 187.27 3156 188.01 179.10 +2.18 +10.3 iShIndia50 Q INDY .15e .4 39.29 33.37 71 36.21 1205 36.46 35.10 -.15 -2.5 iShNetw N IGN .25e .5 56.70 45.21 4 55.08 19 55.32 54.38 +.35 +13.6 iShNATch N IGM .73e .4 211.58 151.31 28 208.21 140 209.22 204.07 +3.62 +23.4 iShNsdBio s Q IBB 122.53 100.22 2329 117.77 7483 118.88 116.36 +.03 +10.3 iShResRE N REZ 2.01e 3.1 66.52 53.83 9 64.27 69 65.32 64.17 -.09 +3.3 iSh2019Mun N IBMH .27 1.1 25.63 24.92 20 25.34 537 25.38 25.31 -.01 +.1 iShC&SRE N ICF 2.97e 2.9 104.39 88.40 184 102.77 449 103.81 101.92 +.35 +1.4 iShKLDSoc N DSI 1.11e 1.0 107.53 91.57 26 106.64 150 106.80 105.27 +1.44 +8.6 iShGbl100 s N IOO 49.47 43.48 32 48.28 138 48.43 47.47 +.73 +5.2siShConsSv N IYC 1.50e .7 211.53 162.89 16 209.86 113 211.53 208.25 +1.59 +17.1 iShMBS Q MBB 3.04e 2.4 107.52 102.93 386 103.43 2867 103.70 103.41 -.18 -3.0 iShGvCrBd N GBF 2.86 2.6 115.29 109.28 1 109.99 6 110.27 109.95 -.03 -3.5 iShIndia bt A INDA .24e .7 38.21 32.16 4931 34.57 31919 34.78 33.47 -.01 -4.2 iSR1KVal N IWD 2.41e 1.9 131.56 115.87 2240 127.70 7154 127.80 126.28 +1.10 +2.7siSMrnSCG N JKK .87e .4 216.39 163.80 1 215.77 12 216.39 213.31 +2.92 +20.2 iShPoland N EPOL .42e 1.8 30.19 21.30 592 23.06 2539 23.43 22.84 +.13 -14.9siSMCGth N IJK 1.88e .8 237.70 196.36 68 237.87 283 238.39 234.57 +2.40 +10.2 iShIntGvC N GVI 1.99 1.9 111.51 106.93 31 107.26 164 107.57 107.26 -.16 -2.3 iSR1KGr N IWF 1.45e .9 156.11 123.32 5743 155.49 9899 155.95 152.81 +2.32 +15.5 iSIndiaSC bt A SMIN .10e .2 55.13 40.79 42 42.04 359 42.22 40.80 -.21 -20.0 iShBrUSIn s Q USIG 56.25 53.19 135 53.64 845 53.79 53.55 +.02 -4.2 iSRus1K N IWB 2.36e 1.5 162.63 137.93 1023 162.21 4729 162.41 159.97 +1.96 +9.2 iSR2KVal N IWN 1.98e 1.5 137.85 116.34 736 135.31 4258 135.72 134.01 +.34 +7.6 iShIntTr s Q IGIB 55.25 52.86 372 53.13 1711 53.22 53.04 +.02 -2.7 iShShrtT s Q IGSB 52.76 50.59 1343 51.83 4850 51.86 51.77 +.03 -.8 iSR2KGr N IWO 1.36e .6 220.82 170.53 405 218.68 3525 219.50 215.47 +1.80 +17.1 iSh10-20TB N TLH 2.99 2.3 139.08 127.49 23 129.35 57 130.12 129.21 -.58 -4.9 iShFltRtB N FLOT .32 .6 51.10 50.79 2902 50.97 10968 50.99 50.94 +.04 +.3 iShR2K N IWM 1.77e 1.0 173.39 140.23 15430 171.38 76698 171.93 169.33 +.84 +12.4 iSh3-7yTrB Q IEI 1.78 1.5 124.65 118.68 297 119.17 1155 119.57 119.17 -.35 -2.4 iShCorHiDv N HDV 2.90e 3.2 94.20 82.16 383 91.24 1408 91.29 90.08 +1.23 +1.2 iSCorUSVal s Q IUSV 1.16e 2.0 58.64 51.02 866 56.82 1964 56.91 56.29 +.45 +2.6 iSCorUSGr s Q IUSG .72e 1.2 62.14 49.84 1039 61.85 2231 62.01 60.83 +.84 +15.0tiShChina N MCHI .61e 1.0 76.72 55.75 9618 58.17 33495 59.12 55.75 +.30 -12.6 iShShtTrB Q SHV .03e 110.47 110.18 788 110.35 4805 110.36 110.32 +.02 +.1 iShUSPfd Q PFF 2.13a 5.7 38.96 36.52 1860 37.34 12248 37.37 37.10 +.24 -1.9 iSEafeMnV N EFAV 2.81e 3.9 76.51 69.78 426 71.96 2413 72.27 70.93 +1.10 -1.4 iSRus3K N IWV 2.47e 1.4 173.53 146.64 156 173.00 641 173.24 170.84 +1.99 +9.4 iSGblMatl N MXI 1.02e 1.6 75.19 64.10 22 65.79 90 65.96 64.16 +.85 -6.1 iShUtils N IDU 4.54e 3.3 142.50 119.51 20 137.80 80 138.49 136.77 +.65 +3.7siSUSAMinV N USMV .87e 1.5 57.34 49.71 1804 57.33 13629 57.39 56.72 +.59 +8.6 iSMrnSCV N JKL 2.98e 1.9 159.20 138.00 4 157.14 26 157.14 155.66 +1.18 +3.2 iShMCVal N IJJ 2.16e 1.3 171.00 146.72 62 169.39 344 169.79 167.27 +1.82 +5.8 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 10 www.sunnewspapers.net The Sun/Saturday, September 15, 2018

PAGE 47

iShGblUtil N JXI 1.99e 4.0 53.07 45.15 38 50.02 188 50.31 49.79 +.41 +1.0 iShTelecm N IYZ .68e 2.3 32.16 26.34 160 29.94 1232 29.96 29.33 +.61 +1.8 iShTech N IYW 1.20e .6 196.97 145.77 96 192.89 481 193.71 188.72 +3.10 +18.5 iShGblIndl N EXI 1.40e 1.5 100.28 86.49 7 93.23 203 93.23 91.76 +2.09 +.4 iShGblCSt s N KXI 54.58 47.79 73 50.53 158 50.67 49.87 +.60 iShREst N IYR 2.76e 3.4 83.62 71.27 7775 82.23 38578 83.05 81.73 +.24 +1.5 iSGblCnDis N RXI 1.39e 1.2 120.30 100.56 13 118.94 34 119.22 116.91 +1.93 +8.7tiSh0-5Tips N STIP 100.76 98.65 110 98.64 452 98.85 98.62 -.19 -1.2 iShHmCnst N ITB .09e .2 46.56 34.48 3057 37.92 13455 38.35 37.16 +.69 -13.3 iShInds N IYJ 1.65e 1.0 158.32 133.59 17 157.64 84 157.77 154.91 +2.91 +7.0siShAerosp N ITA 1.31e .6 213.12 168.58 374 215.03 933 215.14 208.00 +5.55 +14.3siShHltcare N IYH 3.01e 1.5 200.12 166.89 26 199.55 291 200.12 196.00 +2.10 +14.5 iShFinSv N IYG 1.21e .9 142.14 112.02 29 136.36 307 137.47 135.46 -.36 +4.5 iShRegBks N IAT .61e 1.2 54.74 42.98 88 50.94 674 52.42 50.57 -1.17 +3.3 iShInsur N IAK .82e 1.2 69.95 60.86 3 66.72 28 66.72 65.10 +.52 +.2 iShFincls N IYF 1.45e 1.2 126.54 107.64 91 123.87 579 124.37 123.20 +.04 +3.7 iShBroker N IAI .65e 1.0 70.58 52.94 35 64.57 428 64.88 63.59 -.04 +2.9 iShUSEngy N IYE 1.14e 2.8 43.75 35.16 485 40.96 2041 41.13 39.90 +.89 +3.3siShESGSel N KLD 1.14e 1.0 119.70 103.67 9 119.78 48 119.78 117.85 +1.91 +7.8 iShCrSPS s N IJR 90.56 69.07 4313 89.47 16315 89.58 88.17 +.50 +16.5siShMedDev N IHI 1.57e .7 222.97 165.30 83 223.04 423 223.88 217.40 +5.67 +28.5 iShConsGd N IYK 2.43e 2.0 130.93 111.06 9 121.32 58 121.32 119.01 +2.48 -4.3 iShHltcPrv N IHF .24e .1 198.19 139.65 54 197.16 297 198.09 193.41 +.20 +25.7 iShCorTInt N IXUS 1.28e 2.2 67.93 57.97 433 59.31 3022 59.51 58.04 +.89 -6.0 iShPharm N IHE 3.11e .9 169.64 139.28 5 167.18 27 168.90 165.91 -1.10 +8.3 iShBasM N IYM 1.42e 1.4 108.32 92.56 38 100.37 333 101.39 99.17 +.09 -1.8tiShPeru N EPU .70e 2.0 44.95 34.69 24 35.54 326 35.92 34.69 +.13 -13.3 iShCorEafe N IEFA 1.56e 2.5 70.84 61.46 5465 63.05 33884 63.26 61.84 +1.22 -4.6 iShOilEq N IEZ .86e 2.5 40.89 31.00 32 34.63 194 34.80 33.27 +1.40 -3.6 iShDJ US N IYY 2.01e 1.4 146.34 124.09 8 145.91 51 146.07 144.23 +1.66 +9.2 iShO&GEx N IEO 1.06e 1.4 77.84 52.46 52 73.38 291 73.88 71.10 +1.95 +13.0 iShAggrAllo N AOA .98e 1.8 56.94 51.55 60 54.32 227 54.43 53.65 +.57 +.8 iShCrShUS s Q ISTB 50.38 48.89 257 48.97 943 49.00 48.90 -.01 -1.7 iShEurope N IEV 1.12e 2.5 50.81 43.33 296 44.50 1845 44.75 43.75 +.80 -5.8 iShGroAllo N AOR .81e 1.8 46.77 43.25 236 44.91 507 44.98 44.50 +.34 iSRusMic N IWC 1.08e 1.0 110.15 87.78 11 107.01 135 108.40 106.49 -.77 +11.8 iShModAllo N AOM .71e 1.9 39.05 36.94 112 37.79 391 37.84 37.52 +.23 -.7 iShMorMl bt A IYLD 1.33e 5.2 25.96 24.39 30 24.58 141 24.64 24.45 +.07 -4.8 iSMsciVal N EFV 1.66e 3.3 59.57 49.48 557 50.71 2408 50.83 49.60 +1.03 -8.2 iSSCVal N IJS 1.73e 1.0 174.26 138.10 66 170.38 498 171.02 168.48 +.19 +10.9 iShConsAllo N AOK .64e 1.9 35.27 33.64 36 34.05 202 34.17 33.94 +.08 -1.7 iShEafeGr N EFG 1.37e 1.7 85.81 76.26 114 79.21 971 79.43 77.79 +1.45 -1.9 iShSCGrth Q IJT 1.54e .7 209.28 154.61 94 207.84 694 207.91 204.32 +1.91 +22.2 iShiB3-20F s N IBCD 24.78 24.24 1 24.37 16 24.42 24.35 -.03 -.6 iShiB3-23x s N IBCE 24.67 23.38 1 23.54 12 23.64 23.53 -.03 -3.0 iShBd3-23 s N IBDD 26.88 25.50 5 25.65 12 25.74 25.62 -.01 -3.0 iShBd3-20 s N IBDC 26.35 25.81 2 25.95 48 26.00 25.88 +.01 -.5 iStar N STAR 8 12.22 9.75 728 11.16 3092 11.28 10.95 +.15 -1.2 iStar pfD N STARpD 2.00 8.0 26.12 24.29 15 25.06 51 25.50 25.06 -.33 -1.2 iStar pfG N STARpG 1.91 7.7 25.94 24.21 8 24.73 45 25.00 24.63 -.28 -3.1 iStar pfI N STARpI 1.87 7.6 25.94 24.25 5 24.66 89 24.90 24.50 -.19 -2.1 IT TchPck A ITP 2 2.45 .75 16 .82 70 .90 .81 -.04 -36.4 ITT Inc N ITT .54 .9 19 63.04 40.10 694 58.93 2813 59.37 57.57 +.83 +10.4 Itus Cp hrs Q ITUS 6.43 .65 226 4.05 523 4.20 3.74 +.17 +71.6 Iberiabnk Q IBKC 1.52 1.8 28 87.55 68.55 202 85.70 1222 86.85 84.70 -.55 +10.6 Iberia pfB Q IBKCP 1.66 6.1 30.16 25.82 2 27.19 18 27.41 26.75 -.01 -4.2 Iberiab pfC Q IBKCO 1.65 6.1 28.55 26.21 1 27.15 9 27.49 26.91 -3.4 iBio rs A IBIO 4.70 1.34 1.53 Icahn Ent Q IEP 7.00f 10.2 28 81.88 51.01 79 68.51 603 68.99 62.20 +5.14 +29.3 IchorHld n Q ICHR 8 35.51 18.76 433 22.31 3483 22.74 21.25 +.31 -9.3 Icon PLC Q ICLR 38 150.18 101.22 110 147.70 1161 149.04 144.00 +3.71 +31.7tIconixBrnd Q ICON 5.99 .23 2814 .22 7696 .34 .21 -.09 -82.7sIdacorp N IDA 2.36 2.4 25 100.89 79.59 248 100.05 832 100.89 99.26 +.19 +9.5 IdealPower Q IPWR 2.85 .60 57 .62 305 .68 .60 +.00 -56.2sIdentive lf Q INVE 6.70 2.55 23 6.20 172 6.70 6.18 -.26 +85.6 IderaPh rs Q IDRA 22.96 5.20 158 8.28 2058 10.30 7.84 -1.85 -50.9 IDEX N IEX 1.72 1.1 34 156.00 119.64 387 155.28 1880 155.60 150.77 +2.93 +17.7 iKangHlth Q KANG 15 21.01 13.15 60 17.13 1386 18.20 15.52 -1.24 +8.4 Ikonics Q IKNX 13.03 7.25 0 10.50 30 11.14 9.48 +39.6 ITW N ITW 4.00f 2.8 26 179.07 134.45 1269 144.89 7105 145.01 140.90 +4.26 -13.2 Illumina Q ILMN 92 357.93 196.00 551 353.12 2993 357.77 342.99 +8.08 +61.6 ImageSens Q ISNS 6.75 2.50 12 6.15 79 6.50 6.05 -.20 +108.5 Imax Corp N IMAX 26.70 18.98 426 25.15 2217 25.50 23.85 +1.15 +8.6 Immersn h Q IMMR 5 17.71 5.76 207 10.66 1885 11.95 10.19 +.03 +51.0 ImmuCell Q ICCC 89 9.25 5.26 7 8.00 89 8.75 7.10 +.77 -9.0 ImmuneDs Q IMDZ 11.10 2.80 150 3.30 1429 3.55 3.25 -.20 -15.4 ImunC wt rs A IMUC/WS .29 .01 .04 -12.5 ImunoCll rs A IMUC .55 .17 146 .21 1334 .24 .21 -.03 -33.5 ImunoGn Q IMGN 13.41 4.80 1541 8.86 5152 9.58 8.84 -.49 +38.2 Imunmd Q IMMU 27.33 8.68 1600 22.27 6946 25.24 21.98 -2.51 +37.8 Immuron n Q IMRN 16.70 4.63 9.10 29 9.93 8.55 -.32 +72.0 Immurn wt Q IMRNW 1.47 .83 1.40 +53.8 Immutep Q IMMP 3.36 1.25 57 3.13 789 3.28 2.82 +.11 +99.4 ImpacMtg A IMH 13.85 6.60 14 6.70 172 7.20 6.62 -.17 -34.1 ImpOil g A IMO .57 1.9 60 34.29 25.91 164 29.88 966 30.15 28.96 +.09 -4.2 Imperva Q IMPV 57.65 37.17 194 47.45 1332 47.95 45.55 +1.45 +19.5 Impinj n Q PI 41.97 9.95 1651 26.40 6497 28.48 17.88 +7.30 +17.2 ImprimisP Q IMMY 3.39 1.35 146 2.81 581 3.07 2.81 -.21 +65.3 IncOpR A IOR 26 14.25 8.51 0 12.00 0 12.01 12.00 +.39 +8.3 Incyte Q INCY 131.93 60.23 927 68.09 8031 69.57 65.47 -1.08 -28.1 IndCDrillg N ICD 5.48 2.72 215 3.73 634 3.95 3.68 -.15 -6.3 IndepHld N IHC .25f .7 14 39.85 21.65 7 34.15 79 35.70 33.05 -1.30 +24.4 IndepRT N IRT .78a 7.6 21 10.63 8.26 677 10.26 2693 10.43 10.22 -.03 +1.7 IndBkMA Q INDB 1.52 1.7 24 95.00 66.85 67 91.30 392 92.75 89.50 -1.10 +30.7 IndBkMI Q IBCP .60 2.5 19 27.10 19.50 73 24.40 428 24.95 24.00 -.40 +9.2 IndepBkTX Q IBTX .56 .8 17 79.00 51.71 212 66.35 1782 68.63 65.10 -1.40 -1.8 IndiaFd N IFN 1.82e 1.9 28.74 23.71 41 24.26 444 24.40 23.86 -.25 -7.1 IndiaGCap A IGC 2.05 .32 1827 1.03 11014 1.34 1.03 -.18 +3.0 IndoTel s N TLK .67 35.95 21.75 350 23.88 1690 24.17 22.37 +1.26 -25.9 IndusAcq n Q INDU 11.74 9.65 17 10.18 2553 10.19 10.15 +.21 +4.4sIndusAc un Q INDUU 11.13 9.95 11.10 324 11.13 11.00 +.60 +10.4 IndSvAm lf Q IDSA 2.70 1.45 12 2.26 108 2.45 2.22 -.09 +37.8 IndLogis n Q ILPT .60e 75 24.70 17.21 37 23.26 322 23.73 23.05 -.31 -.4 IndBach N IBA .87e 1.5 67.61 53.00 2 57.09 29 58.93 56.05 +.42 -.4 Infinera Q INFN 12.39 6.10 1647 7.05 16580 7.48 7.03 -.19 +11.4 InnityPh Q INFI 3.75 1.10 115 2.10 1155 2.37 2.04 -.29 +3.4 InflaRx n Q IFRX 72 42.83 14.47 290 33.03 568 33.98 32.28 -.02 +57.7sInfoSvcs Q III .20f 4.0 6 5.45 3.57 85 4.99 627 5.45 4.93 -.36 +19.7sInfosys s N INFY 19 10.65 7.08 10702 10.32 24617 10.65 10.27 -.11 Infosys N INFY/O .40e 1.9 19 21.14 14.15 20.97 9366 21.11 20.60 +.12 +29.3 InfrREIT n N HIFR 1.00 4.6 17 23.22 17.60 69 21.64 404 21.75 20.78 +.67 +16.5 InfrEnAlt Q IEA 11.27 8.25 68 10.37 360 10.61 10.30 -.05 +4.5 InfuSystem A INFU 3.60 1.75 11 3.30 137 3.40 3.25 +.03 +43.5sIngerRd N IR 2.12f 2.1 24 103.51 79.63 1130 103.40 8159 104.25 101.05 +3.11 +15.9sIngevity N NGVT 102.96 58.79 148 102.87 851 103.19 97.47 +3.55 +46.0 InglesMk h Q IMKTA .66 1.9 15 37.65 22.63 72 35.45 394 35.90 33.95 +1.10 +2.5 Ingredion N INGR 2.40 2.3 14 146.28 95.01 401 104.00 2427 104.21 100.38 +1.76 -25.6 InnerWkgs Q INWK 22 12.03 5.90 120 7.87 845 7.93 7.66 +.12 -21.5 Innodata Q INOD 1.60 .88 29 1.24 202 1.40 1.14 -.15 -8.8 Innophos Q IPHS 1.92 4.3 40 51.34 38.66 70 44.70 236 45.63 43.24 +.67 -4.3 Innospec Q IOSP .88f 1.1 30 83.20 55.75 99 76.95 312 77.30 75.05 +.45 +9.0 InnovBio rs Q INNT 50.50 3.43 536 5.74 2387 6.62 5.32 -.28 -5.9 InnovInd n N IIPR 1.40f 3.4 46.27 17.21 151 41.75 763 44.91 41.31 -1.21 +29.2 InnoInd pfA N IIPRpA 29.15 25.50 1 28.80 8 28.93 28.34 +.10 +3.1 InnovSolu Q ISSC 11 3.82 2.46 47 2.54 64 2.69 2.49 -.11 -13.6 Innoviva Q INVA 1.00 6.8 14 17.99 11.47 481 14.73 2937 14.90 14.38 +.17 +3.8 Innsuites A IHT .01 .6 3.70 1.23 4 1.70 20 1.75 1.61 -.01 -2.9sInogen Q INGN 287.79 91.80 248 282.92 1113 287.79 260.50 +19.07 +137.6 Inovalon n Q INOV .12p 17.80 8.90 312 10.75 1495 10.98 10.40 +.10 -28.3 InovioPhm Q INO 7.00 3.64 878 5.05 4671 5.55 5.01 -.33 +22.3 Inphi N IPHI 22 44.25 23.65 349 35.73 1746 35.98 33.58 +.63 -2.4 Inpixon rs Q INPX 18.30 .10 8679 .15 108504 .28 .12 +.01 -97.7sInseegoCp Q INSG 4.37 1.21 1377 4.22 6713 4.43 3.73 +.42 +162.1 InsightEnt Q NSIT 19 56.86 32.11 161 54.60 1027 55.10 53.64 +1.10 +42.6 InsightS n N INSI .80 4.3 21.10 18.03 15 18.52 77 18.79 18.52 -.08 -6.9 Insignia s Q ISIG .70e 2.40 1.03 7 1.92 135 2.15 1.81 -.20 +61.3tInsmed Q INSM 33.94 19.15 487 19.10 2031 20.35 19.07 -.79 -38.7sInsperity s N NSP .80 .7 39 121.15 39.93 237 119.50 1257 121.15 117.00 +.75 +108.4 InsprMed n N INSP 57.87 22.50 110 51.13 648 55.00 49.11 -3.21 +104.7 InspEnt Q INSE 14.00 4.40 5 6.40 33 6.65 6.05 -.20 -34.7 InstlldBPd N IBP 26 79.40 45.05 153 48.20 719 50.75 46.85 +1.35 -36.5 Insteel Q IIIN .12a .3 24 43.78 24.18 103 37.81 536 39.02 36.86 -.80 +33.5 Instructre n N INST 49.18 29.90 720 40.55 1999 42.25 40.15 +.30 +22.5sInsulet Q PODD 108.91 54.55 388 106.83 2075 108.91 102.24 +3.02 +54.8 InsysTher s Q INSY 14.00 4.10 276 8.31 2569 8.81 8.00 +.04 -13.6 IntecPhm n Q NTEC 9.80 3.55 15 3.75 227 4.00 3.60 -.15 -27.2sIntegerHl N ITGR 82.40 42.50 179 82.55 905 82.75 80.11 +1.55 +82.2 IntegLfSc s Q IART 74 67.50 41.51 513 65.22 4577 65.92 60.50 +3.67 +36.3sIntgDv Q IDTI 49 47.45 24.96 3723 47.08 60957 47.45 41.55 +4.42 +58.4 IntegMed n Q IMTE 44.00 1.85 0 10.85 9 11.71 9.60 -.41 +92.6 Intel Q INTC 1.20 2.6 17 57.60 35.14 22697 45.54 131870 46.76 44.06 -.91 -1.3 Intellia n Q NTLA 35.99 16.33 425 31.05 2656 32.00 26.34 +3.81 +61.6 Intellichk A IDN 3.18 1.50 12 2.00 78 2.20 1.98 +.02 -21.9 IntellgSys A INS 14.98 3.62 78 10.75 221 12.38 10.21 -1.24 +135.7 Intelsat N I 25.21 2.44 2438 23.28 8744 23.37 21.61 +1.35 +586.7 IntParfum Q IPAR .84 1.3 41 67.50 39.11 81 63.30 509 64.40 61.85 -.70 +45.7 InterXion N INXN 67.19 49.15 448 66.58 1144 66.70 63.01 +3.14 +13.0 InteractB Q IBKR .40 .7 38 80.32 41.08 714 58.63 4574 60.97 56.54 -2.12 -1.0sInterceptP Q ICPT 118.85 51.05 473 120.47 2151 124.40 110.66 +8.14 +106.2sIntcntlExc s N ICE .88e 1.1 18 78.48 64.91 1352 77.97 10353 78.48 76.24 +.37 +10.5 IntCtlHtls N IHG 69.23 49.82 309 61.93 715 62.01 59.99 +1.77 -2.5 InterDig Q IDCC 1.40 1.7 13 85.85 69.30 275 80.15 1264 82.55 79.90 -1.35 +5.3 Interface Q TILE .26 1.1 24 26.25 19.65 263 23.45 1256 24.05 23.20 -.35 -6.8sIntergroup Q INTG 37.90 21.30 4 35.03 11 38.40 29.60 +5.18 +46.9 IntlnkEl n Q LINK 71 9.00 2.50 2 5.00 27 5.35 4.73 +.01 -4.2 Intermolec Q IMI 1.98 .86 23 1.23 331 1.36 1.15 -.15 -10.2 Internap rs Q INAP 22.36 8.88 154 12.78 835 12.88 11.47 +.73 -18.7sIntlBcsh Q IBOC .66 1.4 18 47.95 34.90 182 47.50 780 47.95 46.55 -.05 +19.6 IBM N IBM 6.28f 4.2 11 171.13 137.45 3239 148.33 20862 149.30 145.25 +2.88 -3.3 IntFlav N IFF 2.92f 2.1 37 157.40 122.11 1623 136.50 11984 138.66 124.63 +9.44 -10.6tIntlGmeT n N IGT .80 4.0 31.00 18.25 3456 20.20 21163 20.44 18.25 +1.11 -23.8 IntMonEx n Q IMXI 11.99 9.06 69 10.56 655 10.85 9.95 +.57 +6.5 IntPap N IP 1.90 3.6 18 66.94 50.00 1439 53.24 9707 53.28 51.20 +1.53 -8.1 IntlSeaw n N INSW 24.78 15.23 275 18.21 818 19.10 18.15 -.40 -1.4 IntlSpdw Q ISCA .47f 1.1 9 49.95 34.20 109 44.50 414 44.95 43.35 +.30 +11.7 IntTower g A THM .78 .29 64 .49 359 .50 .42 +.06 +14.0 IntrntGold Q IGLD 10.91 2.17 15 2.60 26 2.60 2.31 -.01 -69.2 IntrntInitJ Q IIJI .12e 1.2 12.50 8.65 2 10.10 57 10.42 10.00 -.32 +10.9 IntrpDia rs Q IDXG 1 1.80 .77 304 1.45 1891 1.50 1.40 -.03 +42.2 Interpublic N IPG .84 3.7 15 26.01 18.30 1826 22.71 11675 22.90 22.29 -.04 +12.6 IntersENT Q XENT 42.95 25.15 381 29.95 1309 30.25 27.90 +1.05 -7.6 Intersectns Q INTX 3.62 1.29 6 1.70 33 1.83 1.65 -.01 -24.8 IntstP pfD N IPLpD 1.28 5.1 26.55 23.44 9 24.95 34 25.05 24.72 +.18 -2.1 inTestCorp A INTT 13 10.25 5.75 26 7.90 182 8.35 7.86 -.40 -8.7 Intevac Q IVAC 9.15 4.50 78 5.20 466 5.55 5.15 -.25 -24.1 IntraCellu Q ITCI 25.82 13.93 190 22.18 1042 22.49 21.13 +1.29 +53.2 IntPotash N IPI 5.31 3.12 306 3.32 1759 3.40 3.26 -30.3 Intrexon N XON 20.49 10.26 690 14.31 7945 14.82 13.51 +.66 +24.2 IntriCon Q IIN 76.80 9.75 408 55.20 2736 71.45 54.70 -11.25 +178.8sIntuit Q INTU 1.88f .8 50 228.38 140.21 1379 227.54 7808 229.86 220.07 +7.22 +44.2sIntSurg s Q ISRG 83 560.49 337.80 840 568.36 2746 572.96 539.00 +30.40 +55.7 Inuvo A INUV 1.24 .50 60 .62 215 .67 .61 -.01 -23.5 Invacare N IVC .05 .3 20.00 13.95 209 16.30 1056 16.55 15.90 +.25 -3.3 Invesco24 n N IHTA 10.33 8.28 16 9.34 198 9.50 9.34 -.11 -9.4 InvHiIn23 n N IHIT 10.32 9.53 72 9.88 230 10.00 9.87 -.06 +.9 InvAdvMu2 A VKI .78 7.4 11.79 10.33 91 10.53 476 10.81 10.53 -.21 -7.5tInBLDR As Q ADRA .72e 2.2 37.70 31.65 1 32.21 4 32.44 31.65 -1.20 -6.8 InBLDR Dv Q ADRD .72e 3.3 25.31 21.58 28 22.08 66 22.15 21.74 +.47 -6.2tInBLDR Em Q ADRE .60e 1.5 48.92 38.82 4 40.20 28 40.35 38.82 +.18 -6.8 InBLDR Eu Q ADRU .78e 3.6 24.65 21.01 2 21.46 8 21.46 21.16 +.44 -6.3 Inv Bond N VBF .83a 4.7 20.18 17.47 23 17.56 151 17.67 17.52 +.02 -11.7 InvCAVal N VCV .79 6.6 13.20 11.53 179 12.01 491 12.16 11.99 -.05 -4.5 InvDynCrd N VTA .90 7.9 12.01 11.33 139 11.45 851 11.63 11.42 -2.2 In SCMatII Q PSCM .41e .7 55.93 46.17 1 55.76 5 55.76 54.46 +1.03 +6.6sInSC UtilII Q PSCU 1.21e 2.1 57.53 47.05 13 57.70 41 57.75 56.49 +.94 +9.2 InOpYCmd Q PDBC 19.43 16.42 1142 17.99 18477 18.38 17.92 +.07 +3.1 InvMltStr Q LALT 23.50 19.26 21.47 1 21.73 21.47 -.14 +1.0tInvGDrChi Q PGJ .20e .5 50.87 36.02 19 37.99 137 38.35 36.02 +.30 -15.3 PwSClnEn N PBW .07e .3 27.17 4.44 26.08 +2.8 InvDivAch Q PFM .50e 1.8 27.77 24.36 5 27.69 49 27.69 27.39 +.37 +4.7 InvHiYlDv Q PEY .54 2.9 18.61 16.53 69 18.31 476 18.38 18.15 +.14 +2.8 InvIntlDiv Q PID .65e 4.1 17.38 15.28 93 15.83 445 15.88 15.57 +.22 -4.3 InvNsdMo Q DWAQ .06e .1 118.73 94.89 1 117.15 3 117.81 115.23 +1.20 +14.2 InvUtils Q PUI .63e 2.2 29.97 23.64 0 29.17 18 29.35 28.85 +.26 +4.8sInvWtrRs Q PHO .18e .6 32.17 27.50 29 32.24 245 32.31 31.80 +.38 +6.5 InvBuybk Q PKW .52e .9 63.49 53.73 32 61.03 154 61.17 60.23 +.62 +3.4 InvNasIntn Q PNQI 147.75 107.53 21 134.74 97 135.76 131.27 +2.59 +16.4 InvSmMid Q PRFZ 1.30e .9 146.46 118.47 29 144.13 111 144.46 142.57 +.69 +11.0 InvBasMat Q PYZ .61e .9 75.26 63.76 1 69.54 19 69.57 67.95 +.98 -1.6 Inv CnsCyc Q PEZ .30e .5 60.17 46.14 4 59.93 22 60.16 59.08 +.89 +19.2 InvTechM Q PTF .26e .4 68.67 48.30 9 67.81 70 68.30 66.75 +1.03 +28.7sInvDWA M Q PDP .11e .2 60.13 47.88 27 60.08 198 60.23 59.19 +.77 +16.4sInvInds Q PRN .19e .3 66.06 55.90 4 66.35 29 66.35 65.30 +1.02 +8.9sInvHlthcr Q PTH 98.66 64.71 18 97.44 158 98.66 96.01 +.94 +35.2 Inv Fincl Q PFI .14e .4 37.29 31.43 1 35.28 57 35.41 34.88 -.17 +.5 InvEngy Q PXI .69e 1.6 46.64 31.62 8 42.35 126 42.77 41.13 +1.17 +7.3sInvCnsStp Q PSL .67e .9 73.71 60.18 6 73.60 30 73.71 72.44 +1.22 +13.1 In1-30TrII Q PLW .66 2.1 33.31 30.78 4 31.29 98 31.45 31.22 -.12 -4.6 InSC InfoII Q PSCT .08e .1 89.80 71.36 9 86.92 106 87.30 85.34 +.09 +13.7 InSC Ind II Q PSCI .40e .5 75.81 55.52 7 75.33 44 75.41 73.90 +.97 +16.8 InSC HCrII Q PSCH 145.25 88.12 126 143.37 777 144.68 140.66 -.05 +45.5 InSC FinII Q PSCF .97e 1.5 60.55 49.78 15 59.60 60 60.04 58.89 -.06 +9.4 InSC EgyII Q PSCE .14e .9 18.77 12.17 16 15.68 69 15.95 15.43 +.31 +1.8 InSC CnS II Q PSCC 1.34e 1.6 87.16 65.00 68 85.69 94 86.41 85.16 +.15 +14.6 InSC CnDsII Q PSCD .35e .5 72.14 52.58 8 70.45 33 70.45 69.58 +.68 +15.2 PS SC High N XSHD 26.03 23.12 25.14 -.1 InLadR0-5 II Q LDRI .46 1.9 25.09 24.34 1 24.56 5 24.60 24.49 -.06 -1.3 InKBWRg II Q KBWR .79e 1.4 61.23 48.80 51 58.31 102 59.56 57.66 -1.07 +4.1 InP&CInsII Q KBWP .69e 1.0 65.00 56.31 2 64.19 28 64.19 62.65 +.44 +8.1 InKbwReit Q KBWY 2.58 7.4 38.43 29.75 80 34.66 403 35.36 34.37 -.48 -2.1 InKbwHiD II Q KBWD 2.10 9.0 24.49 21.09 58 23.41 320 23.71 23.28 -.22 -.8 In KBWBkII Q KBWB .58e 1.0 60.38 46.87 579 55.70 1592 57.15 55.40 -1.17 +1.2tInIntByb II Q IPKW .29e .9 40.14 33.54 33 34.05 301 34.26 33.54 +.37 -9.4 InGlbWtII Q PIO .34e 1.3 27.16 24.13 7 25.96 47 25.99 25.56 +.44 -.3 PS EMLwV N EELV .60e 2.4 27.59 24.16 25.39 +.2tInGlGoldII Q PSAU .10e .7 21.34 14.29 21 14.82 95 14.95 14.29 +.10 -24.6 InGlbAgrII Q PAGG .74e 2.7 28.90 25.83 0 27.07 3 27.09 26.49 +.33 -1.1 In IntlLB II Q IDLB 32.01 28.33 1 28.91 4 29.11 28.61 +.27 -4.1 InDWATcR II Q DWTR 32.23 26.01 11 32.04 56 32.18 31.59 +.48 +13.4 InTactII Q DWIN 1.18 4.7 27.77 24.71 5 25.25 36 25.42 25.22 -.02 -6.1sIn SmCMoII Q DWAS .07e .1 59.52 44.17 11 58.86 298 59.52 58.20 +.28 +20.8 InDWA MoII Q DWLV 34.27 32.05 14 33.94 30 33.97 33.58 +.22 +1.4tInEmMomII Q PIE .12e .7 22.22 17.33 46 17.85 570 17.95 17.33 -.15 -13.1 InDevMoII Q PIZ .26e .9 29.70 26.47 11 27.55 131 27.65 27.35 +.23 -.3 InvHiInc2 N VLT 1.24 9.1 15.22 13.00 33 13.62 136 13.74 13.57 +.04 -7.4 Invsco iim N IIM .84 6.0 15.29 13.64 66 14.10 401 14.32 14.10 -.11 -5.4tInvesco N IVZ 1.16 4.9 10 38.43 23.25 5538 23.75 21028 24.55 23.25 -.30 -35.0 InvMtgCap N IVR 1.68 10.3 6 18.86 15.15 708 16.29 3031 16.50 16.12 -.13 -8.6sInvMtg pfA N IVRpA 1.94 7.6 25.52 24.24 5 25.37 37 25.52 25.29 +.06 +1.4 InvMtg pfB N IVRpB 1.94 7.6 26.53 24.25 1 25.66 27 25.96 25.66 -.18 -.4 InvMtg pfC N IVRpC 1.88 7.6 25.73 23.40 27 24.70 132 24.82 24.63 +.01 -1.2 Invsco oia N OIA .39 5.0 8.25 7.34 88 7.79 357 8.09 7.71 -.14 -2.6 InvMuOpTr N VMO .88 7.5 13.32 11.52 101 11.70 568 11.84 11.70 -.01 -5.6 InvMuniTr N VKQ .82 7.1 12.99 11.51 241 11.54 552 11.83 11.51 -.18 -7.7 InvPAVal N VPV .79 6.6 12.52 11.54 62 11.90 220 12.13 11.88 -.09 -2.1 Invsco iqi N IQI .76 6.4 13.04 11.70 136 11.85 436 11.97 11.81 -.01 -5.3 InvSrInco N VVR .31 7.2 4.50 4.26 699 4.33 3797 4.35 4.32 +.01 -1.4tInvTrIG N VGM .88 7.4 13.69 11.94 187 11.88 777 12.12 11.88 -.16 -9.9 InvTrNY N VTN .85 6.7 14.00 12.61 22 12.67 178 12.76 12.64 +.07 -7.7 Investar Q ISTR .16f .6 25 29.90 20.35 14 26.00 52 27.70 25.60 -1.20 +8.0 InvTech N ITG .28 1.3 23.96 17.63 152 21.13 1089 21.62 20.81 -.39 +9.8 InvestBncp Q ISBC .36 2.8 19 14.69 12.30 1320 12.65 6445 13.04 12.60 -.28 -8.9 InvRlEst N IRET .28 5.0 6 5.99 4.05 575 5.57 3330 5.85 5.45 +.18 +11.6 InvRlE pfC N IRETpC 1.66 6.8 26.08 22.29 2 24.58 8 25.10 24.48 +.14 -5.5 InvTitl Q ITIC 1.60a .9 13 221.88 162.67 3 170.75 11 189.14 170.10 -18.45 -13.9sInvitae n N NVTA 15.48 4.35 7285 15.58 11185 15.71 13.02 +1.63 +71.6 InvitHm n N INVH .44 1.9 24.30 20.25 4003 23.56 12476 23.84 23.29 +.20 Invuity n Q IVTY 9.55 2.35 410 7.35 20206 7.40 5.35 +1.60 +18.5 IonisPhm Q IONS 65.51 39.07 821 46.00 5210 46.11 43.75 +1.82 -8.5 IovanceTh Q IOVA 19.90 6.60 879 13.40 6655 13.75 11.31 +.75 +67.5 iPBetaCmd N BCM 32.00 25.55 0 28.70 9 29.36 28.67 +.14 -1.9 iPBetaCoff N CAFE 13.28 10.35 10.48 -7.8 iPBetaCopp N CUPM 36.42 30.49 33.56 -7.5 iPBetaCrOil N OLEM 21.88 14.58 0 21.57 0 21.63 21.57 -.07 +21.8 iPathLong A SFLA 214.83 siPTr5yBear Q DFVS 37.77 27.88 3 37.16 7 37.77 35.99 +.99 +17.2siRadimed Q IRMD 31.14 9.25 141 28.25 598 31.14 28.15 -.70 +86.5 Iridex Q IRIX 10.98 4.28 289 6.69 315 8.74 6.00 -1.86 -12.2 IridiumCm Q IRDM 24 21.55 9.73 823 20.20 4953 21.05 19.30 -1.25 +71.2 Iridium pfB Q IRDMB 16.88 2.4 709.07 348.00 700.18 1 700.79 696.90 -8.89 +74.2 IronMtn N IRM 2.20 6.2 31 41.52 30.78 1495 35.65 8376 36.44 35.38 +.88 -5.5 IronwdPh Q IRWD 21.20 12.89 563 18.27 3661 18.45 17.02 +.15 +21.9 iShItaly rs N EWI 34.45 26.58 359 27.87 3880 28.27 27.61 +.73 -8.4 iShJapan rs N EWJ 64.71 54.91 9132 58.12 28578 58.21 56.69 +1.45 -3.0 iSMlasia rs N EWM 36.56 30.46 1682 32.39 5791 32.61 31.57 +.50 -1.8tiShSing rs N EWS 28.35 22.80 554 23.34 4349 23.46 22.80 +.35 -10.0 iSTaiwn rs N EWT 39.36 35.01 6257 37.07 29154 37.21 36.41 +.05 +2.4 iSh UK rs N EWU 38.05 32.65 1479 33.28 8428 33.38 32.72 +.49 -7.1 iSh0-5IGCp N SLQD .79 1.6 50.68 49.46 253 49.61 812 49.66 49.58 -.02 -1.3 iShCmdOpT N CMDT 41.95 34.77 34.89 3 35.33 34.89 -.02 -6.2 iShCvBd N ICVT .67e 60.27 53.04 24 59.94 449 59.99 58.81 +.89 +8.7tiShCorEM N IEMG .95e 1.9 62.70 49.20 12152 50.73 85287 51.14 49.20 +.42 -10.8 iSh 10 Cp n N LLQD 51.31 46.31 0 47.16 1 47.16 47.02 +.41 -8.0 iSh 5-10Cp n N MLQD 49.96 47.08 47.70 1 47.70 47.59 +.03 -3.5siShRUT P n Q AMCA .26e 28.91 24.83 17 28.70 86 28.91 28.61 -.01 +4.9 iSh USD n Q SUSC 25.49 24.01 1 24.25 10 24.29 24.18 +.03 -4.8tiShColomC N ICOL .43e 3.2 16.51 13.19 1 13.50 814 13.82 13.19 +.04 -6.5 iShEnhBd n N IGEB 50.74 47.60 4 48.07 55 48.12 47.93 +.13 -4.5 iSh 1-5Yr n Q SUSB 25.26 24.46 22 24.54 54 24.61 24.53 +.00 -1.7 iShDefBd n N HYDB 51.43 48.94 1 49.64 5 49.66 49.43 +.25 -2.1 iShFSIntSC N ISCF .12p 34.73 30.35 17 31.17 71 31.21 30.58 +.53 -3.9 iShRs2500 n N SMMD 48.83 40.20 3 48.37 10 48.37 47.93 +.47 +10.7 iShFacSIntl N INTF .17p 31.21 26.73 219 27.58 876 27.67 26.89 +.68 -4.4 iShArgGl n N AGT 32.94 20.93 14 21.41 57 21.79 20.97 -.26 -29.1 iShFS USA N LRGF .19e 34.19 29.26 307 33.99 943 34.00 33.47 +.36 +6.9 iShFSUsaSC N SMLF .23e 45.04 36.11 18 44.48 108 44.63 43.99 +.21 +12.6 iShFacSGbl N ACWF .11p 34.07 28.46 9 30.55 104 30.56 30.00 +.33 -.4 iSh iBd23 n N IBML 25.81 24.64 29 24.88 581 25.18 24.83 +.02 -1.3 iSh IntDv n N IDEV 62.47 54.59 21 55.85 171 56.03 54.88 +1.07 -4.5 iShMgRE rs N REM 47.64 39.80 177 44.89 1041 45.74 44.71 -.50 -.7 iShExpoTc Q XT .14p 39.15 33.77 155 38.52 1673 38.65 37.92 +.58 +8.7 iSh0-5HYCp N SHYG 2.38 5.1 47.84 45.93 899 46.95 2453 46.95 46.73 +.23 -.4 iShDvlValu N IVLU 28.44 24.11 22 24.83 158 24.89 24.22 +.62 -6.1 iSh 3-10yr n N IMTB 50.02 47.14 2 47.89 25 48.00 47.83 -.05 -3.7 iShSaudi N KSA 31.99 24.69 361 27.87 487 28.65 27.86 -.25 +6.5 iSh USA Op Q ESGU .92e 1.4 64.19 54.41 10 64.02 44 64.08 63.31 +.85 +9.8siSh MinVl n N SMMV 33.40 27.25 13 33.09 29 33.40 32.88 +.10 +13.4 iShHYlexOG Q HYXE 51.99 49.68 1 50.71 2 50.73 50.51 +.33 -.7 iShIntDevM N IMTM .30p 33.00 28.66 11 29.72 111 29.87 28.98 +.66 -2.6 iShIntDevQ N IQLT .55p 31.40 28.14 6 29.17 229 29.21 28.63 +.64 -1.6 iShLwCarb N CRBN .94p 125.97 111.45 4 118.87 93 119.12 116.93 +2.07 +1.7 iShFallAn n Q FALN 1.48a 5.6 30.06 26.00 19 26.52 81 26.55 26.30 +.15 -2.3 iShDvlSize N ISZE 29.72 26.46 26.95 1 26.95 26.62 +.35 -4.9tiShCHdEM N HEEM 1.26e 1.9 28.95 24.56 14 25.13 150 25.24 24.56 +.19 -5.2tiShMsciChA A CNYA 35.68 24.43 5 24.85 88 25.45 24.43 -.30 -22.4 iSh ESG Opt Q ESGD 72.49 63.39 19 65.00 243 65.22 63.79 +1.33 -4.2 iSh IntDvGr N IGRO 62.04 53.84 5 55.91 39 56.47 54.93 +.81 -5.9 iSh GlImp n Q MPCT 1.18e 2.1 62.84 55.76 4 57.50 9 57.83 56.92 +.62 -2.8 iShiB20Mun N IBMI .24 .9 25.44 25.18 32 25.31 290 25.35 25.28 -.03 -.2 iShMultiEn N ERGF 30.71 24.46 28.25 -.2 iShIntHdHi N HYGH 4.56 4.9 92.42 88.33 17 92.21 339 92.23 91.34 +1.11 +1.5 iShCHAust N HAUD 1.81p 25.31 22.42 24.46 0 24.48 24.46 -.07 -.1 iShCTotBd s Q IUSB 51.34 48.94 108 49.15 432 49.28 49.13 -.07 -3.4siShCDivGr N DGRO .65e 1.7 37.40 31.96 451 37.41 2523 37.43 37.03 +.32 +7.6 iShCHEmu N HEZU .64e 1.7 31.62 28.32 530 29.42 1969 29.44 28.97 +.47 -1.3 iShGblReit N REET .94e 3.6 26.68 23.40 88 26.05 485 26.28 25.91 +.08 -.2 iSh AdapJp N DEWJ .18p 31.33 27.46 3 28.92 3 28.92 28.90 +.09 -2.7 iSh AdapC N DEFA .48p 30.45 27.82 0 28.18 3 28.21 28.08 -.56 -4.2 iShCoreInt N IAGG 53.61 51.56 65 52.34 534 52.50 52.29 -.06 +.6 iShCorePac N IPAC 1.06e 1.9 63.99 55.81 19 57.20 175 57.31 55.88 +1.19 -4.1 iShEurMV N HEUV .98 3.9 25.26 23.44 25.08 +1.7 iShCHGer Q HEWG .68e 1.7 30.35 26.49 201 27.14 400 27.16 26.70 +.36 -5.4 iShIntHdCp N LQDH 2.76 2.9 99.18 94.38 20 96.75 100 96.88 96.19 +.54 -.6 iShCHCda N HEWC 1.41e 1.7 27.27 24.31 0 26.30 9 26.50 26.30 -.11 -.4 iShJpMinV N JPMV .70e 1.0 72.41 63.67 2 66.92 9 66.96 65.76 +1.19 -1.5 iShEuMinV N EUMV .67e 2.7 26.69 24.16 3 24.91 15 25.09 24.73 +.28 -1.7 iShCHNk400 N HJPX .19p 32.09 27.77 29.13 4 29.14 28.75 +.43 -4.2 iShCorEur N IEUR 1.18e 2.5 53.97 46.21 176 47.54 1436 47.82 46.78 +.81 -5.2 iShxJMinV N AXJV .84p 38.95 34.30 0 35.39 12 35.52 34.80 +.02 -2.7 iSh2022Mu N IBMK .09e 26.32 25.24 54 25.47 263 25.49 25.42 -.01 -.8 iSh UAE Q UAE .63e 4.0 18.08 14.87 2 15.60 10 15.73 15.43 +.17 -7.1tiShEm exCh N EMXC 58.49 47.54 1 48.78 5 48.82 47.54 +.50 -9.5 iSh Qatar Q QAT .66e 3.7 18.38 13.01 21 17.92 84 18.24 17.43 +.60 +10.6 iShYdOpBd N BYLD .75 3.1 26.66 24.00 8 24.11 25 24.18 24.06 +.05 -3.6 iSh2021Mu N IBMJ .07e 26.05 25.19 68 25.36 333 25.39 25.30 -.01 -.2tiShRussia rs N ERUS 39.23 30.66 202 32.27 1480 32.52 30.66 +1.46 -3.7 iSCHeafe N HEFA .70e 1.6 30.88 27.69 233 29.27 1407 29.29 28.75 +.53 -1.4 iShCHMex N HEWW 1.41p 21.25 18.16 0 19.36 1 19.36 19.12 +.26 -3.2 iShH10yCBd N CLYH .31e 27.42 25.11 3 26.15 12 26.21 25.80 +.30 -1.0 iShCHSpain N HEWP .31p 23.70 20.85 12 21.16 23 21.17 20.95 +.26 -4.6 iShHEmBd N EMBH .30e 27.04 24.94 2 25.38 8 25.38 24.99 +.44 -4.4 iShCHItaly N HEWI .55p 19.17 15.86 16.33 1 16.43 16.26 +.05 -3.0 iShShMMu N MEAR .27e 50.37 49.61 7 49.91 29 49.95 49.82 +.06 +.2 iSCHEafSC N HSCZ .19p 32.36 29.04 3 30.92 30 30.92 30.47 +.43 -.2 iShCHAcxUs N HAWX 1.38e 4.0 28.00 25.34 0 26.22 333 26.31 25.76 +.38 -2.4tiShGbMM rs N PICK 37.91 29.06 105 30.38 888 30.46 29.06 +.73 -12.3 iShCmdSel Q COMT 1.89e 5.0 40.62 33.83 41 37.98 232 38.25 37.46 +.33 +4.5tiShGblGld rs Q RING 20.42 13.33 196 13.94 1186 14.23 13.33 +.11 -25.9 iShTrFRBd N TFLO .07e .1 50.85 50.12 10 50.29 233 50.29 50.24 +.04 +.1 iShCH UK N HEWU .24p 25.54 22.21 12 23.42 96 23.46 23.33 +.09 -3.7 iSh ESG s N ESGE 37.04 17.14 74 32.80 395 32.99 31.87 +.33 iShCHSwitz N HEWL 1.43e 2.3 27.79 25.03 26.57 1 26.66 26.57 -.12 -1.7 iShLqdty bt A ICSH .25e .5 50.54 49.99 83 50.14 555 50.16 50.12 +.01 +.2 iShCHJpn N HEWJ .74e .5 35.29 29.60 1370 32.59 2686 32.67 31.54 +1.10 -2.2 iShCHSoK N HEWY .48p 32.01 27.49 28.28 0 28.28 28.28 -.31 -6.5tiShFacEmg N EMGF .13p 53.84 41.06 92 42.26 436 42.47 41.06 -.07 -14.6 iSh iBd26 n N IBDR 24.78 22.99 20 23.34 81 23.39 23.24 +.06 -4.9 iSiBd12-18 s N IBDH .30 1.2 25.22 25.07 35 25.12 211 25.13 25.08 +.03 iSiBd12-20 s N IBDL .62e 2.5 25.62 24.94 125 25.01 772 25.05 24.99 -.02 -1.2 iSiBd12-19 s N IBDK .37e 25.08 24.70 138 24.77 515 24.81 24.76 -.4 iSiBd12-23 s N IBDO .56e 25.50 24.13 218 24.27 726 24.34 24.23 -.03 -3.2 iSiBd12-22 s N IBDN .55e 25.35 24.19 132 24.30 618 24.36 24.26 -.04 -2.7 iSiBd12-25 s N IBDQ .64e 25.28 23.60 36 23.89 300 24.03 23.89 -.10 -4.6 iSiBd12-24 s N IBDP .63e 25.32 23.86 18 24.09 158 24.15 24.02 -.04 -3.8 iSiBd12-21 s N IBDM .47e 25.15 24.27 166 24.33 871 24.40 24.31 -.02 -1.9 IsoRay A ISR 1.22 .36 162 .53 1200 .57 .51 +.00 +33.6 IsraelChm N ICL .27e 4.7 5.90 3.85 115 5.75 1081 5.80 5.37 +.20 +42.3 Isramco Q ISRL 135.05 92.00 0 120.40 1 120.40 117.30 +5.98 +15.1 IssuerDir A ISDR .20 1.4 48 21.85 12.55 2 14.00 45 14.85 14.00 -1.00 -23.7 ItauCorpb N ITCB 2.48e 17.0 70 16.34 10.28 47 14.59 226 15.25 13.41 +.74 +8.6tItauUnibH N ITUB .58e 5.8 16.98 9.85 12559 10.12 77553 10.55 9.85 -.46 -22.1 Iteris Q ITI 8.17 4.09 45 5.03 242 5.23 5.00 -27.8tIterumTh n Q ITRM 13.00 8.09 73 8.69 307 9.79 8.09 -.71 -32.4 Itron Q ITRI 79.95 55.26 220 66.65 967 66.84 65.10 +.85 -2.3 IturanLoc Q ITRN .96 2.9 18 38.00 29.25 46 33.00 123 35.10 33.00 -1.30 -3.5 IvyHiInOp N IVH 1.50a 10.5 16.09 13.92 44 14.30 326 14.56 14.28 +.04 -5.4 IzeaWrldwd Q IZEA 7.85 .80 532 1.81 12460 2.25 1.50 +.22 -60.0J -:J&J Snack Q JJSF 1.80 1.2 23 159.05 124.49 56 150.05 283 152.03 145.82 +2.29 -1.2 JAlexHld n N JAX 27 12.95 8.70 21 12.65 248 12.85 12.10 +30.4 JJill n N JILL 5 11.19 4.17 288 6.11 1871 6.45 5.81 +.29 -21.7 j2Global Q JCOM 1.70f 2.0 29 91.58 70.27 253 83.16 1244 83.64 80.43 +2.12 +10.8 JBG Smth n N JBGS .90 2.4 38.91 30.79 644 36.80 3423 37.12 36.29 +.72 +6.0tJD.com Q JD 14 50.68 25.90 16342 27.11 112083 29.02 25.90 +.16 -34.5 JMP Gp27 n N JMPD 25.62 24.11 7 25.15 29 25.45 25.07 -.27 -.5 JMP Grp N JMP .36 6.8 76 5.78 4.92 18 5.31 84 5.39 5.15 +.03 -5.2 JMP Gp 23 N JMPB 2.00 7.8 25.97 25.10 4 25.57 7 25.70 25.56 +.04 +1.1 JMU Ltd rs Q JMU 10.60 1.03 281 1.23 493 1.44 1.16 +.01 -75.9 JPMCh pfE N JPMpE 1.58 6.1 27.10 25.53 54 25.83 213 25.91 25.69 +.05 -4.5 JPMDvsRt N JPGE .96e 1.6 68.02 59.03 9 61.21 46 61.29 60.30 +1.18 -2.1 JPMIntEq N JPIN 1.08e 1.9 63.18 55.95 119 57.58 851 57.77 56.51 +1.04 -4.1tJPMDvREm N JPEM 1.31p 64.42 51.99 16 53.42 88 53.70 51.99 +.60 -8.4sJPM DREq N JPUS .26p 75.27 66.58 15 75.28 124 75.35 74.41 +.80 +6.7 JPM DivInt N JPIH 30.68 27.59 29.83 1 29.83 29.80 -.27 -.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 11 www.sunnewspapers.net The Sun/Saturday, September 15, 2018

PAGE 48

JPMDsfEu N JPEU 64.34 56.99 1 58.02 2 58.31 57.76 +.83 -3.8 JPM DivEu N JPEH 29.77 26.58 29.28 0 +3.6 JPM Val n N JVAL 27.44 24.90 0 27.04 3 27.04 26.89 +.11 +3.6sJPM Qual n N JQUA 28.26 24.85 0 28.31 2 28.31 28.21 +.14 +8.6sJPM Mom n N JMOM 28.71 24.95 1 28.75 2 28.75 28.30 +.32 +12.1sJPM MinV n N JMIN 27.44 24.93 0 27.63 1 27.63 27.39 +.28 +7.1sJPM US Dv N JDIV 26.82 24.18 26.82 10 26.82 26.63 +.20 +1.2 JPM DivAlt N JPHF 28.92 24.60 9 24.75 186 24.87 24.68 +.10 -5.4 JPM FutSt n N JPMF 25.34 23.65 4 24.47 10 24.47 24.25 +.16 -2.7 JPM UlSh n N JPST 51.03 48.88 682 50.22 3205 50.22 50.19 +.03 +.3 JPM SCap n N JPSE 33.38 27.32 8 33.30 64 33.33 32.91 +.35 +12.2 JPM GlB n N JPGB 52.67 47.21 1 49.98 14 49.99 49.79 +.20 -2.3 JPM Evnt n N JPED 26.56 24.55 26.32 0 +4.4 JPM Disc n N JPHY 52.80 49.30 21 49.93 61 50.00 49.69 +.23 -2.6 JPM USMid N JPME 68.33 59.99 5 68.26 33 68.29 67.62 +.75 +7.1 JPMorgCh N JPM 2.24f 2.0 15 119.33 88.95 10230 113.50 57278 114.97 112.67 -.82 +6.1 JPMCh pfA N JPMpA 1.36 5.4 25.77 24.52 43 25.10 197 25.18 25.02 +.09 -1.1 JPMCh pfB N JPMpB 1.68 6.5 27.34 25.65 65 25.75 261 25.78 25.65 +.04 -4.8 JPMAlerian N AMJ 2.29 8.2 30.74 23.17 1741 27.97 8317 28.40 27.64 +.11 +1.8 JPMCh pfY N JPMpF 1.53 5.9 27.15 25.32 37 25.97 209 26.04 25.80 +.02 -2.6 JPMCh pfG N JPMpG 1.52 5.9 27.38 25.30 68 25.96 257 26.08 25.82 +.01 -3.7 JPMCh pfH N JPMpH 1.54 5.9 27.38 24.03 61 25.99 291 26.07 25.85 +.06 -3.5 JRJR Ntw A JRJR .60 .10 .13 -29.7 Jabil N JBL .32 1.1 20 31.77 23.70 1191 29.50 8133 29.74 28.98 +.35 +12.4sJackHenry Q JKHY 1.48 .9 37 162.85 100.78 595 162.86 2125 163.51 159.01 +3.23 +39.2 JackInBox Q JACK 1.60 1.9 22 108.55 79.23 542 84.53 2916 87.61 83.90 -2.84 -13.8sJacobsEng N JEC .60 .8 27 75.96 54.60 860 75.78 4892 76.12 73.55 +2.16 +14.9 JaggedPk n N JAG 16.55 10.55 1202 13.27 6925 13.48 12.10 +.81 -15.9 JkksPac Q JAKK 3.55 1.95 79 2.55 244 2.60 2.35 +.10 +8.5 JHardie s N JHX .38e 2.4 72 18.79 13.62 13 15.56 104 15.70 14.93 +.45 -11.6 JRiverGrp Q JRVR 1.20a 2.8 28 44.34 32.17 121 42.30 397 42.32 40.73 +.72 +5.7 JanusSmC Q JSML 51.25 33.57 14 46.45 85 46.79 45.59 +.71 +26.4 JanSmMid Q JSMD 47.85 34.43 3 47.33 37 47.61 46.62 +.69 +21.9 JanLTCar n Q OLD 27.56 21.60 0 26.98 5 27.30 26.87 +.02 +12.7 JanObes n Q SLIM 40.01 27.34 4 38.85 45 39.46 38.01 +.92 +25.3 JanOrgan n Q ORG 36.00 29.36 2 31.47 7 31.97 31.14 -.27 -8.9 JanTailRsk N TRSK .24e .8 33.32 29.19 29.57 -5.6 AlpVSVolLC N SPXH .51e 1.5 38.83 32.16 33.55 -8.2 Jan ShDur n N VNLA 50.42 49.94 45 50.10 483 50.12 50.08 +.01 -.1 JanusHn n N JHG 1.44f 5.2 41.64 26.95 1466 27.64 5287 28.50 27.22 +.02 -27.8 JpnSmCap N JOF .13e 1.2 13.06 10.48 44 10.63 384 10.70 10.50 +.04 -10.0 Jason Inds Q JASN 3.88 1.15 505 2.68 2002 3.08 2.56 -.22 +13.1 JazzPhrm Q JAZZ 23 184.00 128.58 628 163.07 2319 168.30 161.15 -3.71 +21.1 JeffrFn N JEF .40 1.7 40 28.30 21.61 1504 23.36 6733 23.39 22.66 +.46 -11.8 JeldWen n N JELD 42.27 23.44 586 26.30 2422 26.48 24.89 +1.56 -33.2 JensynAc n Q JSYN 11.39 10.10 11.39 0 +10.6 JensynAc wt Q JSYNW .55 .11 .46 0 +22.7tJerashHl n Q JRSH 11.00 5.37 54 5.60 106 6.50 5.25 -.45 -34.8 JernignC n N JCAP 1.40 7.2 12 21.74 15.90 139 19.57 682 19.99 19.37 -.22 +2.9 JetBlue Q JBLU 13 23.08 17.10 3162 19.18 15102 19.39 18.79 +.38 -14.1 JetPay h Q JTPY 4.90 1.60 21 1.75 91 1.85 1.65 +.03 -31.1 JewettCm s Q JCTCF 24 8.96 6.50 0 8.60 13 8.60 7.80 +.10 +14.7 Jianpu n N JT 9.49 4.01 36 4.32 387 4.83 4.18 -.52 -33.3 JinkoSolar N JKS 24 30.50 11.47 223 12.42 1493 12.96 12.01 +.11 -48.4 JBeanTch N JBT .40 .3 46 122.65 84.81 226 118.80 842 121.05 114.45 -1.20 +7.2 JHMultLgC N JHML .10p 37.68 32.16 28 37.61 136 37.63 37.20 +.46 +8.1 JH MultMdC N JHMM .08p 37.17 31.46 136 36.90 399 37.01 36.43 +.54 +8.2 JH MultCns N JHMC .07p 33.39 27.85 2 33.19 8 33.20 32.99 +.33 +8.5 JH MultFin N JHMF .08p 39.70 32.57 2 37.88 12 38.01 37.56 -.33 +3.0sJH MultHltC N JHMH .05p 35.37 29.91 8 35.40 23 35.59 34.85 +.44 +13.7 JH MultTch N JHMT .09p 48.43 37.40 7 47.65 43 47.77 46.72 +.74 +16.0 JH MultEn N JHME 33.93 25.88 3 31.69 5 31.84 30.99 +.89 +6.8 JH MultMat N JHMA 38.20 32.26 1 34.28 2 34.32 33.98 +.26 -4.6 JH SmCap n N JHSC 29.62 24.27 5 28.45 38 28.66 28.10 +.34 +9.0 JH MultDev N JHMD 32.58 28.20 11 28.97 44 28.97 28.26 +.69 -4.8 JH MultUt N JHMU 30.52 25.00 4 28.93 17 29.23 28.73 +.14 +5.2 JH MulCnSt N JHMS 28.79 24.55 2 27.26 4 27.62 27.21 +.01 -1.7sJH MultInd N JHMI 37.55 31.61 2 37.51 7 37.87 37.07 +.63 +6.9tJH HedgEq N HEQ 1.50 9.6 17.90 15.63 15 15.66 236 16.10 15.63 +.19 -10.1tJH TxAdY N HTY 1.28 17.0 9.74 7.38 94 7.52 656 7.64 7.38 +.23 -14.7 JohnJn N JNJ 3.60f 2.6 20 148.32 118.62 4323 139.49 37089 140.48 137.06 +2.17 -.2 JohnContl n N JCI 1.04 2.7 26 42.60 32.89 2325 38.00 17695 38.91 37.12 -.30 -.3 JohnsnOut Q JOUT .48 .5 21 107.36 59.13 16 101.20 159 104.88 98.78 -1.08 +63.0 JointCorp Q JYNT 9.64 4.10 37 8.62 195 8.75 8.30 -.10 +73.8tJonesEngy rs N JONE 44.18 4.30 63 4.22 545 6.32 4.20 -1.86 JonesLL N JLL .82f .6 23 178.75 118.73 352 146.46 1774 147.25 143.10 +2.46 -1.7 JounceTh n Q JNCE 29.25 6.56 180 6.87 928 7.33 6.82 -.35 -46.1 Jumei Intl N JMEI 24 4.03 1.44 1489 2.13 7348 2.22 1.81 +.11 -27.1 JnprNtwk N JNPR .72 2.6 15 29.95 23.61 5998 27.87 21192 28.33 27.36 +.36 -2.2tJupai n N JP .40f 3.8 6 29.00 8.61 217 10.57 2371 12.13 8.61 -1.51 -42.8 JustEngy g N JE .41 1 5.91 2.80 489 2.93 2187 3.09 2.90 +.02 -31.7 JustEn pfA N JEpA 26.40 21.29 4 21.54 37 22.37 21.45 -.02 -13.4K -:K12 N LRN 15 18.69 12.72 108 17.17 846 17.28 16.43 +.25 +8.0 K2M Grp Q KTWO 27.50 16.44 542 27.30 4358 27.50 27.25 -.12 +51.7 KAR Auct N KAR 1.40 2.2 21 64.55 45.04 549 62.62 2312 64.04 62.62 -1.03 +24.0 KB FnclGp N KB 63.96 43.32 122 45.93 674 46.73 44.95 +1.07 -21.5 KB Home N KBH .10 .4 23 38.80 20.68 1571 25.81 7133 25.82 24.53 +1.20 -19.2 KBL Mrg rt Q KBLMR .56 .25 .45 0 .45 .45 +.02 +55.2 KBR Inc N KBR .32 1.6 14 21.70 14.40 2493 19.70 7914 20.51 19.53 -.40 -.7 KBS Fash rs Q KBSF 15.00 1.88 133 3.80 1138 4.30 3.25 +.06 -8.2 KCAP Fin Q KCAP .40 12.2 4.00 2.91 84 3.27 425 3.35 3.14 +.12 -4.1 KCAPFn 19 N KAP 1.84 7.3 26.19 25.05 1 25.36 2 26.15 25.36 -.55 +.3 KCAP 22 n Q KCAPL 1.53 6.1 25.73 24.65 4 25.24 14 25.49 25.14 +.14 +.6 KEYW Hld Q KEYW 9.84 4.94 390 9.35 1652 9.46 8.66 +.46 +59.3 KKR N KKR 1.31e 5.3 11 25.10 18.27 24.68 +17.2 KKR pfA N KKR.PRA 27.69 25.45 26.88 -.5 KKR Inco N KIO 1.50a 9.0 18.63 15.38 99 16.63 392 16.84 16.60 +.16 +3.6 KKR RE n N KREF 1.72e 21.82 18.09 270 20.50 1232 20.95 20.38 -.25 +2.4 KLA Tnc Q KLAC 3.00f 2.9 14 123.96 95.21 1371 104.47 8656 107.50 100.30 +.29 -.6 KLX Q KLXI 27 82.50 46.51 947 73.60 3520 74.41 73.01 -.37 +7.8 KMG Chm N KMG .12 .2 19 79.35 47.84 165 76.41 1108 76.77 75.73 -.12 +15.6 KT Corp N KT 16.12 12.55 1573 14.05 3705 14.07 13.15 +.33 -10.0 KVHInd Q KVHI 14.15 9.05 14 12.05 52 12.23 11.75 +.05 +16.4 Kadant N KAI .88 .8 30 114.00 88.05 43 104.65 293 105.80 101.30 +4.2 Kadmon n N KDMN 5.86 2.86 288 3.54 2070 3.73 3.53 -.04 -2.2 KaiserAlu Q KALU 2.20 2.0 38 119.66 90.93 61 107.61 394 108.74 103.27 +2.60 +.7tKala Ph n Q KALA 26.75 10.61 114 11.12 910 11.48 10.61 -.22 -39.9 Kalvista rs Q KALV 18.90 6.65 148 17.17 386 18.33 14.74 -.37 +76.1sKamada Q KMDA 6.20 4.26 11 6.10 62 6.20 5.75 +.15 +28.4 Kaman N KAMN .80 1.2 31 75.08 49.32 99 64.56 527 65.34 64.25 -.18 +9.7 KandiTech Q KNDI 9.90 3.60 3005 4.75 3786 5.25 3.75 +.78 -30.1sKCSo pf N KSUp 1.00 3.3 33.12 25.22 0 30.16 9 33.12 27.91 +2.17 +10.7 KC Southn N KSU 1.44f 1.2 21 120.34 99.47 650 117.24 4756 120.21 116.23 -.83 +11.4 KapStoneP N KS .40 1.2 12 35.01 20.42 954 34.04 3060 34.30 33.84 -.16 +50.0 Karyophm Q KPTI 21.71 9.00 513 18.72 2118 19.92 18.19 -.29 +95.0 KayAnAc n Q KAAC 10.34 9.64 36 10.21 356 10.30 10.16 -.02 +5.1 KayneAn un Q KAACU 11.18 9.85 1 10.60 1 10.60 10.60 -.15 +6.4 KA EngTR N KYE 1.32m 13.3 11.24 8.30 9.89 -1.7 KA MLP N KYN 1.80 9.8 20.38 14.38 495 18.37 1601 18.74 18.15 +.23 -3.6 KAMLP pfF N KYNpF .88 3.5 26.37 24.76 3 25.06 9 25.12 25.05 +.01 -.8 KAMidsEn N KMF 1.80m 13.9 15.32 11.36 148 12.97 552 13.17 12.81 +.12 -6.0 KaziaTh rs Q KZIA 6.68 1.63 5 3.39 17 3.50 3.05 +.24 +6.6 KeanGrp n N FRAC 19.83 10.12 1643 12.95 9148 13.18 10.66 +2.28 -31.9 KearnyF s Q KRNY .16f 1.2 52 15.60 12.75 319 13.55 1153 13.65 13.30 -.05 -6.2sKellogg N K 2.24f 3.0 18 74.84 56.40 853 74.84 7963 74.91 73.16 +.75 +10.1 KellySA Q KELYA .30 1.2 24 32.31 21.44 88 24.87 563 25.49 24.23 -.27 -8.8 KellySB Q KELYB .30 1.3 13 34.30 21.50 24.00 0 24.00 24.00 -.05 -15.8 KelsoTch g A KIQ .03f 6.5 .96 .24 17 .46 134 .47 .44 +.01 -11.5 Kemet N KEM 4 29.85 13.73 1801 20.92 9745 21.86 19.88 -.70 +38.9sKemper N KMPR .96 1.1 26 87.00 48.10 365 85.40 1473 87.00 82.90 +1.15 +23.9 Kemper 54 N KMPA 1.84 7.2 27.07 25.40 1 25.67 125 25.68 25.42 +.10 -1.6 KemPhm n Q KMPH 8.40 3.00 98 5.15 349 5.47 4.85 -.03 +27.2 Kennamtl N KMT .80 1.9 12 52.52 34.37 733 43.17 3825 43.43 41.44 +3.01 -10.8 KennWils N KW .76 3.6 22.28 15.95 314 21.15 2179 21.45 20.90 +21.9 KenonHld n N KEN 33.22 14.38 2 17.00 6 17.08 16.01 +.99 -21.5 KY FstFd Q KFFB .40 5.1 33 10.00 7.40 1 7.85 18 8.30 7.55 -.10 -12.3tKeryxBio Q KERX 8.07 2.86 1186 2.97 3956 3.20 2.78 -.21 -36.1sKeurDrPep N KDP 2.32 9.5 5 24.39 13.23 2309 24.47 12986 24.47 22.89 +1.59 +58.6 KewnSc Q KEQU .76f 2.3 18 38.80 24.56 6 32.65 29 34.03 31.05 -.11 +12.7 KeyEngy N KEG 18.40 8.20 18 13.08 133 13.61 12.90 -.08 +10.9 KeyTrn Q KTCC 15 8.60 6.72 13 7.55 58 7.75 7.42 -.18 +10.7 Keycorp N KEY .48f 2.4 13 22.40 16.84 22196 19.94 69010 21.37 19.82 -1.17 -1.1 Keycorp pfI N KEYpI 29.97 26.55 31 26.96 214 27.24 26.87 -.07 -6.8 Keysight N KEYS 52 70.40 39.54 1163 65.80 4869 67.08 65.11 +.15 +58.2 Kforce Q KFRC .72f 1.8 30 43.51 17.56 124 39.75 1037 42.08 39.60 -2.15 +57.4 KilroyR N KRC 1.82 2.5 15 77.73 62.91 517 71.44 2215 73.65 70.80 -.66 -4.3 KimballEl Q KE 19 22.45 15.75 44 19.15 168 19.45 18.95 -.15 +4.9 KimballInt Q KBAL .32f 1.8 18 20.97 15.40 75 17.83 423 17.90 17.31 +.31 -4.5 KimbRoy n N KRP 1.68f 7.3 24.50 15.51 10 23.00 366 24.40 22.50 +.65 +41.5 KimbClk N KMB 4.00 3.4 23 123.77 97.10 1127 116.45 6398 116.65 114.53 +.98 -3.5 Kimco N KIM 1.12 6.7 17 20.63 13.16 2508 16.69 15561 17.66 16.56 -.78 -8.0 Kimco pfI N KIMpI 1.50 5.9 25.50 23.33 3 25.23 128 25.33 25.01 +.14 +.2 Kimco pfJ N KIMpJ 1.38 5.6 25.49 21.10 16 24.59 73 24.69 24.08 +.56 -1.8 Kimco pfK N KIMpK 1.41 5.7 25.56 21.60 8 24.65 48 24.80 24.46 +.05 -1.8 Kimco pfL N KIMpL 25.99 20.01 5 22.78 84 23.18 22.75 +.03 -7.9 KindMorg N KMI .80 4.4 23 19.85 14.69 10222 18.06 60534 18.30 17.60 +.24 -.1 KindM pfA N KMIpA 42.93 29.98 82 34.05 854 34.40 33.25 +.49 -10.3 KindredBio Q KIN 15.75 6.80 69 13.60 868 14.40 13.50 -.55 +43.9 KingldJw Q KGJI 2 2.50 1.10 21 1.18 106 1.22 1.16 -.02 -41.6 Kingstone Q KINS .40 2.1 29 21.70 13.21 11 18.80 110 19.09 17.60 +.90 tKingsway N KFS 6.15 2.15 164 3.05 1238 3.15 2.15 +.65 -39.6 KingtoneW Q KONE 9.90 2.67 7.67 16 7.85 7.04 +.10 +79.2sKiniksaPh n Q KNSA 29.77 13.04 155 26.48 1293 29.77 23.50 -.50 +36.0tKinross g N KGC 22 4.84 2.67 14663 2.89 51278 2.97 2.67 +.06 -33.1 KinsaleCp n Q KNSL .28 .5 63.38 37.72 32 61.12 253 61.61 58.45 +.12 +35.8 KirbyCp N KEX 34 94.05 61.80 1031 81.50 2539 82.50 75.70 +4.70 +22.0 KirklLak n N KL .02e 23.86 11.52 1009 18.44 5304 19.38 17.74 +.03 +20.1 Kirklands Q KIRK 28 13.48 8.55 195 9.53 1079 9.80 9.30 +.18 -20.4 KiteRlty N KRG 1.27 7.6 5 20.79 13.87 933 16.63 2737 17.45 16.49 -.61 -15.2 KitovPh n Q KTOV 3.81 1.66 42 1.94 342 1.99 1.78 -.04 -14.9 KitovPh wt Q KTOVW 1.10 .44 .67 +11.7 KnSwftT rs N KNX .24 .7 23 51.94 29.00 1337 36.38 14649 37.51 35.39 +1.11 -16.8 Knoll Inc N KNL .60 2.6 16 24.00 17.98 101 22.99 697 23.42 22.57 -.10 -.2 KnotOffsh N KNOP 2.08 9.4 23.95 19.15 177 22.15 712 22.58 21.89 +.55 +6.7 Knowles N KN 14 18.32 10.95 799 16.12 5225 16.53 15.98 -.34 +10.0sKohls N KSS 2.44 3.0 14 82.42 37.97 2183 80.84 12371 82.42 78.95 +1.20 +49.1 KonaGrill Q KONA 5.00 1.55 18 2.45 182 2.58 2.41 -.05 +40.0tKopinCp Q KOPN 4.60 1.96 435 1.98 1932 2.15 1.96 -.11 -38.1tKoppers N KOP 1.00 3.1 9 51.80 32.60 137 32.30 1150 34.75 32.00 -2.15 -36.5 KoreaElc N KEP 18.35 12.80 173 13.24 1922 13.53 13.16 -.08 -25.2 KoreaFd N KF 4.50e 44.64 34.87 3 35.76 43 36.04 35.10 -.28 -13.4 KornFer N KFY .40 .8 42 68.98 35.25 697 50.13 6208 51.69 48.67 +1.16 +21.1sKornitDig n Q KRNT 22.20 11.70 327 20.35 1933 22.20 19.15 -1.65 +26.0 KosmosEn N KOS 9.17 5.15 1898 9.06 8035 9.17 8.21 +.69 +32.3 Koss h Q KOSS 4.69 1.40 11 2.75 233 3.04 2.56 +.02 -11.0 KraftHnz n Q KHC 2.50 4.2 17 82.98 54.11 3924 58.97 33096 59.91 56.69 +2.38 -24.2 KrNwChin s N KFYP 44.18 28.42 2 29.50 4 29.50 28.46 +.30 -11.8tKrS ChIn n N KWEB 68.39 45.01 968 48.01 8189 49.04 45.01 +.46 -18.1tKranChinA N KBA 9.93e 39.22 26.35 383 26.74 1279 27.37 26.35 -.29 -22.4 KraneChCm N KCNY .22e .6 37.87 33.69 3 34.19 7 34.28 33.96 -.10 -2.6tKranShFtse N KEMP 29.85 23.05 23.05 1 23.05 23.05 -.45 -13.3tKrnChEnv n N KGRN 27.96 18.47 1 18.83 6 18.85 18.47 +.03 -25.6tKrnOnBelt n N OBOR 28.16 22.22 1 22.80 25 23.10 22.22 +.22 -10.8tKrS CnTc n N KEMQ 28.97 20.92 10 21.61 59 21.85 20.92 +.21 -15.4 KratonCp N KRA 16 53.99 32.03 124 47.57 634 47.90 46.13 +.71 -1.2sKratosDef Q KTOS 14.87 8.90 1016 14.10 6112 14.87 14.04 -.16 +33.1 Kroger s N KR .56f 2.0 10 32.74 19.69 18176 27.80 88047 32.15 27.76 -4.57 +1.3tKronosWw N KRO .68 3.9 9 29.49 16.66 344 17.27 3342 19.54 16.66 -2.10 -33.0sKrystlBio n Q KRYS 21.17 8.03 10 16.67 364 21.17 16.55 -2.18 +58.5 Kulicke Q KLIC .48 1.9 54 28.71 18.50 361 25.20 2305 25.35 24.05 +.34 +3.6 KuraOnc n Q KURA 24.03 10.80 204 17.00 1156 19.25 16.95 -1.80 +11.1L -:L Brands N LB 2.40 8.3 9 63.10 25.89 7435 28.97 28311 29.00 27.16 +1.88 -51.9 L-3 Tch N LLL 3.20 1.5 21 218.71 180.24 406 216.17 2081 216.50 206.51 +6.18 +9.3 LCI Inds N LCII 2.40 2.5 16 132.73 80.95 265 95.35 1038 95.85 90.50 +2.45 -26.7 LCNB Corp Q LCNB .64 3.4 17 22.84 17.93 16 18.90 140 19.10 18.35 +.55 -7.6 LF CapA n Q LFAC 10.10 9.55 9.60 23 9.62 9.55 -.3 LF CapA un Q LFACU 10.18 9.92 24 10.15 34 10.15 10.03 +.03 +1.5 LG Display N LPL 15.88 7.77 1019 9.26 2952 9.90 8.76 -.04 -32.7 LGI Homes Q LGIH 9 81.88 43.69 371 50.53 1559 52.76 49.47 -.04 -32.7 LGL Grp A LGL 24 8.00 5.10 7 7.31 62 7.48 6.73 +.36 +30.1 LHC Grp Q LHCG 47 100.90 58.65 208 96.60 1106 98.11 94.47 -1.45 +57.7 LKQ Corp Q LKQ 19 43.86 29.60 2626 32.78 11020 33.53 32.51 -.50 -19.4 LM FdgA n Q LMFA 6.65 .35 46 .48 2179 .55 .43 +.05 -69.6 LMP CapIn N SCD 1.24f 8.8 14.75 12.22 21 14.07 134 14.14 13.81 +.26 +.9 LPL Fincl Q LPLA 1.00 1.5 23 73.28 44.59 397 64.82 2204 65.39 63.53 +.46 +13.4 LRAD h Q LRAD .04 1.3 3.58 1.67 31 3.01 271 3.10 2.95 -.04 +20.9 LSB Inds N LXU 10.05 4.75 131 9.09 648 9.13 8.75 +.24 +3.8 LSC Com N LKSD 1.04 8.5 18.64 10.64 118 12.29 871 12.50 11.62 +.10 -18.9 LSI Ind lf Q LYTS .20 4.1 22 8.88 4.14 53 4.92 418 5.28 4.81 -.26 -28.5 LTC Prp N LTC 2.28f 5.0 14 49.59 34.46 126 45.32 631 45.74 44.59 -.05 +4.1 LaJollaPh Q LJPC 41.36 20.25 295 20.60 1923 22.86 20.51 -1.74 -36.0 LaZBoy N LZB .48 1.5 18 39.15 24.45 164 32.75 1104 33.35 32.10 +.65 +5.0 LabCp N LH 20 190.36 146.68 753 172.98 4072 173.41 167.42 +5.31 +8.4sLadderCap N LADR 1.30 7.6 16 17.53 13.18 1021 17.18 3745 17.53 16.87 +.18 +26.0tLadThalFn A LTS .05 1.7 3.84 2.37 408 2.90 4510 3.03 2.37 -8.2 LadTh pfA A LTSpA 2.00 8.0 25.95 22.85 33 25.06 661 25.10 23.01 +.93 -1.0tLadThal27 n A LTSL 1.63 6.7 25.17 23.28 8 24.41 138 24.50 23.28 +.36 -2.0 LakeShBc h Q LSBK .40 2.4 41 18.00 15.80 1 16.75 4 17.26 16.75 -.44 -2.3 LakeldB Q LBAI .46 2.5 17 21.90 17.85 71 18.65 431 19.35 18.45 -.60 -3.1 Lakelnd s Q LKFN 1.04 2.2 20 52.43 42.48 121 47.88 378 49.27 47.52 -.78 -1.3 LakeInd Q LAKE 11 16.85 12.20 118 12.95 594 13.75 12.45 -.65 -11.0tLamResrch Q LRCX 4.40 2.9 15 234.88 149.02 2475 153.46 16690 161.45 149.02 -5.02 -16.6 LamarAdv Q LAMR 3.64 4.6 26 79.17 61.36 457 78.56 1829 78.73 77.21 +1.87 +5.8 LambWst n N LW .77 1.1 25 73.19 45.02 519 68.01 2384 68.19 66.46 +1.18 +20.5sLancastrC Q LANC 2.40 1.5 38 160.98 115.81 78 160.07 326 161.69 157.17 +2.68 +23.9 Landcad n Q LCA 10.50 9.89 66 10.25 1634 10.39 10.20 +.05 +3.1 Landcad un Q LCAHU 13.08 9.65 0 11.25 2 11.52 10.06 +1.19 +7.0 Landec Q LNDC 17 15.60 11.42 69 13.05 362 13.20 12.55 +.05 +3.6 LandBncp Q LARK .80b 2.8 30 29.48 25.73 2 28.89 14 29.40 28.89 -.31 -.3 LandmInfr Q LMRK 1.47 11.1 21 18.75 12.68 48 13.25 407 13.80 12.85 +.35 -26.8 LandIn pfA Q LMRKP 2.00 8.0 26.14 21.76 6 24.94 21 25.07 24.87 +.15 -1.3 LndInf un B Q LMRKO 1.98 8.1 25.59 22.15 1 24.50 23 24.52 24.15 +.35 -4.0 LandInf pfC Q LMRKN 1.75 7.6 25.22 22.07 1 22.90 21 23.30 22.88 +.13 -5.5 LandsEnd Q LE 18 31.15 10.55 132 17.70 1594 20.45 17.30 -2.33 -9.5sLandstar Q LSTR .66f .5 28 128.70 92.70 537 124.60 2562 128.70 122.65 +2.05 +19.7 Lannett N LCI 2 30.35 4.60 1546 5.15 5944 5.80 4.90 -.50 -77.8 Lantheus n Q LNTH 5 24.45 12.80 336 16.35 1468 16.55 15.10 +.95 -20.0 Lantronix Q LTRX 6.47 1.78 437 4.11 1222 6.05 4.10 -1.83 +103.5 LaredoPet N LPI 4 13.40 7.41 30248 8.17 67668 8.57 7.51 +.40 -23.0tLVSands N LVS 3.00 4.9 17 81.45 59.11 4525 61.41 26611 62.70 59.11 +.79 -11.6 LaSalleH N LHO .90m 2.6 54 36.13 24.10 2512 34.26 9809 35.01 34.04 -.55 +22.1 LaSalH pfI N LHOpI 1.59 6.4 25.75 23.87 4 24.75 27 25.12 24.68 -.42 -1.4 LaSalHt pfJ N LHOpJ 1.58 6.4 25.99 23.67 12 24.55 48 24.99 24.48 -.35 -4.6tLatam Air N LTM 17.39 8.42 133 9.21 1365 9.24 8.42 +.31 -33.7 LatAmDisc N LDF .03e .3 13.25 9.27 3 10.58 40 10.65 10.32 -.05 -7.9 LattDvMkt N RODM .62e 2.1 31.02 27.82 279 28.68 1586 28.85 28.31 +.41 -1.8 LattEmMkt N ROAM .43e 1.9 28.12 22.08 11 22.59 26 23.16 22.21 +.21 -12.3 Latt RE n N RORE 16.15 13.27 15.86 5 16.00 15.80 +.10 +2.4 LattUSEqt N ROUS .39e 33.70 28.32 27 33.34 187 33.39 33.02 +.25 +6.6 LattGblSC N ROGS .57e 1.8 33.42 29.54 5 31.59 15 31.67 31.14 +.35 +.1 HrtLoVol n N LVIN 29.40 26.59 0 27.08 2 27.16 26.78 +.25 -2.4 Lattice Q LSCC 8.40 5.05 597 7.45 4333 7.79 7.23 -.19 +28.9 LaureatE n Q LAUR 16.99 10.46 335 15.34 2499 15.77 14.83 -.01 +13.1 Lawsn Q LAWS 10 36.90 21.00 11 33.40 72 34.45 32.25 -1.00 +34.9 LazGlobTR N LGI .95 5.5 19.39 16.50 30 17.43 224 17.46 17.24 +.23 -3.2 Lazard N LAZ 1.76 3.7 13 60.00 41.00 491 48.09 3213 48.77 45.64 +2.27 -8.4tLazWldDiv N LOR .69 6.8 12.63 9.98 17 10.18 71 10.18 9.98 +.14 -12.5 Lazydays n Q LAZY 28 11.10 7.25 18 8.50 123 8.50 7.51 +.85 -23.4 LeMaitreV Q LMAT .28 .8 39 41.28 28.23 92 34.69 441 35.31 34.02 -.27 +9.0 LeafGrp N LEAF 12.05 6.40 67 10.05 289 11.00 9.80 -.85 +1.5 LeapTh n Q LPTX 10.25 4.90 65 6.77 336 7.30 6.56 -.32 +8.5 LearCorp N LEA 2.80 1.7 12 206.36 150.85 984 161.71 4764 164.34 156.82 +3.61 -8.5 Lee Ent N LEE 6 3.30 1.95 77 2.80 741 2.80 2.63 +.05 +19.1 LegacyAc n N LGC 9.91 9.51 9.67 196 9.73 9.67 -.04 +.4 LegacyA un N LGC/U 10.19 9.82 1 10.12 1 10.12 10.12 -.03 +1.8 LegacyRes Q LGCY 10.54 1.07 161 5.02 1189 5.64 4.91 -.25 +211.8 LegcyR pf Q LGCYP 2.00 13.3 19.25 3.69 15.00 10 15.85 14.13 -.70 +219.1 LegcyR pfB Q LGCYO 2.00 13.8 19.24 3.69 0 14.51 107 16.00 14.51 -.74 +209.4 LegacyTxF Q LTXB .64 1.4 20 47.18 35.16 250 45.68 1029 47.14 45.32 -.77 +8.2tLeggMason N LM 1.36 4.4 8 47.13 29.54 1419 30.73 4567 31.09 29.54 +.23 -26.8 LegMas56 n N LMHA 28.47 25.57 17 26.20 59 26.40 26.01 +.36 -3.9 LegM 5,4 56 N LMHB 25.73 23.37 51 24.58 255 24.85 24.46 +.36 -2.7 LM DevDvr Q DDBI 31.49 28.37 0 29.10 2 29.10 28.82 +.49 -2.0tLM EMDvr Q EDBI 35.60 27.93 0 28.74 3 29.10 27.93 +.22 -13.0 LM USDvrs Q UDBI 34.50 30.14 33.76 0 33.76 33.76 +.52 +7.0 LM LoVHiD Q LVHD 32.10 28.75 22 31.49 123 31.59 31.23 +.23 -.1 LM IntLoV N LVHI 28.95 25.85 2 27.16 10 27.27 26.93 +.26 -3.6 LM EM LoV N LVHE 31.44 25.67 0 28.20 1 28.36 27.53 +.26 +2.5 LM Gl Inf n Q INFR 30.39 27.00 1 27.89 4 28.05 27.67 +.19 -5.4 LM SC Qu n Q SQLV 31.00 24.30 30.29 14 30.35 30.18 -.06 +11.2 LeggPlat N LEG 1.52 3.3 22 51.99 39.57 419 46.40 3240 46.51 45.76 +.69 -2.8 LeGS3.5s34 N JBK 1.59 6.1 27.30 23.82 25.93 1 26.30 25.85 +.13 +3.1 LeidosHld N LDOS 1.28a 1.8 25 72.30 55.76 1202 71.17 4491 71.34 69.48 +1.66 +10.2 LeisAcq n Q LACQ 9.75 9.55 9.69 9 9.69 9.69 LeisAcq un Q LACQU 10.28 9.30 10.15 7 10.19 10.15 -.03 +2.4sLejuHldgs N LEJU .20e 2.35 .96 490 2.26 1983 2.35 1.75 +.36 +56.9 LendgTree Q TREE 404.40 205.45 140 235.90 675 253.60 230.00 -12.75 -30.7 LendingClb N LC 68 6.56 2.57 2385 3.38 12939 3.66 3.26 -.22 -18.2 LennarA N LEN .16 .3 14 72.17 48.71 2683 52.53 19212 52.79 50.32 +2.00 -16.9 LennarB N LEN/B .16 .4 11 58.65 39.76 58 42.23 362 42.39 40.90 +1.30 -18.3sLennox N LII 2.56f 1.1 29 229.98 164.72 238 226.09 1348 229.98 224.42 -.89 +8.6 LevelBr n A LEVB 5.52 2.74 38 3.05 259 3.66 3.00 -.05 -29.9 LevOneBc n Q LEVL .03p 60 30.79 25.51 10 28.05 117 28.53 27.51 +.10 -4.1 LexiPhm rs Q LXRX 15.00 7.67 180 10.78 1177 11.13 10.56 -.28 +9.1 LexnFint n Q LX 62 20.00 9.55 564 9.91 2105 10.50 9.62 -.21 -28.7 LexRltyTr N LXP .71 8.7 15 10.65 7.59 1409 8.19 8874 8.65 8.02 -.41 -15.1 LexRT pfC N LXPpC 3.25 6.5 54.43 48.25 0 50.35 1 50.35 49.75 +.25 -1.9 LianlouSm Q LLIT 3.69 1.26 5 1.71 101 1.86 1.43 +.27 -2.7 Libbey A LBY .47 5.5 11.54 4.60 178 8.61 1499 10.04 8.35 -.98 +14.5 LbtyASE N USA .72e 10.7 6.82 5.62 699 6.72 3517 6.74 6.64 +.08 +6.7sLbtyASG N ASG .38e 5.8 7.71 4.98 733 6.50 1664 7.71 6.30 -.45 +17.3 LibBrdbdA Q LBRDA 101.75 67.75 97 82.69 504 83.97 79.51 +3.05 -2.8 LibBrdbdC Q LBRDK 103.09 68.33 417 82.47 3292 83.91 79.62 +2.80 -3.2 LibExpA n Q LEXEA 56.82 35.89 188 46.36 1138 47.39 45.24 +.88 +4.6 LibExpB n Q LEXEB 55.00 39.17 46.51 0 47.25 46.37 -1.39 +3.3 LibtyGlobA Q LBTYA 39.73 25.87 1160 28.20 6902 28.53 26.66 +1.56 -21.3 LibtyGlobB Q LBTYB 39.00 26.75 0 28.05 0 28.05 28.05 +1.15 -21.1 LibtyGlobC Q LBTYK 37.86 25.05 4168 27.23 18413 27.65 25.72 +1.53 -19.5 LibLA A n Q LILA 24.00 17.37 154 20.26 1029 21.02 19.99 +.06 -6.1 LibLA C n Q LILAK 23.92 17.55 320 20.27 1539 21.00 19.86 +.25 -5.2 LibMSirA n Q LSXMA 48.57 38.61 465 46.92 3074 47.54 46.06 +.65 +18.3 LibMSirB n Q LSXMB 49.94 38.62 0 49.94 0 +12.2 LibMSirC n Q LSXMK 48.56 38.52 580 47.03 3851 47.73 45.56 +.55 +18.6 LibMBrA n Q BATRA 27.38 21.35 35 26.04 302 26.69 25.05 +.30 +18.1 LibMCFor Q FWONK 41.14 28.37 896 35.91 10582 36.33 34.84 +.79 +5.1 LibMAFor Q FWONA 39.37 27.22 213 34.32 867 34.58 33.05 +.99 +4.9 LibMBrC n Q BATRK 27.35 21.53 172 26.01 1093 26.69 24.66 +.25 +17.1 LibOilSv n N LBRT .05p 59 23.90 16.00 1253 19.97 6009 20.45 16.46 +3.59 -12.8 LibtProp N LPT 1.60 3.7 15 45.40 37.77 1404 43.47 4293 43.58 42.78 +.47 +1.1 LibTripA A Q LTRPA 18.30 7.90 996 14.70 2681 14.88 14.10 +.20 +56.0 LibTripA B Q LTRPB 55 18.00 9.00 14.40 1 14.40 14.40 -1.00 +53.2 LifeStorg N LSI 4.00 4.1 33 102.91 76.42 455 96.54 1619 99.46 96.08 +.11 +8.4 LifePtHlth Q LPNT 61 65.35 41.45 204 64.40 2032 64.60 64.08 -.05 +29.3 LifetimeBr Q LCUT .17 1.6 25 19.70 10.00 57 10.80 107 11.55 10.70 -.40 -34.5 Lifevant rs Q LFVN 13.29 3.20 159 12.90 729 12.95 12.01 +.25 +171.0tLifewayFds Q LWAY 10 10.75 2.90 39 2.85 174 3.56 2.76 -.47 -64.4 LigandPh Q LGND 44 261.33 126.50 324 254.79 1928 260.44 248.40 +.25 +86.1tLightPath Q LPTH 52 4.10 1.97 363 2.09 1150 2.22 1.94 +.01 -5.9 Lightbrdg rs Q LTBR 4.80 .85 69 .99 1072 1.04 .99 -.01 -18.9tLightInBox N LITB 3.46 1.06 16 1.13 130 1.40 1.06 -.27 -50.9 LilisEn n A LLEX 6.30 3.10 151 5.37 1209 5.54 5.07 +.33 +5.1 Limbach n Q LMB 15.22 9.25 17 9.58 65 9.98 9.47 -.02 -30.7 LimelghtN Q LLNW 6.05 3.51 973 5.00 3000 5.04 4.76 +.20 +13.4 LimestBcp Q LMST 17.65 11.40 19 15.71 38 16.25 15.50 +.43 +9.7sLimoneira Q LMNR .25 .9 21 33.42 19.62 302 28.37 1910 33.42 26.55 -3.99 +26.7 LincEdSv Q LINC .08 3.5 2.71 1.49 15 2.27 156 2.54 2.06 +12.4 LincElec Q LECO 1.56 1.6 26 101.34 81.48 488 95.32 3930 95.78 91.25 +3.87 +4.1 LincNat N LNC 1.32 2.0 9 86.68 61.18 1384 67.24 6288 67.30 63.79 +2.18 -12.5 LindbladEx Q LIND 77 15.88 8.66 72 14.54 313 14.85 14.40 -.12 +48.5 Lindsay N LNN 1.24f 1.3 48 103.03 83.57 82 95.92 243 96.06 90.85 +4.44 +8.8 LineCp n N LN 47.81 34.58 48 41.49 216 41.97 41.10 +.09 +1.2 LionsGat A N LGF/A .36 1.6 36.48 21.54 550 23.12 2373 24.35 22.20 +.43 -31.6 LionsGat B N LGF/B .36 1.7 34.41 19.97 390 21.72 1606 23.00 21.16 +.17 -31.6 Lipocine Q LPCN 4.38 1.03 26 1.56 178 1.63 1.52 -.01 -54.7sLiqTech A LIQT 1.82 .26 874 1.70 9663 1.82 1.46 +.08 +199.3 LiqMedia g Q YVR 3.75 .74 1.15 -29.4sLiquidTch n Q LQDA 21.31 10.52 53 18.37 482 21.31 17.03 +1.22 +65.5 Liquidity Q LQDT 8.00 4.34 46 6.35 278 6.80 6.25 -.45 +30.9 LithiaMot N LAD 1.16 1.3 11 127.99 78.85 341 86.64 1275 87.87 81.34 +4.55 -23.7 Littelfuse Q LFUS 1.72f .8 45 238.11 182.03 120 221.88 464 225.70 216.30 +2.60 +12.2sLivaNova n Q LIVN 42 131.54 64.53 471 124.79 2567 131.54 122.82 +.16 +56.1sLiveNatn N LYV 54.73 35.94 1584 54.71 11368 55.26 50.00 +4.79 +28.5 LiveOakB n Q LOB .12 .4 11 32.95 21.15 40 28.55 465 29.60 28.05 -1.07 +19.7tLiveVent rs Q LIVE 26.50 9.47 21 10.44 62 10.58 9.47 +.85 -34.7 LiveXLve n Q LIVX 11.11 3.43 59 4.85 122 5.21 4.72 -.04 +21.3sLivePrsn Q LPSN 27.30 10.80 442 27.10 1867 27.40 25.40 +.65 +135.7 LloydBkg N LYG .47a 15.5 4.21 3.02 5779 3.06 16898 3.13 3.05 +.02 -18.4 LockhdM N LMT 8.00 2.4 41 363.00 291.52 1298 335.80 6594 336.50 320.30 +7.27 +4.6 Loews N L .25 .5 14 53.59 45.52 1361 50.98 5579 50.98 49.59 +1.32 +1.9 Logitech Q LOGI .63e 1.3 35 49.96 32.66 138 47.28 1005 47.54 46.32 +.73 +40.5 LogMeIn Q LOGM 1.20 1.4 77 134.80 77.05 647 84.95 3194 86.70 82.70 +.90 -25.8 LomaNeg n N LOMA 9 26.89 6.36 990 7.80 2523 8.46 7.47 +.04 -66.1 LoneRs n Q LONE 11.24 2.81 234 8.44 817 8.97 8.10 +.14 +112.6sLongAcq un Q LOACU 10.99 10.00 26 10.23 204 10.99 10.10 +.09 +1.0 LoopInd n Q LOOP 19.00 8.01 53 9.46 124 10.24 9.00 -.19 -34.7 LoralSpac Q LORL 51.75 36.85 22 43.65 162 44.60 42.90 +.40 -.9sLaPac N LPX .13p 13 32.16 25.57 1198 30.93 11432 32.16 29.41 +1.46 +17.8 Lovesac n Q LOVE 25.01 19.33 149 20.11 514 21.75 19.62 -1.04 -16.2sLowes N LOW 1.92f 1.7 24 114.54 75.36 5248 113.89 27884 114.54 110.24 +4.30 +22.5 LoxoOncol Q LOXO 208.95 71.45 290 164.00 1245 172.33 160.11 +3.03 +94.8tLubys N LUB 3.20 1.68 77 1.83 555 1.93 1.68 -.03 -30.7 lululemn gs Q LULU 69 160.00 57.19 1189 153.71 7008 155.64 150.87 +2.89 +95.6tLumberLiq N LL 40.00 16.71 516 17.23 3789 18.17 16.71 +.43 -45.1 Lumentm n Q LITE 9 74.40 41.95 1034 61.00 8301 65.90 58.35 -4.80 +24.7 Luminex Q LMNX .24 .8 39 35.37 18.62 227 29.78 1338 29.94 28.29 +1.44 +51.2 LunaInn h Q LUNA 4.32 1.47 71 3.55 321 3.70 3.50 -.06 +46.1 LuthBur n Q LBC .13e 1.1 13.60 10.49 29 11.45 653 12.47 11.28 -.50 -4.9 Luxoft N LXFT 22 59.05 31.50 73 45.70 982 47.40 44.90 -1.10 -18.0 Lydall N LDL 14 60.00 37.50 56 40.75 410 41.80 39.15 -.35 -19.7 LyonBas A N LYB 4.00 3.8 9 121.95 92.12 3362 105.31 15706 110.69 103.85 -3.32 -4.5M -:M&T Bk N MTB 4.00f 2.3 18 197.37 145.56 688 171.22 4169 179.96 170.75 -7.59 +.1 M&TBk pfA N MTBp 63.75 6.3 1090.00 1009.50 0 1020.00 4 1020.00 1019.25 +10.00 -6.4 MACOM Q MTSI 46.33 15.46 492 20.27 4273 22.58 18.69 -1.62 -37.7tMAG Slv g A MAG 12.78 7.04 272 7.45 1143 7.79 7.04 +.02 -39.7 MAM Soft Q MAMS 20 9.42 6.59 33 8.19 62 8.51 7.94 -.06 +9.1 MB Fncl Q MBFI .96 2.0 20 51.59 39.15 626 47.98 2869 49.06 46.91 -.49 +7.8 MB Fin pfC Q MBFIO .39p 26.48 24.20 3 25.75 57 25.79 25.54 +.23 -2.1 MBIA N MBI 11.62 6.04 621 10.63 2784 10.73 10.20 +.18 +45.2 MBT Fnl Q MBTF .40f 3.6 16 11.60 9.43 13 11.15 96 11.20 10.85 +.05 +5.2sMCBC n Q MCFT 17 37.63 18.00 244 36.31 1583 37.63 34.45 +1.74 +63.4 MDC N MDC 1.20 3.7 12 35.18 26.45 242 32.34 1126 32.47 30.19 +1.25 +1.4 MDC Pr gs Q MDCA .84 19.3 1 12.26 3.80 239 4.35 1359 4.55 4.00 -.13 -55.4 MDU Res N MDU .79 2.9 23 29.62 24.29 961 27.09 3955 27.82 27.00 -.63 +.8 MEI Phrm Q MEIP 5.14 1.79 696 4.57 2055 4.65 4.27 +.27 +117.6 MER Tel rs Q MTSL 6.45 .99 22 1.50 273 1.78 1.46 -.15 -28.9 MFA Fncl N MFA .80 10.4 10 8.90 6.72 4558 7.69 17671 7.82 7.65 -.08 -2.9 MFA Fn42 N MFO 2.00 7.7 26.36 25.32 3 25.84 8 25.90 25.72 +.10 -2.0 MFA pfB N MFApB 1.88 7.5 25.88 23.96 6 25.05 50 25.21 25.00 +.02 -1.0 MFC Bcp N MFCB 9.62 5.69 0 6.03 23 6.10 5.93 -.03 -22.6 MFS CAMu A CCA .60 5.8 14.00 10.16 11 10.30 57 10.41 10.23 -10.5 MCR N MCR .72a 9.1 8.72 7.74 38 7.91 310 7.92 7.87 +.04 -6.7tMGF N MGF .41 9.2 4.97 4.43 18 4.44 147 4.46 4.43 -.02 -7.3 MFS HInM N CXE .30 6.0 5.51 4.82 70 5.02 307 5.08 5.00 -.03 -4.2 MFS HYMu N CMU .28 6.0 4.89 4.37 43 4.60 241 4.65 4.59 +.02 -.4 MFS IHI N CIF .25 9.3 3.02 2.46 51 2.66 318 2.67 2.62 +.04 -9.5 MIN N MIN .42 11.2 4.30 3.76 200 3.78 919 3.82 3.78 -.01 -8.9 MFS InvG N CXH .50 5.5 10.28 9.08 5 9.12 70 9.31 9.12 -6.1 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 12 www.sunnewspapers.net The Sun/Saturday, September 15, 2018

PAGE 49

MMT N MMT .52 9.2 6.27 5.46 81 5.67 528 5.70 5.61 +.05 -6.6 MFM N MFM .38 5.8 7.27 6.41 97 6.58 388 6.76 6.58 -.12 -4.2 MFV N MFV .58 10.1 6.84 5.34 10 5.74 54 5.75 5.69 +.01 -3.1 MGE Engy Q MGEE 1.35f 2.0 30 68.10 51.05 36 66.60 191 67.25 65.60 +.25 +5.5 MGIC Inv N MTG 9 16.21 9.97 1478 13.07 8811 13.15 12.87 +.09 -7.4 MGMGrPr n N MGP 1.72f 5.8 31.83 25.31 1053 29.66 5121 29.90 29.17 -.13 +1.7tMGM Rsts N MGM .48 1.7 8 38.41 26.31 6361 27.68 49761 28.16 26.31 +.93 -17.1 MGP Ing Q MGPI .32a .4 47 99.73 57.05 70 79.03 683 80.19 76.35 +2.8tMI Homes N MHO 12 37.41 24.19 348 25.65 1464 25.69 24.19 +1.40 -25.4 MICT Inc Q MICT 1.94 .65 14 1.21 108 1.27 1.16 +8.0tMKS Inst Q MKSI .80 1.0 12 128.28 80.45 371 83.30 2748 86.30 80.45 -1.80 -11.9 MMA Cap Q MMAC 4 30.58 23.70 11 27.60 34 27.90 26.90 +.45 +13.6 MPLX LP N MPLX 2.51 7.0 33 39.38 31.60 1224 36.07 7069 37.24 35.62 +.58 +1.7 MRC Glbl N MRC 20 22.98 14.01 509 19.45 3241 19.91 18.91 +.63 +15.0sMSA Safety N MSA 1.52 1.4 61 105.48 70.28 132 105.67 595 106.05 101.62 +2.58 +36.3 MSB Fin Q MSBF .87a 4.1 21.95 17.10 3 21.05 13 21.50 20.85 -.20 +18.3 MSC Ind N MSM 2.32 2.7 16 99.94 70.00 286 87.38 1609 88.67 86.10 +1.65 -9.6 MSCI Inc N MSCI 1.52 .8 44 184.22 111.66 516 182.18 2419 183.28 175.56 +3.00 +44.0 MSG Netw N MSGN 11 26.30 16.25 327 24.35 2113 25.35 24.13 +.10 +20.2 MTS Q MTSC 1.20 2.2 15 57.50 42.00 81 54.95 219 55.10 53.00 +1.15 +2.3 MTchAcq n Q MTEC 11.80 9.17 10.10 649 10.20 10.05 +5.0 MV OilTr N MVO .76e 6.8 9 12.21 5.06 11 11.17 236 11.44 10.35 +.79 +33.0 MVB Fin n Q MVBF .12f .6 20.40 15.36 27 19.00 168 19.50 18.25 +.90 -5.5 MVC Cap N MVC .60 6.4 24 10.97 9.25 10 9.35 169 9.45 9.28 +.08 -11.5 MVC 22 n N MVCD 1.56 6.1 27.25 25.12 2 25.72 14 25.72 25.55 +.08 -.5 MYOS Q MYOS 2.50 1.03 17 1.27 51 1.37 1.25 -.09 -6.3 MYR Grp Q MYRG 21 40.81 25.53 53 32.46 415 33.64 31.95 -.75 -9.2 MacQUtlDv N MFD 1.20 10.9 14.00 10.71 24 10.96 218 11.32 10.72 +.21 -11.8 MacQGInf N MGU 1.48 6.7 26.50 21.32 65 22.20 191 22.37 22.00 +.18 -13.9 Macatawa Q MCBC .24 2.0 21 12.92 9.42 25 12.15 172 12.63 12.02 -.31 +21.5 Macerich N MAC 2.96 5.2 31 69.73 52.45 719 56.51 4537 57.30 55.68 +.69 -14.0 MackCali N CLI .80 3.8 10 24.04 15.86 414 20.98 2199 21.41 20.69 +.31 -1.8 MackFn Q MFNC .48 3.0 14 17.58 14.22 4 16.16 17 17.00 16.15 -.33 +1.6 Macquarie N MIC 5.24e 11.3 9 75.09 36.20 564 46.55 2805 46.96 46.15 -.05 -27.5 MacroGen Q MGNX 32.74 16.12 328 23.37 1231 23.49 21.09 +1.86 +23.0 Macys N M 1.51 4.2 11 41.99 17.41 6341 36.27 28679 37.23 35.02 +1.14 +44.0sMadCvCall N MCN .72 9.1 7.92 7.09 65 7.87 224 7.94 7.80 +.05 +1.9 MadSqGd n N MSG 96 330.00 205.22 175 309.10 834 315.84 305.30 +.70 +46.6 MadStSec N MSP 1.04 8.7 12.16 10.72 8 11.90 54 11.94 11.80 -.07 +1.6 MadrigP rs Q MDGL 325.98 17.61 157 226.17 820 240.23 219.74 +3.17 +146.4 Magal Q MAGS 6.48 4.20 14 5.58 89 5.60 5.39 +.16 +10.3 MagellnHlt Q MGLN 18 112.25 71.03 174 75.25 959 76.75 73.55 -1.05 -22.1 MagellMid N MMP 3.83f 5.6 20 75.82 54.82 671 68.34 3407 69.24 67.41 +.28 -3.7 Magenta n Q MGTA 16.33 11.45 45 12.07 233 13.54 11.75 -.54 -16.9 MagicSft Q MGIC .29e 3.2 20 9.50 7.75 66 9.05 185 9.15 8.90 +.05 +8.0 MagicJack Q CALL 8.70 5.55 45 8.58 166 8.60 8.50 -.03 +1.5 Magna g s N MGA 1.32f 2.4 9 67.47 48.63 1132 54.16 6080 54.66 51.34 +2.07 -4.4 MagnaChip N MX 6 13.40 8.85 146 10.10 1232 10.75 9.80 -.60 +1.5tMagneG rs Q MNGA 11.40 .17 3497 .16 20059 .19 .15 -.03 -96.7 MagyarBc Q MGYR 68 13.75 12.01 1 12.26 2 12.31 12.25 +.01 -4.2tMaidenH Q MHLD .20m 6.5 9.10 2.15 3021 3.10 18454 3.13 2.15 +.53 -53.0tMaiden prA N MHpA 2.06 10.1 25.65 17.55 58 20.30 313 20.30 17.55 +1.22 -17.8tMaiden pfC N MHpC 1.78 10.0 26.26 14.87 48 17.83 268 18.10 14.83 -.24 -27.0tMaidnH pfD N MHpD 1.68 9.9 25.05 14.14 49 16.90 388 16.90 14.14 +1.00 -19.3tMaidenHld n N MHLA .60 3.5 26.60 14.45 39 17.20 389 17.34 14.45 +1.65 -25.2tMaidHld 43 N MHNC 1.94 9.6 26.75 18.26 32 20.24 269 20.55 18.26 +1.16 -17.2 MainStCap N MAIN 2.28f 5.8 14 41.79 34.37 147 39.62 1089 40.02 39.32 -.21 -.3 MainSDTMu N MMD 1.18 6.0 20.49 18.54 62 19.65 265 20.28 19.63 -.33 -.9 Majesco n A MJCO 9.27 4.84 137 6.93 151 7.10 6.85 -.08 +29.1 MMyTrip Q MMYT 41.70 22.40 406 28.50 1713 29.95 28.15 -1.25 -4.5 MalibuBoat Q MBUU 39 59.57 26.83 320 53.01 1408 53.81 50.65 +.62 +78.3 Mallinckdt N MNK 39.05 11.65 3061 30.50 13078 34.10 30.39 -2.50 +35.2 MalvernBc Q MLVF 13 28.20 21.00 7 24.55 26 24.65 24.50 -6.3 MamEngy n Q TUSK .13p 42.30 13.37 276 28.54 1783 29.01 26.04 +2.06 +45.4 ManTech Q MANT 1.00 1.5 22 68.11 39.60 110 66.70 676 67.23 64.91 +.09 +32.9 ManchUtd N MANU .36 1.4 2 27.70 16.05 28 25.00 714 25.90 24.70 -.40 +26.3sManhAssc Q MANH 38 60.25 39.10 426 60.53 1899 62.39 57.00 +2.53 +22.2 ManhBrCa Q LOAN .48 7.5 15 8.00 5.50 25 6.40 195 6.60 6.20 -.15 +7.7 Manitex Q MNTX 13.26 7.28 43 11.37 198 11.76 10.65 +.14 +18.4 Manitowc rs N MTW 44.03 21.18 477 22.98 1980 23.06 21.55 +.34 -41.6 MannKd rs Q MNKD 6.96 .98 4353 1.65 28271 2.08 1.57 -.13 -28.9 Mannatech Q MTEX 2.00f 9.6 24 22.40 13.50 11 20.75 37 20.95 19.05 +.76 +38.3 ManngNap N MN .32 11.6 11 4.35 2.55 26 2.75 148 2.90 2.70 -.05 -23.6 ManpwrGp N MAN 1.86 2.1 10 136.93 81.85 381 88.21 2607 89.66 85.61 -.04 -30.1tManulife g N MFC .88 22.16 17.44 1320 17.70 8002 17.87 17.44 +.04 -15.1 MarathnO N MRO .20 1.0 22.74 11.24 7973 20.88 40603 21.03 20.08 +.36 +23.3tMaraPat rs Q MARA 10.03 .81 398 .84 2090 .90 .81 -.04 -79.5 MarathPt s N MPC 1.84 2.2 12 85.34 52.26 3276 84.34 21923 85.22 81.71 +1.83 +27.8 MarchxB Q MCHX .50e 3.20 2.52 123 2.69 252 2.85 2.67 -.13 -2.4 MarcusMill N MMI 21 41.45 24.34 123 35.45 751 35.63 35.03 +.29 +8.7sMarcus N MCS .60f 1.4 33 42.00 23.55 92 41.75 666 42.50 40.70 +.35 +52.7tMarinSft rs Q MRIN 15.45 3.10 8 3.40 114 3.75 3.10 +.01 -68.9 MarPet Q MARPS .32e 8.0 8 4.85 2.83 0 4.00 4 4.05 4.00 -.02 +17.6sMarineP N MPX .40 1.8 41 24.82 12.00 17 22.82 265 24.82 19.66 +2.90 +79.1 MarineMx N HZO 23 25.05 15.05 130 23.40 879 23.75 22.50 +.45 +23.8 MarinusPh Q MRNS 9.87 3.31 313 6.83 1576 6.99 6.22 -.03 -16.3 Markel N MKL 68 1228.32 1026.08 20 1202.55 121 1208.95 1181.06 +2.11 +5.6 MktAxess Q MKTX 1.68 .9 48 229.84 171.45 152 183.45 713 187.37 180.03 -3.51 -9.1 MarlinBs Q MRLN .56 2.0 16 31.95 20.26 12 28.10 59 28.75 27.65 +.20 +25.4 MAR Q MAR 1.64f 1.3 29 149.21 103.82 1681 130.43 13876 130.86 126.50 +3.82 -3.9 MarriotVac N VAC 1.60 1.4 19 154.14 107.17 452 114.29 3498 115.70 107.64 -1.03 -15.5 Marrone Q MBII 3.39 .85 151 2.01 1246 2.12 1.88 -.05 +82.7 MarshM N MMC 1.66f 1.9 24 87.89 78.60 1237 86.77 10002 86.84 85.63 +1.04 +6.6 MartenTr s Q MRTN .10 .5 34 29.60 17.50 94 22.20 632 23.45 21.80 -.32 +9.4tMartMM N MLM 1.92f 1.0 28 241.33 188.34 333 194.00 3572 196.16 188.34 -2.26 -12.2 MartinMid Q MMLP 2.00 17.9 18 17.30 10.99 135 11.20 474 11.65 11.00 -.05 -20.0 MarvellTch Q MRVL .24 1.3 25 25.18 17.22 14127 18.97 76107 19.62 18.14 -.48 -11.6 Masco N MAS .42 1.1 19 46.45 35.79 2005 38.19 12740 38.80 37.57 +.46 -13.1sMasimo Q MASI 52 121.96 80.69 1347 123.52 3120 124.00 117.03 +5.32 +45.7 Masonite g N DOOR 13 75.95 58.40 91 69.30 538 70.70 68.65 +1.00 -6.5 Mastec N MTZ 10 55.53 39.83 753 42.85 7156 45.70 40.85 +2.20 -12.5 MastechD s A MHH 23 11.49 4.48 17 9.70 153 10.79 9.40 -1.07 sMasterCrd N MA 1.00 .5 51 218.69 137.75 2601 217.96 15420 218.82 210.10 +6.87 +44.0 MatadorRs N MTDR 24 35.22 22.87 1815 31.05 8597 33.57 30.69 +.23 -.3sMatch n Q MTCH 47 59.97 22.64 2468 59.21 14310 60.75 50.84 +7.32 +89.1 Materialise Q MTLS 16.50 11.23 47 14.54 209 14.94 14.07 -.01 +14.4 Materion N MTRN .42 .7 38 65.10 37.65 84 59.40 689 60.40 57.70 -.95 +22.2 MatinasB n A MTNB 1.60 .32 204 .43 1160 .49 .42 -.02 -62.9sMatlinPr n Q MPAC 10.33 9.70 26 10.01 58 10.33 9.99 +.01 +2.6 MatlnPrt un Q MPACU 12.00 10.00 10.75 +5.9sMatrixSv Q MTRX 25.57 12.76 300 25.75 2109 25.75 19.00 +4.75 +44.7 Matson N MATX .80 2.1 7 40.32 25.67 282 37.64 909 37.99 36.30 +1.41 +26.1 Mattel Q MAT .60 3.7 19.21 12.21 2202 16.35 14046 16.41 15.58 +.67 +6.3 MatthInt Q MATW .76 1.5 18 65.10 47.70 71 52.35 328 52.93 50.85 -.9 MauiLand N MLP 66 18.80 9.95 8 13.15 81 13.44 12.60 +.50 -24.0 MaxarTc n N MAXR 1.48 4.2 67.30 28.77 289 34.84 1640 35.07 32.74 +1.97 -45.8 MaximIntg Q MXIM 1.84f 3.2 24 74.94 45.80 1642 57.91 17500 60.57 56.01 -.86 +10.8 Maximus N MMS .18 .3 20 72.71 60.27 248 66.24 1116 66.38 64.59 +.97 -7.5 MaxLinear N MXL 21 28.06 15.39 331 18.65 2022 18.70 17.78 +.24 -29.4 MaxwellT Q MXWL 6.61 3.22 384 3.60 1776 3.68 3.26 +.24 -37.5 MaysJ Q MAYS 20 47.00 35.50 3 37.55 13 40.16 37.03 -.60 -3.7 MazorRbt Q MZOR 76.56 41.60 257 50.16 1219 51.00 47.11 +2.52 -2.8 McClatch rs A MNI 11.04 6.53 3 8.75 12 8.96 8.75 -.08 -2.0sMcCorm vot N MKC/V 2.08f 1.6 132.00 93.63 0 131.30 11 132.00 127.79 +.96 +30.6sMcCorm N MKC 2.08 1.6 20 131.88 93.70 537 132.29 3796 132.35 129.72 +1.69 +29.8 McDnlds N MCD 4.04 2.5 24 178.70 146.84 3899 160.84 16837 166.02 160.25 -3.06 -6.6 McGrathR Q MGRC 1.36 2.5 8 68.79 40.15 77 53.66 501 55.90 50.53 -2.02 +14.2 McKesson N MCK 1.56f 1.2 11 178.86 122.49 1772 128.56 7716 131.86 128.45 -1.18 -17.6 McEwenM N MUX .01 .5 2.77 1.82 1416 1.96 7486 2.06 1.89 -.04 -14.0 Mechel pf N MTLp 1.34 .60 .80 8 .82 .74 +.02 -24.2 Mechel rs N MTL 5.66 2.30 13 2.55 185 2.59 2.30 +.24 -51.5 MedalFin Q MFIN .20 3.1 6.84 2.08 308 6.55 697 6.55 5.88 +.39 +85.6 MedalF 9 21 Q MFINL 2.25 8.7 26.96 22.95 3 25.98 15 25.99 25.75 +.21 -3.2tMedequit n N MRT .84 8.7 12.05 9.67 474 9.66 977 10.38 9.46 -.56 -13.9sMedProp N MPW 1.00 6.8 16 15.24 11.82 2320 14.66 11170 15.24 14.54 +.02 +6.4 MedTrBill Q MTBC 5.44 1.35 90 4.53 600 4.80 4.41 -.02 +73.6 MedTBill pf Q MTBCP 2.75 10.0 27.99 22.21 2 27.51 16 27.65 27.40 +.04 +8.9 MediCo Q MDCO 41.57 24.45 725 34.06 5829 36.39 32.15 -2.16 +24.6 MediciNova Q MNOV 14.50 5.32 46 11.40 242 11.95 11.10 -.14 +76.2 Medidata Q MDSO 92 88.87 59.60 337 80.53 2225 84.56 77.85 -2.84 +27.1sMedifast N MED 1.92 .8 260.98 54.23 172 248.98 1308 260.98 237.02 +12.42 +256.7 MediWound Q MDWD 7.35 3.56 13 6.50 101 6.75 6.45 +.10 +46.1 MedleyCap N MCC .40m 10.2 6 6.15 3.35 262 3.92 967 3.99 3.86 -.01 -24.9 MedleyC 23 N MCV 1.53 6.1 25.98 24.17 25.09 8 25.35 25.00 +.04 -.6 MedleyC 21 N MCX 1.63 6.5 26.30 24.90 1 25.26 6 25.38 25.24 +.03 -2.1 Medley n N MDLX .22p 25.09 23.60 1 24.44 26 24.49 24.25 +.03 -1.4 Medley24 n N MDLQ 25.66 24.50 4 24.93 37 25.04 24.93 -.04 -1.1 MedleyMgt N MDLY .80 15.4 7.15 3.10 60 5.20 236 5.35 5.20 -.05 -20.0 Mednax N MD 12 63.04 40.56 635 47.68 3310 48.77 47.26 +.31 -10.8sMedpace n Q MEDP 53 63.99 30.62 389 62.01 3269 63.99 58.40 +3.73 +71.0 Medtrnic N MDT 2.00 2.1 51 97.38 76.41 3259 97.01 21718 97.28 95.51 +.69 +20.1 MeetGrp Q MEET 5.35 1.84 787 4.77 3519 5.10 4.77 -.30 +69.1 MegalFn un N MFACU 10.05 9.99 10.01 22 10.04 10.00 +.01 -.1 MeiraGTx n Q MGTX 15.49 7.98 46 11.64 186 12.24 10.71 -.32 -22.4tMelcoResE Q MLCO .32e 1.5 67 32.95 19.10 5925 20.84 30979 21.20 19.10 -.30 -28.2 Melinta rs Q MLNT 18.20 4.00 301 4.25 1910 4.98 4.15 -.15 -73.1 Mellanox Q MLNX 70 90.45 42.25 238 77.15 1773 78.95 74.80 +1.45 +19.2 MelroseBn Q MELR .34e 25 20.50 17.60 2 19.75 7 19.80 19.75 -.05 -1.3 MenloTh n Q MNLO 39.86 6.99 561 10.53 1849 10.90 7.70 +2.78 -63.3 Menus n Q MRUS 26.74 14.05 91 21.00 176 21.00 19.07 +1.72 +8.2 MercadoL Q MELI .60 .2 417.91 217.06 744 325.04 2988 332.83 310.79 -1.46 +3.3 MercBkA n Q MBNAA 86.41 5.97 8 14.56 59 15.93 11.50 -.41 +142.7 MercBkB n Q MBNAB 40.00 6.00 2 8.06 12 10.19 8.00 -1.94 +34.3 MercBank Q MBWM .96f 2.7 16 38.47 30.45 23 34.91 282 35.05 34.39 +.31 -1.3 MercerIntl Q MERC .50 2.8 15 18.75 10.45 132 17.65 1080 17.80 17.00 +.45 +23.4 MerchBcp n Q MBIN .24 .9 29.15 16.27 50 27.72 279 28.57 26.25 +.63 +40.9sMerck N MRK 1.92 2.7 26 70.94 52.83 7354 69.98 39651 70.94 69.07 +.79 +24.4 MercGn N MCY 2.50 4.8 46 60.19 41.41 446 51.87 1201 53.76 50.73 -.94 -2.9sMercSys Q MRCY 71 56.64 30.11 383 55.36 2081 56.64 53.89 +1.05 +7.8 Meredith N MDP 2.18 4.2 12 72.25 47.30 296 52.40 1570 53.05 50.11 +1.50 -20.7tMeridBcp Q EBSB .20 1.1 23 21.85 15.61 184 17.60 1018 17.95 15.61 -.10 -14.6 MeridnBk n Q MRBK 21.37 16.56 2 17.37 26 17.90 17.37 -.03 -13.1 MeridBio Q VIVO .50 3.1 26 17.10 13.53 166 16.10 733 16.10 15.30 +.45 +15.0sMeritMed Q MMSI 62 62.70 36.21 367 62.85 1894 63.20 59.70 +1.40 +45.5 Meritage N MTH 12 55.50 39.39 340 45.00 1186 45.25 42.70 +2.05 -12.1 Meritor N MTOR 6 29.54 17.28 533 20.79 2849 21.69 20.34 -.57 -11.4 MerL pfK N MERpK 1.61 6.2 26.54 25.42 74 26.17 324 26.39 25.96 +.45 +.3 ML CZN46 N PIY 2.09 12.6 26.88 11.66 2 16.60 10 16.60 16.24 +.42 +12.8 MLRRD29 N PYS 1.58 9.5 23.00 15.98 0 16.70 58 16.98 16.50 -.28 -17.5 MLGS flt N PYT .76 3.5 22.60 20.40 0 21.88 7 22.00 21.61 -.08 +4.4 MLIdxPl33 A IPB 1.51 5.6 29.00 26.50 1 27.20 8 27.33 27.05 +.14 -1.8 MerrimP rs Q MACK 1 15.40 4.71 36 5.41 217 5.95 5.40 +.01 -47.2 Mersana n Q MRSN 23.96 8.76 100 14.38 567 14.66 13.65 +.67 -12.5 MesaAir n Q MESA 16.41 11.05 335 15.60 1621 16.00 14.05 -.25 +32.8 MesaLabs Q MLAB .64 .3 224.95 122.35 11 190.60 47 200.30 189.51 -8.89 +53.3 MesaRoyl N MTR 1.46e 10.2 14 19.85 12.95 3 14.25 8 14.50 14.25 -22.8 Mesab N MSB 1.49e 30.92 16.15 53 27.90 154 28.35 27.00 +.40 +10.9 Mesoblast n Q MESO 7.79 4.74 23 6.08 117 6.10 5.70 +.10 +4.1 MetaFincl Q CASH .60f .7 17 117.98 69.65 61 84.70 597 89.55 81.65 -4.45 -8.6sMethanx Q MEOH 1.32 1.7 22 78.08 48.55 253 76.00 1620 78.08 71.10 +4.13 +25.5 Methode N MEI .44 1.1 24 48.44 36.95 129 38.40 664 39.50 37.90 -.60 -4.2 MetLife N MET 1.68 3.6 10 55.91 43.09 4535 46.53 22143 46.72 44.81 +.81 -8.0 MetLfe pfA N METpA 1.02 4.1 25.80 23.50 48 25.21 144 25.24 24.84 +.29 +1.5 MetroBkH n N MCB 55.00 36.35 13 43.60 113 44.32 42.48 +.98 +3.6 MettlerT N MTD 42 697.26 540.24 167 610.01 980 612.90 588.31 +21.10 -1.5 MexcoEn A MXC 14.49 3.00 7 4.89 59 5.22 4.77 -.03 +24.4 MexEqt N MXE 1.62e .1 12.00 9.50 5 11.38 28 11.38 10.73 +.43 +10.9 MexicoFd N MXF .60 3.7 17.74 14.03 9 16.05 128 16.20 15.50 +.41 +1.9 MKors N KORS 19 75.96 42.00 1100 73.05 7432 74.59 72.07 +.69 +16.0 Michaels Q MIK 9 27.87 15.85 3120 17.26 15907 17.66 16.42 +.57 -28.6 MicrFoc n N MFGP 36.21 12.67 457 17.44 2241 17.50 16.81 +.72 -48.1tMicrobot rs Q MBOT 22.80 5.76 23 5.77 233 6.66 5.76 -.63 -62.3 Microchp Q MCHP 1.46f 1.7 85 104.20 78.33 3100 83.60 26260 85.41 81.03 +.55 -4.9 MicrSol n A MICR 3.96 2.88 2 3.44 66 3.54 3.08 -1.7 MicronT Q MU 4 64.66 32.81 40344 44.30 254035 45.38 40.68 -.56 +7.7sMicrosoft Q MSFT 1.68 1.5 54 113.73 72.92 18218 113.37 137387 113.73 108.36 +5.16 +32.5 MicroStr Q MSTR 26 150.08 122.16 52 149.13 261 149.87 143.74 +4.59 +13.6 Microvisn Q MVIS 3.25 .89 339 1.08 1836 1.13 1.04 -33.7 MidPenn Q MPB .60 1.9 16 37.90 28.45 14 31.15 77 31.15 30.00 +.40 -5.9 MidAApt N MAA 3.48 3.4 18 110.24 85.16 908 102.28 2820 104.98 101.60 -.47 +1.7 MdAApt pfI N MAApI 2.13 3.2 67.80 61.56 1 66.00 2 66.00 64.50 +1.06 -2.0 MidConEn Q MCEP 2.52 .92 31 1.45 146 1.52 1.40 +.03 +22.9 Midatech n Q MTP 2.65 .45 27 .75 123 .78 .67 +.03 -10.7 Middleby Q MIDD 23 138.89 98.06 257 126.21 1472 127.94 124.29 +.12 -6.5 MiddlefldB Q MBCN 1.12 2.3 15 54.90 42.20 3 48.20 13 49.25 48.00 -1.25 sMdsxWatr Q MSEX .90 1.9 29 48.16 33.96 46 48.11 156 48.36 46.06 +1.45 +20.5 MidlStBc n Q MSBI .88 2.6 24 36.50 29.75 46 33.99 249 35.00 33.64 -.65 +4.6sMidsthBcp N MSL .04 .3 16.00 11.55 28 15.50 270 16.00 15.25 -.19 +17.0tMidstPet N MPO 19.04 9.24 206 9.14 927 10.68 9.10 -1.20 -44.9 MidWOne Q MOFG .78 2.2 19 37.94 30.56 55 34.69 142 35.20 33.43 +.85 +3.5 Milacron n N MCRN 22.62 15.71 222 21.44 1836 22.08 21.27 -.12 +12.0 MilestnSci A MLSS 1.60 .64 18 .82 70 .86 .80 -.02 -30.6 MillerHer Q MLHR .79f 2.1 17 41.85 29.95 292 37.35 1541 37.98 36.80 -.25 -6.7 MHowHiInc N HIE 1.39 10.8 14.17 10.93 85 12.92 538 12.99 12.72 +.20 +3.6 MillerInds N MLR .72 2.6 14 29.40 23.90 23 27.25 126 28.00 26.15 -.45 +5.6 Mimecast n Q MIME 46.87 25.72 648 42.38 2181 42.63 39.90 +.37 +47.8 MiMedx Q MDXG 22 18.25 3.01 1762 5.00 7859 5.56 4.86 -.47 -60.3 Mind CTI Q MNDO .30e 12.4 11 2.55 2.08 19 2.42 102 2.42 2.31 +.06 -1.8 Mindbody n Q MB 45.50 23.75 371 39.55 2008 40.55 38.00 +.90 +29.9 MinTech N MTX .20 .3 16 80.80 64.05 132 67.95 585 68.55 65.00 +1.50 -1.3sMinervaN Q NERV 11.10 4.80 206 10.50 1097 11.10 9.35 +.05 +73.6 Miragen rs Q MGEN 10.72 5.01 44 5.67 616 6.15 5.53 -.24 -45.6 MiratiTher Q MRTX 65.35 4.75 238 55.30 1818 57.85 53.25 +.70 +203.0 Misonix Q MSON 21.43 8.25 23 18.35 276 19.15 15.40 +1.60 +94.2 MissP pfD N MPpD 1.31 5.1 27.67 24.63 4 25.67 7 25.67 25.33 +.72 Mistras N MG 35 23.83 17.78 31 22.57 198 22.78 21.75 +.46 -3.8 Mitcham Q MIND 4.57 2.86 7 3.89 75 4.14 3.78 -.21 +22.7sMitchm pfA Q MINDP 2.25 9.5 25.50 22.50 2 23.77 23 25.50 23.43 -.17 +2.2 MitekSys Q MITK 20 10.15 6.85 175 7.30 1160 7.60 7.25 -.05 -18.4 MitelNet g Q MITL 11.31 7.13 1130 11.01 4120 11.03 10.97 +.02 +33.8 MitsuUFJ N MUFG 8.11 5.49 1490 6.06 4260 6.10 5.97 +.06 -16.6 MiX Tele N MIXT .22e 21.00 8.80 41 15.34 510 15.74 14.81 -.07 +20.2 MizuhoFn N MFG 4.00 3.28 157 3.49 1416 3.54 3.45 -4.1 MobileMini Q MINI 1.00 2.4 35 50.40 31.25 200 41.50 1085 41.85 39.00 +.30 +20.3tMobileTele N MBT .53e 6.5 12.80 7.25 3666 8.21 20039 8.23 7.25 +.81 -19.4sMobileIron Q MOBL 5.71 3.20 403 5.65 3060 5.71 4.80 +.75 +44.9 Model N N MODN 20.33 13.13 202 16.45 914 17.00 16.15 -.25 +4.4 ModMed n Q MMDM 10.24 9.72 10.08 72 10.13 10.08 -.02 +2.9 ModMed rt Q MMDMR .55 .30 .49 6 .49 .41 -.01 +25.6tModine N MOD 11 25.75 15.30 294 15.30 1197 16.45 15.15 -1.05 -24.3 Moelis&Co N MC 1.88f 3.4 42 67.65 39.00 144 56.00 1241 57.01 54.98 -.65 +15.5 Mohawk N MHK 14 286.85 177.00 1019 187.10 5622 191.68 183.26 -1.52 -32.2tMolecTemp Q MTEM 13.25 4.06 46 4.07 324 4.84 4.05 -.77 -59.4 Moleculin n Q MBRX 3.34 1.50 104 1.66 624 1.73 1.60 +.03 -10.8sMolinaHlth N MOH 150.06 58.66 973 151.73 5644 153.21 139.53 +11.06 +97.9 MolsCoor A N TAP/A 1.64 2.4 7 88.00 58.93 67.56 0 -19.6 MolsCoorB N TAP 1.64 2.6 10 90.25 58.75 1506 63.14 10023 65.16 62.60 -.64 -23.1 Momenta Q MNTA 32.20 11.85 652 28.05 2043 29.30 25.90 +2.10 +101.1 Momo Q MOMO 54.24 22.49 4625 47.37 23681 48.03 41.26 +2.22 +93.5 MonakGp n Q MKGI 5.07 1.74 13 2.17 155 2.44 2.15 -.07 -56.3 MonarCas h Q MCRI 31 49.63 34.37 42 46.00 184 46.20 44.32 +1.12 +2.6 Mondelez Q MDLZ 1.04f 2.4 23 46.54 37.42 5224 43.80 32299 44.00 42.30 +1.28 +2.3tMoneyGrm Q MGI 17.07 5.56 287 6.03 1827 6.38 5.56 -.19 -54.2sMngDB A n Q MDB 85.25 24.62 668 81.99 5859 85.25 77.96 +2.05 +176.2 MonRE N MNR .68 4.0 27 18.45 13.87 352 17.19 1358 17.42 17.06 +.14 -3.4 MonRE pfC N MNRpC 1.53 6.4 25.44 22.82 1 23.99 84 24.02 23.89 +.09 -4.2 MonPwSys Q MPWR 1.20 .9 93 152.21 100.26 682 138.21 3079 149.30 129.23 -9.78 +23.0 Monotype Q TYPE .46 2.3 49 26.75 18.20 330 20.45 907 20.55 20.05 +.30 -15.1sMonro Q MNRO .80 1.1 37 73.45 45.45 105 71.10 964 73.45 70.05 +.65 +24.8 MonroeCap Q MRCC 1.40 10.3 9 14.80 12.18 74 13.60 480 14.05 13.52 +.23 -1.1 MonstrBv s Q MNST 39 70.21 47.61 3309 59.53 23057 60.71 57.76 -.81 -5.9 Moodys N MCO 1.76 1.0 39 187.98 134.42 514 181.55 2798 181.69 176.03 +4.75 +23.0 Moog A N MOG/A 1.00 1.2 21 93.93 71.56 98 82.68 360 83.20 77.78 +3.87 -4.8 Moog B N MOG/B 1.00 1.2 21 91.71 72.60 1 82.50 1 82.50 80.68 +4.13 -7.0 MorgStan N MS 1.20f 2.5 11 59.38 44.42 6753 48.19 32236 48.51 47.26 -.03 -8.1 MorgSt pfE N MSpE 1.78 6.2 29.64 27.88 34 28.62 140 28.62 28.31 +.27 -1.2 MorgSt pfF N MSpF 1.72 6.2 29.40 27.21 47 27.92 163 27.94 27.59 +.26 -1.8 MorgSt pfI N MSpI 1.59 5.9 28.69 26.51 92 27.06 342 27.11 26.88 +.11 -2.8 MorgS pfG N MSpG 1.66 6.3 27.74 25.75 23 26.18 122 26.25 26.03 +.03 -2.0 MorgSt pfK N MSpK 27.72 25.54 37 25.82 267 25.93 25.71 +.09 -4.7tMS Asia N APF .14e .9 19.99 16.00 11 16.42 86 16.42 16.00 +.01 -10.8tMS China N CAF 13.33e 27.79 20.15 128 20.30 672 20.82 20.15 -.35 -13.2 MS CushHi N MLPY 1.28e 19.1 8.00 6.09 1 6.69 10 6.81 6.51 +.03 -5.2 MS EMD N MSD .57e 6.5 10.27 8.55 120 8.73 498 8.77 8.64 +.06 -12.5tMSEMDDbt N EDD .80m 12.1 8.33 6.49 183 6.59 1335 6.68 6.49 +.04 -14.4tMSEmMkt N MSF .05e .3 19.86 15.10 16 15.33 124 15.54 15.10 +.01 -14.3tMS India N IIF .04e 35.14 25.25 24 25.65 170 25.99 25.25 -.26 -22.6 MSJCP97 N HJV 1.75 20.0 15.18 8.61 4 8.73 23 9.04 8.70 -.27 -29.3 MkVRMB N CNY 49.16 41.11 0 42.98 0 42.98 42.88 -.30 -.1tMkVRupee N INR .20p .5 45.42 38.61 38.61 0 38.61 38.61 -.26 -11.6 MSDLEur N URR 21.49 16.65 17.31 0 17.31 17.31 +.24 -4.5 MSDSEur N DRR 57.08 44.20 54.15 0 55.32 54.01 -.31 +11.8 MorgSt pfA N MSpA 1.01e 4.4 23.95 21.49 83 23.14 265 23.29 22.74 +.03 +2.2 Mornstr Q MORN 1.00 .7 32 144.34 79.88 57 138.35 277 140.89 136.10 -1.16 +42.7 Mosaic N MOS .10 .3 48 32.32 19.47 2053 30.79 14505 31.49 29.95 +.85 +20.0 MoSys rs Q MOSY 2.23 .61 83 .75 475 .84 .62 -.07 -32.4 MotifBio n Q MTFB 13.75 7.65 1 7.90 5 8.70 7.90 -.82 -26.9 MotorcarP Q MPAA 31 30.16 18.09 111 25.59 776 26.99 24.47 +.66 +2.4 MotrlaSolu N MSI 2.08 1.6 24 129.20 82.86 806 126.76 3861 127.86 125.31 +.49 +40.3 MotusGI n Q MOTS 10.66 3.75 24 5.53 208 6.25 5.31 -.36 +26.3 MtnPDia g Q MPVE .04p 3.53 1.75 19 2.00 202 2.05 1.80 +.10 -27.3 Movado N MOV .80 1.9 53.73 26.09 184 42.60 1125 45.55 42.30 -1.55 +32.3tMoxian n Q MOXC 4.00 .85 66 .77 129 1.16 .75 -.36 -80.0 MudrickC n Q MUDS 9.94 9.55 0 9.68 107 9.71 9.68 -.02 +.9 Mueller N MLI .40 1.4 21 37.57 25.26 158 28.97 876 30.43 28.63 -1.35 -18.2 MuellerWat N MWA .20 1.7 32 12.99 9.59 483 11.58 6029 11.67 11.17 +.13 -7.6 MultiColor Q LABL .20 .3 17 89.70 57.76 65 63.55 407 64.15 61.10 +1.30 -15.1 MurphO N MUR 1.00 3.2 35.98 23.36 765 30.93 6213 31.51 29.46 +1.22 -.4 MurphUSA N MUSA 16 89.69 61.05 301 82.70 1645 85.12 81.79 +.11 +2.9 MustBio n Q MBIO 12.89 5.87 28 6.09 143 6.77 5.97 -.45 -49.2 MutualFst Q MFSF .72 1.9 19 40.50 34.30 6 38.00 35 38.90 37.55 +.35 -1.4 MySize n Q MYSZ 3.58 .57 19217 1.35 22534 1.46 .84 +.51 +108.3 MyersInd N MYE .54 2.2 48 24.60 17.70 243 24.05 1501 24.50 22.50 +1.60 +23.3 Mylan NV Q MYL 11 47.82 30.69 2416 37.48 14139 38.61 37.27 -.76 -11.4 MyndAnaly Q MYND 5.05 1.15 26 1.80 412 2.08 1.76 -.13 -47.1sMyoKard n Q MYOK 66.55 32.80 182 60.90 1694 66.55 60.65 -.25 +44.7 Myomo n A MYO 11.40 1.74 136 2.31 602 2.32 1.99 +.34 -38.4 Myovant n N MYOV 25.54 11.30 27 23.80 145 24.70 22.82 -.05 +88.3 MyriadG Q MYGN 23 50.44 27.23 439 47.56 2531 47.96 44.01 +1.91 +38.5N -:NBT Bcp Q NBTB 1.00 2.5 18 41.88 32.39 98 40.02 454 40.72 39.32 -.49 +8.8 NCI BldSy N NCS 14 23.35 13.10 302 16.20 1876 16.75 16.10 -.30 -16.1 NCR Corp N NCR 25 38.68 26.00 806 28.69 4246 28.82 27.53 +.55 -15.6 NCS Mltst n Q NCSM 24.85 12.57 107 16.16 364 16.98 15.95 +.16 +9.6 NETgear Q NTGR 78.30 44.20 186 66.30 1411 68.00 64.85 +.15 +12.9 NF EngSv Q NFEC 7.19 .76 51 3.93 261 4.09 3.72 +.06 +305.2 NGL EnPt N NGL 1.56 13.7 17.65 8.65 1790 11.35 6693 11.85 10.85 -.20 -19.2 NGL En pfB N NGLpB 2.25 9.1 25.56 23.10 4 24.79 95 24.83 24.60 +.13 +1.6 NI Hldg n Q NODK 18.62 15.72 5 16.75 32 16.90 16.65 -.10 -1.4 NIC Inc Q EGOV .32 2.0 21 18.90 12.65 178 16.30 1133 16.40 16.05 -1.8sNICE Ltd Q NICE .64 .5 38 118.45 78.49 80 117.36 655 118.45 114.34 +1.40 +27.7 NII Hldg n Q NIHD 7.29 .22 1063 5.04 4947 5.47 4.83 -.35 +1088.7tNL Inds N NL 5 16.05 6.80 10 6.90 103 7.50 6.80 -.55 -51.6 nLIGHT n Q LASR 43.63 22.14 561 26.06 2117 27.82 25.49 -.98 -3.3sNMI Hldg h Q NMIH 17 24.50 10.50 369 23.30 2490 24.50 21.80 +2.15 +37.1tNN Inc Q NNBR .28 1.7 18 32.90 15.85 3531 16.03 5805 20.20 15.35 -3.93 -41.9sNRG Egy N NRG .12 .3 58 36.37 22.90 2667 36.24 13969 36.67 34.81 +1.44 +27.2 NRG Yld A N NYLD/A 1.12f 5.7 40 20.48 15.30 187 19.77 1413 20.05 19.34 +.18 +4.9 NRG Yld C N NYLD 1.28f 6.4 28 20.75 15.55 439 20.10 2754 20.35 19.55 +.30 +6.3 NTN Buzz rs A NTN 8.40 3.01 6 4.50 42 5.33 4.33 -.70 +6.9sNV5 Global Q NVEE 31 92.75 40.01 46 89.20 352 92.75 88.30 -1.65 +64.7 NVE Corp Q NVEC 4.00 3.6 42 135.00 68.50 10 111.30 84 117.16 106.62 -4.80 +29.4tNVR N NVR 17 3700.00 2558.27 19 2643.00 100 2665.05 2558.27 +35.80 -24.7 nVent El n N NVT 29.84 21.00 673 28.41 3316 29.02 27.67 +.47 +25.0tNXP Semi Q NXPI 34 125.93 84.59 7292 92.76 56627 95.14 84.59 -1.26 -20.8 Nabors N NBR .24 4.0 8.87 5.32 7697 6.07 49422 6.22 5.66 +.31 -11.1 Nabriva n Q NBRV 14.10 2.33 392 2.64 1843 2.77 2.55 -.05 -55.9 NACCO N NC .66 2.0 4 92.60 23.80 8 32.55 61 34.80 32.30 -1.60 -13.5tNamTai N NTP .28 2.8 38 13.90 9.10 13 10.15 215 10.25 9.10 +.25 -19.1 NanoDim n Q NNDM 5.79 1.21 41 2.01 317 2.16 2.01 -.04 -34.5sNanoString Q NSTG 18.86 5.87 213 17.15 2025 18.86 16.10 +.52 +129.6 NanoVib n Q NAOV 5.00 3.68 2 4.59 55 4.68 4.00 -.08 -1.9 NanoViric A NNVC 1.40 .25 100 .39 610 .43 .36 -.04 -55.7 Nanomtr Q NANO 29 48.26 22.08 672 36.80 2674 40.38 36.29 -3.27 +47.7tNantHlth n Q NH 5.26 1.30 456 1.58 2410 1.83 1.30 -.22 -48.2 NantKwst n Q NK 6.32 2.66 88 2.89 404 3.06 2.84 -.09 -35.6 Napco Q NSSC 37 17.45 7.90 81 15.40 589 15.70 12.90 +76.0 Nasdaq Q NDAQ 1.76 1.9 23 96.84 71.65 502 90.73 3051 94.16 90.66 -1.98 +18.1 Natera n Q NTRA 29.62 8.60 1412 24.42 5703 26.47 22.91 -1.83 +171.6 Nathans s Q NATH 1.00a 1.2 55 107.05 60.35 3 86.15 49 91.94 85.60 -2.25 +14.1 NatAmUnv Q NAUH .18 20.5 2.32 .76 5 .88 20 .92 .84 +.03 -38.0 NatBkHldg N NBHC .56f 1.5 27 41.44 30.33 121 38.39 844 40.66 38.09 -1.14 +18.4 NatlBnksh Q NKSH 1.19e 2.6 23 49.75 37.55 2 46.25 18 46.55 46.00 +1.8 NatlBevrg Q FIZZ 1.50e 34 129.82 83.78 291 116.92 1410 124.94 116.41 +.74 +20.0 NatCineM Q NCMI .68 7.5 91 9.30 5.09 244 9.11 2200 9.26 8.95 +.12 +32.8 NatlCmce n Q NCOM 21 48.60 38.03 63 43.95 307 44.85 43.45 -.55 +9.2sNatEnrSv n Q NESR 14.38 9.51 185 13.60 655 14.38 10.80 +2.75 +36.7 NatFuGas N NFG 1.70f 3.0 17 59.90 48.31 490 56.77 2233 56.96 54.81 +1.74 +3.4 NatGenHld Q NGHC .16 .6 19 28.25 16.83 135 26.30 842 26.81 25.27 -.30 +33.9 NatGnH pfA Q NGHCP 1.88 7.4 26.18 22.77 0 25.24 9 25.40 25.07 -.09 -.1 NatGnH pfB Q NGHCO 1.88 7.5 26.62 22.02 4 24.98 42 25.25 24.96 -.15 -.3 NatGnH pfC Q NGHCN 1.88 7.5 25.84 23.13 7 25.04 62 25.24 24.95 -.08 NatGnH 55 Q NGHCZ 1.91 7.5 26.08 23.80 0 25.60 23 25.79 25.48 -.04 +.7 NatGrid N NGG 2.89e 5.5 65.60 51.44 619 52.43 2606 53.07 52.25 +.04 -10.8 NtHlthInv N NHI 4.00 5.2 20 81.60 62.71 231 77.59 742 78.58 77.29 +.18 +2.9 NHltcre A NHC 1.92f 2.6 28 78.88 57.00 27 74.02 136 76.97 73.85 -2.83 +21.5 NatlHld wt Q NHLDW 2.60 .21 1.49 +65.9 NatlHld rs Q NHLD 6.26 2.08 8 3.25 51 3.30 3.13 -.05 -1.5 NatInstrm Q NATI .92 1.9 60 53.57 38.78 345 48.96 2156 49.25 46.73 +.77 +17.6 NOilVarco N NOV .20 .5 49.08 31.47 2823 44.30 14757 45.40 43.50 +.11 +23.0 NatPresto N NPK 1.00a .8 17 140.33 88.80 24 127.20 108 131.70 122.70 -2.50 +27.9 NatResrch Q NRC .68 1.7 77 42.85 26.35 31 39.05 122 39.90 37.50 +.95 +4.7 NatRetPrp N NNN 2.00f 4.4 21 46.44 36.25 940 45.44 3188 46.15 45.03 -.32 +5.4 NRetP pfE N NNNpE 1.43 5.8 26.38 23.40 19 24.56 88 25.00 24.55 +.10 -3.9 NtRetP pfF N NNNpF 1.30 5.7 25.58 21.97 24 23.00 97 23.55 23.00 -.01 -8.3 NSecGrp Q NSEC .20 1.3 10 18.17 11.81 1 15.23 5 15.56 14.87 -.37 -6.9 NatlStor n N NSA 1.16 4.3 87 32.28 22.97 320 26.85 1475 27.93 26.70 -.30 -1.5 NtStorAf pfA N NSApA 26.30 23.57 2 25.00 74 25.40 24.68 +.21 -4.0 NatlVis n Q EYE 46.63 27.19 445 44.68 1349 46.45 44.49 -1.04 +10.0 NatWstnLf Q NWLI .36 .1 11 368.00 276.00 7 322.50 30 323.91 314.01 +2.38 -2.6 NatxIntV n N MVIN 47.10 43.04 1 44.12 2 44.13 43.65 +.70 -1.0 NaturlAlt Q NAII 9 12.15 9.20 3 9.55 24 9.85 9.35 -.30 -7.3 NatGsSvcs N NGS 63 29.55 21.15 14 21.55 149 22.25 21.20 -.50 -17.7 NatrlGroc N NGVC 43 19.98 4.79 254 16.74 853 18.95 16.71 -1.62 +87.5 NatHlTr n Q NHTC .56f 2.3 6 27.23 14.15 32 24.28 203 25.03 23.50 -.30 +59.8 NatRsPt rs N NRP 1.80 5.9 9 37.70 23.75 18 30.30 112 30.45 28.40 +.30 +16.5 NaturesSun Q NATR .40 4.4 13.80 7.55 11 9.05 51 9.10 8.30 +.45 -21.6 NatusMed Q BABY 53 43.60 28.00 125 36.40 645 36.90 35.50 +.35 -4.7 Natuzzi N NTZ 2.65 1.41 37 1.58 173 1.65 1.51 +.03 -1.3 Nautilus N NLS 17 17.38 11.30 165 14.35 1035 14.60 13.65 +.30 +7.5 NavideaBio A NAVB .68 .13 188 .18 2184 .22 .17 +.01 -49.9 Nav43 Q JSM 1.50 6.4 25.00 20.21 8 23.38 39 23.94 23.07 +.68 -1.6 Navient Q NAVI .64 4.6 8 15.61 11.48 2027 13.88 8554 14.00 13.31 +.41 +4.2 NavigCons N NCI .05p 22 25.85 15.23 239 23.88 1666 24.79 23.44 -.55 +23.0 NavigatrH N NVGS 13.55 9.25 44 12.05 323 12.45 11.95 +22.3 NavgGp s Q NAVG .28 .4 21 70.45 45.80 106 69.70 966 70.05 69.25 -.30 +43.1 NaviosAcq N NNA .08 13.5 1.39 .46 183 .59 1191 .61 .58 -.01 -46.7 Navios pfG N NMpG 2.19 19.5 19.99 10.15 1 11.25 4 11.58 11.08 -.64 -30.6 Navios N NM 1.90 .68 91 .83 910 .86 .81 -.03 -31.3 NavMH pfH N NMpH 2.16 19.9 18.89 10.09 4 10.85 13 11.64 10.23 -.62 -33.5tNavMMid N NAP 2.00f 67.8 10.40 2.88 71 2.95 479 3.21 2.88 -.26 -69.0 NaviosMar N NMM .08 4.5 6 2.62 1.61 1020 1.78 3095 1.96 1.77 -.18 -24.6 Navistar N NAV 14 47.73 31.56 506 40.94 4101 41.50 38.05 +3.02 -4.5 Navistr pfD N NAVpD 26.60 12.47 0 24.58 0 24.58 24.58 +3.79 +43.8 NebulaAc n Q NEBU 11.52 9.65 9.69 50 9.69 9.69 -.01 +.4sNeenahP N NP 1.64 1.7 34 95.40 75.50 97 95.60 456 95.90 90.85 +3.95 +5.5 NektarTh Q NKTR 12 111.36 21.11 2086 59.25 13725 66.95 58.44 -5.75 -.8 Nelnet N NNI .64 1.1 12 64.00 47.51 47 58.15 182 58.59 56.78 +1.22 +6.2 Nemaura n Q NMRD 6.80 2.05 688 3.19 6164 3.98 2.12 +.99 -44.5sNeogen s Q NEOG 80 95.44 52.13 234 96.50 742 96.73 91.50 +3.67 +56.5 NeoGenom Q NEO 15.00 7.08 442 13.89 2094 14.19 13.18 +.52 +56.8tNeonTh n Q NTGN 16.23 9.26 98 9.09 490 12.20 9.00 -2.91 -39.4tNeonode Q NEON 1.42 .26 411 .26 1855 .34 .25 -.07 -65.7 NeoPhoton N NPTN 9.27 4.56 311 7.78 2430 8.28 7.59 +.13 +18.2 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 13 www.sunnewspapers.net The Sun/Saturday, September 15, 2018

PAGE 50

tNeosTher n Q NEOS 13.15 5.13 205 5.20 759 5.95 5.10 -.50 -49.0tNeovasc g Q NVCN 1.89 .03 13861 .03 118884 .04 .03 -.01 -95.3 NeptuneT g Q NEPT 8 4.75 .80 924 3.82 7493 4.19 3.64 -.28 +61.9tNet1UEPS Q UEPS 6 13.20 5.90 431 6.42 2439 6.54 5.90 +.22 -46.0 NetElem rs Q NETE 33.51 2.56 47 5.80 254 6.05 5.63 -.07 -47.9 NetApp Q NTAP 1.60 1.9 32 88.08 38.80 2242 85.77 12350 86.43 82.44 +2.66 +55.0tNetEase Q NTES 1.94e 1.0 7 377.64 184.60 866 201.93 4800 203.05 184.60 +8.58 -41.5 Netflix s Q NFLX 423.21 176.55 4736 364.56 36729 374.09 343.08 +15.88 +89.9sNetlist h Q NLST 1.10 .10 13263 .36 295982 1.10 .30 +.08 +16.9 NtScout Q NTCT 22 33.90 23.15 608 24.95 3016 25.15 23.75 +.20 -18.1 Netshoes n N NETS 14.63 1.84 52 2.39 148 2.42 2.00 +.13 -69.7 NetSolTch Q NTWK 32 6.60 3.09 15 5.80 97 6.01 5.70 -.15 +23.2 Netw1Tch A NTIP .10 3.8 8 4.60 2.25 19 2.60 154 2.80 2.60 -.20 +8.3 NBCAInt A NBW .74 5.9 14.50 12.48 20 12.68 64 12.85 12.63 -.17 -6.8 NeuB HYld A NHS .96 8.8 12.35 10.76 45 10.86 195 10.98 10.86 -.03 -7.7 NBIntMu A NBH .90 6.7 15.90 13.36 73 13.46 254 13.52 13.39 +.05 -9.0 NBNYInt A NBO .58 4.9 13.05 11.41 39 11.65 89 11.71 11.57 -.02 -4.2 NBRESec A NRO .36 7.0 5.70 4.29 218 5.15 800 5.24 5.14 +.05 -6.9 Neuralst rs Q CUR 3.09 .88 28 1.08 228 1.15 1.08 -.04 -37.2 NeurMx rs Q NURO 2.96 1.11 28 1.30 304 1.33 1.21 +.01 -24.8sNeurcrine Q NBIX 126.98 55.95 442 118.48 3877 126.98 116.62 +1.55 +52.7 Neuronet n Q STIM 39.39 23.95 70 34.95 398 39.11 34.50 -1.24 +25.8 Neurotrpe h Q NTRP 11.93 3.97 9 8.69 39 9.30 8.17 -.66 +23.4 NevGCas A UWN 25 2.86 1.80 289 2.29 531 2.38 2.21 +.04 -14.2 NevroCorp N NVRO 94.34 35.41 1547 58.67 3239 66.54 55.17 -6.86 -15.0sNevsun g A NSU .04 .9 4.46 1.98 1239 4.45 8032 4.46 4.39 +.05 +82.4 NewAgeB n Q NBEV 4.24 1.30 672 1.59 6253 1.87 1.53 -.11 -26.7 NewAmHi N HYB .78a 9.2 10.20 8.35 30 8.52 397 8.53 8.46 +.12 -9.4 NewConcEn A GBR 41 12.75 1.16 38 2.06 303 2.12 1.91 +.13 +32.1 NE Realty A NEN 1.00 1.5 2 75.25 62.00 64.85 11 66.50 63.26 +.05 -11.6tNwGold g A NGD 4.09 .76 2957 .99 28917 1.05 .76 +.17 -69.9 NewHome N NWHM 10 13.55 8.31 45 8.98 286 9.04 8.50 +.39 -28.3 NwIreland N IRL 2.15e 1.5 14.11 10.62 4 10.87 23 10.89 10.74 +.07 -13.2sNJ Rscs s N NJR 1.09 2.3 17 47.65 35.55 332 47.40 1575 47.68 45.95 +.65 +17.9tNewLink Q NLNK 18.59 2.46 690 2.36 2867 3.02 2.31 -.65 -70.9 NewMedia N NEWM 1.48 9.5 28 19.10 13.46 347 15.54 1781 15.76 15.30 -.15 -7.4 NwMtnFin N NMFC 1.36 10.0 10 14.50 12.05 257 13.55 1572 13.85 13.35 +.34 tNewOriEd N EDU .40e 34 108.40 67.85 2451 69.51 12363 72.41 67.85 -2.83 -26.1 NewRelic N NEWR 114.78 46.24 554 106.93 4166 113.34 101.66 +4.73 +85.1 NewResid N NRZ 2.00 11.0 6 18.75 15.24 3137 18.24 15546 18.62 18.11 -.26 +2.0tNewSenInv N SNR .52m 9.1 10 9.35 5.83 811 5.74 3112 5.99 5.71 -.18 -24.1 NY&Co N NWY 52 5.55 1.61 275 4.12 1293 4.60 4.04 -.32 +44.1 NY CmtyB N NYCB .68 6.3 13 14.53 10.40 2967 10.88 21927 11.02 10.78 -.06 -16.4 NY Cmt pfA N NYCBpA 29.95 26.12 14 26.89 77 27.20 26.58 -.08 -6.0 NYCmty un N NYCBpU 3.00 6.1 56.99 48.75 1 49.30 12 49.85 49.30 -.44 -2.8 NYMtgTr Q NYMT .80 12.7 8 6.54 5.35 917 6.29 5756 6.50 6.28 -.15 +1.9 NYMtT pfB Q NYMTP 1.94 7.9 25.50 18.66 2 24.68 15 24.85 24.52 +.13 -2.5 NYMtT pfC Q NYMTO 1.97 8.0 25.56 22.97 4 24.74 27 24.75 24.50 +.07 +1.0 NYMtgT pfD Q NYMTN 2.00 8.2 25.27 22.53 20 24.45 87 24.49 24.23 +.21 -1.0 NY REIT rs N NYRT 4.85c 18.91 15.04 190 17.68 1834 18.34 17.53 -.58 NY Times N NYT .16 .7 26.85 16.95 1835 22.25 20879 23.05 21.45 -.60 +20.3 NewatrTc n Q NEWA 29.69 7.81 91 11.57 617 12.19 10.60 +.89 +23.2 NewellRub N NWL .92f 4.2 6 44.44 20.21 6515 21.70 35526 22.10 21.27 +.33 -29.8 NewfldExp N NFX 14 35.20 22.72 1899 27.21 13151 27.50 26.23 +.83 -13.7tNewmrkGp Q NMRK 16 15.62 11.65 383 11.52 1560 12.48 11.46 -.82 -19.8 NewMarket N NEU 7.00 1.8 21 437.63 358.33 40 397.81 191 399.92 389.80 +3.40 +.1tNewmtM N NEM .56 1.8 23 42.04 29.16 5591 30.38 26780 30.90 29.16 +.39 -19.0 NewpkRes N NR 11.65 7.45 784 9.45 3200 9.90 9.30 -.30 +9.9tNewsCpA Q NWSA .20 1.6 17.29 12.33 2389 12.44 20716 12.75 12.33 -.12 -23.3tNewsCpB Q NWS .20 1.6 17.70 12.80 572 12.85 2764 13.23 12.75 -.15 -22.6 NewtekBsn Q NEWT 1.74e 7.8 24.24 16.01 102 22.38 774 23.50 22.21 -.33 +21.0tNewtek 22 Q NEWTZ 1.88 7.4 27.14 25.23 1 25.43 17 25.53 25.23 +.16 -4.1 Newtek23 n Q NEWTI 1.56 6.0 26.00 25.00 0 25.88 14 26.00 25.63 -.04 +3.1 NexGen g A NXE 2.85 1.65 256 1.97 2018 2.03 1.74 +.17 -23.0 NexaRsc n N NEXA 13 21.20 15.27 18.82 -4.0 Nexeo Sol Q NXEO 11.14 6.92 128 10.04 1245 10.13 9.93 +.10 +10.3 Nexeo wt Q NXEOW .78 .37 .71 +13.8 NexPtCr rs N NHF 2.40m 10.6 25.64 21.91 57 22.61 397 22.70 22.48 +.04 -10.6 NxPtRsT n N NXRT 1.00 3.1 10 33.64 23.03 94 32.18 341 32.20 31.40 +.55 +15.2 NexstarM Q NXST 1.50 1.9 7 89.75 56.65 237 80.65 1602 82.30 78.05 +1.35 +3.1 NextDec n Q NEXT 10.80 3.95 48 4.41 285 5.19 4.37 -.52 -47.0 NxtEraLP N NEP 1.57f 3.2 34 50.66 36.42 135 48.55 1653 49.80 47.35 +.72 +12.6 NxtGenHl Q NXGN .70 3.1 36 23.73 12.24 232 22.35 1405 23.00 19.51 +64.6 NextEra 72 N NEEpI 1.28 5.2 25.70 23.17 25 24.63 87 24.65 24.27 +.36 -1.4 NextEra 73 N NEEpJ 1.25 5.1 25.45 22.88 22 24.58 96 24.65 24.07 +.47 -1.5 NextEra76 N NEEpK 25.98 23.62 55 24.81 391 24.86 24.22 +.63 -3.0 NextEraEn N NEE 4.44 2.6 13 175.65 144.70 1652 173.65 9398 174.69 171.65 +1.55 +11.2 NxtEra pfR N NEEpR 60.42 53.67 101 58.80 813 59.66 57.70 +.87 +4.6sNiSource s N NI .78 3.1 31 28.11 22.44 33129 24.79 43326 28.11 24.68 -2.56 -3.4 NiaM pfB N NMKpB 3.60 3.8 104.75 93.00 61 95.00 61 95.00 94.00 +1.80 -1.2 NiaM pfC N NMKpC 3.90 4.1 107.80 94.40 7 96.00 7 96.00 96.00 +.95 -3.1sNichFncl h Q NICK 28 11.90 7.59 74 11.83 98 12.00 10.15 +1.19 +34.4tNicoletBc n Q NCBS 15 61.98 52.08 70 53.58 126 55.50 51.22 -1.67 -2.1 Nielsen plc N NLSN 1.40f 5.1 16 42.16 20.53 2505 27.35 21020 27.75 26.13 +1.17 -24.9 NightstTh n Q NITE 27.72 10.01 155 26.42 639 27.00 23.77 +1.62 +101.4sNikeB s N NKE .80 1.0 73 83.90 50.35 4765 83.49 31407 83.90 81.22 +3.19 +33.5 NoahHldgs N NOAH 22 69.56 27.14 394 39.47 2895 43.92 37.70 -4.22 -14.7 NobilisH n A HLTH 1.70 .62 590 1.01 2162 1.03 .77 +.22 -25.2 NobleCorp N NE .08 1.3 6.84 3.34 4191 6.05 19863 6.18 5.61 +.35 +33.8 NobleEngy N NBL .44 1.5 30 37.76 24.29 2979 29.38 16740 29.80 28.71 +.30 +.8tNobleMid n N NBLX 1.91e 10 57.98 39.54 142 39.44 1072 41.62 39.20 -1.53 -21.1 NokiaCp N NOK .19e 3.5 6.41 4.51 8821 5.50 38657 5.57 5.27 +.18 +18.0sNomadF n N NOMD 21.02 14.33 600 21.00 5060 21.09 20.13 +.58 +24.2 Nomura N NMR 6.83 4.43 231 4.73 1381 4.73 4.59 +.15 -18.7 Noodles Q NDLS 13.30 3.95 422 12.90 1602 12.95 11.95 +.80 +145.7 Norbord n N OSB 1.29 3.2 45.45 32.22 127 40.09 1015 42.23 38.29 +2.09 +18.6 NordicAOff N NAO .18 18.0 1.60 .71 110 1.00 755 1.06 .89 +.08 -16.6 NordicAm N NAT .23e 11.4 5.84 1.82 966 2.00 3530 2.14 1.98 -.08 -18.7 Nordson Q NDSN 1.40 1.0 24 151.84 110.15 224 144.94 849 145.87 140.90 +2.60 -1.0 Nordstrm N JWN 1.48a 2.3 25 66.34 37.79 1815 65.50 8427 66.27 64.31 -.22 +38.2sNorflkSo N NSC 3.20f 1.8 27 180.32 124.04 1439 179.40 8510 180.32 177.19 +2.30 +23.8 NorSys Q NSYS 8.08 2.77 1 4.03 48 4.15 4.00 -.01 +4.4 NEurO N NRT .78e 9.6 9 9.40 6.21 2 8.12 59 8.12 7.84 +.17 +16.7 NoWestCp N NWE 2.20 3.7 16 64.47 50.01 272 59.75 1064 60.97 58.89 -.09 +.1 NorestB Q NBN .04 .2 18 29.95 18.85 12 21.50 67 22.10 21.16 -.40 -7.1 NDynMn g A NAK 2.34 .43 453 .53 2300 .58 .52 -.03 -70.2 NthnO&G A NOG 44 3.80 .63 4466 3.48 19961 3.50 3.02 +.42 +69.8 NthnTech Q NTIC .40 1.1 38 41.90 15.75 1 35.50 45 36.25 34.00 +.50 +43.4 NorTrst Q NTRS 2.20f 2.1 18 115.61 86.95 1660 104.15 9003 107.50 101.95 -1.29 +4.3 NthnTr pfC Q NTRSP 1.46 5.5 27.78 25.00 35 26.46 100 26.46 25.93 +.70 +.8 NorthfldBc Q NFBK .40 2.5 21 18.39 15.14 76 16.06 255 16.23 15.71 -.07 -6.0 Nthrim Q NRIM 1.08f 2.5 18 45.40 29.55 6 44.05 60 44.98 43.60 -.30 +30.1 NorthropG N NOC 4.80 1.6 32 360.88 264.69 798 307.34 6089 308.04 298.57 +6.82 +.1 NStREur n N NRE .60 4.6 14.81 10.08 202 12.95 1009 13.11 12.71 -.17 -3.6 NwstBcsh Q NWBI .68 3.7 19 18.56 15.34 383 18.20 2409 18.50 18.05 -.11 +8.8 NwstNG N NWN 1.88 2.7 69.50 51.50 115 68.45 556 68.75 66.23 +2.10 +14.8 NwstPipe Q NWPX 22.00 16.60 21 18.79 122 18.88 17.11 +.83 -1.8 NorwCruis N NCLH 17 61.18 46.16 3033 55.47 7523 55.69 52.62 +2.10 +4.2 NorwdFn s Q NWFL .88 2.3 30 39.97 27.65 5 38.39 27 39.37 37.87 -.61 +16.3 NovaLfstyl Q NVFY 3.10 1.13 16 1.70 81 1.76 1.70 -.04 -29.2 NovaMeas Q NVMI 15 32.00 23.38 52 26.51 853 27.23 25.83 -.58 +2.3tNovaBay rs A NBY 4.80 1.25 9 1.35 172 1.60 1.25 -.12 -64.9 NovaGld g A NG 5.05 3.35 1020 3.54 5454 3.84 3.41 +.05 -9.9 Novan n Q NOVN 7.33 2.27 31 2.78 113 2.92 2.75 -.10 -34.1 Novanta Q NOVT 78.85 39.60 242 74.15 1238 76.80 72.73 -1.50 +48.3 Novartis N NVS 2.75e 3.2 17 94.19 72.30 1292 85.22 7762 85.40 82.43 +3.44 +1.5 Novavax Q NVAX 2.75 .96 3038 1.42 13197 1.52 1.40 -.07 +14.5 Novelion rs Q NVLN 7.33 2.96 12 4.00 139 4.05 3.89 -.04 +28.2 NovoNord N NVO .96e 2.0 58.37 44.28 1042 47.97 6454 49.16 47.89 +.01 -10.6sNovoCure n Q NVCR 49.25 16.10 509 48.30 5604 49.45 43.75 +1.10 +139.1 NovumeS n Q NVMM 4.75 1.12 2 1.21 23 1.50 1.21 -.20 -73.2 NovusTher rs Q NVUS 8.61 3.12 69 5.10 1054 5.41 4.26 +.55 +25.6 NOW Inc N DNOW 18.56 9.12 939 16.18 5306 16.64 15.79 +.38 +46.7 NuSkin N NUS 1.47 1.8 40 88.68 59.31 600 83.61 1915 83.88 79.23 +4.19 +22.5 NuCana n Q NCNA 32.00 9.32 27 23.23 104 24.29 22.10 -.86 +129.8sNuVasive Q NUVA 46 72.06 44.62 420 70.97 2093 72.12 68.35 +1.59 +21.3 NuanceCm Q NUAN 18.75 12.18 1255 16.74 8806 16.90 16.33 +.23 +2.4 Nucor N NUE 1.52 2.4 12 70.48 51.67 2461 62.58 9495 64.38 61.30 -.66 -1.6 Nush EnhYl N NUAG 24.82 23.37 9 23.46 51 23.50 23.40 -.02 -3.9tNush 1-5yr N NUSA 25.15 24.23 10 24.26 17 24.27 24.21 -.07 -2.0sNushLCGr N NULG 37.17 29.25 8 37.17 23 37.23 36.53 +.70 +19.1 NushLCVal N NULV 30.70 26.72 3 30.46 30 30.46 30.18 +.21 +6.6sNushMCGr N NUMG 34.50 27.42 3 34.48 17 34.55 33.93 +.69 +17.4 NushMCVal N NUMV 29.85 26.35 2 29.00 17 29.00 28.70 +.31 +2.8 NushSmCap N NUSC 32.44 26.42 32 32.19 73 32.25 31.86 +.24 +13.1 NushShTrm N NURE 28.13 23.57 3 27.72 21 28.03 27.67 -.02 +5.2 Nus AgBd n N NUBD 25.90 23.98 2 24.12 48 24.19 24.07 -.07 -3.3 NustarEn N NS 2.40m 8.6 25 41.78 19.22 847 27.81 3897 27.92 26.84 +.35 -7.1 NustEn pfA N NSpA 2.13 8.9 27.03 21.53 15 23.88 116 24.02 23.76 -.02 -3.9 Nustar pfB N NSpB 1.91 8.3 25.75 20.00 17 22.92 118 23.34 22.36 -.44 +1.2 Nustar pfC N NSpC 26.43 22.31 15 24.49 522 24.95 24.37 -.19 -5.7 Nustar 43 N NSS 1.91 7.4 26.05 24.55 14 25.85 56 25.87 25.65 +.20 +3.4 Nutanix n Q NTNX 64.87 21.21 1413 52.50 14249 53.83 50.38 +1.17 +48.8 NutriSyst Q NTRI 1.00 2.8 20 60.80 26.06 1299 35.10 2892 37.00 34.25 -1.25 -33.3 Nutrien n N NTR 1.60 2.9 58.70 40.41 1405 55.97 9986 56.75 54.86 +1.15 +7.8 Nuvectra Q NVTR 23.79 7.60 185 22.89 1908 23.25 21.87 +.90 +195.0 NuvNYVl2 n N NYV 15.15 13.22 0 13.56 4 13.63 13.56 -.19 -5.4 NuvCr22 n N JCO 10.10 9.26 11 9.65 197 9.83 9.54 +.05 +1.7 Nuv Mun21 N NHA 10.20 9.29 12 9.45 66 9.47 9.40 +.1 NuvHiInO n N NMZ 13.91 12.28 164 12.67 817 13.03 12.66 -.30 -6.9 Nuv Pf22 n N JPT 27.14 22.89 5 23.16 63 23.27 22.93 +.30 -7.8 Nuv 11-21 n N JHB 10.15 9.42 91 9.60 334 9.67 9.57 +.01 -3.6tNuvCA V2 n N NCB 18.40 15.24 31 15.13 48 15.75 15.08 -.43 -11.0 NvHiInDc19 N JHD 10.23 9.72 45 9.87 235 9.88 9.82 +.06 -1.5 Nuv RE In N JRS 11.41 9.39 110 10.10 426 10.33 10.10 +.16 -10.3 NuvMO Pr N NOM 17.58 12.22 1 12.33 21 12.44 12.31 -.08 -11.6 NuvAllCEn N JMLP 1.37 17.6 9.62 6.79 30 7.78 174 7.99 7.75 +.03 -9.1tNuvAZ N NAZ .80 6.7 14.75 12.06 61 11.93 148 12.41 11.85 -.38 -15.6 NuvBldAm N NBB 1.34 6.5 22.13 19.95 61 20.64 235 20.69 20.39 +.13 -6.1 NBldAmOp N NBD 1.30 5.9 23.08 21.52 7 22.01 36 22.06 21.81 -.02 -4.5tNCaAMTFr N NKX .86 6.5 16.02 13.30 130 13.22 474 13.45 13.22 -.17 -14.0 NCADvA N NAC .91 6.8 15.40 13.18 294 13.38 1288 13.51 13.37 -.05 -6.5 NCalMunV N NCA .47 4.9 10.70 9.16 64 9.53 182 9.62 9.51 -6.5 NuvCASel N NXC .63a 4.4 17.17 13.51 20 14.17 48 14.45 13.89 +.33 -5.0 NCTPI N NTC .68a 5.9 12.34 11.38 8 11.57 54 11.68 11.54 -.05 -2.9 NuvCorEqA N JCE 1.21a 7.9 16.49 13.95 52 15.36 181 15.79 15.26 +.24 +5.2 NvCredStr N JQC .62 7.7 8.54 7.83 293 7.99 1540 8.04 7.97 +.02 -2.8tNvDvrsDiv N JDD 1.04 9.5 12.97 10.98 36 10.97 455 11.30 10.96 +.11 -10.8 NuvDivA N NAD .85a 6.5 14.46 12.92 274 13.03 1319 13.24 13.02 -.07 -7.3 NvDow30DO N DIAX 1.06 5.5 20.00 16.43 82 19.28 325 19.72 19.22 +.09 +2.3 NuEnMLP N JMF 1.35 12.6 12.97 9.65 93 10.69 674 11.03 10.66 +.09 -6.1 NEnhMuV N NEV .96a 7.2 15.10 13.18 62 13.41 299 13.99 13.39 -.37 -5.6 NuvFloat N JFR .72 6.9 11.87 10.18 137 10.36 786 10.40 10.29 +.14 -7.6 NuvFltOp N JRO .76a 7.5 11.87 10.07 239 10.13 1279 10.28 10.08 +.01 -11.1tNvGADiv2 N NKG .64a 5.8 13.55 11.11 22 11.14 144 11.27 11.11 -.03 -11.4 NuvGblHIn N JGH 1.58 10.0 17.45 15.22 185 15.75 492 15.86 15.66 +.19 -6.9 NuvHi2020 N JHY .68 6.9 10.50 9.67 48 9.81 160 9.87 9.79 +.03 -1.0 NuvHIDec18 N JHA 10.06 9.67 57 9.84 172 9.88 9.83 +.01 -.7 NuvEnhMu N NVG 15.83 14.06 213 14.80 1170 15.06 14.80 -.08 -4.1 NNYAmtF N NRK .70 5.9 13.44 11.88 100 11.98 418 12.13 11.98 -.08 -7.6 NuvAmtFr N NEA .75a 5.8 14.18 12.70 406 12.87 1690 13.05 12.87 -.10 -6.4 NuvIntMu N NID .68 5.5 13.73 12.10 63 12.43 363 12.57 12.40 -.02 -4.3 NvIntQMu N NIQ .57 4.5 13.49 12.22 210 12.54 338 12.62 12.33 +.13 -2.6 NMDPI N NMY .67a 5.5 13.16 11.88 34 12.01 170 12.09 11.98 +.01 -4.5 NvMAP N NMT .71a 5.8 14.74 12.03 11 12.26 41 12.29 12.24 +.04 -14.1 NMIQI N NUM .74 5.9 13.98 12.41 24 12.53 94 12.63 12.53 -.01 -5.5tNuvMNMu N NMS .80 6.1 15.69 13.19 9 13.22 71 13.31 13.19 +.07 -10.1 NuvMtgOp N JLS 1.52 6.4 26.33 23.10 17 23.90 252 24.13 23.78 +.27 -3.2 NuMtgOp2 N JMT 1.53 6.7 25.40 22.21 15 22.96 42 23.30 22.89 -.01 -3.3 NuvMultM N JMM .48 6.8 7.77 6.60 6 7.03 24 7.06 6.99 +.07 -7.7tNvMuI N NMI .50a 4.7 13.27 10.61 21 10.52 60 10.74 10.51 -.14 -9.1 NuvMuVal N NUV .39a 4.1 10.46 9.32 195 9.47 1221 9.52 9.45 +.05 -6.5tNv AMT-Fr N NUW .78a 5.2 18.59 15.12 29 15.05 145 15.28 15.05 -.14 -12.8 NvNq100Dy Q QQQX 1.68 6.9 28.19 20.24 217 24.37 747 25.28 24.35 -.16 +.7 NuvNJDiv N NXJ .82a 6.3 14.04 12.86 52 12.99 238 13.10 12.96 -.02 -5.1 NNYDvA N NAN .80a 6.4 14.55 12.39 25 12.42 271 12.57 12.40 -.08 -10.2 NNYMV N NNY .39a 4.2 10.65 9.03 3 9.39 88 9.50 9.26 +.15 -1.1 NuvNYSel N NXN .55 4.3 14.30 12.58 3 12.77 43 12.96 12.75 +.02 -6.3 NNCPI N NNC .59a 4.8 13.67 12.06 10 12.29 139 12.40 12.27 -.04 -4.7 NOHQI N NUO .80 5.9 15.46 13.48 26 13.65 96 13.82 13.62 -.07 -6.8 NvPA N NQP .81a 6.4 13.77 12.34 53 12.57 158 12.80 12.51 -.06 -4.4 NuvPf&Inc N JPI 1.95a 8.4 25.61 22.72 35 23.11 175 23.39 23.03 +.10 -6.7 tNvPfdInco N JPC .80 8.7 10.69 9.29 206 9.28 1116 9.36 9.25 -.02 -10.3 NuvQPf2 N JPS .70 7.9 10.47 8.75 531 8.83 2466 8.91 8.77 +.09 -13.4 NuvREAst N JRI 1.49a 9.1 18.46 15.75 51 16.33 283 16.46 16.26 +.18 -8.3 NuvEqtP N BXMX 1.00 7.0 14.57 13.00 149 14.27 776 14.55 14.25 +.08 +.1 NEqPrmG N SPXX 1.04 6.2 19.88 15.18 48 16.90 235 17.45 16.88 -2.4 NvSMM N NIM .31a 3.2 10.55 9.49 13 9.56 76 9.63 9.54 -.01 -4.0 NSTFI N NXP .55a 3.9 15.16 13.85 11 14.04 94 14.18 14.02 +.01 -4.0 NSTFI2 N NXQ .53a 4.0 14.33 13.28 42 13.30 102 13.53 13.29 -.12 -4.6 NSTFI3 N NXR .55a 3.8 15.69 14.04 15 14.37 40 14.55 14.35 -.07 -5.4 NuvSnIn N NSL .42 6.8 6.83 6.05 88 6.16 710 6.17 6.10 +.05 -5.4 NuShDCrd N JSD 1.16a 6.9 17.75 16.45 43 16.81 203 16.92 16.65 +.28 +1.1 Nv TA Div N JTD 1.23 7.0 18.44 15.87 20 17.49 141 17.72 17.40 +.31 -.5 NvTxATR N JTA 1.04 7.6 14.69 12.57 33 13.69 128 13.87 13.60 +.37 -1.9 NTXQI N NTX .65 5.2 14.89 12.42 32 12.51 66 12.65 12.50 -.07 -12.8 NVAPI N NPV .65a 5.4 13.39 12.00 31 12.03 150 12.16 12.00 +.02 -6.2tNuverEnv n A NES 26.50 8.80 14 9.18 108 10.05 8.80 -.46 -49.5 Nvidia Q NVDA .60 .2 52 285.22 165.32 9644 276.43 44264 279.10 261.92 +4.57 +42.9 NxStageMd Q NXTM 28.75 22.70 207 28.25 1481 28.42 28.20 -.12 +16.6 Nxt-ID rs Q NXTD 8.59 1.01 174 1.53 690 1.62 1.52 -.02 -56.3 NymoxPh Q NYMX 4.60 2.46 47 2.59 237 2.65 2.55 -.04 -21.5O -:O2Micro Q OIIM 2.40 1.30 26 2.14 97 2.20 2.00 +.09 +28.2 OFG Bncp N OFG .24 1.4 12 17.75 7.80 154 16.70 997 16.90 16.05 +.40 +77.7 OFG pfA N OFGpA 1.78 7.2 25.48 21.39 2 24.79 12 24.85 24.61 +.25 +2.8 OFG pfB N OFGpB 1.75 7.2 24.82 20.77 4 24.39 14 24.62 24.27 +.10 +10.6 OFG pfD N OFGpD 1.78 7.1 25.72 21.29 0 25.05 6 25.08 24.90 -.06 +11.6 OFS Cap Q OFS 1.36a 11.0 10 13.59 10.41 45 12.39 291 12.75 12.25 -.15 +4.1 OFS C25 n Q OFSSL 1.59 6.3 25.52 24.01 4 25.20 17 25.40 25.17 -.15 +1.2sOGE Engy N OGE 1.33 3.6 20 37.74 29.59 1192 37.39 6258 37.74 37.01 +.36 +13.6 OHA Inv Q OHAI .08 5.1 40 1.68 .85 4 1.58 75 1.58 1.53 +.04 +37.4sONEGas N OGS 1.84 2.3 24 81.61 62.20 281 81.48 998 81.85 80.03 +.74 +11.2 OP Bancp n Q OPBK 14.10 11.54 15 12.05 56 12.19 11.86 -.03 -3.2sOReillyAu Q ORLY 22 351.65 190.00 594 338.73 3323 351.65 337.95 -7.39 +40.8 OSI Sys Q OSIS 68 96.64 50.50 59 75.89 671 77.66 73.70 -.97 +17.9 OakVlyBcp Q OVLY .26e 1.4 16 25.65 15.76 20 18.80 45 20.35 18.80 -1.02 -3.8 OaktreeC N OAK 3.59e 8.8 12 48.05 38.65 277 40.70 1130 40.85 39.05 +1.60 -3.3 OaktrSpL Q OCSL .38 7.6 5.91 4.17 237 5.02 1704 5.08 4.96 +.06 +2.7 OaktrSp28 Q OCSLL 1.53 6.1 25.77 24.01 5 24.88 23 25.05 24.75 +.03 -1.3 OaktStInco Q OCSI .62f 7.3 11 9.06 7.03 32 8.50 272 8.66 8.45 -.13 +1.2 OasisMid n N OMP 1.64f 7.5 49 24.21 15.57 29 21.90 332 22.59 21.73 -.45 +25.6 OasisPet N OAS 13.90 7.08 4912 12.28 30108 12.86 11.97 +46.0 OasmiaPh n Q OASM .02p 3.17 .80 22 2.29 165 2.70 2.28 +.06 +160.2 ObalonT n Q OBLN 10.40 1.46 161 2.95 1148 3.70 2.89 -.11 -55.4 ObsEva n Q OBSV 20.35 6.77 41 14.67 736 15.50 13.00 +1.08 +50.3 Obsidian g N OBE 1.44 .85 337 .92 1801 .96 .92 -.02 -25.8 OcciPet N OXY 3.12f 4.0 60 87.67 60.12 4612 77.58 24985 78.04 74.69 +.93 +5.3 OceanBio Q OBCI .05e 5.71 3.26 19 4.22 182 4.78 4.17 -.09 -2.8tOceanPw h Q OPTT 2.54 .55 471 .51 1644 .76 .50 -.21 -53.4 vjOceanR rs Q ORIG 103.60 20.22 4345 30.96 14176 31.00 29.60 +1.33 +15.5 Oceaneerg N OII .60 2.3 28.62 17.11 812 25.76 3995 27.20 25.69 -.64 +21.9 OceanFst Q OCFC .60 2.1 17 30.90 24.51 118 28.58 755 29.45 28.29 -.66 +8.9tOch-Ziff N OZM .87e 52.4 18 3.95 1.66 408 1.66 2042 1.73 1.65 -.01 -33.6 Oclaro Q OCLR 14 10.20 5.61 1003 9.09 5336 9.47 8.85 -.30 +34.9 OconeeFed Q OFED .40 1.5 30.49 25.55 1 26.60 2 26.96 26.60 -.35 -7.3 OcularTher Q OCUL 8.28 3.30 316 6.20 1870 7.02 6.12 -.79 +39.3 OcwenFn N OCN 4.84 2.94 501 4.04 3394 4.21 3.98 -.13 +29.1 OdonateT n Q ODT 32.00 15.15 38 19.13 269 19.55 18.07 +.50 -23.5 OdysMr rsh Q OMEX 13.75 3.17 43 7.37 207 9.06 7.35 -1.26 +95.5 OfficeDpt Q ODP .10 3.0 9 4.65 2.00 3667 3.28 19627 3.34 3.08 -.04 -7.3 OhioValB Q OVBC .84 2.3 23 56.15 30.45 18 36.30 39 40.70 34.56 -2.80 -10.1 OhrPhar h Q OHRP 2.18 .15 369 .18 10277 .25 .18 -.01 -90.3tOi SA C N OIBR/C 9.71 2.67 1347 2.66 5609 3.08 2.64 -.44 -52.8 OilStates N OIS 38.95 20.23 464 30.60 3320 32.05 29.45 +.20 +8.1 Oil-Dri N ODC .96f 2.6 41 50.82 35.42 3 37.62 32 39.35 36.06 -2.24 -9.3sOkta n Q OKTA 75.49 24.71 2400 72.13 13459 75.49 69.43 +.21 +181.6sOldDomFrt Q ODFL .52 .3 40 170.22 99.50 561 165.89 3137 170.22 163.15 +.71 +26.1 OldLnBc Q OLBK .40 1.2 18 35.72 26.64 53 33.97 296 34.87 33.90 -.20 +15.4sOldNBcp Q ONB .52 2.5 27 20.95 15.80 906 20.50 4363 20.95 20.10 -.05 +17.5 OldPoint Q OPOF .44 1.6 21 34.64 24.07 8 27.10 29 27.60 26.50 +.33 -8.9sOldRepub N ORI .78 3.4 20 22.86 19.04 1671 22.82 9513 22.88 22.24 +.15 +6.7 OldSecBc Q OSBC .04 .3 16 16.30 10.85 52 15.40 327 15.60 15.25 -.10 +12.8 OlScCTrI pf Q OSBCP .78 7.3 10.70 10.31 2 10.62 13 10.65 10.57 +.05 +1.8 Olin N OLN .80 2.8 9 38.84 27.68 3964 28.92 11559 30.96 28.80 -1.90 -18.7sOllies n Q OLLI 40 94.70 42.36 379 90.85 3269 94.70 89.10 -1.65 +70.6 OlympStl Q ZEUS .08 .4 8 25.84 17.94 45 20.63 334 21.48 19.92 -.72 -4.0 OmegaFlex Q OFLX .96 1.3 43 95.00 53.50 30 75.24 126 86.65 71.52 -11.23 +5.4sOmegaHlt N OHI 2.64 8.0 12 33.51 24.90 1444 33.07 6399 33.51 32.72 +.38 +20.1 Omeros Q OMER 26.97 8.36 702 24.96 2690 26.14 24.18 -.33 +28.5 Omnicell Q OMCL 73.00 39.75 242 70.25 1352 71.10 67.75 +1.70 +44.8 Omnicom N OMC 2.40 3.5 14 83.34 65.32 1549 68.98 10490 70.12 68.38 -.89 -5.3 Omnova N OMN 11.90 8.30 66 10.10 412 10.35 9.65 +.25 +1.0 OnDeckCap N ONDK 9.41 4.11 423 7.58 2782 8.31 7.44 -.52 +32.1 OnSmcnd Q ON 10 27.10 16.52 5094 19.87 28189 19.91 18.31 +.39 -5.1tOnTrack Q OTIV 2.94 .88 39 .97 710 1.05 .88 -.06 -28.7 OncoMed Q OMED 5.56 1.74 119 2.84 472 2.90 2.31 +.51 -30.7 Oncobiolog Q ONS 2.10 .78 9 .83 53 .90 .80 -.08 -36.5 OncoCyte n A OCX 7.64 1.10 33 2.30 303 2.50 2.15 -.10 -50.5 OncolBio n Q ONCY 7.40 3.77 121 4.99 400 5.12 3.92 +.49 -20.3 Onconva rs Q ONTX 2.83 .33 4167 .53 14909 .56 .41 +.12 -64.5 OncoSec rs Q ONCS 2.95 .90 534 1.41 4570 1.58 1.41 -.13 -13.2sOneGpHosp Q STKS 3.30 1.32 31 3.30 61 3.40 3.05 +.10 +38.1 OneHorz rs Q OHGI 3.38 .20 354 .22 5312 .27 .21 -.01 -84.1 180 DgrCap Q TURN 2.50 1.62 6 2.26 207 2.27 2.12 +.09 +14.7 OneLibrty N OLP 1.80 6.4 18 29.44 21.02 28 28.32 172 28.47 27.80 +.09 +9.3 OneStopS n Q OSS 6.25 3.17 17 3.54 163 3.91 3.30 -.08 -27.5 1800Flowrs Q FLWS 20 15.00 8.85 108 11.60 777 12.30 11.38 -.70 +8.4 OneSmart n N ONE 16.00 7.53 134 8.71 665 9.93 7.61 +.63 -20.2 OneSpan Q OSPN 97 23.35 11.05 111 18.50 649 18.60 17.73 +.65 +33.1 OneMain N OMF 16 37.29 23.70 538 34.37 2297 35.67 33.25 -1.05 +32.2 ONEOK N OKE 3.30f 5.0 48 71.99 49.65 2240 66.39 17492 66.54 64.34 +.55 +24.2 Ooma n N OOMA 16.95 9.00 50 16.60 391 16.90 15.75 +.55 +38.9 OpenText s Q OTEX .61f 1.6 21 40.31 31.21 297 38.62 2181 38.83 37.95 +.25 +8.3 OperaLtd n Q OPRA 15.62 10.22 73 11.05 284 11.64 10.94 -.32 -15.7 OpesAcq n Q OPES 9.98 9.66 9.82 10 9.82 9.82 +1.4sOpesAcq un Q OPESU 10.16 9.11 0 10.16 0 10.16 10.16 +.04 +1.4 OpGen n rs Q OPGN 10.25 1.62 70 1.87 460 2.10 1.86 -.11 -60.0 Ophthotech Q OPHT 1 4.50 2.25 50 2.39 429 2.46 2.30 -23.4 OpiantPh n Q OPNT 51.00 12.75 25 22.49 147 24.00 21.01 -.16 -2.1 OpkoHlth Q OPK 7.24 2.66 28296 3.90 28296 4.55 3.77 -.68 -20.4 OppLgCap N RWL .72e 1.3 55.31 46.87 38 54.36 167 54.44 53.83 +.36 +5.8 OppMidCap N RWK .59e .7 65.13 55.41 16 64.25 39 64.46 63.47 +.69 +5.8 OppSmCap N RWJ .59e .8 79.48 63.26 11 77.82 56 77.82 76.85 +.46 +11.4sOppUltDiv N RDIV 1.15e 2.9 39.74 33.68 181 39.77 906 39.82 39.18 +.65 +8.7 OpR1000S n N OSIZ 28.52 25.05 28.33 2 28.40 28.33 -.11 +8.0sOp R1000D n N OMFL 28.76 24.74 0 28.87 9 28.91 28.66 +.28 +10.6tOpIntRev n N REFA 30.89 25.60 25.71 1 25.71 25.60 -.92 -7.7 OpGlbRv n N RGLB 30.09 26.33 26.88 0 26.88 26.88 +.05 -3.6 Opp Rev n N ESGL 33.09 28.68 1 32.50 3 32.56 32.23 +.23 +4.6 OppGlRv n N ESGF 33.63 29.31 0 30.42 2 30.42 29.99 +.54 -3.1 OppenFin N RWW .58e .8 74.63 60.70 3 68.58 8 68.65 67.92 -.04 -.6tOpEMRev n N REEM 30.65 24.58 1 25.23 7 25.24 24.58 +.33 -9.2 OppenHldg N OPY .44 1.4 34.15 15.60 38 30.95 314 31.55 30.53 -.10 +15.5 OptiNose n Q OPTN 30.00 12.51 96 13.49 724 15.04 13.26 -1.12 -28.6 Optibase Q OBAS 9.50 6.60 2 8.60 14 8.89 7.97 -.15 +8.1 OptCable Q OCC .08 2.3 38 4.30 2.13 59 3.45 220 4.15 3.40 -.42 +43.3 OptimBk h Q OPHC 13.96 1.85 1 5.19 34 5.50 4.88 -.01 +10.4 OpusBank Q OPB .52e 1.8 18 30.95 21.06 120 28.40 560 28.95 27.95 +.15 +4.0 Oracle N ORCL .76 1.5 56 53.48 42.57 19956 49.25 96657 49.75 48.00 +1.44 +4.2 OramedPh Q ORMP 11.34 4.60 16 4.96 91 5.03 4.86 -.02 -44.9 Orange N ORAN .41e 2.6 18.57 15.67 237 15.83 1108 16.00 15.72 +.10 -9.0 OraSure Q OSUR 32 23.01 12.86 452 15.69 1863 16.24 15.44 -.10 -16.8 Orbcomm Q ORBC 11.95 8.50 313 11.07 1790 11.09 10.75 +.25 +8.7 Orbotch Q ORBK 21 65.75 40.35 76 61.15 1341 61.50 60.19 +.10 +21.7 OrchidIsl N ORC 1.08e 14.8 38 10.47 6.77 1140 7.29 4027 7.95 7.28 -.66 -21.4 OrchidsPP A TIS 1.40 37.6 6 15.74 .70 432 3.72 972 3.90 2.90 +.95 -70.9 Organovo Q ONVO 2.38 .91 357 1.20 2250 1.25 1.17 -.04 -10.4tOrgenesis n Q ORGS 16.80 5.06 38 5.58 450 5.88 5.06 -.17 -59.7 OrignAg rs Q SEED 18.70 5.35 9 5.92 128 6.63 5.80 -.18 -30.4 OrigBcp n Q OBNK .13 .3 42.31 36.12 40 39.20 337 41.55 39.14 -2.10 +4.5 OrionEngy Q OESX 1.25 .70 79 1.01 275 1.02 .90 +.08 +14.8 OrionECarb N OEC .72 70 36.55 21.10 275 32.35 2126 33.95 31.70 -1.20 +26.4 OrionGpHl N ORN 9.83 5.72 112 8.14 507 8.34 7.87 +.04 +4.0 Oritani Q ORIT 1.13e 7.1 11 17.70 15.00 136 15.90 1023 16.20 15.80 -.15 -3.0 Orix N IX 100.03 77.11 34 80.04 118 80.42 78.00 +2.50 -5.6 OrmatTc N ORA .49 .9 50 70.68 45.79 144 55.98 1078 56.42 52.76 +3.23 -12.5 OrrstownF Q ORRF .52 2.2 18 27.05 23.40 6 24.00 62 25.30 23.98 -1.10 -5.0 OrthoPed n Q KIDS 35.50 14.00 42 33.16 284 33.99 32.74 -.34 +72.8 OrthoMed Q OFIX 72 61.98 47.16 77 53.81 393 54.00 52.59 +.47 -1.6sOshRusS n N OUSM 29.13 24.89 14 29.15 101 29.16 28.77 +.24 +7.8 OshIntQ n N ONTL 29.06 25.73 1 26.49 31 26.55 26.00 +.50 -4.2 OshkoshCp N OSK .96 1.3 17 100.26 66.77 664 72.95 2972 73.18 69.00 +3.06 -19.7 OsirisTher n Q OSIR 11.93 7.30 77 11.56 447 11.70 9.46 +1.78 +6.5 OsiskoGl n N OR .20 14.24 7.40 538 7.42 2819 7.92 7.42 -.22 -35.8 OssenInn rs Q OSN 13 8.90 1.50 10 2.02 34 2.10 1.96 -.06 -29.9 Otelco Q OTEL 10 17.75 8.85 2 16.30 9 16.85 16.25 -.50 +22.1tOtonomy Q OTIC 6.45 2.50 55 2.60 470 2.90 2.50 -.30 -53.2 OttawaBc n Q OTTW .20 1.4 53 14.99 13.61 1 13.81 7 13.96 13.78 -.17 -4.4 OtterTail Q OTTR 1.34 2.8 24 49.75 39.00 33 48.60 268 49.35 48.05 -.30 +9.3 OutfrontM N OUT 1.44 7.2 17 25.30 17.75 1284 20.08 5751 20.59 19.82 -.05 -13.4tOvaScience Q OVAS 1.65 .66 138 .68 427 .76 .66 -.08 -51.3 OverSh rs N OSG 4.16 1.67 334 3.34 1570 3.49 3.26 +.08 +21.9 Overstk Q OSTK 89.80 23.10 1422 27.43 9138 28.45 24.80 +1.43 -57.1 Ovid Th n Q OVID 12.44 5.59 69 5.79 270 6.49 5.72 -.22 -41.3 OwensMin N OMI 1.04 6.4 11 29.85 14.07 1522 16.31 4228 18.40 16.17 -1.72 -13.6 OwensCorn N OC .84 1.4 18 96.52 55.39 792 59.79 9618 61.53 58.13 +1.36 -35.0 OwensIll N OI 23 25.90 16.22 3197 19.50 7235 19.58 17.22 +1.70 -12.0 OwensRM A ORM .80f 4.8 11 18.72 13.71 10 16.52 81 17.11 16.45 +.01 +3.2 Oxbridge Q OXBR .48 24.6 4 5.80 1.00 43 1.95 271 2.50 1.70 +.13 -9.3 Oxbrdge wt Q OXBRW .40 .06 .15 +50.0 OxfordImm Q OXFD 17.41 10.00 64 15.63 477 15.92 14.52 +.60 +11.9 OxfordInds N OXM 1.36 1.5 21 97.19 58.91 140 89.59 1206 92.72 84.75 +.53 +19.2 OxfordLn Q OXLC 1.62 15.0 11.74 9.11 176 10.80 1252 10.83 10.73 +.02 +7.5 Oxford 23pf Q OXLCO 1.88 7.4 25.63 25.14 13 25.40 49 25.55 25.31 -.10 OxfrLn24 pf Q OXLCM 1.69 6.5 25.93 25.09 25.90 5 25.90 25.55 +.35 +2.8sOxfSqCap Q OXSQ .80 11.1 6 7.52 5.15 148 7.18 1339 7.52 7.17 -.14 +25.1P-Q:P&F Inds Q PFIN .20 2.6 8.88 6.72 1 7.80 24 8.18 7.77 -.33 -6.9 PAM Q PTSI 51 67.00 19.30 13 57.12 43 59.85 54.81 -.59 +65.9 PB Bncp Q PBBI .24 2.0 12.20 10.00 1 11.75 9 12.00 11.75 -.14 +9.3 PBF Engy N PBF 1.20 2.3 16 53.72 24.51 1855 52.38 8505 53.62 50.58 +1.70 +47.8 PBF Logist N PBFX 1.96f 8.9 12 22.70 17.75 24 21.95 159 22.20 21.55 +.40 +4.8sPC Cnnctn Q CNXN .34e 19 40.75 22.66 158 41.39 539 42.44 38.33 +3.08 +57.9 PC-Tel Q PCTI .22 5.1 7.85 4.01 26 4.35 134 4.55 4.31 -.05 -41.0 PCM Fund N PCM .96 8.3 12.13 10.15 25 11.55 104 11.72 11.49 -.07 -.2 PCM Inc Q PCMI 25.23 6.90 97 21.25 448 22.15 20.86 -.05 +114.6 PCSB Fn n Q PCSB .03p 52 22.34 17.15 32 20.10 146 20.27 19.44 -.01 +5.5 PDC Engy Q PDCE 66.20 40.02 819 48.05 5725 50.23 46.15 -1.66 -6.8 PDF Sol Q PDFS 26 18.48 8.10 136 8.98 948 9.24 8.77 +.12 -42.8 PDL Bio Q PDLI .20 8.7 3.55 2.27 1023 2.30 5456 2.45 2.29 -.15 -16.1 PDL Cmt n Q PDLB 16.95 14.46 5 14.90 40 15.06 14.60 +.25 -1.8 PG&E Cp N PCG 2.12f 4.5 8 71.57 37.30 8385 46.97 29419 47.10 45.59 +1.19 +4.8sPGT Inc N PGTI 28 26.40 13.05 4973 22.00 8523 26.40 21.95 -3.35 +30.6 PHH Corp N PHH 14.32 8.01 77 10.88 297 10.92 10.87 -.04 +5.6 PHI vtg Q PHII 13.95 7.11 1 8.83 51 9.04 8.30 +.17 -24.5 PHI nv Q PHIIK .20 2.4 13.39 7.11 30 8.43 211 8.67 8.20 +.01 -27.1 PICO Hld s Q PICO 5.00e 14.57 10.38 50 12.45 461 12.55 11.85 +.60 -2.7tPIMCO1-3Tr N TUZ .34a .7 50.78 49.84 7 49.84 25 49.93 49.83 -.05 -.9 Pimc1-5Tip N STPZ .53e 1.0 52.50 51.20 30 51.25 198 51.41 51.23 -.10 -1.3 Pim15TIPS N LTPZ .42e .6 69.37 64.47 12 65.38 78 66.12 65.23 -.44 -5.6 PimBrdTIPS N TIPZ .80e 1.4 58.54 56.63 2 56.73 9 57.00 56.67 -.17 -2.6 PimLwDur N LDUR 2.82e 2.0 101.42 99.25 4 99.49 149 99.65 99.36 +.09 -.9 PimcoTR N BOND 6.13e 6.0 107.35 101.92 166 102.47 916 102.83 102.45 -.33 -3.3 Pim0-5HYCp N HYS 5.21e 5.2 101.76 97.52 222 100.49 931 100.49 99.90 +.60 PimIGBd N CORP 3.12a 3.1 106.04 97.04 22 100.59 134 100.68 100.31 +.27 -4.8 PimShMat N MINT .82e .8 101.87 101.35 606 101.52 3004 101.52 101.47 +.04 PimIntMu N MUNI 1.26 2.4 54.23 52.31 18 52.64 64 52.79 52.51 -.09 -1.9 PimSTMun N SMMU .47e .9 50.73 49.49 4 49.81 29 50.01 49.73 -.03 -.1 Pim25yrZro N ZROZ 3.07e 2.8 124.10 106.57 9 110.96 43 112.17 110.60 -.49 -8.6 PJT Part n N PJT .20 .4 61.18 35.53 101 54.90 541 55.90 53.18 +.10 +20.4 PLDT Inc N PHI 1.60e 6.1 34.38 21.58 31 26.26 458 26.86 25.71 +.63 -12.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Saturday, September 15, 2018

PAGE 51

PLX Phr rs Q PLXP 9.41 3.05 18 4.30 184 5.15 3.05 +1.10 -37.7 PNC pfP N PNCpP 1.65 6.1 29.33 26.65 65 27.20 283 27.54 26.96 +.11 -3.9 PNC pfQ N PNCpQ 1.34 5.4 25.78 24.15 35 24.90 127 25.02 24.76 +.13 -1.8 PNC N PNC 3.80f 2.7 12 163.59 122.66 1909 140.40 9895 143.71 139.81 -2.56 -2.7 PNM Res N PNM 1.06 2.7 19 46.00 33.75 297 39.70 1756 39.93 39.20 +.35 -1.9tPOSCO N PKX 93.12 63.79 123 65.70 1462 67.50 63.79 -2.10 -15.9 PPDAI n N PPDF 13.68 3.82 603 6.06 3653 6.19 5.51 -.17 -14.8 PPG s N PPG 1.92f 1.7 20 122.07 100.36 1300 112.17 6017 113.79 111.34 +.66 -4.0 PPL Cap 73 N PPX 1.48 5.8 25.76 24.40 22 25.25 223 25.29 25.13 +.08 -1.3 PPL Corp N PPL 1.64 5.4 13 39.90 25.30 3004 30.16 18320 30.37 29.86 +.41 -2.6 PQ GrpH n N PQG 36 18.69 12.88 91 17.76 557 17.98 17.55 +.27 +8.0 PRA Grp Q PRAA 56 43.75 25.72 429 38.15 1461 38.45 36.95 +1.20 +14.9sPRA Hlth Q PRAH 69 111.75 73.23 376 111.63 2354 112.88 106.73 +4.42 +22.6 PRGX Glbl Q PRGX 10.30 6.55 45 9.10 272 9.90 8.90 -.70 +28.2 PS BusPk N PSB 4.20f 3.2 26 137.60 107.91 102 130.10 509 131.97 128.86 +1.26 +4.0 PSBPk pfU N PSBpU 1.44 5.7 25.99 24.36 8 25.05 30 25.33 24.81 +.30 -.8 PSBPk pfV N PSBpV 1.42 5.8 26.08 24.06 3 24.77 39 25.22 24.65 +.18 -2.1 PS BusP pfY N PSBpY 24.78 22.04 7 23.14 89 23.41 22.84 +.37 -5.9 PS BusP pfX N PSBpX 1.31 5.5 25.50 22.32 30 23.77 108 24.14 23.52 +.28 -5.9 PS BsPk pfW N PSBpW 25.77 22.23 5 23.53 31 23.97 23.26 +.41 -6.8sPTC Inc Q PTC 106.45 54.37 1122 105.67 6493 107.31 98.86 +6.77 +73.9 PTC Thera Q PTCT 52.95 14.56 1321 47.77 6249 48.36 45.82 +1.22 +186.4 PVH Corp N PVH .15 .1 16 169.22 120.91 1087 139.54 6339 141.55 132.78 +6.99 +1.7 PacWstBc Q PACW 2.40 4.8 15 55.86 43.61 851 50.29 4747 50.54 49.15 +.09 -.2 Paccar Q PCAR 1.12 1.6 12 79.69 59.82 1542 70.34 8748 70.89 68.32 +1.33 -1.0 PcrTrnd750 N PTLC 31.46 26.60 219 31.36 824 31.41 30.96 +.35 +9.5 PcrTrnd450 N PTMC 33.96 28.71 71 33.83 341 33.94 33.39 +.34 +8.7 PcrTrnd100 N PTNQ 36.43 27.63 262 35.73 443 35.88 35.08 +.53 +18.1 PacrCash n N GCOW 34.59 29.77 26 31.00 158 31.21 30.28 +.62 -1.5 PacrTrendp N PTEU 33.39 26.51 42 27.03 298 27.22 26.87 +.28 -12.0 Pacr Wlth n N PWS 27.67 23.99 51 26.69 103 26.77 26.33 +.35 +5.8 Pac Cash n N CALF 32.73 23.78 7 29.33 25 29.56 29.08 +.02 +12.4 PacDvCsh n N ICOW 31.03 26.38 13 27.25 22 27.31 26.53 +.82 -7.1 PacBiosci Q PACB 5.70 2.02 1707 5.19 13299 5.28 4.20 +.58 +96.6 PacCityF n Q PCB 20.95 18.56 74 20.40 466 20.93 20.13 +.04 +2.1 PacifCstOil N ROYT .15e 5.7 6 2.76 1.42 94 2.60 752 2.72 2.57 -.02 +34.0tPacEthanol Q PEIX 6.06 1.55 292 1.55 1697 1.85 1.55 -.30 -65.9 PacGE pfA A PCGpA 1.50 5.6 32.57 21.19 21 27.00 38 28.20 25.10 +1.80 -4.3 PacGE pfB A PCGpB 1.37 5.9 29.83 20.49 5 23.45 10 23.70 22.72 +.70 -9.3 PacGE pfC A PCGpC 1.25 5.8 27.75 19.75 3 21.66 3 21.66 21.31 +.30 -11.9 PacGE pfD A PCGpD 1.25 5.8 26.74 19.31 5 21.52 18 21.63 20.81 +.32 -10.9 PacGE pfE A PCGpE 1.25 5.8 29.48 19.60 2 21.67 13 21.84 20.50 +.66 -12.1 PacGE pfG A PCGpG 1.20 5.7 27.10 18.54 1 21.00 14 21.33 20.43 +.50 -14.5 PacGE pfH A PCGpH 1.12 5.5 29.54 17.36 20.28 25 21.54 18.80 +.84 -12.1 PacGE pfI A PCGpI 1.09 5.6 25.90 17.25 0 19.58 10 19.80 18.80 +.43 -13.2sPacMerc Q PMBC 23 10.45 8.00 33 10.05 134 10.45 9.95 +.10 +14.9 PacPreBc Q PPBI .15p 22 46.05 33.50 314 38.90 2167 40.10 38.20 -.70 -2.8 PaciraPhm Q PCRX 48.40 26.95 456 46.55 2066 47.65 44.25 +1.60 +2.0 PackAmer N PKG 3.16 2.8 18 131.13 107.39 549 114.46 2966 115.17 111.51 +3.34 -5.1 Pagsegur n N PAGS 39.97 24.57 1104 27.04 10095 27.63 25.85 +.47 -14.7 PainThr rs Q PTIE 12.80 .81 342 .95 3808 1.04 .92 -.01 -76.3 PalatinTch A PTN 1.59 .56 1044 1.01 6268 1.11 1.01 -.03 +17.6sPaloAltNet N PANW 239.50 135.85 986 234.62 6804 239.50 228.32 +7.01 +61.9 PampaEng N PAM 72.98 24.93 391 29.20 2476 31.06 28.78 -1.56 -56.6tPanASlv Q PAAS .14 1.0 22 18.75 13.97 1173 14.48 7328 15.06 13.97 -.48 -6.9sPandora N P 10.07 4.09 6494 9.57 53826 10.07 8.87 +.72 +98.5 PangaeaL Q PANL 2 8.40 2.13 26 3.47 217 3.60 3.31 +.07 -5.7 PanhO&G N PHX .16 .8 25.30 17.65 15 19.20 101 19.75 18.85 +.05 -6.6 PapaJohns Q PZZA .90 1.9 19 75.82 38.05 593 46.84 4023 47.20 45.44 +.93 -16.5 PapaMurph Q FRSH 13 6.50 4.40 194 5.08 309 5.33 5.05 -.23 -5.6 ParPetrol A PARR 34 21.94 16.42 17.87 -7.3 ParTech N PAR 83 26.40 7.31 132 23.97 770 26.02 21.61 +2.32 +156.4 ParaGold n A PZG 4 1.80 1.01 25 1.01 107 1.07 1.01 -.04 -22.3 ParamtGp N PGRE .40 2.6 16.61 13.70 1074 15.46 5513 15.78 15.32 -.12 -2.5tParatekPh Q PRTK 27.80 9.38 384 9.35 2292 10.15 9.35 -.73 -47.8 Paretem rs A TEUM 3.59 .54 985 2.81 5000 2.90 2.62 +.11 +35.7 ParkCity Q PCYG 59 13.40 6.75 114 8.90 366 9.50 8.60 +.10 -6.8 ParkEl N PKE .40 1.9 17 24.16 15.51 52 20.55 290 20.88 20.34 +20.5 ParkHot n N PK 2.20f 6.5 34.27 23.91 2163 33.65 7849 34.18 33.03 -.36 +17.0 ParkNatl A PRK 3.84 3.6 16 119.00 96.19 37 106.94 207 110.23 105.88 -2.96 +2.8 ParkOh Q PKOH .50 1.3 12 47.90 34.95 18 39.00 107 39.85 37.20 -.70 -15.1 ParkeBcp Q PKBK .56f 2.4 16 24.80 17.32 12 23.10 60 23.30 23.00 +.20 +23.6tParkDrl rs N PKD 21.60 2.96 44 3.01 450 3.41 2.96 -.34 ParkerHan N PH 3.04 1.6 23 212.80 152.47 728 187.15 3886 187.31 177.92 +9.43 -6.2 ParsleyEn N PE 32 33.43 21.12 3263 28.26 18991 28.78 26.18 +1.89 -4.0 PrtnrCm Q PTNR 20 6.60 3.23 3 4.69 9 4.83 4.46 +.19 -23.7 PartRe pfF N PREpF 1.47 5.9 25.97 24.68 3 25.03 9 25.17 25.00 +.02 -2.2 PartRe pfG N PREpG 1.63 6.2 27.44 25.81 3 26.10 28 26.23 26.00 +.09 -2.8 PartRe pfH N PREpH 1.81 6.7 29.54 26.81 11 27.21 71 27.74 27.10 -.20 -5.1 PartRe pfI N PREpI 1.47 5.8 27.08 24.91 10 25.14 23 25.21 25.09 +.04 -4.3 PartyCity n N PRTY 13 16.95 9.50 606 14.80 5304 15.70 14.75 -.50 +6.1 PathfdBcp Q PBHC .24 1.6 22 16.64 14.60 1 15.20 4 15.40 15.15 -.27 -1.3 PatrkInd s Q PATK 22 72.35 48.62 235 65.90 959 67.00 62.65 -.05 -5.1sPatrNBc rs Q PNBK .04 .2 32 22.25 16.30 1 21.95 23 22.25 20.00 +1.80 +23.0 PatriotTr n Q PATI 13 23.80 16.72 2 18.90 17 20.55 18.15 -1.60 +8.7 PatternEn Q PEGI 1.69 8.4 15 26.56 16.58 742 19.99 3336 20.51 19.59 +.39 -7.0 Patterson Q PDCO 1.04 4.2 11 40.90 20.22 964 24.68 7040 24.86 23.39 +.26 -31.7 PattUTI Q PTEN .16 .9 25.03 14.60 2419 17.63 13788 18.01 16.02 +1.58 -23.4 Pavmed n Q PAVM 9.31 .87 287 1.34 1126 1.44 1.34 -.05 -41.4sPaychex Q PAYX 2.24 3.0 29 74.92 57.09 1010 74.38 7751 74.92 73.73 +.34 +9.3sPaycomSft N PAYC 162.72 73.02 515 163.32 3172 164.08 154.14 +7.42 +103.3sPaylocity Q PCTY 84.22 41.15 350 85.12 1839 85.56 80.52 +4.51 +80.5 PayData rs Q PYDS 4.10 1.35 36 1.92 152 1.93 1.76 +.04 -24.1sPayPal n Q PYPL 58 93.70 61.58 9196 90.78 38958 93.70 88.56 +1.96 +23.3 pdvWirelss Q PDVW 39.75 22.50 41 30.80 205 31.73 27.65 +1.25 -4.0 PeabodyE n N BTU .60 1.4 47.84 28.08 1179 43.76 5101 44.71 42.48 +1.20 +11.2 PeakRsts Q SKIS .28 5.6 5.78 4.10 6 5.00 99 5.20 4.82 -.15 -7.4 PeapkGl Q PGC .20 .6 18 38.00 29.81 34 32.44 178 33.84 31.75 -1.38 -7.4 Pearson N PSO .80e 7.3 12.73 7.62 236 10.89 1091 11.55 10.87 -.64 +10.9 Pebblebrk N PEB 1.52 4.2 21 41.65 32.73 2146 36.52 7243 37.52 36.09 -.80 -1.7 Pebble pfC N PEBpC 1.63 6.5 26.05 23.93 2 25.15 12 25.31 25.10 +.08 -.5 Pebbleb pfD N PEBpD 2.09 8.2 26.30 24.11 0 25.33 47 25.59 25.33 +.00 -1.7 Pedevco rs A PED 4.44 .26 115 2.10 621 2.47 2.10 -.24 +556.3 Pegasyst Q PEGA .12 .2 67.95 45.40 310 65.65 1505 65.80 61.15 +2.00 +39.2 Pembina g N PBA 1.56 25 36.99 29.28 266 33.00 1697 33.48 32.73 -.02 -8.8 PnnNtGm Q PENN 34 36.90 22.20 1060 32.39 5767 33.25 31.40 +.29 +3.4 PennVa n Q PVAC 96.13 32.49 175 74.68 933 77.06 71.67 +.28 +90.9 PennantPk Q PNNT .72 9.5 9 7.84 6.29 169 7.54 973 7.78 7.52 +.04 +9.1 PenPkFR Q PFLT 1.14 8.6 12 14.65 12.00 103 13.25 509 13.45 13.20 +.04 -3.4 Penney N JCP 32 4.75 1.60 9934 1.89 50760 1.89 1.73 +.13 -40.2 PennsWd Q PWOD 1.88 4.3 17 50.00 39.59 4 43.26 18 44.81 43.13 -1.47 -7.1 PennaRE N PEI .84 8.7 13 12.52 8.86 1031 9.70 8191 10.24 9.36 -.48 -18.4 PenRE pfB N PEIpB 1.84 7.5 25.57 20.21 1 24.63 28 24.79 24.21 -.12 -2.2 PenRE pfC N PEIpC 1.80 7.5 26.63 19.44 10 23.96 33 24.09 23.70 +.06 -7.5 PenRE pfD N PEIpD 1.72 7.4 25.83 19.01 9 23.35 48 23.44 22.74 +.35 -7.0 PennyMFn N PFSI .47p 8 25.20 16.40 50 21.50 367 22.45 21.35 -.35 -3.8 PennyMac N PMT 1.88 9.3 21 20.41 14.87 294 20.19 1571 20.35 19.94 -.04 +25.6 Penny pfA N PMTpA 2.03 8.1 25.80 23.11 17 25.03 102 25.11 25.00 -.02 -.8 PennyM pfB N PMTpB 25.45 23.68 42 24.86 182 25.00 24.75 -.04 -1.3 PensarAc n Q WRLS 10.17 7.75 11 9.93 150 9.95 9.90 +2.7 PensrAc rt Q WRLSR .55 .30 3 .48 3 .49 .48 -.01 -4.0 PensarA un Q WRLSU 11.48 10.13 11.00 2 11.00 11.00 +.30 +6.6 Penske N PAG 1.40f 2.6 13 54.83 41.74 200 53.34 1175 53.43 51.70 +1.70 +11.5 Pentair N PNR .70 1.6 13 74.84 41.00 1445 44.07 7803 44.19 42.46 +.98 -37.6 Penumbra n N PEN 167.35 82.55 322 156.80 1732 157.15 141.30 +14.70 +66.6 PeopUtdF Q PBCT .70 3.9 15 20.26 16.36 1702 17.84 10772 18.65 17.74 -.69 -4.6 PeopUtd pf Q PBCTP 1.41 5.5 28.99 25.00 4 25.75 41 26.02 25.50 +.22 -9.1 PeBcOH Q PEBO 1.12 3.1 18 39.58 30.66 30 36.39 225 36.92 35.77 -.01 +11.6 PeopBNC Q PEBK .52 1.8 16 34.54 26.32 6 29.46 45 30.50 28.89 -.61 -4.0 PeopFSvc Q PFIS 1.32f 2.9 17 52.00 40.68 10 45.84 25 46.00 45.00 +.27 -1.6 PeopUtah n Q PUB .40f 1.1 32 38.70 26.70 15 35.45 112 36.15 34.85 -.15 +17.0 PepsiCo Q PEP 3.71 3.2 36 122.51 95.94 2568 114.57 19628 115.01 111.85 +1.83 -4.5 Percptr Q PRCP .15 1.4 32 12.25 7.03 5 10.80 71 10.99 10.25 -.14 +11.3sPerficient Q PRFT 49 31.09 17.65 149 30.17 1320 31.09 29.32 +.51 +58.2 PerfFood n N PFGC 21 39.45 26.35 317 32.40 2508 33.05 32.00 +.30 -2.1 Performnt Q PFMT 3.52 1.52 21 1.82 95 2.13 1.80 -.44 +10.3 PerionNwk rs Q PERI 4.05 2.13 18 3.23 110 3.32 3.11 +.06 +4.5sPerkElm N PKI .28 .3 37 96.87 67.51 377 95.74 2367 96.87 94.10 +2.17 +30.9tPermRck n N PRT 16.69 11.75 58 12.00 544 13.21 11.75 -1.03 -22.6 PermaFix Q PESI 5.15 3.29 6 4.55 39 4.90 4.55 -.25 +24.7 PermaPip Q PPIH 10.43 8.00 5 9.20 59 9.60 9.15 +2.2 Prmian N PBT .65e 7.7 23 10.30 8.15 50 8.35 291 8.58 8.23 +.07 -5.9 PermvRoy N PVL 1.45e 39.7 10 4.41 2.51 18 3.65 404 3.70 3.36 +15.9tPernixT rs Q PTX 3.35 .79 133 .92 2765 1.15 .79 -.07 -61.6 Perrigo N PRGO .76 1.0 95.93 67.53 1577 73.69 7257 75.95 73.26 -2.06 -15.5 PerryEllis Q PERY 8 29.59 21.46 75 27.48 783 27.70 27.06 -.05 +9.7tPershGld rs Q PGLC 3.23 .80 88 .95 1175 1.09 .80 -.06 -60.4sPerspecta n N PRSP 25.45 19.84 2520 25.60 7188 25.98 24.02 +1.59 +4.3sPetIQ n Q PETQ 43.19 17.03 517 41.20 2966 43.19 37.25 +2.55 +88.6 PetMed Q PETS 1.08f 2.9 21 57.80 31.81 412 36.80 2399 37.20 34.12 +2.49 -19.1 PetChina N PTR .70e .9 85.02 61.87 81 75.03 688 75.95 72.11 +3.00 +7.3 PetrbrsA N PBR/A 14.98 7.55 6957 9.02 40478 9.54 8.82 -.58 -8.2 Petrobras N PBR 17.20 9.02 15528 10.59 104762 11.08 10.31 -.45 +2.9 Pfenex A PFNX 8.42 2.07 253 4.59 1043 5.38 4.59 -.54 +72.6sPfizer N PFE 1.36 3.2 17 42.92 33.20 15617 42.96 104228 43.00 41.95 +.76 +18.6 PFSweb Q PFSW 11.86 5.90 38 8.14 233 8.88 7.85 -.09 +9.6 PhlpsSelEn N DSE 1.26 21.2 7.18 4.89 109 5.93 772 6.11 5.85 +.09 +1.4 PhibroAH Q PAHC .40 .9 31 54.62 32.05 197 43.75 1096 46.90 43.20 -2.45 +30.6 PhilipMor N PM 4.56 5.7 19 118.44 76.21 3290 79.33 25176 81.57 77.17 +.73 -24.9sPhilipsNV N PHG .88e 1.9 46.09 35.47 447 45.75 4367 46.09 43.88 +2.32 +21.0 Phillips66 N PSX 3.20f 2.8 26 123.97 84.43 2690 113.60 16580 115.00 111.53 -.70 +12.3 Phill66LP N PSXP 3.01f 5.8 19 56.48 44.40 297 51.91 1632 52.85 50.79 -.37 -.8 PhxNMda N FENG 8.14 3.82 152 4.51 822 4.91 4.29 -.33 -30.5 PhotrIn Q PLAB 1 11.00 7.20 312 9.90 1338 10.15 9.65 -.15 +16.1 PhysRltTr N DOC .92 5.4 45 19.07 14.13 1404 17.14 8516 17.41 16.83 +.32 -3.5tPiedmLithn Q PLLL 17.98 10.50 10.51 6 11.38 10.50 -.84 -17.6 PiedmOfc N PDM .84 4.3 9 20.57 16.69 389 19.37 2106 19.77 19.15 -.19 -1.2tPier 1 N PIR .28 16.6 5.92 1.74 1177 1.69 4503 1.86 1.69 -.12 -59.2 PierisPhm Q PIRS 9.75 4.43 283 4.99 1636 5.40 4.98 -.28 -33.9 PilgrimsP Q PPC 8 38.39 16.30 574 18.94 4099 19.58 18.40 +.16 -39.0 PimUS Eq n N MFUS 30.04 25.25 2 29.85 10 30.01 29.50 +.33 +8.1 Pim IntEq n N MFDX 28.41 24.89 5 25.47 19 25.52 25.05 +.52 -4.7tPimEmMkt N MFEM 28.32 23.02 9 23.61 44 23.66 23.02 +.26 -9.8 PimcoCA N PCQ .92 5.5 17.89 14.43 33 16.81 244 17.28 16.78 -.13 -2.7 PimcoCA2 N PCK .65 7.5 10.29 8.01 89 8.62 307 8.84 8.53 -.06 -15.2 PimcCA3 N PZC .72 6.7 11.09 9.55 20 10.68 152 10.84 10.64 -.11 +2.3sPimcoCp&I N PCN 1.35 7.2 18.95 16.03 85 18.84 410 19.25 18.56 +.44 +9.5 PimCpOp N PTY 1.56a 8.6 18.93 15.86 129 18.14 1040 18.24 18.03 +.14 +10.2sPimDyCrd N PCI 1.97 8.1 24.48 21.61 289 24.26 2011 24.48 24.17 +.04 +8.1sPimDyInco N PDI 2.65a 7.9 33.65 28.84 167 33.55 869 33.65 33.16 +.57 +11.6 PimcIncStr N PFL 1.08 8.9 12.54 11.15 63 12.10 215 12.18 12.05 +.05 +3.6 PimIncStr2 N PFN .96 9.0 10.89 10.00 339 10.63 883 10.75 10.50 +.01 +1.9 PimStPls N PGP 2.20 15.3 17.09 12.37 27 14.39 322 14.76 14.12 +.07 -6.4sPimcoHiI N PHK 1.24 13.9 9.04 7.19 530 8.91 2759 9.04 8.87 +.06 +19.4 PimIncOpp N PKO 2.28a 8.3 27.98 24.50 27 27.47 181 27.75 27.39 +.27 +6.0 PimcoMuni N PMF .98 7.4 14.12 12.29 57 13.25 227 13.40 13.18 -.06 +1.9 PimcoMu2 N PML .78 5.9 13.56 11.80 91 13.17 474 13.35 13.16 -.01 -.1 PimcMu3 N PMX .75 6.7 12.01 10.76 79 11.28 313 11.61 11.28 -.22 -2.6 PimcoNY N PNF .68 5.7 13.35 11.26 33 11.97 104 12.35 11.91 -.17 -6.3 PimcoNY2 N PNI .80 6.8 12.51 10.40 9 11.66 132 11.76 11.34 +.37 -2.8 PimcNY3 N PYN .63 6.3 10.27 8.50 6 9.94 50 10.16 9.84 -.09 +.2 PimcoStrIn N RCS .96 9.6 10.31 8.62 158 9.96 680 10.20 9.78 -.11 +8.5sPinduodou n Q PDD 30.48 17.20 16712 26.34 56304 30.48 19.31 +6.77 -1.3 PingtanM Q PME .04 1.8 14 4.20 1.99 21 2.27 272 2.37 2.22 +.03 -25.6 PinnclEnt Q PNK 35.18 18.61 407 33.40 2168 33.78 32.99 +.15 +2.0 PinnaclFn Q PNFP .56 .9 19 69.95 59.55 291 63.25 1807 65.43 62.15 -1.30 -4.6 PinnaclFds N PF 1.30 1.9 13 70.51 52.25 2408 67.54 8989 67.68 66.32 +1.25 +13.6 PinWst N PNW 2.78 3.5 18 92.42 73.41 648 80.35 3277 80.46 79.32 +.76 -5.7 PionDvrsHi A HNW 1.38 9.4 16.57 14.25 23 14.63 157 14.88 14.60 -.21 -7.1 PionEnSvc N PES 6.35 1.70 351 3.05 1784 3.25 2.95 +.10 PionFltRt N PHD .72 6.5 12.22 10.91 52 11.10 235 11.13 11.06 +.04 -3.2 PionHiIn N PHT 1.14 12.3 10.12 9.14 60 9.28 455 9.31 9.15 +.13 -4.4 PioMuAdv N MAV .84 7.7 11.88 10.50 64 10.96 378 11.16 10.93 -.12 -3.6 PioMunHi N MHI .84 7.3 12.35 11.10 115 11.54 424 11.78 11.52 -.08 -2.6 PioNtrl N PXD .32 .2 213.40 127.96 1215 170.43 9599 172.19 162.21 +8.24 -1.4 PioneerPw Q PPSI 24 7.95 4.40 3 4.70 20 4.93 4.52 -.30 -38.3 PiperJaf N PJC 1.50f 1.9 13 99.80 54.00 56 77.00 271 77.40 73.05 +2.75 -10.7tPitnyBw N PBI .75 10.4 5 14.80 6.88 1680 7.21 10405 7.37 6.88 -.08 -35.5 PitnyBw 43 N PBIpB 1.67 7.2 25.75 21.46 40 23.48 579 23.92 23.13 -.16 -3.7 PivotSft n N PVTL 31.24 15.11 4754 22.41 32164 28.92 21.88 -4.20 +42.5 Pixelwrks Q PXLW 7.05 3.15 278 4.76 1416 5.22 4.70 -.46 -24.8 PlainsAAP N PAA 1.95 7.7 40 27.70 18.38 2247 25.20 10835 25.68 24.80 -.07 +22.1 PlainsGP rs N PAGP 1.70 48 27.00 18.98 1521 24.64 7891 25.11 24.11 -.01 +12.3 PlanetFit n N PLNT 2 53.41 24.97 677 51.64 3086 51.87 49.82 +1.28 +49.1 Plantron N PLT .60 1.0 20 82.28 42.35 289 62.29 1766 64.83 61.85 -.64 +23.6 PlatfmSpc N PAH 18 13.54 9.09 3070 12.85 10013 13.01 12.68 +.12 +29.5 PlatEag n Q EAGL 11.82 9.60 0 9.84 3 9.84 9.80 +.02 +.9 PlatEag un Q EAGLU 11.00 8.00 13 10.28 34 10.39 10.08 -.12 +2.7 PlatGpM rs A PLG 1 .58 .08 2167 .16 17051 .17 .11 +.04 -49.0 PlayAGS n N AGS 32.80 16.66 530 29.99 2059 30.19 28.05 +.79 +62.1 PlayaHot n Q PLYA 11.69 9.41 82 9.76 996 10.04 9.59 -.19 -9.5 Plexus Q PLXS 66.78 51.74 128 62.04 623 62.37 60.17 +1.02 +2.2 PlugPowr h Q PLUG 3.21 1.53 3103 1.87 16004 1.93 1.72 -.05 -20.8 PlumasBc Q PLBC .36f 1.4 13 29.45 19.85 6 25.25 32 25.40 24.11 -.20 +8.8sPlurlsght n Q PS 38.37 19.25 449 36.72 3333 38.37 34.54 +1.37 +83.6 PluristemT Q PSTI 2.12 1.14 108 1.33 774 1.37 1.30 +.02 -3.6 PlymInd n A PLYM 1.50 9.5 19.00 14.37 24 15.85 109 16.20 15.30 +.29 -14.2 PlymInd pfA A PLYMpA 1.88 7.6 26.07 23.68 3 24.85 9 25.50 24.83 +.05 -1.2 PoageBksh Q PBSK .24 .9 30 27.75 18.10 4 25.70 45 26.25 25.64 -.40 +22.4 PointrTel h Q PNTR 17 19.65 10.25 5 12.85 35 13.05 12.26 +.25 -30.9 PointsInt g Q PCOM 33 18.48 9.31 79 13.13 349 14.90 12.92 -1.77 +27.6 PolarPwr n Q POLA 6.85 4.01 14 5.62 62 6.00 5.53 -.34 +12.2 Polaris N PII 2.40 2.2 29 137.66 97.25 572 108.96 2911 111.06 106.04 -2.03 -12.1 Polarity rs Q COOL 41.22 15.21 872 17.45 5911 21.88 16.40 -3.09 -24.8 PolyMet g A PLM 1.36 .58 117 .90 731 1.00 .88 -.07 +4.7 PolyOne N POL .70 1.6 19 47.48 36.33 364 43.28 1287 43.61 41.18 +1.35 -.5sPool Corp Q POOL 1.80f 1.0 33 175.87 102.19 179 174.48 825 175.87 168.75 +4.57 +34.6 PopeRes Q POPE 3.20f 4.4 26 73.50 66.60 1 72.45 2 73.25 72.45 -.11 +3.9 Popular Q BPOP 1.00 2.0 31 52.50 32.04 335 50.27 1974 51.17 49.81 -.22 +41.6 Popular pf Q BPOPN 1.68 6.7 25.52 22.61 3 25.14 7 25.25 24.98 +.30 +3.5sPopCpII pf Q BPOPM 1.53 6.2 25.00 17.66 9 24.72 39 25.00 24.47 +.05 +9.4 PortGE N POR 1.45 3.1 22 50.11 39.02 421 46.87 2210 47.38 46.25 -.17 +2.8 PortolaPh Q PTLA 58.37 24.63 892 29.37 5117 30.24 27.20 +1.86 -39.7sPostHldg N POST 26 100.83 70.66 343 100.65 2092 101.17 97.15 +2.68 +27.0 Potbelly Q PBPB 14.15 11.05 149 12.85 1111 13.55 12.65 -.60 +4.5 PotltchDel Q PCH 1.60 3.3 26 56.35 44.88 337 47.85 1802 48.70 46.95 +.95 -4.1 PowellInds Q POWL 1.04 2.8 41.42 22.80 24 36.90 113 38.69 36.52 -1.02 +28.8 PwrInteg Q POWI .64 1.0 33 86.60 60.55 397 66.75 1931 70.90 61.15 -3.05 -9.2 PowrREIT A PW 7.29 5.50 1 5.98 7 6.14 5.92 +.03 -2.9 PwREIT pfA A PWpA 26.55 25.02 25.75 1 25.75 25.70 +.5 PSCrudeDS N DTO 140.96 51.80 2 55.56 15 57.15 52.14 -1.86 -37.4sPwSBMetS N BOS 22.02 13.07 22.02 0 22.02 22.02 +5.20 +11.2 PSBMetDL N BDD 11.60 6.52 1 6.64 2 6.70 6.58 -.01 -36.9 PSBMetDS N BOM 12.41 4.24 7.36 0 7.36 7.36 +1.36 -.8sPSCrudeLg N OLO 6.54 4.12 2 6.45 5 6.54 6.29 +.16 +26.7 PSCrudeSh N SZO 90.00 44.71 60.01 1 60.01 60.01 -2.36 -21.7 PS Engy N DBE 17.40 12.23 16.57 +14.0 PS CEFInc N PCEF 1.91 8.3 24.24 22.35 23.05 -3.6 PShIntlDev N IDHQ .33e 1.4 25.51 22.71 24.21 +.2 PSAsxJ N PAF 1.91e 3.3 62.67 55.81 57.97 -1.6 PranBio rs Q PRAN 3.79 1.75 15 1.96 86 2.01 1.85 -.05 -37.3 Praxair N PX 3.30 2.1 36 168.54 132.49 1663 156.99 5682 160.07 154.56 +1.96 +1.5 Precipio n Q PRPO 2.65 .32 198 .39 2732 .45 .39 -.03 -67.9 PrecDrill N PDS .28 4.14 2.26 720 3.62 4594 3.76 3.42 +.11 +19.9 PrecTh rs Q AIPT 2.50 .81 49 1.00 475 1.14 1.00 -.14 -1.0 PfdAptCm N APTS 1.02 5.7 22.71 13.60 267 17.96 1122 17.98 17.33 +.86 -11.3 PfdBkLA Q PFBC 1.00f 1.7 69.48 50.73 57 60.47 294 61.39 59.53 -.47 +2.9 PrefrmdLn Q PLPC .80 1.0 35 96.83 51.50 9 76.88 41 81.96 76.00 -5.11 +8.2 PremFin s Q PFBI .60 3.2 12 26.05 16.78 6 18.72 49 20.02 18.50 -1.10 -6.8 Premier Q PINC 45.31 27.16 371 43.54 2231 44.28 42.79 -.21 +49.2 Presbia n Q LENS 7.14 1.61 1 1.80 15 1.95 1.73 +.02 -52.4 Presidio n Q PSDO .16 1.0 19.74 11.97 254 16.84 1558 17.02 16.40 +.27 -12.2 Prestige rs N PBH 3 258.98 27.84 299 38.66 1966 39.32 37.68 -.47 -12.9 Pretium g N PVG 12.44 6.17 2190 7.77 14392 7.90 6.82 +.66 -31.9 PriceTR Q TROW 2.80 2.5 20 127.43 82.77 775 110.37 6712 111.35 108.00 +3.34 +5.2 PrSmrt Q PSMT .70 .8 35 94.45 77.30 96 86.50 459 88.65 86.30 -1.30 +.5 PrmEgy Q PNRG 77.85 44.25 1 71.00 2 72.37 68.40 -5.95 +37.9sPrimerica N PRI 1.00 .8 15 126.20 73.85 213 127.70 925 128.35 123.68 +3.20 +25.8 PrimoWtr Q PRMW 68 20.72 10.47 147 19.07 825 20.26 18.97 -.37 +51.7 Primoris Q PRIM .24 1.0 22 29.90 23.61 139 25.20 1204 25.54 24.42 +.25 -7.3 PrinEdgAIn N YLD .75e 42.10 39.36 0 40.79 3 40.79 40.69 -.10 -1.2 PrinPrice Q PSET .16e 35.31 29.79 35.26 14 35.26 35.26 +.04 +9.6 PrinShHld Q PY .33e 34.81 29.36 0 33.95 5 34.08 33.95 -.04 +4.1 PrinHlIn ef Q BTEC 39.21 28.87 2 36.90 6 37.18 36.63 -.16 +17.3 PrinMill ef Q GENY .06e 39.30 30.89 3 38.57 12 38.79 38.26 +.22 +11.1sPrin US SC Q PSC 36.24 29.18 0 35.56 1 36.24 35.56 +.13 +12.1 PrinActGl N GDVD 29.52 26.56 0 28.14 0 28.14 28.14 +.69 +.5 PrinIntM n Q PXUS 106.29 99.98 101.68 +.3 Prin Cont n N PVAL 27.47 25.45 3 27.46 3 27.46 27.46 -.01 +7.7sPrn MegC n N USMC 28.11 24.58 3 28.07 3775 28.11 27.86 +.28 +6.9 PrinSpec n N PREF 101.70 94.59 0 95.26 9 95.26 94.85 +.26 -5.1 PrinFncl Q PFG 2.12f 3.7 12 75.59 52.31 1456 56.94 5713 56.97 53.93 +1.88 -19.3 PrincREstI N PGZ 1.32m 7.5 19.52 16.21 31 17.61 108 18.04 17.58 -.12 +2.4stPrinBio n Q PRNB 4192 32.65 4192 36.00 25.00 PriorityTc Q PRTH 12.99 8.34 18 10.60 28 10.70 10.25 +.01 +4.0 PriorTc un Q PRTHU 13.26 10.21 12.50 2 12.50 12.50 -.76 +17.7 ProAssur N PRA 1.24a 2.5 26 63.45 34.95 219 49.40 951 49.48 47.65 +.15 -13.6 ProDex Q PDEX 28 11.00 6.05 31 10.30 172 10.50 9.12 +.55 +51.5 ProLogis N PLD 1.92 2.9 28 68.20 58.28 3162 67.23 14557 67.66 66.04 +1.71 +4.2 ProPetr n N PUMP 22.88 11.13 2365 16.62 8968 16.92 15.05 +1.61 -17.6 ProPhaseL Q PRPH 1.00e 5.29 1.62 16 3.00 32 3.11 2.94 -.01 +73.5sProQRTher Q PRQR 22.60 2.75 1035 20.80 7806 22.60 15.70 +5.00 +545.0 PrShtDow rs N DOG 67.60 55.56 58.56 PrUltDow s N DDM 50.80 34.60 279 48.49 1357 48.69 47.03 +.83 ProUltMC s N MVV 47.05 34.08 101 46.78 291 46.90 45.66 +.90 PrUltQQQ s N QLD 102.51 61.33 1277 98.48 5816 99.54 94.91 +2.76 +34.3 ProUltSP s N SSO .40e .3 127.83 93.57 1191 126.88 5622 127.19 123.54 +2.80 +15.9 PrUShCnG N SZK 17.35 12.80 2 14.50 5 14.97 14.28 -.31 +6.6tProShtHY N SJB 23.91 22.60 14 22.60 84 22.75 22.59 -.15 -2.2 Pro20 yrT N UBT 1.13e 1.5 85.80 69.88 110 73.10 205 74.29 72.84 -.64 -12.5 Pro7-10yrT N UST .42e .8 60.24 51.89 18 53.23 28 53.71 53.19 -.48 -7.3 PrUltBio s Q BIB 70.53 48.12 78 65.22 623 66.32 63.58 +.10 +16.3 ProLCCre s N CSM .67e .9 72.41 61.55 13 72.11 123 72.13 71.19 +.84 +8.0 ProUltTl s N LTL 50.99 35.57 43.50 1 43.50 42.42 +1.51 +.7 ProHdgRep N HDG 46.26 44.41 11 45.27 55 45.48 45.03 +.07 -.1tProUltEM N EET 114.48 66.99 4 71.94 32 72.55 66.99 +1.74 -23.4 ProRafiLS N RALS .62e 1.7 38.19 35.58 11 36.10 17 36.46 36.09 -.21 -4.0 ProUSL7-10T N PST 23.82 20.70 52 23.14 123 23.17 22.91 +.21 +7.4 ProShtEafe N EFZ 26.97 23.78 15 26.32 88 26.85 26.27 -.58 +3.3sProShtEM N EUM 20.26 16.23 640 19.63 4712 20.26 19.47 -.19 +9.4 ProUltEaf s N EFO 50.26 38.06 0 39.73 25 39.73 38.49 +1.60 ProUEurop N UPV 66.95 50.15 52.45 6 52.57 51.38 +1.25 -10.5 ProShtBM N SBM 19.40 16.90 2 17.60 2 17.62 17.56 +.10 -.5 ProUltRE s N URE 70.33 50.79 11 67.90 25 69.10 67.06 +.22 +2.9 ProUltFin s N UYG 47.86 34.64 7 44.80 193 45.11 44.34 +.01 ProShtRE N REK 17.94 15.05 4 15.35 11 15.40 15.20 +.03 -3.0sProShtChi50 N YXI 21.16 16.42 3 20.40 14 21.16 20.10 -.17 +6.0 ProUltSem s N USD 54.11 29.61 15 44.39 105 44.87 40.75 +.31 ProUltUt s N UPW 54.09 37.86 1 49.74 4 50.39 49.72 -.04 +5.7 PrUltTech s N ROM 124.42 70.64 79 118.88 278 120.18 113.96 +3.58 +35.5 ProUltJpn s N EZJ 50.46 36.46 0 39.57 7 39.57 37.87 +1.80 ProUltO&G N DIG .46e 1.1 47.42 30.82 14 41.03 127 41.40 39.02 +1.72 +3.6 ProUltInd s N UXI 83.64 59.78 1 80.31 4 80.83 78.50 +2.74 +10.0sPrUltHCr s N RXL .63e .6 112.61 79.39 10 111.99 58 113.18 108.23 +2.36 +26.9sProUCnsSv s N UCC 109.15 66.82 1 108.17 5 109.30 106.80 +1.53 +32.8 PrUCnsGd s N UGE 52.04 37.81 0 44.13 3 44.46 43.82 +1.67 -10.0 ProUBasM N UYM .15e .2 82.75 60.40 1 68.96 9 70.26 68.77 +.30 -6.9 PrUlPR2K s N URTY 114.27 64.49 302 110.16 701 111.10 106.38 +1.67 +33.8 PUltM400 s N UMDD .03e 138.30 87.29 0 137.28 1 137.28 133.96 +4.69 +17.5 ProUltSC s N SAA 134.63 81.76 0 130.22 4 130.83 127.57 -.70 +29.3 ProUPD30 s N UDOW 116.82 65.67 501 105.77 2437 106.52 101.13 +2.68 +12.2 PrUltPQ s Q TQQQ 73.36 35.55 9582 69.01 45644 70.14 65.30 +2.94 +49.2 ProUlR2K s N UWM 89.24 59.69 142 87.10 444 87.69 85.12 +.82 +23.3 ProSht20Tr N TBF 23.81 21.62 354 23.18 1235 23.22 22.98 +.12 +6.0 PUltSP500 s N UPRO 57.56 36.94 2729 56.90 12977 57.09 54.67 +1.88 tProUChin50 N XPP 113.86 60.30 9 64.50 67 66.65 60.30 +1.19 -23.1sPrUSSilv s N ZSL 45.75 28.45 12 44.97 61 45.75 43.18 +.55 +43.2tPUVixST rs N UVXY 30.18 7.88 28065 7.66 141101 9.06 7.64 -1.55 -25.0 ProVixST rs N VIXY 46.84 21.24 1583 22.55 7759 25.17 22.49 -2.88 -2.6 PS Crde n N OILU 64.70 19.89 480 53.98 1839 59.29 50.71 +2.22 +45.0 PrUCrude rs N UCO 34.79 15.23 2321 31.51 11367 33.54 30.17 +.92 +34.4 PrUltYen rs N YCL 65.77 55.52 56.16 0 56.85 56.16 -.77 -2.2 PVixMTFut N VIXM 28.17 19.88 13 20.53 86 21.84 20.49 -1.42 -2.9tPrUltSilv N AGQ 38.50 21.93 48 22.33 388 23.25 21.93 -.29 -34.0 PrUltShN s N KOLD 52.12 30.06 50 43.12 154 43.25 40.17 +1.16 +8.8 ProUShGld N GLL 86.21 63.08 6 83.29 42 84.18 80.78 +.30 +20.5sPrSUShAus N CROC 54.81 42.20 2 53.52 11 54.81 52.79 +.34 +17.1 PrUltShYen N YCS 76.95 64.93 9 75.85 19 76.00 74.63 +1.11 +1.2 ProSUltGold N UGL 44.38 31.92 28 32.93 126 33.98 32.56 -.15 -19.0 ProShtVx s N SVXY 139.47 9.53 7866 14.59 40479 14.60 13.80 +.86 -88.6tPrUShCrd s N SCO 39.80 14.57 2751 15.49 11929 16.28 14.57 -.56 -36.9 ProShtEuro N EUFX 43.05 38.37 41.76 3 42.08 41.73 -.40 +4.4 ProUltEuro N ULE 18.97 15.00 1 15.93 8 15.95 15.65 +.31 -8.8 ProUShEuro N EUO 24.45 19.46 86 23.19 291 23.38 22.89 -.28 +9.4 ProctGam N PG 2.87 3.4 22 94.67 70.73 4873 83.61 29631 83.67 81.63 +1.70 -9.0 ProDvrs h rs Q IPDN 6.63 2.45 10 3.01 42 3.66 2.98 -.66 -26.4 ProfirEng Q PFIE 1 5.30 1.40 172 3.06 884 3.17 2.90 +.14 +59.4 PrognicsPh Q PGNX 9.42 5.01 2827 5.62 11977 7.49 5.60 -1.75 -5.6 ProgrsSoft Q PRGS .56 1.3 36 53.60 33.81 263 42.55 2110 43.07 40.99 +1.55 ProgsvCp N PGR .69e 1.0 27 69.01 45.43 3780 68.24 14364 68.97 66.80 -.63 +21.2 Proofpoint Q PFPT 130.27 82.61 854 111.32 4292 117.80 111.04 -5.57 +25.3 ProsHldg N PRO 41.10 21.36 153 39.51 1112 40.15 38.07 +.88 +49.4 ProShtQQQ N PSQ 39.03 29.10 1423 29.69 6742 30.24 29.54 -.44 -16.6 ProShSP rs N SH 32.71 27.36 2945 27.48 13276 27.85 27.45 -.31 -8.9 PrUShSP rs N SDS 48.30 33.19 2551 33.44 13804 34.36 33.38 -.79 -18.5 PUShtMdC N MZZ 22.77 15.61 0 15.68 4 16.03 15.68 -.32 -16.4 PrShRs2K rs N SRTY 42.90 20.36 513 21.09 2189 21.85 20.90 -.33 -34.8 PShtQQQ rs Q SQQQ 28.74 10.96 11474 11.60 71161 12.28 11.42 -.53 -46.1tPrUShD3 rs N SDOW 28.40 14.80 2218 14.88 15175 15.56 14.76 -.36 -23.7 PUltShtF rs N FINZ 13.19 6.47 1 7.06 83 7.17 6.85 +.10 -12.9sPrSUlhGM rs N GDXS 23.12 12.13 18 21.31 52 23.12 20.79 -.41 +52.3 ProUShL20 N TBT 39.86 33.06 3903 37.55 11006 37.68 36.87 +.40 +11.2 PrShR2K rs N RWM 46.30 36.82 306 37.28 1369 37.70 37.16 -.18 -11.8tPrUShHC rs N RXD 32.33 22.56 0 22.40 2 22.97 22.40 -.43 -25.5 PrUShCnS rs N SCC 29.46 17.00 0 17.02 3 17.34 17.02 -.22 -29.7 PrUShRE rs N SRS 37.33 26.08 17 26.99 53 27.28 26.46 -.10 -7.7 PUShtR2K N TWM 21.00 13.00 559 13.32 3276 13.63 13.24 -.13 -23.7 PrUShtSC N SDD 19.54 10.94 11.38 5 11.42 11.30 +.15 -27.1 PS DecRt n N EMTY 38.59 29.57 30.08 4 30.08 29.69 -.09 -10.2tPUShtIndl N SIJ 19.81 14.06 1 14.10 20 14.50 14.05 -.60 -16.3 PS OnlSt n N CLIX 51.84 37.63 5 48.18 58 48.35 46.00 +1.00 +22.6 PrShtSmC N SBB 38.55 29.00 29.49 3 29.63 29.35 +.11 -14.0sProS Ris n Q EQRR 52.12 39.41 2 50.32 7 52.12 50.00 +.46 +7.8 PUPShtMC N SMDD 13.88 7.66 2 7.69 7 7.89 7.67 -.07 -23.3 PrSh K1 n N OILK 27.25 18.41 3 25.90 13 26.68 25.33 +.47 +19.6 PUShtEur N EPV 34.19 26.83 18 32.07 68 33.20 31.82 -1.33 +3.5 PUShtJpn N EWV 31.96 22.75 4 27.02 19 28.40 26.94 -1.37 +2.1 ProSPDvA N NOBL 1.00e 1.5 67.98 57.45 328 67.63 1378 67.68 66.82 +.88 +5.6 PrUlNBio rs Q UBIO 46.35 25.80 36 40.05 129 41.18 38.62 +.08 +19.1 PUltShEafe N EFU 25.17 19.90 0 23.97 3 24.77 23.97 -1.18 +5.1tPrUGMin rs N GDXX 48.70 21.89 11 23.65 53 24.35 21.89 +.24 -43.8tPrUltBra rs N UBR 107.88 42.35 7 43.28 17 47.06 42.35 -3.89 -44.6 PrSht20yTr N TTT 31.13 25.65 74 28.25 294 28.42 27.55 +.40 +6.2 ProGblInf N TOLZ 1.63e 3.9 44.51 39.30 11 42.24 56 42.72 42.05 +.29 -1.5 PUltShOG N DUG 49.00 28.56 31 31.63 130 33.16 31.35 -1.39 -14.5 PS MngdF N FUT 40.60 39.00 40.42 5 40.43 40.41 +.05 +.4 PrGPrEq bt A PEX 1.53e 4.2 43.06 34.68 36.66 11 36.88 36.20 +.49 +2.3 ProEurDiv N EUDV .15p 44.13 39.91 42.28 2 42.28 41.61 +1.02 +1.2 PHYIntH bt A HYHG 3.16 4.6 69.64 65.87 8 68.18 31 68.18 67.30 +.73 +1.4 ProMerger N MRGR .12e .3 36.64 34.73 36.57 4 36.62 36.57 -.07 +.9 ProSPxEgy N SPXE .22p 60.85 44.29 60.70 +7.5 PrUltPFn N FINU .29e .3 134.30 69.76 26 99.26 71 101.38 97.28 -1.48 -5.8 PrIGIntH bt A IGHG 2.15 2.9 78.88 71.42 83 75.23 304 75.20 74.23 +.88 -2.3 ProSht7-10y N TBX 29.77 27.67 664 29.36 690 29.40 29.22 +.13 +3.7 PrUSOGEx N SOP 16.08 sPrSPMCDv N REGL .65e 1.1 58.25 50.27 16 58.39 113 58.48 57.64 +.81 +7.1sProSR2KDv N SMDV .47e 60.03 51.18 71 59.93 143 60.09 59.04 +.33 +8.6 ProUltHY N UJB 1.72e 2.6 68.43 62.89 0 66.77 0 66.77 66.77 +.46 +1.9 PrUShtUtl N SDP 31.15 22.01 2 22.57 8 22.66 22.46 -.04 -10.5 PrUltShtTc N REW 21.06 10.55 2 10.95 54 11.37 10.87 -.31 -33.5 PrUShtFn N SKF 26.14 18.17 10 18.63 61 18.83 18.37 +.01 -10.9 Pro CovBd n N COBO ProUShBio Q BIS 24.92 15.53 17 16.80 128 17.10 16.50 +.01 -23.8 ProMornAlt N ALTS .38e 1.0 39.08 36.94 1 37.98 6 38.15 37.86 +.04 -.1 Pro30BEI N RINF .58e 2.0 29.48 27.02 24 29.27 37 29.35 29.10 +.07 +5.5 PS EMkDv N EMDV 64.49 52.24 0 54.71 7 55.02 53.41 +.60 -6.6 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 15 www.sunnewspapers.net The Sun/Saturday, September 15, 2018

PAGE 52

ProCdNASh A WYDE 33.50 32.00 0 32.00 0 32.00 32.00 -.03 -1.2 ProspctCap Q PSEC .72 9.7 9 7.60 5.51 1679 7.43 7061 7.45 7.25 -.01 +10.2 ProsCap 24 N PBB 1.56 6.2 26.26 24.96 33 25.01 129 25.17 25.01 -.09 -3.4 ProspBcsh N PB 1.44 2.0 19 79.20 58.43 351 73.66 2555 76.10 72.72 -1.18 +5.1 ProtagTh n Q PTGX 23.97 5.50 239 8.21 832 9.33 8.07 -.85 -60.5 Protalix A PLX .92 .38 266 .51 1803 .52 .47 +.04 -23.6 ProtctInsA Q PTVCA 1.12 5.0 51 24.86 21.31 1 22.45 14 23.60 22.45 -1.14 -7.4 PrtctInsB Q PTVCB 1.12 4.8 53 25.70 21.30 18 23.10 57 23.25 22.95 -.05 -3.5 ProteonTh Q PRTO 2.90 1.35 11 2.20 328 2.40 2.10 -.20 +15.8 Proteos n Q PTI 5 8.61 1.41 81 2.25 449 2.51 2.25 -.23 -61.4 Prothena Q PRTA 70.00 10.43 379 13.39 1413 14.51 13.32 -.72 -64.3sProtoLabs N PRLB 86 164.85 73.21 174 165.00 843 165.08 156.40 +9.95 +60.2 Provect wt A PVCT/WS .02 Provent n Q PRVB 8.00 3.35 74 3.90 667 4.15 3.72 -.03 -18.9 ProvidSv Q PRSC 14 83.90 50.86 58 64.21 275 66.09 63.76 -1.65 +8.2 ProvidBc n Q PVBC 30.05 20.25 37 26.50 152 28.10 25.45 -1.80 +.2tProvFnH Q PROV .56 3.1 19 20.00 17.21 5 18.14 82 18.18 17.21 +.07 -1.4 ProvidFS N PFS .84f 3.4 17 29.12 23.26 124 25.05 604 25.47 24.85 -.22 -7.1 PrudntlBcp Q PBIP .20a 1.1 88 19.87 16.04 12 17.55 49 18.00 17.25 -.32 -.3 Prudentl N PRU 3.60 3.6 10 127.14 92.05 2211 99.86 9604 100.07 96.37 +1.57 -13.2 Prudentl18 N PFK .65 2.6 25.59 24.92 24.99 -.4 PrudFn 52 N PJH 1.44 5.7 26.09 24.90 13 25.21 68 25.21 25.05 +.15 -.2 PrudtlF 53 N PRH 1.43 5.7 25.85 24.90 22 25.10 133 25.12 24.98 +.11 -.8 PruUK pf N PUKp 1.69 6.4 27.17 25.66 18 26.33 82 26.47 26.14 +.12 +.5 PruUK pfA N PUKpA 1.63 6.3 26.99 25.47 5 25.96 53 26.06 25.92 +.04 -.5 Prud UK N PUK 1.49e 3.3 55.36 43.12 149 44.72 1012 44.80 43.22 +1.23 -11.9 PsychmCp Q PMD .72 3.7 18 22.88 15.99 36 19.25 63 19.64 19.05 -.09 -6.4 PSEG N PEG 1.80 3.4 18 54.50 45.05 2559 53.27 12120 53.84 52.32 +.76 +3.4 PubStrg N PSA 6.80 3.3 23 234.90 180.48 1003 206.58 4262 212.48 205.41 -.53 -1.2 PubSt pfU N PSApU 1.41 5.6 25.55 24.19 15 25.09 71 25.35 24.94 +.32 -.2 PubSt pfV N PSApV 1.34 5.3 25.67 23.63 30 25.11 137 25.13 24.59 +.70 -.4 PubSt pfW N PSApW 1.30 5.3 25.60 22.92 17 24.49 95 24.54 24.07 +.64 -2.0 PubSt pfX N PSApX 1.30 5.3 25.79 22.93 11 24.42 48 24.55 24.09 +.54 -2.3tPubSt pfY N PSApY 1.59 6.2 27.15 25.58 5 25.61 44 25.99 25.56 +.16 -3.7 PubSt pfZ N PSApZ 1.50 5.9 27.56 25.38 9 25.57 115 25.89 25.43 +.24 -3.3 PubSt pfG N PSApG 25.63 22.49 13 24.49 203 24.74 24.02 +.73 -1.8 PubSt pfF N PSApF 1.29 5.3 25.69 22.00 27 24.56 108 24.73 24.29 +.53 -1.8 PubSt pfE N PSApE 1.23 5.1 25.48 22.29 41 24.02 132 24.10 23.65 +.63 -3.5 PubSt pfD N PSApD 1.24 5.2 25.41 22.39 16 24.13 91 24.28 23.91 +.51 -3.6 PubSt pfC N PSApC 26.45 23.05 15 24.62 64 24.95 24.46 +.49 -3.3 PubSt pfB N PSApB 26.69 23.90 11 25.07 67 25.38 24.91 +.39 -2.4 PubSt pfA N PSApA 1.47 5.7 27.79 25.32 5 25.61 30 25.99 25.49 +.11 -3.5 Pulmatrix Q PULM 2.38 .28 396 .37 1535 .43 .36 -.05 -74.0 PulseBio n Q PLSE 34.82 9.81 58 14.15 257 14.58 12.88 +1.02 -40.0 PulteGrp N PHM .36 1.3 15 35.21 25.49 3832 27.02 18814 27.67 26.22 +.12 -18.7 PumaBiotc Q PBYI 136.90 40.45 703 47.00 4474 50.75 46.20 -.30 -52.5 PureAcq n Q PACQ 9.77 9.59 75 9.67 84 9.72 9.67 -.04 -.2 PureAcq un Q PACQU 10.38 10.08 10.35 81 10.38 10.35 -.03 +2.3sPureCycle Q PCYO 11.74 6.65 67 11.48 179 11.74 11.40 -.08 +37.4sPureStrg n N PSTG 29.14 14.36 2361 28.43 12073 29.14 27.72 +.29 +79.3tPurplInv n Q PRPL 13.90 5.04 15 5.60 87 5.72 5.04 +.46 -44.3 PMMI N PMM .44 6.2 7.72 6.89 97 7.00 447 7.10 7.00 -.07 -5.5 PMIIT N PIM .31 6.8 4.89 4.53 42 4.59 287 4.59 4.56 +.02 -3.8 PMOT N PMO .71 6.2 12.85 11.44 79 11.54 360 11.68 11.53 -.07 -6.6 PPrIT N PPT .31 6.0 5.50 5.05 275 5.24 1022 5.27 5.21 +.03 -1.7tPuxin n N NEW 35.00 9.74 113 9.75 794 11.84 9.70 -1.85 -53.6tPyxisTnkr Q PXS 25 12.22 .74 27 .76 118 .82 .74 -.03 -76.4 PyxusInt N PYX 30.70 9.85 423 18.60 5122 26.95 17.00 +1.45 +40.4 PzenaInv N PZN .41e 4.3 19 13.15 8.61 59 9.58 325 9.88 9.01 +.61 -10.2sQ2 Hldgs N QTWO 67.10 36.25 205 65.80 1884 67.10 63.30 +.15 +78.6 QAD Inc B Q QADB .24 .5 49.40 25.17 2 45.25 8 46.65 44.20 -.75 +46.8 QAD A Q QADA .29 .5 61.80 32.05 50 59.00 217 60.95 58.80 -1.55 +51.9 QCR Hld Q QCRH .24 .6 16 49.70 40.40 21 42.70 184 43.43 42.25 -.65 -.4 QEP Res N QEP .08 .8 30 13.77 7.04 5469 10.56 21955 10.75 9.44 +1.10 +10.3 QIAGEN N QGEN 41 39.45 30.20 885 37.51 4620 38.29 37.26 -.60 +21.3 QIWI plc Q QIWI .84e 6.6 12 20.05 12.50 287 12.81 1382 13.95 12.66 -1.09 -26.1 QTS RltTr N QTS 1.64 3.6 42 61.55 31.58 455 46.05 1741 46.10 45.07 +.64 -15.0 Qorvo Q QRVO 90 86.84 64.53 757 75.74 5845 76.40 71.54 +.79 +13.7 QuadGrph N QUAD 1.20 5.8 10 31.29 17.73 197 20.80 1590 21.64 19.82 -.73 -8.0sQuakerCh N KWR 1.48f .8 38 192.65 137.95 37 189.87 200 192.65 184.30 +1.18 +25.9sQualcom Q QCOM 2.48 3.3 75.36 48.56 12682 75.09 75335 76.04 70.02 +4.71 +17.3 Qualstar rs Q QBAK 13.50 5.55 4 7.85 30 8.14 7.85 -6.5 Qualys Q QLYS 93 98.30 50.00 149 94.60 1243 96.70 90.50 +4.05 +59.4 QuanexBld N NX .32f 1.6 25 24.60 16.00 205 19.40 1328 19.75 18.60 +.03 -17.1 QuantaSvc N PWR 23 40.11 32.19 755 34.56 5328 35.43 33.92 +.64 -11.6 Quantenn n Q QTNA 19.41 9.60 172 18.52 1264 18.91 18.06 +.46 +51.8 Quanterx n Q QTRX 24.81 13.00 63 16.43 475 16.86 14.75 +1.77 -23.5 QntmDSS rs N QTM 25 6.56 1.58 76 2.01 422 2.15 1.99 -.10 -64.3 Qu Insp100 n N BIBL 29.74 25.14 17 28.29 35 28.29 27.77 +.50 +8.4 QnForSm n N FFSG 27.44 24.51 24 27.12 71 27.12 26.81 +.30 +5.2 QnForTcG n N FFTG 26.55 24.19 18 25.07 73 25.22 24.89 +.26 -2.0 MainSecR n N SECT 30.14 25.26 53 29.05 261 29.09 28.70 +.19 +6.2tInspCpBd n N IBD 28.29 24.07 5 24.44 93 28.13 23.80 -.01 -3.1 QuaInsp n N ISMD 31.78 24.65 9 29.96 61 30.14 29.69 +.25 +13.3 QuaInsLg n N BLES 30.44 26.83 6 28.28 29 29.30 28.09 +.27 -.5 FormInco n N FFTI 27.57 23.70 58 24.18 258 24.18 24.08 +.08 -3.1 FrmHdGr n N FFHG 30.36 24.77 19 30.07 74 30.05 29.73 +.25 +9.2 QuanReal n N QXRR 26.19 23.44 1 23.91 1 24.06 23.91 -.10 -5.4sQuanDyn n N XUSA 30.90 25.88 2 30.93 5 30.93 30.83 +.10 +10.7 QuanMulT n N QXTR 26.83 24.56 3 26.53 8 26.53 26.28 +.18 +2.0 QuanMulIn n N QXMI 26.53 24.73 1 25.45 5 25.51 25.39 -.08 -.9 QuanGrw n N QXGG 29.10 26.00 1 28.92 6 29.04 28.82 +.12 +4.1 Quartrhill g Q QTRH .05 4 2.12 1.01 25 1.49 327 1.55 1.45 +.05 -19.0tQudian n N QD 11 34.91 4.86 3289 5.35 24384 5.50 4.86 +.11 -57.3 QstDiag N DGX 2.00 1.8 20 116.49 90.10 832 108.19 5602 109.82 107.51 -1.16 +9.8 QuestRes rs Q QRHC 2.91 1.03 17 2.32 70 2.44 2.24 -.12 +.9 QuickLog h Q QUIK 2.22 .98 62 1.04 436 1.07 1.01 -.01 -40.2 Quidel Q QDEL 77.63 33.01 156 73.38 1082 74.78 70.50 +1.53 +69.3 QuinStreet Q QNST 77 16.42 5.15 540 14.22 2592 14.99 14.02 +.09 +69.7 QuintEn n N QES 10.67 6.62 9 8.00 202 8.08 7.64 +.17 -11.1 Qumu Cp Q QUMU 3.28 1.42 10 2.60 121 2.70 2.53 +.08 +9.7 QuormHl n N QHC 10.00 3.80 163 4.77 904 4.98 4.46 +.17 -23.6 Quotinet Q QTNT 9.02 2.78 295 7.15 1207 7.34 6.87 +.05 +44.4 QuotientTc N QUOT 17.85 10.35 289 15.75 2914 15.98 15.15 +.60 +34.0 QuratRet A Q QRTEA 20 29.11 20.00 2988 22.16 12877 22.27 20.36 +1.24 -9.3 QuratRet B Q QRTEB 23 28.90 19.62 1 22.09 3 22.09 21.00 +1.77 -10.0stQutoutiao n Q QTT 17110 15.97 17110 20.39 9.10 Qwest 54 N CTV 1.72 6.9 26.37 20.64 99 25.00 529 25.15 24.77 -.11 +6.2 Qwest53 N CTY 1.53 6.6 25.57 18.66 70 23.28 498 23.74 22.95 -.17 +5.8 Qwest 25 N CTZ 1.66 6.8 25.90 20.17 61 24.35 265 24.87 24.00 -.44 +7.6 Qwest 56 N CTAA 27.25 21.51 18 25.68 104 26.26 25.48 -.37 +3.9 Qwest57 n N CTDD 25.97 20.51 95 24.23 938 24.86 23.96 -.57 +5.9 Qwest56 n N CTBB 25.60 19.86 206 23.80 991 24.03 23.41 -.16 +5.7R -:R1 RCM n Q RCM 11.00 3.09 493 9.90 3188 10.06 9.06 +.69 +124.5 RBB Bcp n Q RBB .36f 1.3 33.62 21.26 27 28.65 255 29.30 28.06 +.36 +4.7 RBC Bear Q ROLL 48 156.43 106.68 73 150.64 379 155.90 148.71 -3.11 +19.2 RCI Hosp Q RICK .12 .4 12 34.84 23.65 19 30.81 156 31.31 29.25 -.02 +10.1 RCM Q RCMT 1.00e 23 7.50 4.63 6 4.75 36 4.86 4.70 -.09 -24.0 RELX plc s N RELX .54e 2.6 24.03 20.31 254 20.73 1338 21.74 20.70 -.51 -12.5 RF Inds Q RFIL .08 1.0 14 12.75 1.75 541 8.25 1500 11.00 8.15 -1.90 +205.6 RGC Res s Q RGCO .62 2.4 31 31.57 22.16 8 26.29 49 27.95 26.05 -.91 -2.9 RH N RH 30 164.49 67.72 1791 136.70 9011 140.66 122.16 +10.55 +58.6sRLI Corp N RLI .88 1.1 33 79.07 52.38 117 79.86 631 79.98 77.44 +1.57 +31.7 RLJ Ent rs Q RLJE 6.34 2.86 8 6.20 89 6.25 6.18 -.03 +68.5 RLJ LodgT N RLJ 1.32 5.9 15 23.97 18.68 1385 22.19 6430 22.54 21.77 -.26 +1.0 RLJ Lod pfA N RLJpA .49 1.9 28.85 25.23 8 26.29 179 26.37 26.26 +.03 -2.7 RMG Net h Q RMGN 2.73 .75 38 1.28 599 1.29 1.26 +.01 +56.1sRMR Gp h Q RMR 1.00 1.0 53 98.00 48.90 18 96.05 165 98.00 93.25 +.05 +62.0 RPC N RES .40 2.7 20 27.07 12.96 1777 14.92 7269 15.03 13.31 +1.63 -41.6 RPM N RPM 1.28 1.9 27 68.13 46.36 1250 67.39 5181 68.11 66.48 +.40 +28.6 RTI Surg Q RTIX 5.10 3.85 78 4.40 527 4.50 4.35 +7.3tRXI Phm rs Q RXII 7.70 1.29 49 1.29 175 1.54 1.28 -.21 -76.8 RYB Edu n N RYB 31.80 15.50 157 21.07 467 21.52 19.29 +1.17 +24.8 RaPhrm n Q RARX 17.90 4.78 181 12.99 1017 13.25 12.16 +.74 +52.8 RadNet Q RDNT 89 15.50 9.50 199 14.30 894 14.40 13.40 +.65 +41.6 RadaElc rs Q RADA 3.86 1.77 112 3.00 459 3.02 2.82 +.07 -2.6tRadcom Q RDCM 44 22.40 16.70 23 17.25 177 18.13 16.70 -.35 -13.1 RadiSys Q RSYS 1.73 .53 269 1.64 2069 1.65 1.57 +.07 +62.7 RadianGrp N RDN .01 12 23.49 14.06 774 20.62 4178 20.82 20.36 +.12 RadiantLog A RLGT 30 5.45 3.46 1108 5.15 2006 5.40 4.40 +.67 +12.0 RadLog pfA A RLGTpA 2.44 9.5 26.75 23.56 5 25.73 7 25.88 25.71 -.15 -.6tRadiusHlth Q RDUS 41.16 18.31 718 18.19 3989 19.03 18.05 -.45 -42.7 Radware Q RDWR 28.50 15.82 299 26.20 1295 27.21 26.11 -.94 +35.1 RafaelHl n A RFL 10.31 3.05 9 9.20 109 9.63 9.00 +.05 +87.8 RLauren N RL 2.50f 1.9 19 147.79 83.26 689 131.74 4445 135.66 129.87 +1.70 +27.1 RamacoRs n Q METC 9.35 3.81 158 7.80 492 8.24 7.35 +.41 +13.4tRambus Q RMBS 15.50 11.08 444 11.32 2578 11.67 11.08 -.26 -20.4 RamcoG N RPT .88 6.4 14 15.00 11.15 667 13.75 2857 14.04 13.51 -.07 -6.7 RamcG pfD N RPTpD 3.63 6.6 58.62 47.86 54.90 3 55.22 54.84 +.15 -4.8 RandCap Q RAND 3 3.50 2.05 2.40 1 2.40 2.40 -.13 -20.5tRandgold Q GOLD 2.00f 3.3 25 106.04 59.90 685 60.97 3221 62.51 59.90 -1.52 -38.3 RandBcp n Q RNDB 17.45 14.03 4 16.80 43 17.04 16.63 -.20 +9.4 RangeRs N RRC .08 .5 17 20.65 11.93 4292 15.72 28335 15.93 14.43 +1.09 -7.9 RngrEnS n N RNGR 15.70 6.88 11 8.26 55 8.53 8.15 -.23 -10.5sRapid7 n Q RPD 39.40 16.59 435 37.80 2856 39.40 36.11 -.85 +102.6 RaveRest Q RAVE 2.33 1.09 23 1.24 123 1.41 1.24 -.17 -15.2 RavenInds Q RAVN .52 1.1 1 49.80 28.90 132 48.05 615 49.15 47.10 -.35 +39.9 RJamesFn N RJF .88f 1.0 19 102.17 76.13 445 92.56 2321 93.34 91.04 +.38 +3.9 RayAdvM N RYAM .28 1.3 11 22.96 13.31 626 21.55 2543 22.07 20.67 +.88 +5.4 RayAdv pfA N RYAMpA 2.00 1.3 157.11 103.42 21 148.22 71 151.00 143.76 +1.72 +3.0 Rayonier N RYN 1.08 3.1 37 39.73 27.91 396 34.55 1938 34.81 34.17 +.58 +9.2 Raytheon N RTN 3.47 1.7 29 229.75 179.30 1096 203.16 5803 203.99 197.02 +2.78 +8.6 ReShape rs Q RSLS 39.00 .05 7930 .07 24216 .07 .05 +.01 -99.7 ReadIntlA Q RDI 12 17.50 14.37 40 15.85 128 16.10 15.75 -.13 -5.1 ReadgIntB Q RDIB 21 34.64 20.10 1 28.00 8 28.56 25.58 -.80 +21.7 RealGSol h Q RGSE 3.25 .30 1198 .37 8138 .41 .36 -.05 -74.9 RealNetwk Q RNWK 5.00 2.63 20 3.06 118 3.25 3.06 -.17 -10.5 RealityETF N DIVY .46p 28.89 25.69 13 27.03 79 27.11 26.65 +.17 +3.7sRltDvcDiv N LEAD 34.54 28.75 1 34.59 26 34.67 34.11 +.50 +8.3 RealDivc n N DFND 28.60 25.45 2 28.54 6 28.58 28.30 +.28 +4.7 RealDivG n N GARD 26.84 22.61 2 26.17 6 26.22 25.92 +.01 +4.7 Rl NxtEc n Q BLCN 25.05 21.69 16 23.38 160 23.58 22.90 +.28 -3.6 RealitCh n Q BCNA 24.47 20.01 2 20.69 5 21.09 20.26 +.04 -14.5tRealmTh n Q RLM 13.00 3.75 0 4.00 2 5.55 3.71 -1.55 -40.7tRealogy N RLGY .27p 1.3 12 35.00 19.71 12065 20.62 20993 21.41 19.71 +.38 -22.2sRealPage Q RP 83 63.75 38.40 1066 63.65 2835 64.80 60.70 +2.55 +43.7 RltyInco N O 2.53 4.4 32 60.05 47.25 2066 57.66 6889 58.70 56.96 -.48 +1.1sReataPh n Q RETA 91.91 19.31 213 92.06 1368 92.48 77.63 +7.99 +225.1 ReavesUtl A UTG 1.82 5.8 35.11 27.13 120 31.48 489 31.54 30.94 +.68 +1.7 ReavesU rt A UTGr .19 .09 .14 ReconTech Q RCON 5.36 .64 13 1.19 142 1.22 1.14 +.05 -8.5 RecroPhm Q REPH 13.05 4.78 163 8.56 949 8.64 7.54 +.41 -7.5 RedHat N RHT 81 177.70 104.51 2051 148.86 9038 152.99 145.17 +.84 +23.9 RedLionH N RLH 14.75 7.32 64 13.00 405 13.30 12.75 -.05 +32.0 RedRobin Q RRGB 22 70.10 36.20 205 38.20 1017 40.10 36.50 -1.80 -32.3 RedRkRs n Q RRR .40 1.4 36.99 22.47 2548 28.01 6557 30.81 27.55 -1.68 -17.0 RedViolt n Q RDVT 46.40 4.35 85 5.53 707 6.90 4.76 -.79 -88.1 Redfin n Q RDFN 31.50 16.69 1524 19.30 4523 20.06 18.51 -.43 -38.4 RedhillBio Q RDHL 11.49 4.30 107 8.08 400 8.11 7.05 +.68 +57.2 RedwdTr N RWT 1.20 7.3 12 17.50 14.29 733 16.42 3818 17.09 16.42 -.61 +10.8 Reeds A REED 3.50 1.30 14 3.00 189 3.25 2.95 -.20 +93.5 RegalBel N RBC 1.12 1.3 15 86.65 67.84 151 84.90 849 85.30 81.30 +1.80 +10.8 RgcyCtrs N REG 2.22 3.4 23 70.64 54.87 1225 64.65 5584 66.20 64.41 -.49 -6.5 Regenrn Q REGN 27 477.00 281.89 491 392.17 2631 400.00 382.44 -3.25 +4.3 RegnxBio n Q RGNX 58 85.10 23.25 1134 81.20 2672 83.45 71.30 +7.25 +144.2 RegHlthPr A RHE 3 1.03 .10 3697 .21 36819 .38 .12 +.07 +22.4 RegHlt pfA A RHEpA 2.72 103.0 22.40 1.25 5 2.64 48 2.67 1.40 +.99 -67.0 RegnlMgt N RM 13 37.21 21.50 57 30.36 205 32.89 29.65 -2.44 +15.4 RegionsFn N RF .56f 3.0 16 20.21 13.38 10900 18.97 54167 19.79 18.81 -.64 +9.8tRegions pfA N RFpA 1.59 6.3 25.89 25.19 23 25.24 117 25.26 25.19 +.04 -.4 Regns pfB N RFpB 1.59 5.9 29.72 26.40 14 26.79 108 26.98 26.62 +.06 -5.8 Regis Cp N RGS 22 22.40 12.72 238 21.13 1639 21.78 20.78 -.59 +37.6 RegulusTh Q RGLS 1.52 .17 460 .20 4253 .22 .19 -.02 -81.3 ReinsGrp N RGA 2.00f 1.4 13 165.12 130.59 340 146.17 1516 146.49 138.71 +4.88 -6.3 ReinsGp42 N RZA 1.55 5.7 29.27 26.54 18 26.98 67 27.19 26.75 +.14 -2.0 ReinsG56 n N RZB 1.44 5.6 29.16 25.33 12 25.74 51 25.77 25.62 +.07 -8.0 Reis Inc Q REIS .76 3.3 24.00 15.95 266 23.15 1218 23.40 22.90 +.25 +12.1 RelStlAl N RS 2.00 2.3 19 97.41 71.17 640 85.47 2463 87.07 83.12 +.20 -.4sReliantBcp Q RBNC .32 1.1 28 30.00 21.90 26 28.30 88 30.00 27.33 +.69 +10.4 Reliv In rs Q RELV 8.44 3.72 7 4.91 11 5.07 4.90 -.07 +2.9 RemarkHld Q MARK 15.10 2.73 193 3.25 686 3.34 3.07 +.07 -66.6 RemaxHld N RMAX .80 1.7 51 67.50 43.85 251 46.05 946 48.15 45.55 -1.90 -5.1 RenaisIPO N IPO .02e .1 31.67 26.10 1 30.71 7 30.80 30.08 +.60 +8.9 RenaisRe N RNR 1.32 1.0 141.77 116.50 170 132.74 1256 132.95 124.22 +7.23 +5.7 RenRe prE N RNRpE 1.34 5.5 25.96 23.45 7 24.51 66 24.82 24.37 +.03 -2.5 RenRe prC N RNRpC 1.52 6.0 26.05 25.05 0 25.19 30 25.34 25.16 -.05 -1.3 Renasant Q RNST .80 1.8 18 49.78 38.68 243 44.28 1769 46.02 43.61 -1.36 +8.3 ReneSola rs N SOL 3.79 2.12 37 2.21 175 2.30 2.18 -.09 -16.9sRenewEn Q REGI 5 28.15 9.50 519 27.20 7020 28.15 25.85 +1.00 +130.5 RenminTi rs Q ABAC 4.76 1.50 38 2.01 992 2.82 1.51 +.22 -31.9 RennFund A RCG 2.20 1.13 1 1.86 52 1.86 1.70 +.14 +23.7 Renren rs N RENN 3.19 .69 1349 1.83 25221 2.32 1.37 +.45 +93.7 RentACt Q RCII .32 2.2 25 14.94 7.22 1696 14.57 4244 14.81 14.55 -.16 +31.3sReplgn Q RGEN 58.50 29.56 575 58.97 2204 58.99 56.34 +1.42 +62.5 Replimun n Q REPL 23.55 14.03 105 19.34 497 20.95 16.26 -.63 +27.6 RepBncp Q RBCAA .97 2.0 19 50.70 34.24 21 48.50 74 50.05 48.05 -.64 +27.6tRepFBcp Q FRBK 52 9.75 7.20 78 7.25 521 7.50 7.20 -.23 -14.2sRepubSvc N RSG 1.50f 2.0 34 75.63 60.26 766 74.93 5739 75.63 74.18 +.27 +10.8 resTORbi n Q TORC 21.10 7.55 105 13.66 701 13.80 11.80 +1.89 -19.1sRschFrnt Q REFR 1.55 .60 121 1.41 937 1.55 1.20 +.23 +35.6sResMed N RMD 1.48f 1.3 55 114.10 75.28 580 114.23 3091 114.48 110.21 +2.19 +34.9 ResolEn rs N REN 38.64 23.64 294 33.91 1890 34.41 30.12 +3.28 +7.8sResoluteF N RFP 15.75 4.55 473 14.80 2005 15.75 13.95 +.55 +33.9 Resonant Q RESN 8.55 3.17 172 4.51 878 5.00 4.36 -.18 -39.6 ResConn Q RECN .52f 3.0 29 17.95 12.20 167 17.25 805 17.25 16.00 +.95 +11.7 RestBrnds N QSR 1.80 3.1 19 68.89 53.09 1462 58.29 9224 59.32 56.25 +1.78 -5.2 RestorRob n Q HAIR 11.95 1.45 221 2.96 2186 3.14 2.23 +.73 -35.7 RetailOpp Q ROIC .78 4.1 55 20.26 16.18 1004 18.80 3533 19.65 18.65 -.36 -5.8 RetailProp N RPAI .66 5.2 12 13.78 10.84 5463 12.75 16408 12.95 12.55 +.02 -5.1 RetailVal n N RVI 38.00 30.06 33.13 +2.3 RetoEco n Q RETO 12.75 3.13 22 4.40 106 4.50 3.60 +.58 -37.6 RetractTc A RVP 1.08 .55 41 .69 264 .71 .66 +.00 +1.6 Retrophin Q RTRX 33.00 20.09 405 29.06 1826 30.21 28.08 -.03 +37.9 RevGp n N REVG .20 1.3 16 33.15 12.73 536 15.46 3282 15.56 13.91 +1.50 -52.5tRevanceTh Q RVNC 37.45 23.35 1042 25.68 1659 27.80 22.25 -1.68 -28.2 RevenHo n Q RVEN 6.75 2.32 8 4.10 8 4.24 3.95 +.01 -11.5 Revlon N REV 27.90 14.00 176 22.85 558 23.20 20.25 -.25 +4.8 RevolutL rs Q RVLT 7.89 2.18 44 2.99 344 3.13 2.92 -.10 -9.1 ReWalkRob Q RWLK 2.00 .70 277 .94 750 1.05 .92 -.09 -14.5 RexAmRes N REX 10 96.62 70.48 30 77.27 118 78.33 75.46 +.28 -6.7 RexahnPh rs A RNN 3.19 1.23 38 1.69 563 1.78 1.62 +.07 -16.3 RexfordIR N REXR .64 2.0 54 32.91 26.32 390 31.60 2153 31.94 31.26 -.03 +8.4 RexfdIn pfA N REXRpA 26.41 22.53 24.78 5 25.10 24.76 +.42 -3.6 RexfInR pfB N REXRpB 1.47 6.1 25.15 22.33 1 24.24 12 25.02 24.24 -.29 -2.3 Rexnord N RXN 22 31.44 22.89 787 30.84 2849 31.05 28.69 +2.03 +18.5 Rexnrd pfA N RXNpA 66.44 52.97 201 64.99 506 64.99 61.12 +3.99 +11.1 RhythmP n Q RYTM 43 37.23 16.80 103 30.36 419 31.70 29.53 -.51 +4.5 RibbnCm n Q RBBN 8.36 4.97 133 6.67 1314 6.94 6.61 -.17 -13.7 RiceBran Q RIBT 3.46 1.04 153 3.06 627 3.15 2.90 -.01 +106.8 RichrdElec Q RELL .24 2.7 10.40 5.43 8 8.94 55 9.13 8.65 -.16 +32.6 RigelPh Q RIGL 4.71 2.28 1871 3.21 11422 3.32 3.06 +.01 -17.3sRigNet Q RNET 24.05 10.03 169 20.50 839 24.05 20.30 -.55 +37.1 RiminiSt n Q RMNI 10.40 .25 82 6.26 595 7.00 5.11 +1.13 -20.9sRingCentrl N RNG 98.15 38.45 579 95.70 2993 98.15 93.50 +1.80 +97.7 RingEngy A REI 17.35 10.11 405 11.27 2142 11.80 10.49 +.83 -18.9tRioTinto N RIO 2.27e 4.8 60.72 45.62 1459 47.45 11585 47.88 45.62 +1.18 -10.4 RiotBlck Q RIOT 1.00p 46.20 3.34 505 3.94 3814 4.65 3.61 -.36 -86.1 RiseEdCy n Q REDU 17 18.60 9.50 86 10.63 1034 11.14 9.80 +.49 -28.1 RitchieBr N RBA .68 1.8 43 38.77 24.08 242 37.89 1670 38.30 37.17 +.64 +26.6 RiteAid N RAD 1 2.80 1.23 4519 1.29 42142 1.35 1.24 -34.5tRittrPh rs Q RTTR 5.90 1.55 19 1.67 271 1.85 1.55 -.13 -49.2 RivrnOpp n N RIV 1.68 8.9 21.63 18.80 43 18.96 195 19.69 18.95 -.42 -5.3 Riv/Doubl n N OPP 19.76 17.12 28 17.43 155 17.68 17.43 +.02 -5.2 RivrvwBcp Q RVSB .14f 1.5 17 9.99 7.65 19 9.50 130 9.80 9.36 -.27 +9.6sRivrviewF n Q RIVE 14.50 13.10 1 13.91 29 14.55 13.50 -.14 +3.4tRoadrnTrn N RRTS 1 9.75 .78 5246 .83 8878 1.25 .75 -.22 -89.3 RobtHalf N RHI 1.12 1.6 26 79.91 44.72 1256 71.70 7032 73.08 70.92 -.71 +29.1sRocktPh n Q RCKT 25.77 3.84 461 24.44 1535 25.96 23.28 +1.29 +134.1 RockwlAut N ROK 3.68 1.9 28 210.72 155.81 1304 191.60 6355 191.91 183.51 +8.10 -2.4sRockColl N COL 1.32 .9 22 139.80 129.70 3340 141.49 8881 141.70 138.20 +3.23 +4.3 RockwllM Q RMTI 8.70 3.62 174 4.14 892 4.67 4.07 -.44 -28.9 RockyBr Q RCKY .48 1.7 19 33.45 12.95 44 28.55 215 30.50 27.85 -1.60 +51.1 RkyMChoc Q RMCF .48 4.7 11 12.60 10.06 6 10.25 20 10.50 10.25 -.15 -13.0 RogCm gs N RCI 1.57 14 54.95 43.11 246 52.21 1025 52.60 51.63 +.70 +2.5 Rogers N ROG 41 184.00 105.60 124 147.46 649 149.42 137.85 +9.59 -8.9sRoku n Q ROKU 72.18 15.75 4620 71.12 39542 72.18 64.80 +5.89 +37.4sRollins s N ROL .56 .9 78 63.98 42.82 877 63.42 3341 63.98 61.67 +1.89 +36.3sRoper N ROP 1.65 .5 33 312.38 234.41 292 310.83 2225 312.52 304.22 +6.81 +20.0 Rosehill n Q ROSE 10.84 5.55 28 8.25 143 8.44 6.83 +1.44 +5.0 RosettaStn N RST 17.49 8.71 239 16.71 796 16.75 14.77 +1.58 +34.0sRossStrs s Q ROST .90 .9 25 98.70 58.34 2901 96.79 13651 98.70 95.93 +.47 +20.6 Rowan N RDC .40 2.5 28 17.33 9.67 3597 15.89 17277 16.32 14.93 +1.03 +1.5 RBCda pfT N RYpT 1.69 35.33 27.94 1 30.00 7 32.94 30.00 -1.12 +.2 RoyalBk g N RY 3.92f 87.10 73.92 480 79.08 2959 79.72 78.58 +.47 -3.1 RBScotlnd N RBS 8.74 6.13 304 6.51 2373 6.65 6.44 +.10 -14.8tRBSct prS N RBSpS 1.65 6.5 27.63 25.33 37 25.52 240 25.78 25.33 +.31 +.3 RylCarb N RCL 2.80f 2.2 17 135.65 101.20 2507 129.29 8627 129.94 121.76 +4.93 +8.4 RoyDShllB N RDS/B 3.76 5.7 76.99 58.17 1166 66.52 7200 67.00 64.88 +1.13 -2.6 RoyDShllA N RDS/A 3.76 5.8 98 73.86 56.54 1858 64.48 11980 64.93 62.84 +1.12 -3.3tRoyGld Q RGLD 1.00 1.3 98.53 71.91 436 74.23 2800 75.73 71.91 +.17 -9.6 RoyceGVal N RGT .10e 11.73 9.91 6 10.50 71 10.53 10.39 +.05 -2.9 RoyceMC N RMT .63e 6.1 10.68 8.53 171 10.26 592 10.53 10.20 +.06 +8.7 Royce N RVT 1.22e 7.4 17.18 14.65 169 16.49 1013 16.92 16.47 +.09 +2.0 RubiconPrj N RUBI 4.20 1.48 266 3.84 1012 3.88 3.52 +.16 +105.3 Rubicon rs Q RBCN 9.46 6.76 1 8.63 10 8.97 8.63 -.14 +8.1tRubiusTh n Q RUBY 33.01 19.77 207 22.19 871 22.75 19.67 +1.26 -8.5 Rudolph N RTEC 15 34.55 22.25 227 24.70 1605 26.75 24.15 -.95 +3.3sRmblOn B n Q RMBL 10.83 3.53 132 10.70 902 10.98 9.15 +1.16 +106.0 RushEntA Q RUSHA .12p 26 55.40 37.95 113 40.94 956 41.88 40.38 +.24 -19.4 RushEntB Q RUSHB .12p 33 52.76 36.61 8 42.05 40 42.74 40.68 +.46 -12.8 RuthsHosp Q RUTH .44 1.5 28 33.95 18.50 176 29.85 1500 31.60 29.20 -1.55 +37.9tRyanair Q RYAAY 1.55e 1.6 127.61 94.25 695 95.98 2244 96.74 94.25 +.06 -7.9 Ryder N R 2.16f 2.8 19 90.26 65.65 540 78.29 2587 79.95 76.22 +1.96 -7.0 RyersonH N RYI 38 12.95 7.85 76 10.60 621 10.78 10.15 +.05 +1.9 RymanHP N RHP 3.40 3.9 19 90.02 59.48 249 87.85 1178 89.23 86.54 -.30 +27.3S -:S&P Glbl N SPGI 2.00 .9 31 217.31 152.14 1049 213.95 4243 214.04 206.36 +7.07 +26.3 S&T Bcp Q STBA 1.00 2.2 20 47.77 35.64 83 45.63 428 47.07 45.18 -1.17 +14.6 S&WSeed Q SANW 4.40 2.90 66 3.05 249 3.20 3.00 -.15 -21.8 SAP SE N SAP 1.31e 1.1 122.74 99.20 429 121.40 2749 121.83 117.58 +4.88 +8.0sSB FinGp Q SBFG .32 1.6 14 20.51 15.61 2 20.24 23 20.51 20.20 -.00 +9.5 SB FnGp pf Q SBFGP .65 3.2 21.10 14.93 20.08 +12.2 SB OneBc Q SBBX .30f 1.1 22 32.85 19.75 91 26.80 197 27.65 26.00 -.75 -.2 SBA Com Q SBAC 177.67 140.62 655 159.66 2800 161.65 157.41 +1.48 -2.3 SCANA N SCG .50 1.4 9 59.86 33.61 1139 35.47 6647 37.02 35.19 -1.13 -10.8 SCE TrV n N SCEpK 29.09 24.70 23 25.17 144 25.51 24.98 +.13 -4.8 SCE II prG N SCEpG 1.28 5.4 25.89 21.93 23 23.43 133 23.71 23.24 +.12 -3.1 SCE Tr pfH N SCEpH 1.44 5.6 28.49 25.05 9 25.55 44 26.34 25.41 -.30 -5.5 SCETr pfJ N SCEpJ 1.34 5.4 27.99 23.96 13 24.92 69 25.38 24.71 +.10 -3.4 SCE Tr pfL N SCEpL 1.25 5.5 25.65 21.75 92 22.88 304 22.97 22.43 +.49 -4.7 SEI Inv Q SEIC .60f .9 21 78.35 56.56 623 63.83 3138 64.21 61.23 +2.24 -11.2 SelasLf rs Q SLS 13.47 .80 210 1.14 1487 1.26 1.11 -.11 -85.5 SG Blck n Q SGBX 7.00 3.01 10 3.86 166 4.24 3.44 +.33 -35.5 SGOCO rs Q SGOC 2.29 .93 17 1.05 53 1.10 .95 +.01 -.9 SI Fincl Q SIFI .24 1.7 14 15.70 13.60 11 13.75 52 13.95 13.65 -.15 -6.5 SIGA Tc n Q SIGA 8.47 5.61 199 6.89 1481 7.99 6.70 -.36 +16.6 SJW N SJW 1.12a 1.9 21 69.29 51.26 77 59.61 463 61.00 57.49 +1.44 -6.6 SK Tlcm N SKM 28.97 22.66 391 27.46 2603 27.52 25.86 +1.65 -1.6 SLGreen N SLG 3.25 3.2 36 106.54 89.46 478 100.22 3591 102.53 99.23 -.69 -.7 SL Grn pfI N SLGpI 1.63 6.4 26.00 24.94 2 25.53 213 25.65 25.42 +.11 +1.8 SLM Cp Q SLM 16 12.46 9.65 3893 11.65 12030 11.93 11.48 -.06 +3.1 SLM Cp pfB Q SLMBP 3.32e 4.7 73.00 62.47 70.30 1 70.30 70.15 +.06 +2.3sSM Energy N SM .10 .3 31.56 13.55 1413 31.49 8840 31.95 28.87 +2.74 +42.6 SmartGlb n Q SGH 6 56.69 20.29 422 30.07 2047 31.16 28.66 -.47 -10.8 SMTC hg Q SMTX 3.18 1.27 30 2.70 121 2.90 2.58 +.10 +42.8 SORL Q SORL 3 8.45 3.70 42 4.16 417 4.58 4.06 -.30 -38.1 SP Plus Q SP 22 41.70 32.15 27 37.70 254 39.05 37.25 -.85 +1.6 SPAR Gp h Q SGRP 3.75 .90 10 .91 78 .95 .90 +.00 -25.8 SpdrDJIA N DIA 3.98e 1.5 265.93 219.58 3078 261.89 15837 262.47 257.82 +2.35 +5.9 SpdrGold N GLD 129.52 111.06 5375 113.02 23430 114.78 112.42 -.21 -8.6 SpdrStxx50 N FEU 1.24e 3.7 38.51 32.51 15 33.26 158 33.39 32.66 +.62 -7.4tSpdrNoANR N NANR 37.79 32.13 44 33.24 289 33.35 32.13 +.72 -6.3 SpdrLwCbn N LOWC 1.69e 1.9 96.40 85.58 0 91.21 26 91.21 90.32 +1.19 +1.6 SpdrEuro50 N FEZ 1.18e 3.1 44.23 36.77 3436 37.77 16401 38.09 37.00 +.84 -7.2tSpd MsciCh N XINA 26.62 17.74 1 17.86 54 18.18 17.74 -.29 -25.3tS&PEAsia N GMF 1.81e 1.9 116.07 93.69 15 96.35 265 97.16 93.69 +.44 -7.9 Spdr UKS N QGBR 1.33e 2.6 56.39 50.66 1 51.39 5 51.39 50.75 +.42 -4.6 Spd Spain n N QESP SpdrGermS N QDEU 1.17e 1.9 70.20 57.43 0 60.08 1 60.08 59.78 +.30 -8.3 SpdrJpnS N QJPN .85e 1.1 83.54 74.09 76.71 1 76.71 76.12 +1.03 -2.5 SpdrCdaS N QCAN 1.61e 2.7 62.76 56.36 0 58.72 4 59.01 58.14 +.39 -4.0 SpdrEuSmC N SMEZ 1.15e 1.9 69.46 57.42 8 59.97 18 60.22 59.05 +1.44 -6.3tS&PChina N GXC 1.31e 1.4 123.91 90.51 84 94.00 475 95.47 90.51 +.28 -12.3 SpdrWldQu N QWLD 1.30e 1.7 80.30 70.00 0 77.83 7 77.83 77.13 +.90 +3.2tSpdrEMQu N QEMM 1.31e 2.2 69.92 57.20 16 58.36 160 58.84 57.20 -.21 -9.5 SpdrEafeSt N QEFA 1.62e 2.6 68.94 61.72 20 63.39 93 63.40 62.14 +1.44 -2.5 SpdrGblDv N WDIV 3.11e 3.8 74.14 66.52 16 68.36 71 68.55 67.35 +1.12 -3.5 SpAcwiIMI N ACIM 1.50e 1.9 84.34 74.23 1 80.03 14 80.56 79.00 +.98 +1.5tSpdEMkt s N SPEM 42.47 33.13 583 34.13 3167 34.34 33.13 +.21 -10.5tSpdrEMDv N EDIV 1.68e 5.6 36.64 29.30 211 30.11 403 30.52 29.30 +.52 -8.4 SpdrGlbNR N GNR .93e 1.9 53.32 45.49 78 48.52 375 48.69 47.14 +1.03 -1.1 Spd IntMt n N IRV SpdrDJ RE N RWO 1.57e 3.2 49.49 43.96 121 48.53 476 48.94 48.24 +.19 -.7tSpdrEMSmC N EWX 1.00e 2.2 55.81 44.10 36 45.09 274 45.26 44.10 +.03 -13.3 SpdrIntDiv N DWX 2.22e 5.9 42.92 37.51 43 37.92 277 38.18 37.52 +.33 -8.0tSpdMS xUS N CWI .79e 2.2 42.01 35.85 133 36.63 694 36.75 35.85 +.54 -6.1 SpdrSPGbl N GII 1.63e 3.3 53.74 47.61 8 48.71 194 49.13 48.41 +.15 -6.0 SpdrIntRE N RWX 1.25e 3.2 42.54 37.90 220 38.71 1725 39.02 38.24 +.41 -4.4 SpdrIntlSC N GWX 3.63e 1.4 37.99 32.78 67 33.97 322 34.00 33.35 +.61 -4.3 SpdrWldxUS N SPDW .79e 2.6 33.84 29.49 611 30.24 2840 30.31 29.63 +.56 -4.6 SP Mid N MDY 2.94e .8 374.10 315.81 1537 373.41 5241 374.10 368.58 +3.95 +8.1 S&P500ETF N SPY 4.13e 1.4 291.74 248.02 53615 290.88 265059 291.27 286.98 +3.28 +9.0 SpdrRRtn N RLY .44e 1.7 27.62 24.96 8 26.05 72 26.25 25.74 +.23 -1.4 SpdrIncAll N INKM 1.08e 3.3 34.66 31.96 1 32.87 7 32.98 32.72 +.13 -2.3 SpdrGblAll N GAL 1.04e 2.6 40.37 36.67 2 38.45 44 38.54 38.00 +.37 +.5 SpdrSenLn N SRLN 1.96 4.2 47.69 46.74 1052 47.18 2984 47.20 47.09 +.11 SpdrUShBd N ULST .16 .4 40.82 40.15 7 40.28 45 40.31 40.27 +.01 +.2sSpdrCreEq N SYE 1.63e 1.2 80.98 70.27 1 81.00 4 81.17 79.91 +.94 +8.6 SpdrDblTac N TOTL 1.17e 49.56 47.11 306 47.31 3061 47.45 47.18 +.06 -2.7 SpdrValEq N SYV 4.21e 1.4 70.61 60.69 1 69.29 10 69.36 68.59 +.52 +4.6 SpdrGroEq N SYG 1.85e .7 86.17 73.80 2 86.03 5 86.03 84.73 +1.15 +8.3 SpdrBiot s N XBI .44e .5 101.55 78.46 2969 95.83 11103 97.17 95.03 -.58 +12.9sSpdr Div N SDY 3.80e 1.9 99.50 87.95 329 99.67 1613 99.67 98.53 +1.19 +5.5 SpdrGbDow N DGT 1.52e 1.8 91.75 79.52 1 85.57 3 85.57 84.33 +1.41 +.1 SpdrHome N XHB .15e .4 47.20 38.21 1683 40.37 13309 40.76 39.93 +.37 -8.8 SpdrS&PBk N KBE .53e 1.1 52.00 40.56 1242 48.61 7905 49.79 48.12 -.88 +2.7 SpdrS&PCM N KCE .91e 1.6 62.51 48.80 3 58.13 14 58.28 57.20 +.61 +.3sSpdrS&PIn s N KIE 32.35 29.12 126 32.40 1092 32.44 31.62 +.33 +5.5 Spd LgCap s N SPLG 34.25 29.06 550 34.19 2334 34.22 33.69 +.41 +9.2 SpdrLCpG s N SPYG 38.26 30.53 581 38.05 4161 38.15 37.40 +.54 +15.3 SpdrLCapV s N SPYV 32.54 28.45 600 31.41 1591 31.43 31.10 +.26 +2.4 Spd MidC s N SPMD 37.08 30.57 172 36.90 968 36.94 36.42 +.35 +10.6sSpdMCpG s N MDYG 57.10 47.79 111 57.14 410 57.23 56.33 +.57 SpdrMCpV s N MDYV 54.94 47.31 101 54.39 348 54.55 53.71 +.55 SpdrNY Tch N XNTK .41e .4 98.30 76.93 15 94.00 82 94.37 91.50 +1.88 +12.2 SpdrSemi s N XSD .16e .2 79.40 62.88 87 76.88 733 77.22 74.07 +.54 +10.1 SpdrSCp s N SLYG 70.00 53.67 129 69.47 1164 69.51 68.28 +.60 SpdrSCpV s N SLYV 71.23 58.57 107 69.64 663 69.91 68.90 +.11 SpdrRs3K s N THRK 36.46 30.80 340 36.36 3479 36.40 35.89 +.41 +9.5 SpdrWilRE N RWR 2.90e 3.0 97.69 81.59 105 95.84 2338 96.96 95.08 -.11 +2.3 SpdrShTTr N SPTS .27 .9 30.29 29.42 44 29.43 491 29.46 29.42 -.03 -1.5 SpFcStIn n N XITK 107.00 75.41 24 105.42 76 106.06 102.43 +2.39 +35.0 Spdr1500VT N VLU 4.85e 1.6 108.76 94.10 107.91 3 107.91 106.58 +.63 +5.8 SpdrScored N CBND .99 3.2 32.56 30.78 1 30.89 13 31.02 30.85 +.03 -4.2 SpdrIntCBd N IBND .14e .4 36.87 32.89 15 33.58 176 33.84 33.39 +.16 -5.0 SpdrIGFlt N FLRN .20 .7 30.85 30.62 659 30.75 4434 30.77 30.73 +.02 +.3 SpdrHYMu N HYMB 2.55 4.5 57.72 54.01 18 56.41 123 56.68 56.31 -.08 +1.3 SpdrWFPf N PSK 2.59e 6.0 45.37 41.81 48 42.96 510 43.07 42.80 +.16 -2.5 SpdrBarITB N BWZ .01e 33.49 30.76 18 31.19 88 31.38 31.03 +.10 -2.9 SpdrBarcCv N CWB 3.55e 4.2 54.99 48.86 2702 54.10 5206 54.17 53.02 +.92 +6.9 SpdrLTBd s N SPLB 28.77 25.87 82 26.30 503 26.36 26.09 +.22 -8.1 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 16 www.sunnewspapers.net The Sun/Saturday, September 15, 2018

PAGE 53

SpdrITBd N SPIB .92 2.8 34.63 33.07 1185 33.25 11374 33.31 33.23 -.04 -2.8 SpdrBarMBB N MBG .83 3.3 26.41 25.09 10 25.20 133 25.26 25.16 -.01 -3.2 SpdrEMBd N EBND 30.91 25.43 188 25.82 1083 25.90 25.50 +.17 -13.0 SpdrShTHiY N SJNK 1.58 5.7 27.99 26.94 713 27.53 5953 27.54 27.39 +.16 -.1 SpdrLehHY N JNK 2.30 6.4 37.35 35.26 10446 36.02 54926 36.03 35.77 +.26 -1.9 SpdShTBd N SPSB .40e 1.2 30.71 30.08 423 30.16 4382 30.18 30.14 -.01 -.9 SP IntTip N WIP .41e .3 60.27 51.62 26 52.14 647 52.45 51.70 +.24 -9.4 SPLIntTB s N BWX 29.72 27.20 95 27.47 645 27.64 27.42 +.03 -3.4 SpdrTrans s N XTN .25e .4 69.36 57.17 7 68.86 181 69.25 67.90 +1.35 +5.7 SpdrTelcm N XTL .68e .9 77.41 65.10 8 76.50 139 76.83 75.14 +1.22 +12.0 SpdrHCSv s N XHS .61e .1 76.34 56.18 21 75.61 29 76.09 74.60 -.30 +22.8sSpdrHCEq s N XHE 3.22e .1 89.07 61.75 80 88.54 587 89.07 86.86 +1.53 +37.5sSpdrSf&Sv s N XSW .19e .2 92.60 64.39 9 92.64 66 92.80 90.32 +2.30 +33.4 SpdrMLCrs N CJNK 1.01e 3.9 27.04 25.22 7 25.52 40 25.65 25.43 +.08 -4.0sSpdrAerDf s N XAR 1.70e 1.0 98.97 75.25 78 99.85 438 99.88 96.88 +2.93 +19.5 SpdAgBd n N SPAB 28.84 27.57 382 27.74 2192 27.80 27.71 -.05 -3.5tSpdrBarcTip N IPE 1.04e 1.8 57.11 54.55 275 54.55 650 54.84 54.52 -.23 -3.0 SprBl 1-3b rs N BIL 91.60 91.37 1126 91.51 4516 91.52 91.48 +.02 +.1 SpdLgTr s N SPTL 37.00 33.45 73 34.15 1020 34.44 34.06 -.16 -6.7 SpdrLehIntTr N ITE .74 1.3 60.49 57.94 36 58.23 240 58.45 58.22 -.20 -2.0 SpdrS&P RB N KRE .74e 1.2 66.04 50.76 5374 62.02 29567 63.66 61.34 -1.31 +5.4 Spdr1500MT N MMTM 1.61e 1.3 129.19 105.05 1 128.43 7 128.81 127.05 +1.62 +11.9 SpdDorWrF Q DWFI 26.00 23.22 10 23.57 43 23.60 23.38 +.12 -6.8 SpdrRetl s N XRT .49e .9 52.96 38.69 4465 51.78 21399 52.30 51.29 +.49 +14.6 SpdNuBMu s N TFI 49.38 47.52 756 47.63 3478 47.80 47.61 -.13 -2.7 SpdrPhm s N XPH 3.00e .7 49.97 38.71 40 48.38 197 49.51 48.29 -.64 +11.2 SpdrOGEx N XOP .73e 1.8 45.45 29.88 11593 41.33 62747 41.73 39.77 +1.38 +11.2 SpNuBST rs N SHM 48.88 47.51 297 47.81 1610 47.86 47.79 -.03 -.2sSpdrGendr N SHE 77.23 66.80 7 77.26 27 77.37 76.64 +.81 +9.0 SpdrOGEq N XES .49e 3.0 19.29 13.88 747 16.08 5187 16.18 15.33 +.80 -6.1sSpdR1KLVF N ONEV 77.65 68.57 3 77.77 5 77.77 77.27 +.45 +7.2 SpdrMetM N XME .24e .7 39.62 29.68 2146 33.88 9287 34.38 32.60 +.57 -6.8 SpdrR1KMo N ONEO 77.52 69.08 3 76.91 107 77.08 76.06 +.77 +5.8 SpdrR1KYF N ONEY 75.30 65.47 0 73.67 2 73.75 73.50 +.46 +5.1 SpdSPXHiD N SPYD 38.75 34.64 131 38.49 1072 38.54 38.15 +.36 +2.8sSpdrFosFFr N SPYX 71.08 60.28 2 70.64 30 71.09 69.82 +.69 +9.0sSpdrR1KLV N LGLV 5.40e 1.8 98.13 85.68 1 98.04 31 98.47 97.18 +.84 +8.3sSpdrUsaSt N QUS .54e 83.42 71.65 11 83.35 42 83.70 82.66 +.70 +7.9 Spd SP600 s N SLY 78.25 60.91 37 77.37 304 77.42 76.29 +.50 SpdrSPXBbk N SPYB .41e 68.19 56.41 6 67.03 23 67.12 66.50 +.47 +7.5 SpdrSCap n N SPSM 34.15 28.11 627 33.82 1796 33.93 33.44 +.23 +7.4 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 16 19.00 329 19.07 18.99 -.05 -1.5 Spd 0-5Tip n N SIPE SpdrR2KLV N SMLV 2.16e 2.2 100.17 84.63 4 99.04 38 99.47 98.31 -.06 +8.4 SPI Eng rs Q SPI 2.61 .27 215 .31 1643 .38 .30 -.04 -52.1sSPS Cmce Q SPSC 99.66 45.02 145 100.31 659 100.68 94.70 +4.25 +106.4 SPX Cp N SPXC 15 39.28 24.48 157 34.65 923 34.85 33.34 +1.23 +10.4 SPX Flow n N FLOW 46 54.92 33.83 99 49.21 597 49.34 46.87 +2.01 +3.5 SRC Eng A SRCI 13 13.32 7.48 5478 8.63 20800 9.14 8.29 -.39 +1.2 SS&C Tch s Q SSNC .32f .6 36 60.97 37.45 1182 57.51 7297 58.27 53.70 +4.17 +42.1 SSLJ.cm n Q SSLJ 5.75 .56 214 .77 431 .86 .71 -.06 -78.1 SSR Mng g Q SSRM 19 11.44 7.64 497 8.71 2717 8.81 8.13 +.39 -.9tSTMicro N STM .40 2.2 20 26.43 17.43 3508 18.42 21752 18.94 17.43 +.08 -15.7 SVB FnGp Q SIVB 27 333.74 162.94 330 319.29 1543 327.65 314.03 -3.43 +36.6 SabanCap n Q SCAC 10.18 9.84 25 10.12 163 10.14 10.10 +2.1 Saban un Q SCACU 11.65 10.25 1 10.75 1 10.75 10.52 +.10 +2.2tSABESP N SBS .39e 6.8 11.96 5.66 2740 5.70 10975 6.14 5.58 -.40 -45.5 SabnR N SBR 2.34e 5.6 20 50.00 38.75 12 42.05 103 44.20 42.00 -.48 -5.7 SabraHltc Q SBRA 1.87e 8.1 11 23.83 15.78 1014 23.16 4498 23.68 22.94 +.03 +23.4 SabreCorp Q SABR .56 2.1 31 26.78 17.49 2203 26.13 7753 26.28 25.36 +.54 +27.5 SachemC n A SACH .44f 10.5 5.00 3.30 37 4.18 207 4.24 4.17 -.02 +6.1tSAExplr rs Q SAEX 3.69 .45 821 .43 2123 .63 .41 -.10 -80.4 SafeBulk N SB .04 1.5 4.00 2.51 209 2.61 1214 2.66 2.52 +.09 -19.2 SafeBlk pfC N SBpC 2.00 8.5 24.88 20.30 7 23.50 21 23.95 23.47 -.24 -1.7 SafeB pfD N SBpD 2.00 8.5 24.46 20.40 8 23.49 16 24.00 23.44 -.11 -.2 SafegdSci N SFE 14.40 9.85 199 9.95 522 10.35 9.95 -.25 -11.2 SafeInco n N SAFE .60 3.4 20.17 15.57 68 17.76 244 17.95 16.78 +.78 +.9 SaftyInsGr Q SAFT 3.20 3.3 25 99.70 70.45 30 96.35 203 98.45 94.30 -1.80 +19.8tSagaComm Q SGA 1.20 3.4 4 46.80 35.50 13 35.45 32 37.20 35.20 -1.85 -12.4 SageThera Q SAGE 195.97 59.57 222 148.37 1445 161.96 146.67 -12.57 -9.9 Saia Inc Q SAIA 40 87.05 55.16 150 81.40 1085 83.75 78.05 +2.55 +15.1sSailptTch n N SAIL 33.63 12.82 769 32.66 4349 33.63 31.38 +1.04 +125.2tStJoe N JOE 51 20.00 16.20 121 16.70 945 16.85 16.20 -.15 -7.5 SalemMda Q SALM .26 6.8 14 6.75 3.10 11 3.85 129 3.95 3.83 +.05 -14.4sSalesforce N CRM 158.78 92.11 4591 157.49 24490 158.79 148.00 +7.06 +54.1 SalMidMLP N SMM .68 6.8 12.20 8.53 62 10.01 396 10.25 9.99 +.03 -9.2 SalisbryBc Q SAL 1.12 2.7 16 51.80 34.65 1 42.00 2 42.90 41.50 -.05 -5.9 SallyBty N SBH 11 20.62 13.72 1948 17.86 9533 17.94 16.04 +1.64 -4.8tSJuanB N SJT .65e 12.3 11 10.54 5.30 143 5.30 829 5.65 5.30 -.27 -35.7 SanchezEn N SN 6.19 2.35 1477 2.50 10613 2.69 2.40 +.05 -52.9tSanchzM rs A SNMP 1.80 22.3 13.25 8.05 81 8.10 326 8.55 7.78 -.05 -27.0 SanderFm Q SAFM 1.28 1.2 8 176.43 95.97 725 104.37 2758 106.74 100.72 -1.15 -24.8tSandRidge N SD 21.90 11.20 660 11.02 4480 14.43 10.98 -3.23 -47.7 SandRMiss N SDT .22e 16.0 1 2.30 .73 40 1.40 268 1.42 1.35 +.02 +69.5 SandRMs2 N SDR .21e 16.0 1 2.00 .74 211 1.34 534 1.44 1.33 -.05 +57.5 SandRdgP N PER .50e 19.7 6 3.00 1.80 179 2.55 894 2.65 2.55 -.05 +24.4 SandstG g A SAND 5.64 3.52 1196 3.68 5829 3.93 3.67 -.16 -26.3 SndySpr Q SASR 1.12 2.9 17 43.87 36.41 90 39.19 550 39.70 38.74 -.08 +.4 Sanfilp Q JBSS .55a .8 25 79.37 54.32 40 72.99 231 74.15 71.66 -.28 +15.4 SangTher Q SGMO 27.50 11.30 1260 14.85 10465 15.00 13.85 +1.10 -9.5 Sanmina Q SANM 17 39.40 24.60 198 29.65 1163 30.10 29.45 +.05 -10.2 Sanofi N SNY 1.58e 3.6 50.65 37.43 1356 43.81 5150 44.40 42.22 +1.72 +1.9 Sanofi rt Q GCVRZ .60 .34 164 .54 570 .58 .53 +.01 +42.1 SantCUSA N SC .23e 6 21.81 13.99 823 21.51 4429 21.62 21.12 +.32 +15.5 SantFn pfB N SANpB 1.03 4.4 24.60 23.30 23.70 -1.7 Sapiens Q SPNS .20e 1.8 56 14.30 8.01 11.16 -3.1 SaratogaI N SAR 2.04 8.5 28.30 19.62 78 23.95 269 24.58 23.61 +.52 +7.1 SaratIn23 n N SAB 1.69 6.5 26.79 25.34 13 25.88 41 26.13 25.67 +.13 +.3 SareptaTh Q SRPT 176.50 42.35 1199 152.76 5889 156.17 137.01 +10.05 +174.6 Sasol N SSL 1.41e 3.7 39.73 26.92 100 38.11 1149 38.49 36.50 +.87 +11.4 SaulCntr N BFS 2.08 3.7 18 65.43 46.71 32 56.44 222 60.05 55.30 -3.37 -8.6 SaulCtr pfC N BFSpC 1.72 6.8 25.68 23.79 0 25.18 4 25.22 25.17 -.5 SaulCt pfD N BFSpD 23.98 22.83 2 23.20 13 23.48 23.00 -.30 +.2 Savara rs Q SVRA 17.19 6.81 113 11.59 676 11.84 10.53 +.38 -21.9 scPhrma n Q SCPH 18.17 4.10 11 5.14 41 5.26 4.95 +.03 -57.5 ScanSource Q SCSC 14 45.35 31.40 76 40.15 441 41.80 39.15 -.95 +12.2 Schlmbrg N SLB 2.00 3.3 37 80.35 59.25 7860 61.23 39525 61.60 59.43 +1.53 -9.1 Schmitt h Q SMIT 4.47 1.70 77 2.60 162 2.80 2.52 -.16 -5.3 SchndrNt n N SNDR .24 .9 30.52 22.75 365 26.82 2525 27.90 26.56 +.29 -6.1 Schnitzer Q SCHN .75 2.8 7 38.85 25.00 249 26.65 1463 27.35 25.58 +.20 -20.4 ScholRck n Q SRRK 27.02 13.09 80 24.94 432 26.99 22.19 +1.99 +60.9 Scholastc Q SCHL .60 1.4 47.77 33.51 67 42.87 469 43.68 41.74 +.39 +6.9 SchwUSMkt N SCHB .96e 1.4 70.86 59.81 569 70.63 2412 70.72 69.70 +.82 +9.5 SchwUSLgC N SCHX .98e 1.4 69.87 59.23 948 69.68 3889 69.76 68.73 +.83 +9.3 SchwLCGr N SCHG .63e .8 81.99 64.93 447 81.62 1516 81.87 80.34 +1.10 +15.4 SchwLCVal N SCHV 1.14e 2.0 58.00 50.71 578 56.64 1514 56.67 56.00 +.58 +3.6sSchwMCap N SCHM .59e 1.0 58.77 48.91 217 58.75 990 58.83 57.95 +.87 +10.3 SchUSSmC N SCHA .76e 1.0 78.34 64.17 908 77.69 2041 77.88 76.76 +.52 +11.4tSchwEMkt N SCHE .49e 2.0 31.08 24.33 1175 25.11 6769 25.34 24.33 +.16 -10.1 Sch 1000 n N SCHK 28.76 24.88 118 28.67 374 28.71 28.36 +.32 +9.2tSchEMLgC N FNDE .39e 1.4 33.13 26.91 230 27.59 1759 27.76 26.91 +.28 -7.0 SchIntSmCo N FNDC .55e 1.6 38.22 33.29 117 34.08 721 34.17 33.39 +.64 -5.2 SchIntLgCo N FNDF .61e 2.1 32.54 28.64 4304 29.27 5608 29.37 28.73 +.55 -3.7 SchUSSmCo N FNDA .36e .9 41.83 34.59 136 41.32 889 41.39 40.87 +.31 +9.0 SchUSLgCo N FNDX .54e 1.4 39.96 34.38 211 39.82 1394 39.85 39.32 +.43 +6.3 SchUSBrd N FNDB .61e 1.5 39.79 34.22 9 39.70 111 39.73 39.28 +.40 +6.5 SchwUSDiv N SCHD 1.13e 2.1 54.60 46.06 452 53.46 2507 53.49 52.94 +.50 +4.5 SchwIntEq N SCHF .71e 2.2 36.35 32.11 2415 32.91 13052 33.00 32.25 +.61 -3.4 SchwAggBd N SCHZ 1.09 2.2 52.67 50.07 559 50.35 2090 50.42 50.32 -.06 -3.2 SchwREIT N SCHH .89e 2.1 43.51 36.27 637 42.72 3130 43.19 42.34 +.01 +2.6 SchIntUSTr N SCHR .86 1.7 54.51 51.57 193 51.86 934 52.06 51.86 -.18 -2.7 SchSTUSTr N SCHO .35 .7 50.53 49.55 443 49.56 1364 49.61 49.55 -.04 -.9tSchUSTips N SCHP 55.97 54.02 663 54.05 1971 54.29 54.00 -.20 -2.5 SchwIntSC N SCHC .59e 1.7 39.15 34.39 431 35.40 1065 35.56 34.81 +.65 -3.4 Schwab N SCHW .52f 1.0 26 60.22 38.20 4478 51.16 28540 51.56 50.36 +1.00 -.4 Schwb pfC N SCHWpC 1.50 5.8 27.62 25.53 31 25.90 196 25.97 25.67 +.19 -3.6 Schwb pfD N SCHWpD 27.60 25.49 46 25.89 257 25.92 25.67 +.22 -4.1 SchwitMau N SWM 1.72 4.2 14 48.06 37.77 112 41.03 656 41.36 38.99 +1.00 -9.5 SciApplic N SAIC 1.24 1.6 18 93.31 60.21 474 79.53 5257 87.64 77.82 -10.33 +3.9 SciGames Q SGMS 62.80 25.30 1194 26.75 6794 28.50 26.05 -.40 -47.9 ScorpioB19 N SLTB 1.88 7.5 25.80 24.53 2 25.15 15 25.23 25.15 -.02 -1.2 ScorpBlk rs N SALT .08 1.2 8.85 6.50 221 6.75 1730 7.00 6.55 +.05 -8.8 ScorpioTk N STNG .04 2.1 3.73 1.80 1420 1.91 7493 2.03 1.82 +.05 -37.4 ScorpioT 20 N SBNA 1.69 6.9 25.03 23.40 1 24.67 6 24.69 24.30 +.22 -.8 ScorpT19 n N SBBC 25.89 24.62 1 25.23 14 25.25 25.15 +.03 -.7 Scotts N SMG 2.20f 2.9 18 110.12 72.67 468 76.64 2377 78.76 76.49 +.33 -28.4 ScrippsEW Q SSP .20 1.2 53 19.26 10.69 342 16.36 1761 16.50 14.77 +1.25 +4.7 Scynexis Q SCYX 2.50 1.05 147 1.27 607 1.35 1.25 -.03 -45.3 Sea Ltd n N SE 17.19 10.06 882 13.63 9825 14.20 12.13 +.14 +2.3 SeaChange Q SEAC 4.03 1.38 639 1.77 2181 1.79 1.62 +.06 -55.0 SbdCp A SEB 6.00 .2 12 4690.00 3525.00 0 3625.00 2 3690.00 3560.00 -48.94 -17.8 SeabGld g N SA 13.70 9.80 295 10.65 1229 11.25 10.45 -.25 -5.8 SeacstBkg Q SBCF 24 34.95 21.23 203 30.35 733 31.66 30.10 -1.04 +20.4 SeacorHld N CKH 59.00 38.57 83 49.45 490 49.89 48.48 +.60 +7.0 SeacrMar N SMHI 26.20 11.66 28 21.87 180 22.36 19.51 +2.02 +86.9 Seadrill n N SDRL 25.00 15.76 494 20.38 1801 20.70 18.75 +1.65 -3.0 Seadrill N SDLP .40 12.1 4.20 2.60 64 3.31 593 3.35 3.17 +.06 -9.6 SeagateT Q STX 2.52 5.2 12 62.70 30.89 4426 48.29 24357 51.43 47.20 -1.51 +15.4 SealAir N SEE .64 1.5 21 49.94 38.49 1211 41.60 6761 41.79 40.08 +1.35 -15.6 SeanrgM rs Q SHIP 1.66 .70 39 .89 189 .92 .86 -14.9 SearsHldgs Q SHLD 7.89 1.07 5714 1.25 17773 1.69 1.20 -.43 -65.1 SearsH wt Q SHLDW 2.30 .23 .45 +28.6 SearsH&O Q SHOS 3.95 1.38 31 3.15 150 3.25 3.00 +21.2 Seaspan N SSW .50 5.5 14 10.72 5.50 357 9.17 2613 9.44 8.94 +.10 +35.9 Seaspn pfE N SSWpE 2.06 8.1 26.30 23.33 17 25.40 98 25.70 25.10 -.21 +2.3 Seaspan 19 N SSWN 1.59 6.3 25.99 25.08 34 25.38 382 25.41 25.30 -.01 -.7 Seaspn pfD N SSWpD 1.99 8.0 25.48 23.44 14 24.97 69 25.25 24.87 -.33 +1.4 Seaspn pfH N SSWpH 25.57 22.84 57 24.62 291 25.25 24.62 -.64 +4.1 Seaspn pfG N SSWpG 25.99 23.09 23 25.50 132 25.67 25.22 -.17 +4.9 Seaspan n N SSWA 25.51 23.15 8 24.90 100 25.07 24.76 -.13 +2.4sSeaSpine n Q SPNE 16.45 8.76 44 15.89 337 16.51 14.89 +.79 +57.0sSeattGen Q SGEN 78.82 47.75 445 78.16 3458 78.82 76.57 +.71 +46.1sSeaWorld N SEAS 32.43 10.42 1668 31.97 8757 32.47 30.60 +.69 +135.6 SecndSight Q EYES 2.58 1.05 196 1.73 1248 1.75 1.60 +.02 -9.4 Secoo n Q SECO 15.48 6.61 282 13.92 1148 14.20 11.87 +1.29 +44.1 SecWkA A n Q SCWX 15.88 7.83 26 12.82 399 13.91 12.68 -.57 +44.5 SecNtl lf Q SNFCA .23t 3 5.52 4.05 4 5.35 66 5.45 5.10 +.23 +7.0 SelectBc lf Q SLCT 20 14.25 10.90 27 12.75 86 13.02 12.74 -.14 +.9 SelEngS n N WTTR 21.96 11.50 555 12.25 3311 12.92 11.57 +.42 -32.8 SelIncREIT Q SIR 2.04 10.2 17 26.26 17.90 235 20.06 1261 20.39 19.86 -.05 -20.2tSelIntCon n Q SIC 13.00 11.50 26 11.30 85 12.25 11.30 -.95 -10.7 SelMedHld N SEM 13 21.65 15.85 421 18.65 2527 19.05 18.10 -.40 +5.7 SelectaB n Q SELB 24.02 7.95 164 14.19 595 14.85 13.22 +.31 +44.6sSelectvIns Q SIGI .72 1.1 22 65.10 46.60 152 65.60 684 65.93 62.45 +1.25 +11.8 SelctIns 43 N SGZA 1.47 5.9 25.83 24.72 9 25.04 61 25.18 24.91 +.05 -.6 SemGroup N SEMG 1.89 8.1 30.95 20.20 828 23.20 3681 24.30 22.95 -.55 -23.2 SemiMfg N SMI 16 9.14 4.96 71 5.51 624 5.60 5.32 +.08 -35.6 SmLEDS rs Q LEDS 10.49 1.73 52 3.94 226 4.18 3.83 -.09 +5.6sSempraEn N SRE 3.58 3.0 19 122.98 100.49 2618 118.73 9259 127.22 116.08 +1.88 +11.0 Sempra pfA N SREpA 107.00 95.95 31 104.67 74 105.40 103.08 +1.54 +5.5 Semtech Q SMTC 73 60.05 31.30 417 59.50 2185 59.65 56.50 +2.75 +74.0sSendGrid n N SEND 38.66 17.50 959 36.21 3792 38.66 35.63 -.60 +51.1 SenecaB Q SENEB 35.95 27.00 31.90 0 31.90 31.90 +.15 -6.2 SenecaA Q SENEA 36.60 25.45 13 32.90 49 33.25 31.58 +.90 +7.0 SenesTc n Q SNES 3.87 .30 171 .70 956 .85 .70 -.12 -2.4 SenHous Q SNH 1.56 8.4 12 20.27 14.86 1087 18.65 4225 19.15 18.62 -.05 -2.6 SenHous 42 Q SNHNI 1.41 5.6 25.67 22.48 6 24.95 77 25.00 24.55 +.25 -1.3 SenHous 46 Q SNHNL 1.56 6.0 27.29 24.97 6 25.90 31 26.04 25.81 -.01 -3.6 Senmiao n Q AIHS 8.91 3.75 0 4.94 82 5.63 4.78 -.16 -12.6 Senomyx Q SNMX 1.71 .60 39 1.05 114 1.09 1.01 -.05 -19.2 SensataT N ST 18 57.40 44.93 50.49 -1.2 Sensient N SXT 1.32 1.8 25 80.98 65.56 271 75.14 1149 75.33 71.36 +3.14 +2.7sSensusHlt n Q SRTS 8.88 4.31 232 6.83 1606 8.88 6.80 -.59 +32.4 SentEn un Q STNLU 10.98 8.03 10.24 0 10.24 10.24 -.01 +2.7 SequansC N SQNS 3.65 1.44 132 1.62 677 1.64 1.60 -.01 -15.2 SeqentialB Q SQBG 3.03 1.36 78 1.78 302 1.81 1.75 +.02 SeresTh n Q MCRB 17.42 6.65 86 7.81 601 8.90 7.49 -1.13 -23.0 Seritage n N SRG 1.00 2.0 51.89 34.07 290 50.00 1111 51.49 49.28 -.75 +23.6sSeritge pfA N SRGpA 1.75 7.0 25.30 20.02 7 25.17 42 25.30 24.52 +.10 +3.4 ServiceCp N SCI .68 1.6 28 42.93 33.16 748 42.16 5152 42.26 41.21 +.47 +13.0 ServiceMst N SERV 35 62.27 43.75 1810 60.40 7180 60.57 56.73 +.91 +17.8sServcNow N NOW 206.30 110.17 1219 202.97 9262 206.30 195.29 +5.99 +55.7 SvcSource Q SREV 4.47 2.61 399 3.00 1758 3.06 2.88 -.05 -2.9 ServiFst s Q SFBS .44 1.1 20 44.95 33.20 113 41.67 483 42.95 40.56 -1.07 +.4 Servotr A SVT .16e 1.5 12.80 8.50 0 10.40 11 10.59 10.40 -.20 -6.6 SesenBio Q SESN 3.50 .62 1125 2.21 5948 2.43 2.15 +.01 +172.5 SevStars h Q SSC 7.00 1.31 938 4.95 13903 5.57 4.37 +.65 +7.4sSevernBc Q SVBI .12 1.3 42 9.50 6.70 5 9.30 32 9.55 9.00 +.15 +28.2 ShakeShk n N SHAK 78 70.12 30.52 590 57.20 3240 59.89 56.22 -.70 +32.4tSharingE rs Q SEII 28 12.40 2.10 7 2.23 121 2.50 2.10 -.18 -70.6 Sharps Q SMED 5.15 3.14 14 3.43 86 3.75 3.35 -.14 -16.1 SharpSprg Q SHSP 14.87 3.25 51 12.67 377 14.13 12.50 -.49 +187.7 ShawCm g N SJR 1.18 23.44 18.50 261 19.45 2360 19.49 18.98 +.50 -14.8 ShellMidst N SHLX 1.46f 6.8 18 31.19 19.42 863 21.54 3262 22.59 21.53 -.77 -27.8 ShndTele s Q SHEN .26f .7 41.80 29.93 212 38.80 851 38.95 36.30 +2.05 +14.8sSherwin N SHW 3.44 .7 36 471.63 338.45 387 467.98 2679 471.63 463.37 +5.46 +14.1 ShiftPixy n Q PIXY 6.35 2.00 135 3.83 1461 4.23 3.58 +.27 +33.0sShiloh Q SHLO 14 11.30 6.45 100 10.99 659 11.30 10.02 +.91 +34.0tShineco n Q TYHT 4.60 .83 101 1.02 997 1.05 .83 +.05 -55.7 ShinhanFn N SHG 50.37 36.35 69 38.11 574 38.88 36.87 +.70 -17.9 ShipFin N SFL 1.40 10.1 12 15.98 13.15 836 13.80 5271 14.15 13.55 -.05 -11.0sShire Q SHPG 1.06e .6 91 177.51 123.73 2142 177.30 5498 177.75 166.51 +11.01 +14.3 ShoeCarnvl Q SCVL .32f .8 27 45.00 17.94 215 40.57 1206 42.00 39.72 -.28 +51.7 Shopify n N SHOP 176.60 89.35 1239 154.77 6689 158.90 139.05 +14.13 +53.2 ShoreBcsh Q SHBI .32 1.7 19 20.09 15.74 12 18.35 44 19.16 18.35 -.37 +9.9sShotSpot n Q SSTI 62.25 10.59 254 62.81 1035 66.14 57.99 +4.73 +347.0 Shutterfly Q SFLY 100.34 39.76 386 73.25 2344 74.24 71.74 +.53 +47.2sShutterstk N SSTK 3.00e 45 55.60 32.50 212 54.09 842 55.76 53.25 +.72 +25.7 SibanyeG N SBGL .14r 5.7 5.59 2.02 3240 2.44 15616 2.60 2.36 -.08 -49.8 SiderurNac N SID 3.55 1.91 1156 2.04 9822 2.06 1.93 -.01 -16.7 SiebertFn Q SIEB .10a .6 21.61 3.60 54 17.39 490 20.80 16.50 +1.22 +28.8 SiennaBi n Q SNNA 26.00 12.77 72 16.11 388 17.18 15.71 -.33 -11.2 Sientra Q SIEN 26.79 8.79 208 24.58 1259 26.65 24.55 -.90 +74.8sSierraBc Q BSRR .64 2.1 17 31.19 24.32 143 30.61 268 31.19 29.87 +.25 +15.2 SierraMt n A SMTS 3.00 2.13 38 2.58 172 2.64 2.51 +.04 +4.0 SierOnc g n Q SRRA 4.09 1.45 393 1.79 2507 1.92 1.74 -.05 -52.0 SierraWr Q SWIR 21 23.50 15.10 337 21.65 2905 22.58 19.30 +2.00 +5.9 Sifco A SIF 7.95 4.80 1 5.05 2 5.25 5.00 +.08 -24.1 SifyTech Q SIFY .02e 1.0 2.10 .49 39 1.69 172 1.70 1.64 +.04 +64.6 SigmaL hn Q SGLB 4.48 .73 34 1.00 250 1.09 .98 -.05 -53.5 Sigmatr Q SGMA 12 11.61 5.26 15 6.40 93 7.24 6.30 -.72 -36.8 SignatBk Q SBNY .56p 161.92 108.89 731 119.66 2066 120.91 116.56 +.72 -12.8 SignetJwlrs N SIG 1.24f 1.9 77.94 33.11 1176 65.65 6143 65.86 62.94 +2.81 +16.1 SilganHld s Q SLGN .40 1.4 17 31.05 26.18 388 28.25 1260 28.37 27.08 +1.05 -3.9 SilcLtd Q SILC 1.00 2.7 17 77.95 32.00 27 37.48 126 39.62 36.91 -.20 -46.5 SilcnLab Q SLAB 87 110.70 73.75 200 94.65 1304 96.30 92.05 -.60 +7.2 SilicnMotn Q SIMO 1.20 2.2 20 61.85 42.57 239 53.41 1250 55.64 53.17 -.42 +.8 SilvrSun n Q SSNT .06e 4.84 2.90 2 4.25 20 4.56 3.60 +.28 +.4 Silvrbow n N SBOW 34.76 21.21 6 28.18 96 29.32 27.48 -.72 -5.2 Silvercrest Q SAMG .56 3.7 21 18.27 12.25 8 15.10 87 15.30 14.55 +.19 -5.9 SlvrcpMt n A SVM .02 52 3.29 2.12 198 2.62 1159 2.72 2.53 +.02 SimmnsFst s Q SFNC .60 1.9 20 33.45 25.80 422 31.55 1622 32.45 31.15 -.20 +10.5sSimonProp N SPG 8.00f 4.4 24 186.03 145.78 955 182.50 6507 186.03 180.37 +.81 +6.3 Simon pfJ N SPGpJ 4.19 6.0 77.98 66.50 1 70.18 3 70.99 69.46 +.65 -1.9sSimplyGd n Q SMPL 18.30 10.93 194 18.05 1718 18.30 17.77 +.02 +26.6 SimpsnM N SSD .88 1.1 41 78.36 45.84 164 77.76 698 78.24 76.51 +1.03 +35.4 Simulations Q SLP .24 1.2 42 23.95 14.25 54 20.00 174 20.75 20.00 -.35 +24.2tSina Q SINA 31 124.60 63.20 476 66.11 3612 67.79 63.20 +.34 -34.1 Sinclair Q SBGI .72 2.6 12 40.15 25.13 1168 27.80 7816 28.35 26.85 +.60 -26.6 SinoGlobl Q SINO 3.84 1.04 12 1.07 126 1.12 1.05 -.02 -58.2tSinopcShg N SHI 74.09 54.54 28 55.40 152 56.36 54.54 -.27 -2.8 Sinovac h Q SVA 8.75 6.06 16 7.40 141 7.45 6.99 +.34 -6.1 SiriusXM Q SIRI .04 .6 40 7.70 5.17 14010 7.13 69509 7.25 6.99 +.15 +33.0 Siteone n N SITE 83 95.49 51.73 187 90.87 1431 93.69 90.14 +.75 +18.5 SitoMobl rs Q SITO 8.60 1.37 473 2.34 974 2.37 1.86 +.45 -65.2 SixFlags N SIX 3.12 4.6 22 73.38 52.64 1074 68.41 6643 72.26 67.96 -3.40 +2.8 Skechers s N SKX 15 43.08 23.80 2048 27.21 16230 28.89 25.94 -1.02 -28.1tSkySolar Q SKYS 2.43 .70 26 .90 138 .90 .70 +.12 -40.0 SkyWest Q SKYW .40 .7 17 65.80 36.89 157 61.15 838 62.50 60.00 +.20 +15.2tSkywksSol Q SWKS 1.52f 1.7 18 117.65 83.05 2124 87.73 12947 89.23 83.05 +.25 -7.6 SleepNmbr Q SNBR 26 40.72 26.22 395 37.30 1995 37.96 34.11 +2.85 -.8 Smart&Fnl N SFS 25 10.00 4.45 503 6.45 1877 7.20 6.35 -.55 -24.6 SmartFn rs Q SMBK 20 27.69 19.49 8 24.02 82 24.50 23.55 -.06 +10.7tSmartSnd n Q SND 11.06 4.48 309 4.86 1755 4.94 4.48 +.19 -43.9 Smartsh n N SMAR 33.98 18.06 288 29.88 1647 30.48 27.65 +1.21 +53.2 Smith&N N SNN .61e 1.6 65 40.41 33.79 600 37.37 2033 37.43 36.39 +.92 +6.7 SmithAO s N AOS .72 1.2 31 68.39 56.30 707 59.36 4415 59.74 57.89 +.86 -3.1 SmthM hrs Q SMSI 3.41 1.00 113 2.35 427 2.41 2.28 -17.3 Smucker N SJM 3.40f 3.1 13 133.38 96.13 509 111.08 3563 111.21 108.08 +1.55 -10.6tSnapInc A n N SNAP 21.22 8.90 29865 9.29 167661 10.15 8.90 -.64 -36.4sSnapOn N SNA 3.28 1.8 18 187.83 141.63 591 186.42 3101 187.83 181.38 +5.82 +7.0tSocCapH n N IPOA 10.85 9.83 12 9.87 1813 9.93 9.83 -.04 -2.2 SocCapH un N IPOA/U 11.58 10.02 18 10.26 341 10.43 10.20 -.18 -3.2 SocilRltyA n Q SRAX 7.95 1.15 202 4.54 636 4.79 4.11 +.23 -19.6 SocQ&M N SQM .99e 2.2 25 64.20 40.91 772 45.90 5572 46.08 42.37 +2.33 -22.7 SocketM n Q SCKT 4.19 1.86 5 2.28 40 2.35 2.27 -.03 -36.3 SodaStrm Q SODA 50 143.20 57.60 292 142.87 1532 142.99 142.34 +.28 +103.1tSogou n N SOGO 15.50 7.21 1956 7.55 10262 8.10 7.21 -.21 -34.7 Sohu.cm h Q SOHU 70.86 26.70 36.26 -16.4 Sol-Gel n Q SLGL 12.23 6.03 42 7.43 223 7.80 6.77 -.04 -30.6 SolarCap Q SLRC 1.64 7.5 12 22.55 19.70 56 21.74 267 21.97 21.55 +.11 +7.6 SolarSCap Q SUNS 1.41 8.4 14 18.40 16.10 24 16.82 183 17.01 16.72 +.11 -5.3 SolarEdg n Q SEDG 20 70.74 24.70 740 42.15 3519 45.20 41.10 -.55 +12.3 SolarOilf n N SOI 23.98 12.97 264 17.03 1723 17.33 15.42 +1.74 -20.5 SolenoTh rs Q SLNO 3.70 1.32 8 1.95 152 2.34 1.82 -.30 +8.3 SolidBio n Q SLDB 54.84 6.83 149 49.42 1534 52.99 39.85 +9.52 +118.5 Solignx wt Q SNGXW .81 .40 .55 -32.0 Soligenix n Q SNGX 3.70 .91 70 1.49 962 1.58 1.37 +.02 -32.9 Solitario A XPL .81 .33 111 .37 726 .41 .34 +.01 -38.3 SonicAut N SAH .24 1.1 11 23.60 17.20 175 21.80 795 22.00 20.85 +.81 +18.2sSonicCorp Q SONC .64 1.7 24 39.75 22.91 923 36.78 6576 39.75 35.08 +.38 +33.8tSonicFdry Q SOFO 3.87 1.54 4 1.56 37 1.71 1.54 -.15 -48.2sSonocoP N SON 1.64f 2.8 24 58.08 46.55 355 58.38 1546 58.47 56.66 +1.41 +9.9tSonomaPh Q SNOA 5.92 1.47 20 1.51 296 1.85 1.47 -.34 -72.3 Sonos n Q SONO 23.60 15.51 1139 16.65 26855 21.38 16.50 -2.10 -16.4sSonyCp N SNE 58.10 36.25 1253 59.44 4222 59.51 56.48 +2.91 +32.2 Sophiris Q SPHS 4.05 1.80 137 2.65 1138 3.05 2.65 -.38 +16.7 SorrentoTh Q SRNE 22 10.65 1.68 3729 4.33 9407 5.55 4.10 -.63 +13.8 Sothebys N BID .40 .8 18 60.16 43.02 352 48.64 3557 49.60 47.27 +.81 -5.7sSotherlyH Q SOHO .50f 6.8 56 7.62 5.81 36 7.32 330 7.62 7.17 +.05 +13.5 SothrlyH pf Q SOHOB 2.00 7.8 27.32 24.75 25.78 4 25.85 25.72 +.08 +.5 SthrlyH pf C Q SOHOO 1.97 7.8 25.98 24.50 4 25.28 37 25.40 25.16 -.03 -.3 SouMoBc s Q SMBC .52f 1.3 17 41.49 31.30 11 38.82 59 39.80 38.40 -.88 +3.3 SoundFin Q SFBC .56 1.4 23 40.87 31.97 1 39.55 38 40.10 39.55 -.30 +16.2 SourcC N SOR 1.00 2.5 42.97 38.96 12 40.13 82 40.49 39.68 +.36 -1.5 SoJerInd s N SJI 1.12 3.2 36.41 25.96 675 35.36 3176 35.55 33.25 +1.86 +13.2tSouthState Q SSB 1.36f 1.7 23 94.50 79.85 93 81.50 642 81.70 79.85 +.25 -6.5 SthcrssEn N SXE 2.45 .43 127 .66 1075 .72 .61 +.04 -61.0tSCEd pfB A SCEpB 1.02 4.9 24.99 20.10 3 20.87 16 20.91 20.10 +.34 -9.3 SCEd pfC A SCEpC 1.06 4.9 25.25 20.30 4 21.83 12 22.25 21.44 +.42 -8.0 SCEd pfD A SCEpD 1.08 4.8 26.43 20.92 1 22.41 7 22.76 21.61 +.81 -7.0 SCEd pfE A SCEpE 1.20 4.9 27.56 22.73 24.40 27 24.79 23.56 +.52 -4.0 SouthnCo N SO 2.40 5.5 21 53.51 42.38 5350 43.90 29305 44.67 43.61 -.43 -8.7 SouthCo 75 N SOJA 1.56 6.0 27.52 25.60 78 26.17 357 26.24 26.00 +.22 -3.0 SouthCo ef N SOJB 26.25 23.71 49 24.66 216 24.72 24.46 +.16 -4.0 SouthCo77 n N SOJC 1.31 5.4 25.78 23.25 24 24.33 225 24.46 24.09 +.17 -4.4 SthnCopper N SCCO .23e .6 29 58.09 38.34 449 41.36 4906 42.34 39.18 +.92 -12.8 SthnFstBsh Q SFST 17 48.75 33.90 22 41.80 86 42.40 41.50 +1.3 SoNatBcVa Q SONA .32 1.9 32 18.24 15.11 49 17.22 182 17.69 17.15 -.25 +7.4 SsdeBTX Q SBSI 1.20 3.3 19 37.57 31.73 147 36.42 731 37.32 35.85 +.05 +8.1 SwstAirl N LUV .64 1.0 11 66.99 49.93 2913 62.43 19659 63.25 61.25 +.53 -4.6 SwtGas N SWX 2.08 2.5 25 86.87 62.54 175 82.13 1120 83.20 80.35 +1.76 +2.1 SwGA Fn A SGB .48 2.1 17 26.04 19.07 8 23.31 28 23.50 22.36 +.63 -2.9 SwstnEngy N SWN 6 6.72 3.42 13447 4.97 87635 5.14 4.77 +.14 -10.9tSparkEn s Q SPKE .72 8.7 17.15 7.95 108 8.35 534 8.45 7.95 +.20 -32.7 SparkEn pf Q SPKEP 2.19 9.0 27.49 21.90 7 24.45 43 24.49 23.85 +.18 -8.1 SprkNtSE wi A LOV 15.40 10.15 10 11.78 50 11.78 10.76 +.58 -6.9 SparkTh n Q ONCE 96.59 41.06 411 58.95 1831 62.00 58.01 -1.73 +14.6 SpartnMot Q SPAR .10 .7 27 19.45 9.35 84 15.20 1572 15.73 14.65 +.05 -3.5 SprtnNash Q SPTN .72 3.5 27.72 16.32 116 20.30 602 21.40 19.78 -.57 -23.9 Sparton N SPA 16 23.46 11.96 326 13.95 643 14.92 13.00 +.34 -39.5 SpdFosFr n N EFAX 77.82 67.78 1 69.00 5 69.34 67.94 +.93 -5.3 SpdDbShDu N STOT 49.93 47.00 3 48.73 40 48.88 48.60 -.07 -1.4tSpdEmFos N EEMX 76.80 59.99 0 61.41 5 61.50 59.99 +.21 -12.0 SpdDbEMk N EMTL 52.27 47.87 4 48.28 13 48.30 47.95 +.15 -4.2 SpecOpps N SPE 1.19e 2.3 16.20 14.48 5 15.05 25 15.16 15.03 -.07 +1.1 SpectraEP N SEP 3.06f 8.1 11 45.70 29.89 602 37.50 3420 38.20 37.28 -.23 -5.2 SpectrmB N SPB 1.68 2.0 15 126.66 60.13 82.53 -26.6 SpectPh Q SPPI 25.29 9.03 1438 19.58 6543 21.45 19.34 -1.79 +3.3 SpeedM N TRK .60 3.4 19 23.47 16.46 17 17.77 80 17.99 17.29 +.20 -5.8tSperoTh n Q SPRO 19.00 9.66 96 9.69 748 11.17 9.54 -1.32 -17.5 Sphr3D grs Q ANY 4.66 .13 413 .27 10716 .54 .24 +.01 -89.0 Spherix rs Q SPEX 2.42 .95 42 1.02 186 1.06 1.00 -.02 -27.1 SpinMedT n N FFIU 25.15 24.17 24.33 5 24.40 24.33 -.05 -2.0 Spire N SR 2.25 3.0 21 82.85 60.09 131 76.05 905 76.35 74.65 +.91 +1.2 SpiritAero N SPR .48 .5 19 105.20 74.05 858 87.51 4975 88.83 84.36 +2.70 +.3sSpiritAir N SAVE 21 49.50 32.99 680 49.20 4218 49.50 47.42 +1.61 +9.7 SpirMTA n N SMTA 11.19 8.90 198 10.71 1586 11.10 10.43 +.15 +17.4 SpiritRltC N SRC .50f 6.1 18 8.53 6.58 4181 8.22 19427 8.38 8.17 -.12 +6.9 SpiritR pfA N SRCpA 1.50 6.5 26.40 20.25 6 23.24 135 23.93 23.07 +.22 -6.4 SpirtTex n Q STXB 75 22.56 20.04 1 21.76 61 22.25 21.57 -.46 -.4 Splunk Q SPLK 130.00 62.39 981 125.37 7113 129.23 122.49 +.01 +51.3 SpokHldgs Q SPOK .50 3.3 34 18.85 13.75 103 15.15 363 15.43 14.83 -.10 -3.2 SportsWhs Q SPWH 13 6.99 3.66 451 6.15 1254 6.18 5.69 +.40 -7.0 Spotify n N SPOT 198.99 135.51 1126 180.63 5830 187.35 174.23 +2.83 +21.2 SpragueRs N SRLP 2.67f 10.0 18 29.00 21.80 20 26.65 95 26.65 25.58 +1.10 +10.1 SprBkPh n Q SBPH 18.93 10.81 33 12.15 313 13.40 11.86 -1.17 -9.6 Sprint N S 4 8.55 4.81 11485 6.35 50257 6.41 5.93 +.40 +7.8 SprottSilv N PSLV 6.77 5.00 411 5.11 2109 5.21 5.03 -.01 -19.4tSprottFoc Q FUND .61e 8.3 8.39 7.37 51 7.37 144 7.57 7.30 -.03 -6.9 SprottGold N PHYS 11.15 9.35 249 9.59 2049 9.75 9.55 -.04 -9.4 SprottPPP N SPPP 9.91 7.21 43 8.10 327 8.25 8.03 -13.3sSprouts Q SFM 29 29.67 17.55 1980 28.22 12806 29.67 27.48 -.30 +15.9sSquare n N SQ 92.92 26.67 7244 90.82 52914 92.92 87.79 +.85 +162.0sStaarSur Q STAA 51.40 10.75 903 50.30 3324 54.00 47.40 +1.75 +224.5 Staff360 rs Q STAF 5.70 1.14 27 2.22 199 2.30 2.13 +.03 -29.5 STAG Indl N STAG 1.39 4.9 38 29.07 22.42 603 28.39 2708 28.67 28.02 +.14 +3.9 STAG pfC N STAGpC 27.08 24.76 1 25.86 18 26.60 25.85 -.11 -1.2 StageStrs N SSI .20 10.4 3.25 1.60 104 1.92 435 2.03 1.92 -.05 +14.3 Stamps.cm Q STMP 26 285.75 160.00 354 227.50 1141 244.90 226.85 -15.50 +21.0 SP Matls N XLB .98e 1.6 64.17 55.21 4854 59.41 27718 59.87 58.41 +.43 -1.9sSP HlthC N XLV 1.01e 1.1 93.84 78.74 5929 93.53 37507 93.92 91.84 +.98 +13.1 SP CnSt N XLP 1.28e 2.3 58.95 48.76 8919 54.76 50368 55.11 54.24 +.39 -3.7sSP Consum N XLY 1.12e 1.0 117.74 88.91 3103 116.92 21333 117.74 115.56 +1.34 +18.5 SP Engy N XLE 2.04e 2.7 79.42 64.45 9494 74.26 56412 74.57 72.50 +1.46 +2.8 SPDR Fncl N XLF .46e 1.6 30.33 24.33 34144 28.23 189059 28.44 27.97 -.10 +1.1 SP Inds N XLI 1.12e 1.4 80.96 68.53 8479 79.07 44730 79.13 77.47 +1.48 +4.5 SP Tech N XLK .78e 1.0 76.03 57.57 9438 74.94 68684 75.27 73.41 +1.36 +17.2 SpdrRESel N XLRE 34.13 29.17 1828 33.58 8125 33.96 33.38 +.14 +1.9 SP Util N XLU 1.55e 2.9 57.23 47.37 13067 54.30 50629 54.61 53.84 +.20 +3.1sStd AVB n Q STND 39.45 29.97 13 32.72 96 39.45 31.00 +1.72 +5.4sStdMotor N SMP .84 1.6 30 52.20 40.56 48 51.69 268 52.20 50.02 -.09 +15.1 Standex N SXI .72 .7 35 114.20 89.40 26 109.30 161 111.15 107.70 +.20 +7.3 StanBlkDk N SWK 2.64f 1.8 21 176.62 130.56 1582 148.34 6474 149.40 140.16 +9.14 -12.6 StanB&D 52 N SWJ 1.44 5.7 26.10 24.88 46 25.14 183 25.44 25.02 -.15 -.3 StanBlD un N SWP 128.00 104.21 23 111.91 149 112.50 109.27 +3.42 -8.8 Stantec g N STN .55 15 29.25 24.05 11 24.95 50 25.40 24.95 -.30 -10.7 StarBulk rs Q SBLK 14.60 8.62 159 12.36 1285 12.54 12.06 +.33 +9.8 StrBlk22 n Q SBLKZ 2.08 8.2 26.00 23.58 0 25.43 19 25.60 25.27 -.17 +.4 StarGas N SGU .47f 4.9 15 11.35 8.74 96 9.68 423 9.85 9.48 +.08 -10.0 StarsGp g Q TSG 38.95 16.68 2914 25.10 11107 25.35 23.33 +.80 +7.7 Starbucks s Q SBUX 1.44f 2.6 25 61.94 47.37 6417 54.75 39647 55.57 54.33 -.11 -4.7 Starret N SCX .40 6.5 20 9.40 5.80 3 6.20 44 6.35 5.88 +.10 -27.9tStartek N SRT 41 14.27 5.35 124 5.72 588 6.13 5.35 -.30 -42.6 StarwdPT N STWD 1.92 8.6 12 23.04 19.47 1345 22.31 7235 22.59 22.21 -.02 +4.5 StatAutF Q STFC .40 1.3 34.31 23.32 13 31.38 101 31.58 29.56 +.49 +7.8 StateBkFn Q STBZ .80 2.5 20 35.99 26.26 120 31.50 1144 32.59 30.99 -.95 +5.6 StateStr N STT 1.68 1.9 14 114.27 82.43 2300 87.29 11335 87.71 86.16 +.91 -10.6 StateSt pfC N STTpC 25.57 24.01 25 24.74 98 24.80 24.56 +.14 -1.8 StateSt pfD N STTpD 28.96 26.00 37 26.60 229 26.72 26.34 +.25 -3.1 StaStCp pfG N STTpG 28.45 25.50 21 25.93 120 25.94 25.72 +.13 -4.4 StateSt pfE N STTpE 26.96 25.47 50 25.84 222 25.84 25.63 +.16 -2.3 Statoil ASA N STO .92e 3.4 27.35 18.88 27.14 +26.7 StealthGas Q GASS 15 4.70 3.09 27 3.67 156 3.67 3.54 +.12 -15.8 SteelCon Q STCN 2.90 1.49 36 2.05 130 2.08 1.95 -.02 -17.7 StlDynam Q STLD .75 1.6 14 52.10 32.20 1615 46.82 6730 47.72 45.01 +.11 +8.6 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 15, 2018

PAGE 54

SteelPtrs N SPLP 1.50 8.9 8 20.70 15.90 4 16.80 23 16.95 16.40 +.08 -14.1 SteelPr pfA N SPLPpA 23.22 19.75 13 22.65 70 22.72 21.97 +.05 +7.0 Steelcse N SCS .54f 3.5 15.90 13.10 329 15.40 2357 15.45 14.95 +.35 +1.3 SteinMart s Q SMRT .30 14.4 4.04 .48 143 2.09 1237 2.20 2.02 -.07 +80.2 StellrAcq n Q STLR 11.00 10.00 101 10.50 107 10.54 10.50 +2.8 StellusCap N SCM 1.36 10.0 10 14.29 11.07 65 13.66 384 14.00 13.51 +.07 +4.0 StellCap22 N SCA 1.44 5.7 25.60 24.78 0 25.34 3 25.34 25.18 +.04 +.1 StemlineTh Q STML 20.55 9.25 142 17.00 611 17.35 15.60 +1.15 +9.0 Stepan N SCL .90f 1.0 22 90.96 68.09 79 89.74 323 90.24 86.44 +1.84 +13.6 Stericycle Q SRCL 76.73 56.64 1126 61.87 3815 62.36 59.96 +.05 -9.0 Stericyc pf Q SRCLP 5.25 11.5 65.00 43.93 117 45.59 894 47.14 44.08 +.27 -13.9 Steris plc N STE 1.36f 1.2 29 117.48 82.88 471 115.25 1412 115.62 112.55 +1.93 +31.8 SterlingBc N STL .28 1.3 13 26.50 21.48 1721 22.20 7312 23.30 21.95 -.70 -9.8sSterlBc pfA N STLpA 26.85 25.65 2 26.72 40 26.85 26.55 +.07 +1.5 SterlBcp n Q SBT .04 .3 14.98 10.95 169 12.69 513 13.33 12.38 -.1 SterlCons Q STRL 19 18.90 10.74 78 14.06 927 14.49 14.00 +.04 -13.6 SMadden Q SHOO .80 25 58.95 37.25 262 55.95 1159 57.40 55.30 -.10 +19.8 Stewrdshp Q SSFN .12 1.1 14 12.75 8.75 2 10.55 33 11.09 10.55 -.45 +2.9 StewInfo N STC 1.20 2.7 24 47.37 35.35 62 45.10 385 45.45 44.83 +.34 +6.6 StifelFin N SF .48f .9 17 68.76 46.23 293 55.60 1322 56.16 54.25 +1.44 -6.6 Stifel pfA N SFpA 1.56 6.1 27.73 24.50 5 25.66 35 25.87 25.60 +.09 -5.2 Stif 47 ef N SFB 26.20 23.25 11 24.72 61 24.76 24.37 +.26 -.8sStitchFix n Q SFIX 49.21 14.48 3780 49.33 14388 49.85 43.04 +4.59 +91.0 StockYBc s Q SYBT 1.00f 2.7 19 41.90 33.00 24 37.55 189 38.99 37.20 -1.00 -.4 StoneHEM N EDF 2.16 16.0 17.31 12.80 70 13.53 541 13.70 13.27 +.37 -15.0tStonHEmM N EDI 1.81 14.3 16.45 12.58 64 12.66 309 12.87 12.55 +.16 -18.7 StoneCastle Q BANX 1.52 6.8 17 24.92 20.00 2 22.35 21 22.81 22.15 +.14 +11.0 StoneMor N STON 1.32 31.1 7.20 3.44 60 4.25 244 4.60 4.25 -.23 -35.2 Stonerdg N SRI 20 37.69 16.60 368 28.43 917 28.82 27.53 -.11 +24.4 StoreCap N STOR 1.32f 4.6 25 29.52 22.51 1006 28.68 5178 29.11 28.46 -.16 +10.1sStrataS rs Q SSKN 3.70 1.06 971 3.49 3929 3.75 2.83 +.64 +183.7 Stratasys Q SSYS 26.17 17.17 283 22.99 1691 24.00 22.69 -.11 +15.2 StratEdu Q STRA 2.00f 1.4 41 138.97 77.69 126 138.22 617 138.42 132.08 +5.27 +54.3 StratALL36 N GJT .29 1.4 21.85 19.60 1 21.25 4 21.68 21.12 -.10 +6.3 Strat D35 N GJP .74 3.2 23.69 22.02 22.76 1 22.82 22.73 -.01 -.8 StratGS33 N GJS .32 1.5 21.52 19.35 1 21.48 1 21.48 21.39 +.12 +6.1 StratNWS95 N GJV 1.75 6.7 26.72 25.05 0 26.15 2 26.35 26.15 -.01 +1.1 StratPG34 N GJR .27 1.2 23.46 21.17 22.41 1 23.30 22.45 +.05 +1.8 StratUSM N GJH .64 6.4 10.95 9.37 0 9.95 8 9.99 9.82 -.04 -1.0sStratWMT N GJO .22 .9 23.36 21.77 1 23.37 1 23.37 23.34 +.09 +5.0 Strattec Q STRT .56 1.7 18 49.20 29.70 4 33.40 34 35.77 32.00 +.14 -23.3 StratusPrp Q STRS 1.00e 56 35.90 27.25 11 31.70 56 33.80 29.57 +1.70 +6.7tStreamHlth Q STRM 2.82 1.00 164 1.14 660 1.38 1.00 +.04 -32.5tStrgbrBio n Q SBBP 9.25 4.30 508 4.20 1831 5.15 4.10 -.80 -42.1 Stryker N SYK 1.88 1.1 29 179.84 138.94 1334 170.50 7210 173.78 169.73 +.75 +10.1 SturmRug N RGR 1.36f 2.0 23 69.20 43.00 280 67.60 1203 68.85 66.28 -.15 +21.0 SubPpne N SPH 2.40 10.4 33 27.05 21.85 166 23.15 858 23.19 22.57 +.49 -4.4 SumitMitsu N SMFG 9.67 7.43 623 7.86 3979 7.87 7.72 +.11 -9.6 SummerInf Q SUMR 2.06 .72 88 1.64 437 1.84 1.51 -.13 +9.3 SumFWV Q SMMF .52 2.1 12 28.16 21.78 8 24.25 46 24.83 23.99 -.06 -7.9 SummitHtl N INN .72 5.4 13 16.39 12.77 453 13.44 1850 13.66 13.27 -.14 -11.8 SummtH pfD N INNpD 1.61 6.6 27.58 23.50 3 24.50 8 25.20 24.50 -.50 -3.9 SumHP pfE N INNpE 26.25 22.82 3 24.01 159 24.50 23.93 -.19 -6.5tSumtMtls n N SUM .29t 18 34.06 18.73 4520 19.04 22189 20.61 18.47 -1.64 -39.4 SummitMP N SMLP 2.30 14.2 22.95 13.10 170 16.15 548 16.50 15.80 -.20 -21.2tSumtSem n Q WISA 5.00 4.02 28 3.96 133 4.77 3.58 -.59 -15.8 SmtStB s Q SSBI .48 3.1 22 16.10 12.14 3 15.40 10 15.75 15.35 -.10 +22.2 SumTher n Q SMMT 16.86 1.94 169 2.28 382 2.34 2.10 +.08 -79.4 SunCmts N SUI 2.84 2.8 103.74 80.12 485 101.93 2888 103.52 100.61 +1.14 +9.9 SunHydrl Q SNHY .36 .7 47 70.83 45.44 99 53.46 560 53.82 50.49 +3.22 -17.4 SunLfFn g N SLF 1.90 44.50 38.10 265 38.79 1679 38.99 38.25 +.24 -6.0 SunCokeE N SXC .99e 6 14.32 8.36 260 11.26 1509 11.64 10.77 +.02 -6.1 SunCokeEn N SXCP 1.60m 10.3 9 21.95 14.70 22 15.50 212 15.69 15.13 +.15 -11.2 Suncor g N SU 1.44 42.55 31.33 2516 38.25 15902 39.50 37.73 -.78 +4.2 SundEng n Q SNDE 9.59 3.83 0 5.30 23 5.60 4.90 +.14 -10.8tSunesisP rs Q SNSS 7.69 1.82 133 1.84 418 2.18 1.80 -.32 -50.1 SunlOnl n N STG 14.08 5.05 114 6.25 421 6.68 5.76 +.24 -43.7 SunLink A SSY 2.08 1.22 7 1.30 11 1.41 1.29 -.08 -18.2 SunocoLP N SUN 3.30 11.8 7 33.11 24.46 332 27.87 1545 27.98 27.05 +.94 -1.9 SunOpta Q STKL 9.65 6.27 154 7.40 792 7.55 7.15 -.05 -4.5 SunPower Q SPWR 10.00 6.36 1168 6.70 6905 6.98 6.37 +.33 -20.5 Sunrun n Q RUN 12 16.45 4.21 923 13.13 8260 13.38 11.91 +.87 +122.5 SunstnHtl N SHO .20 1.2 19 17.60 14.09 875 16.62 4223 16.75 16.43 -.05 +.5 SunstHt pfE N SHOpE 27.22 24.65 0 26.26 4 26.35 26.19 +.22 +.5 SunstHt pfF N SHOpF 1.61 6.4 26.63 23.60 25.20 1 25.20 25.20 +.05 -2.6 SunTrst N STI 2.00f 2.9 13 75.08 53.11 4957 68.59 23470 74.63 67.61 -5.56 +6.2tSunTr pfA N STIpA 1.50 6.5 25.83 22.97 16 23.00 141 23.24 22.94 +.01 -6.5tSunworks n Q SUNW 1.88 .53 52 .56 589 .69 .53 -.14 -46.6 SuperCom Q SPCB 4.95 1.53 57 1.77 257 1.88 1.74 -.10 -54.7 SupTech rs Q SCONW 14.90 1.47 28 2.15 225 2.36 2.08 -.15 -80.3sSupDrillg A SDPI 2.97 .65 145 2.72 1223 2.97 2.47 +.29 +85.0 SupEnrgy N SPN .32 3.5 12.73 7.66 2712 9.21 13991 9.47 8.13 +1.06 -4.4tSupGpCos s Q SGC .40f 2.1 17 28.85 18.00 9 18.80 51 19.87 18.00 -.03 -29.6 SuperiorInd N SUP .36 2.0 28 22.95 12.70 135 18.40 848 19.40 18.10 -.50 +23.9 Supernus Q SUPN 30 61.25 33.30 596 48.05 3410 49.55 46.70 -.15 +20.6 Supvalu rs N SVU 16 32.40 13.60 301 32.23 2086 32.30 32.15 +.02 +49.2 supprt.cm rs Q SPRT 3.15 2.22 24 2.73 144 2.84 2.73 -.05 +12.8 SurfaceOn n Q SURF 18.18 8.64 82 10.60 379 10.84 9.68 +.35 -20.5 SurgPtrs n Q SGRY 19.95 7.10 151 15.05 853 15.85 15.00 -.35 +24.4 Surmodic Q SRDX 82.35 25.00 67 80.10 352 81.11 77.75 +.55 +186.1 SuthrlAs n N SLD 1.60f 9.4 35 17.30 13.55 39 16.95 217 17.05 16.85 +11.9 SuthrAsM23 N SLDA 1.75 6.7 26.58 24.58 1 26.16 7 26.26 26.01 -.14 +2.0tSwEBioFu23 N FUE 8.34 5.58 5.58 0 5.58 5.58 -.42 -20.3 SwEGrain23 N GRU 3.89 3.22 4 3.24 8 3.42 3.23 -.09 -3.1 SwRCmETR N RJN 3.72 1.87 1 3.26 68 3.32 3.23 +.07 +16.8 SwRCmMTR N RJZ 9.20 7.45 1 7.59 11 7.63 7.54 -.03 -15.0 SwLgCap22 A EEH 20.52 18.14 20.43 +4.4tSwRCmATR N RJA 6.48 5.71 37 5.70 791 5.82 5.70 -.07 -5.0 SwERCmTR N RJI 5.96 5.00 57 5.41 555 5.52 5.41 -.01 +.2 SwisHelv N SWZ .64e .2 13.74 12.01 222 13.39 588 13.46 13.07 +.31 +4.9 Switch n N SWCH .03e 20.45 10.00 995 11.11 3982 11.46 10.71 +.20 -38.9 SykesEnt Q SYKE 57 32.15 25.90 92 30.57 528 30.84 29.54 +.88 -2.8 Symantec lf Q SYMC .30 1.5 9 34.20 17.81 3557 20.03 23544 20.31 19.64 +.20 -28.6 Synacor Q SYNC 2.90 1.35 59 1.80 278 2.00 1.80 -.13 -21.7 Synalloy Q SYNL .13m .6 24.80 10.65 12 22.40 56 23.00 21.68 -.30 +67.2 Synaptics Q SYNA 55.25 33.73 316 45.95 2168 46.95 44.13 +.26 +15.0 Synchrony N SYF .84f 2.6 12 40.59 28.46 3276 32.59 19558 32.71 31.73 +.86 -15.6 SyndaxP n Q SNDX 15.20 6.10 357 6.93 1441 7.34 6.32 -.11 -20.9 SyneosH h Q SYNH 59.45 31.10 480 48.65 1914 49.95 46.20 +2.10 +11.6 SynrgyPh Q SGYP 3.57 1.43 1755 1.69 8190 1.74 1.65 -.02 -24.2 Synlogic rs Q SYBX 23.00 7.27 170 12.38 630 13.08 11.50 -.59 +27.6tSynnex N SNX 1.40 1.5 12 141.94 93.77 413 95.95 1409 96.54 93.77 +.57 -29.4sSynopsys Q SNPS 51 103.00 78.66 689 102.72 5650 103.40 101.33 +.67 +20.5 SynovusFn N SNV 1.00 2.1 17 57.40 41.70 1252 48.07 6135 49.83 47.73 -1.52 +.3sSyntel Q SYNT 15.00e 20 41.05 17.97 312 40.92 1826 41.05 40.86 +.20 +78.0 Synthes rs Q SES 4.71 2.00 14 2.17 65 2.40 2.06 -.07 -23.6 Sypris Q SYPR .08 5.9 1.90 1.25 58 1.36 87 1.50 1.36 -.14 -1.4 SyrosPhar n Q SYRS 17.89 6.30 87 12.40 382 12.62 11.65 +.44 +27.4 Sysco N SYY 1.44 2.0 29 75.98 52.18 3355 73.54 21354 75.72 73.01 -1.16 +21.1 Systemax N SYX .22 .6 34 47.75 23.71 54 35.30 329 36.99 35.09 -.76 +6.1T -:sT-MobileUS Q TMUS 27 68.71 54.60 3152 68.25 15967 68.71 64.59 +3.86 +7.5tTAL Educ s N TAL 47.63 24.86 6287 25.47 30758 26.99 24.86 -1.60 -14.3 TAT Tch h Q TATT .34e 4.9 16 11.65 6.40 7 6.90 42 7.10 6.45 +.40 -34.3 TC PpLn N TCP 2.60 7.6 11 57.08 22.64 241 34.34 1359 35.71 33.98 +.40 -35.3 TCF Fncl N TCF .60 2.4 16 27.34 15.33 773 25.39 3499 26.38 25.12 -.78 +23.9 TCF deo pfC N TCFpD 26.06 23.92 10 24.62 79 24.76 24.48 +.09 -4.3 TCG BDC n Q CGBD 1.48a 8.6 12 20.30 16.73 268 17.13 749 17.16 16.81 +.33 -14.5 TCW Strat N TSI .21 3.6 6.01 5.34 60 5.63 238 5.66 5.54 +.08 -4.1 TD Ameritr Q AMTD .84 1.5 27 63.01 43.32 1645 55.71 10644 55.99 54.31 +.02 +9.0tTDH Hld n Q PETZ 31.75 1.61 97 1.64 220 2.04 1.58 -.29 -70.9 TE Connect N TEL 1.76 1.9 26 108.23 79.20 1396 91.77 7089 92.16 90.08 +1.45 -3.4 TESSCO Q TESS .80 4.7 33 24.85 12.15 8 16.90 42 18.00 16.75 -.90 -16.1 TFS Fncl Q TFSL 1.00f 6.5 51 16.62 14.32 105 15.41 599 15.68 15.15 -.17 +3.1 TG Thera Q TGTX 17.35 7.25 1165 10.75 5681 11.90 10.70 -.75 +31.1 THL Credit Q TCRD 1.08 12.9 9 9.67 7.70 290 8.35 1040 8.75 8.33 +.03 -7.7 THL Crd21 N TCRX 26.31 25.07 0 25.36 13 25.73 25.36 -.01 +.6 THLCred22 N TCRZ 1.69 6.6 26.98 25.40 1 25.45 3 25.87 25.45 -.10 -1.8 THLCSenL N TSLF 1.32 7.9 17.83 16.30 25 16.73 79 17.04 16.66 +.05 -.8tTIM Part N TSU .28e 2.0 23.12 13.87 1158 14.08 5044 14.62 13.82 -.41 -27.1 TJX N TJX 1.56 1.4 23 111.91 66.44 4405 108.77 20782 111.43 107.32 -1.16 +42.3stTKK Sym n Q TKKS 9.54 9.51 0 9.50 2004 9.54 9.50 -.2sTKK Sy un Q TKKSU 10.20 10.00 15 10.16 2523 10.20 10.06 +.10 +1.2stTKK Sym rt Q TKKSR .43 .35 490 .40 5874 .43 .35 -4.8tTMSR Gl s Q TMSR 65 10.32 3.50 6 2.92 18 3.86 2.74 -.98 -41.4 TOP Shi rs Q TOPS 35.50 .69 107 .90 909 .92 .89 -.01 -64.1 TPG Pac n N TPGH 10.20 9.67 10.08 22 10.08 10.06 +.01 +3.6 TPG RE n N TRTX 1.72f 8.4 16 21.05 18.22 111 20.39 628 20.53 20.21 -.05 +7.0 TPG SpLnd N TSLX 1.56 7.7 9 21.15 17.00 473 20.24 1428 20.28 19.70 +.62 +2.2 TPI Co n Q TPIC 32.22 16.35 276 27.47 1146 28.37 26.75 +.17 +34.3 TSR Inc Q TSRI 40 9.40 3.80 0 7.25 9 7.93 7.25 -.25 +39.4tTTEC Hl Q TTEC .54f 2.2 23 43.75 23.50 46 24.30 392 26.00 23.50 -1.55 -39.6 TTM Tch Q TTMI 39 19.91 13.72 462 17.32 2686 17.92 16.84 -.58 +10.5sTableauA N DATA 118.08 68.37 691 115.55 3786 118.08 111.81 +1.65 +67.0 Tabula n Q TRHC 91.16 21.45 403 82.97 1947 91.14 82.10 -.98 +195.8sTactSys n Q TCMD 72.41 22.72 205 68.73 1226 72.41 67.48 +1.24 +137.2 TahoeRes N TAHO .24 9.0 7.00 2.55 2959 2.68 18895 2.98 2.58 -.16 -44.1 TailorBr N TLRD .72 2.8 12 35.94 12.04 2226 25.86 17991 28.78 22.81 +3.25 +18.5 Taitron h Q TAIT .10 4.8 2.89 1.22 4 2.07 117 2.19 2.06 +.00 +23.2tTaiwan N TWN 22.25 18.93 14 19.28 42 19.50 18.93 -.35 -7.6 TaiwSemi N TSM .73e 1.6 20 46.57 35.35 5295 44.41 44640 45.06 43.27 -.47 +12.0 TakeTwo Q TTWO 138.65 92.81 978 134.11 6281 136.99 128.52 +3.57 +22.2tTakung n A TKAT 23 5.05 .68 34 .91 136 1.02 .68 +.12 -63.7sTalend n Q TLND 71.63 35.46 128 69.65 770 71.63 67.09 +2.50 +85.8 TallgELP n N TEGP 1.95f 8.1 28.94 17.14 1061 23.94 4810 24.84 23.58 -.62 -7.0 TalosEn rs N TALO 40.16 23.58 143 34.84 1045 36.46 34.17 +.42 +8.3sTandmD rs Q TNDM 52.55 2.14 5188 47.63 17246 52.55 44.40 +2.45 +1918.2 TandyLthr Q TLF 11 8.75 6.79 1 7.50 5 7.80 7.45 -.05 -3.2 TangerFac N SKT 1.40f 6.1 11 26.73 19.86 2222 22.78 7005 23.36 22.32 -.41 -14.1 Tantech n Q TANH 4.54 1.10 617 1.59 2801 1.67 1.56 -.03 -38.4 TanzRy g A TRX .68 .24 113 .42 722 .46 .36 +.05 +49.3 Taoping h Q TAOP 5.20 1.09 100 1.29 657 1.40 1.29 -.05 -12.8 Tapestry N TPR 1.35 2.7 31 55.50 38.70 2014 49.94 12695 50.91 49.20 +.76 +12.9 Tapimmu n Q TPIV 13.55 2.58 103 8.98 1069 10.19 8.01 -.32 +129.1 Tarena Q TEDU .28e 3.2 15.97 7.11 32 8.71 474 8.80 8.36 +.30 -41.9 TargaRes N TRGP 3.64 6.6 56.42 39.59 1480 55.13 9216 55.81 54.03 +1.15 +13.9 TargaR pfA N NGLSpA 2.25 8.4 27.49 26.06 4 26.91 28 27.16 26.77 -.08 +1.6sTarget N TGT 2.56f 2.9 15 90.39 54.04 3119 87.94 17444 90.39 87.54 -.80 +34.8 TaroPhrm N TARO 10 128.46 93.01 17 99.95 140 105.94 99.33 -3.09 -4.5 Taseko A TGB 2.46 .68 483 .71 1860 .76 .70 -.01 -69.5 TataMotors N TTM 35.47 16.86 3557 18.04 9882 18.86 18.02 -.80 -45.4 Taubmn N TCO 2.62f 4.3 21 66.61 44.78 394 60.98 2052 63.21 60.62 -1.39 -6.8sTaub pfJ N TCOpJ 1.63 6.4 25.77 23.61 15 25.20 30 25.77 25.20 +.33 +.3 Taub pfK N TCOpK 1.56 6.2 26.16 22.72 6 25.16 24 25.64 25.11 +.45 -.2 TaylrDv Q TAYD 26 15.14 9.70 0 11.80 3 12.36 11.65 +.12 -12.1tTaylorMH N TMHC 12 28.42 18.80 1300 19.51 4217 19.73 18.70 +.40 -20.3 Team N TISI 25.55 11.45 433 20.20 2303 22.71 20.10 -2.30 +35.6 TechData h Q TECD 24 108.62 70.70 346 74.70 2040 76.59 73.62 +1.09 -23.8 TechComm Q TCCO 15.40 3.70 11 4.80 46 4.90 4.60 +.15 -58.1 Technip N FTI .13 17 35.00 24.53 2239 30.13 14162 30.62 28.55 +1.42 -3.8 TechTarg Q TTGT 34.47 10.27 1138 19.77 3532 22.46 19.47 -2.23 +42.0 TeckRes g N TECK .16e 30.80 20.06 2489 23.45 13922 23.77 21.23 +1.57 -10.4 Tecnoglass Q TGLS .56 5.8 23 10.29 6.67 35 9.59 212 9.65 9.32 +.11 +30.5 Tecogen Q TGEN 4.20 2.05 6 3.17 25 3.26 3.06 +.09 +17.4tTeekay N TK .22 3.4 10.90 6.25 577 6.51 2685 6.62 6.25 +.18 -30.2tTeekLNG N TGP .56 3.7 75 21.65 14.90 427 15.00 1359 15.45 14.70 -.10 -25.6 TeekLN pfA N TGPpA 2.25 8.8 26.36 24.20 9 25.46 44 25.62 25.35 -.03 +.8 TeekOffsh N TOO .04m 1.8 73 3.12 2.14 157 2.19 1254 2.25 2.15 +.02 -7.2 TeekOf pfA N TOOpA 1.81 8.4 24.49 20.30 8 21.54 41 21.87 20.54 +.79 -6.7 TeekOf pfB N TOOpB 2.13 8.8 26.00 22.23 8 24.25 46 24.41 23.25 +.90 -2.4 TeekOf pfE N TOOpE 2.22 9.1 25.45 23.75 26 24.40 188 24.64 23.80 +.65 -2.6 TeekayTnk N TNK .21 21.3 14 1.95 .94 1028 .99 3675 1.03 .95 +.01 -29.4 Tegna N TGNA .28 2.4 6 15.60 10.00 1355 11.88 6076 11.96 11.15 +.47 -15.6 TejonRnch N TRC 26.25 18.59 59 21.70 353 22.09 21.35 -.20 +4.5 TeklaHlth N HQH 1.92e 8.5 25.85 20.36 77 22.52 500 22.70 22.40 -.07 -.1 TeklaHcrOp N THQ 1.35a 7.2 19.00 16.02 83 18.65 600 18.75 18.56 +.07 +6.4 TeklaLfSci N HQL 1.95e 10.0 22.24 18.01 34 19.52 260 19.90 19.52 -.15 -.6 TeklaWH n N THW 1.40 10.0 14.83 12.47 94 14.05 423 14.08 14.00 +.05 +3.2 TelInstEl A TIK 6.35 2.05 4 2.60 47 2.95 2.60 -.25 Teladoc n N TDOC 79.64 27.35 923 77.30 5406 78.85 74.65 +.25 +121.8 Telaria n N TLRA 5.30 3.42 281 4.37 1136 4.60 3.90 +.27 +8.4 TlcmArg N TEO .71e 4.1 40.19 15.26 190 17.52 1507 17.81 16.62 +.23 -52.2 TelItalia N TI 11.28 5.80 207 6.15 1041 6.61 6.11 -.03 -28.7 TelItaliaA N TI/A .30e 5.5 9.60 5.32 49 5.48 258 5.71 5.43 +.05 -24.0sTeledyne N TDY 39 247.33 151.67 139 247.55 532 248.00 240.97 +5.82 +36.7 Teleflex N TFX 1.36 .5 33 288.78 227.52 454 270.43 2219 270.96 249.52 +22.28 +8.7 TelefBrasil N VIV .64e 6.7 11 17.33 9.42 1679 9.55 12034 10.13 9.42 -.56 -35.6tTelefEsp N TEF 1.20e 15.4 11.00 7.70 2268 7.75 10887 7.96 7.70 -.07 -19.9 Telenav Q TNAV 6.85 4.50 108 5.05 454 5.40 5.00 -.30 -8.2 TelData N TDS .64 2.1 10 31.01 23.54 403 30.81 2191 31.00 29.26 +1.44 +10.8 TelData45 N TDI 1.66 6.6 26.61 23.29 4 25.15 12 25.24 25.00 +.20 -1.6 TelData 61 N TDA 1.47 6.1 25.64 23.11 8 24.16 44 24.54 24.00 +.22 -3.0 TelData60 N TDJ 1.75 7.0 25.98 23.95 15 25.12 80 25.45 25.00 +.29 -.6 TelData59 N TDE 1.72 6.9 25.99 24.26 6 25.05 32 25.13 24.87 +.17 -1.0 Teligent Q TLGT 7.34 2.43 500 3.74 1590 3.99 3.61 -.21 +3.0 Tellurian rs Q TELL 13.74 6.45 1112 8.64 6926 8.98 7.78 +.54 -11.3 Telus gs N TU 2.10 38.50 34.28 232 37.03 1664 37.46 36.63 +.34 -2.2tTmpDrgn N TDF 4.00e 2.6 24.65 18.59 54 18.94 659 19.46 18.59 -.10 -11.9 TmpEMF N EMF 1.28e 2.2 18.00 13.71 40 14.12 221 14.37 13.82 +.05 -14.0tTmpEMI N TEI .80a 8.1 11.98 9.81 183 9.83 1026 9.97 9.78 +.02 -12.0 TmpGlb N GIM .30 5.0 6.77 5.97 371 6.00 1522 6.09 5.99 +.04 -7.1 TempurSly N TPX 15 68.05 41.10 584 55.11 3788 56.11 52.71 +1.84 -12.1sTenable n Q TENB 36.32 29.10 321 34.05 2337 36.32 31.02 +2.83 +12.6 Tenaris N TS .69e 2.2 40.64 25.91 1691 32.05 9041 32.44 30.81 +.83 +.6 TenaxTh rs Q TENX 12.63 4.41 8 5.00 35 5.74 5.00 -.37 -49.0 TenetHlth N THC 39.74 12.25 756 28.53 5877 30.90 27.98 -2.30 +88.2 Tengsco A TGC 2.47 .57 21 1.00 220 1.06 1.00 -.02 +25.0 Tennant N TNC .84 1.1 86.03 59.00 62 76.95 502 79.00 75.15 +1.55 +5.9 Tenneco N TEN 1.00 2.3 7 65.59 41.26 454 42.91 1866 43.32 41.63 +.25 -26.7 TVA 28 N TVC .96 3.8 25.97 23.29 11 25.14 79 25.47 25.00 -.02 +.2 TVA 29 N TVE .84 3.5 26.98 23.22 7 24.27 67 24.80 24.27 -.21 -2.9sTenzAcq un Q TZACU 10.44 10.01 10.06 3 10.44 10.04 +.01 +.3 Teradata N TDC 24 44.27 30.90 884 39.86 3827 40.35 38.47 +1.08 +3.6 Teradyn N TER .36 1.0 29 50.68 32.06 1833 37.54 14647 40.25 36.44 -2.16 -10.3 Terex N TEX .40 1.0 34 50.17 35.30 930 38.82 4926 39.18 36.90 +.91 -19.5tTernium N TX 1.10e 3.9 9 42.43 25.52 746 28.29 2607 28.51 25.52 +1.50 -10.4 TerraNitro N TNH 5.15e 6.1 10 89.60 76.18 83.96 +5.2 TerrFmP lf Q TERP 2.13e 18.0 14.20 9.55 471 11.83 3784 11.93 10.92 +.83 -1.1 TerrenoRlt N TRNO .96f 2.6 32 39.27 31.56 152 37.33 1006 37.74 37.00 -.11 +6.5 TerritBcp Q TBNK .88f 3.0 15 33.00 29.14 5 29.71 40 29.86 29.50 -.02 -3.8 Tesaro Q TSRO 129.64 25.62 1355 34.92 5638 37.03 34.17 -.87 -57.9 Tesla Inc Q TSLA 389.61 244.59 6757 295.20 46779 297.33 271.00 +31.96 -5.2sTetraTc Q TTEK .48 .7 29 71.65 42.65 254 71.75 1015 72.20 69.30 +1.20 +49.0 TetraTech N TTI 5.11 1.92 520 4.41 2472 4.50 4.24 +.17 +3.3 Tetraphase Q TTPH 7.98 2.05 439 3.07 2256 3.31 3.01 -.19 -51.3tTeucrCorn N CORN 18.60 15.63 32 15.71 492 16.31 15.63 -.54 -6.3 TeucrSug N CANE 10.12 6.51 294 7.00 628 7.35 7.00 +.01 -28.4 TeucrWht N WEAT 7.33 5.80 107 6.32 968 6.50 6.17 +.02 +5.3tTeucrSoyb N SOYB 19.47 15.35 26 15.55 264 15.84 15.35 -.24 -13.0 TeucrmAgs N TAGS 25.70 20.09 20.42 0 20.42 20.42 +.25 -7.6 TevaPhrm N TEVA .73e 3.2 10 25.96 10.85 11265 22.85 53872 22.89 20.90 +1.35 +20.6 TexCapB 42 Q TCBIL 1.63 6.4 26.05 25.00 5 25.58 22 25.63 25.41 +.17 +1.2 TexCapB pf Q TCBIP 1.63 6.4 25.83 25.00 8 25.32 42 25.33 25.25 +.05 -.9 TxCapBsh Q TCBI 17 103.05 72.05 240 87.00 1781 90.60 86.00 -2.95 -2.1 TexInst Q TXN 2.48 2.4 26 120.75 81.81 6128 105.36 36693 109.48 102.25 -3.10 +.9 TexPacLd N TPL .29f 874.00 373.50 19 824.25 69 848.90 818.58 -11.75 +84.5 TexRdhse Q TXRH 1.00 1.4 33 75.24 46.40 690 72.08 3807 74.13 70.83 -2.84 +36.8 Textainer N TGH .96 6.9 58 26.50 13.50 132 13.85 468 14.55 13.75 -.40 -35.6sTextron N TXT .08 .1 38 70.49 49.65 1799 70.57 6524 70.61 69.21 +1.44 +24.7 Thai N TTF .25e 11.31 9.26 11.27 +4.7 The9Ltd rs Q NCTY 5.04 .83 184 1.47 1071 1.48 1.06 +.34 -23.4 TherapMD Q TXMD 7.66 4.34 1216 6.28 9790 6.44 5.93 +.13 +4.0 TherpxBio n Q TRPX 7.69 3.00 17 3.89 246 4.46 3.70 -.33 -27.2 TheravBio Q TBPH 35.90 21.27 128 27.45 685 29.12 27.35 -1.41 -1.6sThermoFis N TMO .68 .3 30 244.19 181.51 773 241.98 6048 244.37 235.51 +6.19 +27.4 Thermon N THR 53 27.95 16.72 37 26.07 354 26.17 25.46 +.24 +10.1 TheStreet Q TST .10 4.8 4 2.50 .86 82 2.07 287 2.17 2.01 -.08 +42.8 ThirdPtRe N TPRE 11 17.10 12.28 752 13.20 3654 13.40 12.65 -.05 -9.9t1347PrpIns Q PIH 39 8.25 6.20 10 6.25 67 6.75 6.20 -.60 -13.8 1347PrIn pf Q PIHPP 2.00 7.9 28.00 24.15 1 25.40 13 25.60 25.35 -.19 +4.1 ThomsonR N TRI 1.38 3.0 19 48.61 36.52 2830 45.52 20050 45.74 44.46 +.76 +4.4 Thor Inds N THO 1.48 1.5 11 161.48 87.62 1253 98.86 4498 99.08 93.63 +2.61 -34.4 3D Sys N DDD 21.78 7.92 1808 18.49 8975 19.09 17.80 -.13 +114.0 3M Co N MMM 5.44 2.6 29 259.77 190.57 1679 207.88 13555 216.37 205.90 -4.69 -11.7s3PEA Int n Q TPNL 4.35 2.63 430 4.63 1703 4.74 3.23 +1.38 +26.8 ThundBr n Q TBRG 9.77 9.60 0 9.69 4 9.71 9.69 -.04 +.4 ThundBr un Q TBRGU 10.20 9.97 42 10.20 42 10.20 10.10 +.05 +1.5 TiberAcq n Q TIBR 9.75 9.55 55 9.65 56 9.70 9.62 -.05 +.8 TiberAc un Q TIBRU 10.28 10.00 10.24 3 10.24 10.24 -.04 +2.2 Tidwtr N TDW 1.00 3.2 35.98 23.52 144 31.15 601 31.67 30.30 +.36 +27.7 TierREIT n N TIER .72 3.1 24.98 17.04 141 23.50 1112 24.63 23.42 -.62 +15.3 Tiffany N TIF 2.20 1.7 36 141.64 86.15 2082 128.69 8539 129.12 123.02 +5.82 +23.8 TileShop Q TTS .20 40 16.05 5.15 274 7.25 1403 7.80 7.00 -.25 -24.5 Tillys N TLYS 44 25.46 10.72 593 18.56 4066 20.00 18.20 -.05 +25.7sTilray n Q TLRY 127.27 20.10 16564 109.05 85579 127.27 82.20 +31.16 +387.0 TmbrlndBc Q TSBK .52a 1.6 17 39.45 25.50 6 33.03 37 34.75 32.70 -.27 +24.4 Timken N TKR 1.12 2.3 19 55.65 41.85 587 48.10 2669 48.75 46.98 +.45 -2.1 TimknSteel N TMST 20.24 12.54 179 14.16 949 14.38 13.15 +.57 -6.8 Tiptree Q TIPT .14 2.1 20 7.24 5.35 68 6.55 569 6.75 6.43 -.05 +10.1 Titan Intl N TWI .02 .3 14.53 6.71 323 7.14 1863 7.50 6.85 -.21 -44.6 TitanMach Q TITN 25.09 13.22 165 17.28 1412 18.57 17.19 -.56 -18.4tTitanPh rs Q TTNP 2.85 .60 244 .60 2528 .84 .60 -.05 -54.7 TivityHlth Q TVTY 19 48.50 29.95 610 34.00 2041 34.85 33.05 -.80 -7.0 Tivo Cp Q TIVO .72 5.2 20.18 11.30 480 13.85 3227 14.00 13.40 +.25 -11.2 Tocagen n Q TOCA 14.66 7.52 216 11.94 1346 12.49 11.08 +.89 +16.5 TollBros N TOL .44 1.2 10 52.73 33.47 1949 36.78 9897 37.06 35.61 +.69 -23.4 Tompkins A TMP 1.92 2.3 21 91.99 72.90 26 84.65 141 87.99 84.00 -2.84 +4.1tTonixPh rs Q TNXP 5.11 .74 233 .71 1508 .91 .71 -.31 -79.4 TootsieR N TR .36b 1.2 27 37.48 27.45 71 29.30 275 29.40 28.60 +.70 -17.1tTopImage Q TISA 1.75 .93 15 .97 56 .00 .93 +.01 -14.9 TopBuild n N BLD 26 87.21 57.82 260 63.50 1842 65.17 61.46 +2.12 -16.2tTorchlght Q TRCH 1.51 .93 110 .92 1504 1.10 .92 -.17 -31.2 Torchmark N TMK .64 .7 7 93.60 76.16 402 86.84 3418 87.09 81.80 -1.55 -4.3 Trchmk pfC N TMKpC 27.43 25.44 12 25.98 56 25.98 25.54 +.48 -2.9 Toro Co s N TTC .80f 1.3 25 67.81 56.60 786 62.33 3157 64.16 62.01 -.39 -4.4 TorDBk gs N TD 2.68 75.46 54.42 671 60.54 5783 60.72 60.13 +.13 +3.3 MonTNAPpl N TPYP .45p 24.70 20.22 22 23.76 76 24.02 23.59 +.03 +1.7 TortWat n N TBLU 30.84 26.81 1 28.89 5 28.97 28.72 +.08 -3.1 TortEnInd N NDP 1.75 14.2 14.48 10.70 23 12.32 174 12.39 12.01 +.26 -7.3 TortEnInf N TYG 2.62 9.4 32.40 24.24 151 27.95 488 28.70 27.91 -.05 -3.9 TortMLP N NTG 1.69 10.3 21.09 14.91 184 16.35 1195 16.55 16.23 +.13 -6.9 TortPplE N TTP 1.63m 9.4 20.21 15.55 34 17.31 194 17.59 17.05 +.07 -7.9 TortPw&E N TPZ 1.65 8.6 21.77 17.51 27 19.21 115 19.41 18.94 +.18 -6.7 Total SA N TOT 2.71e 4.3 65.69 52.94 1211 62.64 7573 63.07 59.90 +2.45 +13.3sTotalSys N TSS .52 .5 25 100.39 64.56 897 98.83 5514 100.39 98.03 +.81 +25.0 TottenAc n Q TOTA 9.99 9.63 9.70 80 9.74 9.67 +.03 +.5 TottenA rt Q TOTAR .41 .36 .39 150 .39 .39 +.01 +2.6sTottenAc un Q TOTAU 10.35 10.12 50 10.40 112 10.40 10.25 +.17 +2.7 TowerIntl N TOWR .48 1.5 14 36.65 22.45 60 31.30 396 32.90 30.90 -.50 +2.5 TowerSemi Q TSEM 12 36.69 19.26 332 21.38 2074 21.50 20.43 +.40 -37.3 TownSprts Q CLUB 14.85 5.00 87 8.55 639 9.45 8.20 +.25 +54.1 TowneBank Q TOWN .64 2.0 35.30 27.85 123 31.85 425 32.60 31.25 -.55 +3.6 TownsqMda N TSQ .30 3.3 12 10.59 6.03 45 9.00 314 9.35 8.94 -.27 +17.2 Toyota N TM 140.99 115.81 132 122.28 672 122.83 119.15 +2.98 -3.8 TraconPh n Q TCON 3.95 1.90 138 2.25 426 2.30 2.10 +.10 -32.8 TractSupp Q TSCO 1.24 1.4 26 91.92 54.76 2037 87.41 9887 91.42 87.12 -2.06 +16.9sTradDsk A n Q TTD 151.76 40.70 563 146.09 4017 151.76 140.10 +4.12 +219.5tTrnWEnt Q TWMC 2 3.10 .65 246 .74 622 .93 .65 -.09 -59.6 TransAct Q TACT .36 2.6 33 15.80 8.80 10 14.10 52 14.83 13.67 +.10 +6.4 TrCda g N TRP 2.76 6.6 16 51.85 39.16 654 41.84 3331 42.60 41.71 -.37 -14.0 TransEntx A TRXC 6.04 1.13 5335 5.85 23476 5.89 5.14 +.32 +203.1 TransUn n N TRU .30 .4 31 79.48 41.07 753 76.30 3761 77.31 74.68 +1.83 +38.8 Trnsalta g N TAC .23 6.40 4.75 15 5.65 86 5.75 5.60 +.05 -5.0 TrnsatlPet A TAT 2.18 .60 30 1.66 223 1.78 1.61 -.04 +19.4 Transcat Q TRNS 34 25.35 12.00 14 22.85 99 23.65 21.54 +60.4 TrnsRty N TCI .20p 52.00 22.90 5 36.99 23 37.17 32.32 +3.67 +18.1 TransDigm N TDG 24.00 25 377.67 251.54 624 369.99 1712 371.24 352.50 +18.45 +34.7 TransGlb Q TGA .14 3.9 4.13 1.07 215 3.63 2578 3.85 3.24 +.42 +152.3 TranslBio n Q TBIO 16.60 9.21 78 10.66 535 11.75 10.34 -.91 -7.5 TrnsMont N TLP 3.18f 8.2 16 45.18 33.98 22 38.75 95 38.92 38.30 +.17 -1.8 Transocn N RIG 14.34 8.37 15300 11.75 68879 11.78 10.80 +.90 +10.0 TrGasSur N TGS 24.22 10.72 182 14.46 734 15.35 13.82 -.55 -35.0 TravelCtrs Q TA 6.10 3.05 176 5.75 1301 5.95 5.10 +.15 +40.2 TravCtrs 28 Q TANNI 2.06 8.1 26.85 22.17 1 25.48 31 25.51 25.17 +.22 +.9 TravelC 29 Q TANNL 2.00 8.0 25.27 21.01 9 24.88 55 24.88 24.55 +.13 -1.3 Travelct 30 Q TANNZ 2.00 8.0 25.55 21.13 25.00 11 25.08 24.90 +.04 Travelers N TRV 3.08f 2.4 17 150.55 118.75 1154 130.01 8130 130.12 125.71 -.08 -4.2 Travelport N TVPT .30 1.7 20.30 12.10 1271 17.75 6007 18.21 17.54 -.27 +35.8 Travelzoo Q TZOO 43 21.15 5.75 53 11.60 241 12.25 11.20 +.05 +79.8 TrecoraRs N TREC 19 15.60 10.25 30 14.05 111 14.35 13.75 +.20 +4.1 Tredgar N TG .44 2.0 29 26.50 15.35 79 22.10 422 22.20 21.00 +.40 +15.1 TreeHseF N THS 18 68.90 36.35 351 54.90 2251 55.60 53.04 +.80 +11.0 TrmntMtg n Q TRMT 17.94 11.10 6 11.90 31 12.10 11.65 -.08 -19.0 Trevena Q TRVN 2.88 1.34 801 1.60 6703 1.78 1.59 -.09 sTrex s N TREX 50 90.74 39.07 1009 88.48 2865 90.74 85.31 +3.77 TriPointe N TPH 12 19.55 12.67 1385 14.39 8712 14.42 13.74 +.32 -19.7 TriContl N TY 1.02e 3.7 28.32 25.03 49 27.93 171 28.06 27.77 +.10 +3.7 TriCntl pf N TYp 2.50 4.9 52.95 48.56 51.04 1 51.75 50.80 -.66 +1.3 TribMda A N TRCO 1.00 2.6 12 43.71 31.61 1166 37.79 8581 38.11 36.42 +.99 -11.0sTricida n Q TCDA 40.10 21.87 217 35.60 1263 40.10 33.52 -.84 +36.9 TriCoBsh Q TCBK .68 1.8 22 43.80 33.90 44 38.84 302 39.54 38.07 -.31 +2.6 TridntAcq n Q TDAC 9.85 9.72 1 9.80 711 9.85 9.80 -.03 +.5 TridntAcq un Q TDACU 10.14 10.00 16 10.06 16 10.06 10.06 -.04 +.3 TrilliumTh Q TRIL 13.30 4.45 47 6.30 626 6.75 5.70 +.45 -13.1 TrilogyMtl A TMQ 2.02 .69 24 1.83 216 1.84 1.76 +.01 +67.9 TriMas h Q TRS 23 31.75 22.70 71 31.35 479 31.50 30.40 +.85 +17.2 Trimble Q TRMB 61 45.70 32.01 1261 44.11 5944 44.32 42.12 +1.69 +8.5sTrimShrk n N TTAC 38.86 30.06 29 38.68 135 38.86 38.19 +.49 +14.7 TrimAllC n N TTAI 29.03 25.50 1 26.40 4 26.51 26.00 +.35 -2.9 TriNetGrp N TNET 36 60.15 32.73 412 54.96 1467 56.77 54.07 -1.46 +24.0 TrinityBio Q TRIB .88 22.0 4 6.54 3.76 191 4.00 591 4.37 3.76 +.24 -21.6 Trinity N TRN .52 1.5 8 39.19 28.73 1111 35.83 5802 36.16 35.32 +.51 -4.4sTrinMrg n Q TMCX 9.86 9.72 0 9.80 706 9.86 9.80 -.03 +.4sTrinMrg un Q TMCXU 10.30 10.00 10.30 79 10.30 10.26 +.05 +2.9 TrinityPlce A TPHS 7.59 5.86 24 6.00 73 6.14 6.00 -.09 -13.7 Trinseo SA N TSE 1.60f 2.1 9 85.35 65.90 164 74.95 1075 76.25 73.05 -.45 +3.2tTrioTch A TRT 13 8.47 4.04 7 4.25 45 4.26 4.04 +.09 -39.4 TripAdvis Q TRIP 62.36 29.50 2269 50.39 9178 52.00 49.48 -.32 +46.2 TriplePtV N TPVG 1.44 11.0 7 14.15 11.12 180 13.04 771 13.23 13.02 -.08 +2.8 TripPt22 n N TPVY 26.99 24.77 4 25.30 19 25.71 25.14 -.12 -2.2tTriple-S N GTS 19 44.01 20.01 127 20.48 797 21.20 20.01 -.67 -17.6 TriStCap Q TSC 18 30.10 20.55 215 28.75 1229 29.98 28.20 -1.05 +25.0 TriStCap pf Q TSCAP 1.69 6.4 26.86 25.75 4 26.25 17 26.56 26.09 +.11 +1.3 TritonInt n N TRTN 2.08 5.5 43.85 27.76 387 38.11 1639 38.45 36.90 +.55 +1.8 TriumphBc Q TBK 25 44.05 28.46 232 43.85 989 43.95 42.25 +1.00 +39.2 TriumphGp N TGI .16 .7 5 34.58 17.75 420 22.85 2109 22.90 20.25 +2.30 -16.0 Trivago n Q TRVG 11.74 4.01 295 4.79 1620 4.85 4.41 +.28 -30.0 Tronc Q TRNC 24.74 13.00 97 16.14 626 16.88 16.06 -.74 -8.2tTronox N TROX .18 1.4 41 28.40 12.89 2532 13.05 10722 15.37 12.80 -2.16 -36.4 Trovagn rsh Q TROV 12.96 .65 192 .80 1303 .82 .78 -.01 -78.4 TrueBlue N TBI 17 29.85 20.41 185 27.20 933 28.40 27.00 -.95 -1.1 TrueCar Q TRUE 17.18 8.75 593 13.52 2714 13.83 12.06 +.68 +20.7 TruettHrst Q THST 3.19 1.26 17 1.91 112 2.02 1.80 +.01 -7.7 Trupanion Q TRUP 46.70 21.78 399 34.20 2091 36.98 34.00 -2.29 +16.8 TrstNY Q TRST .27f 3.1 16 9.70 7.65 243 8.80 1430 9.20 8.70 -.30 -4.3 Trustmk Q TRMK .92 2.6 17 36.32 28.99 244 35.33 1215 35.87 34.65 -.33 +10.9 Tsakos N TNP .20 6.0 4.86 3.11 142 3.32 985 3.59 3.22 -.23 -15.1 TsakE pfB N TNPpB 2.00 8.0 25.77 24.80 1 25.15 3 25.18 25.12 +.01 -.6 Tsakos pfC N TNPpC 2.22 8.8 26.05 25.00 0 25.25 25 25.30 25.12 +.01 -1.0 Tsakos pfD N TNPpD 2.19 8.9 26.65 24.04 5 24.52 17 24.69 24.49 -.20 -1.0tTsaksE p E N TNPpE 25.89 24.57 8 24.63 52 24.95 24.53 +.06 -2.3 T2 Biosys Q TTOO 9.98 3.60 247 6.32 1841 7.20 6.19 -.61 +53.4 Tucows grs Q TCX 43 71.75 49.70 38 55.65 326 56.50 55.40 -.55 -20.6 TuesMrn Q TUES 4.10 2.00 71 2.85 563 3.05 2.85 -.10 +3.6 Tuniu Q TOUR 9.88 5.81 31 7.25 256 7.34 7.00 +.05 -5.5 Tuppwre N TUP 2.72 8.3 66.26 31.08 524 32.68 2801 33.20 31.37 +.65 -47.9 Turkcell N TKC 11.29 3.93 2981 4.69 15716 4.74 4.09 +.37 -54.0sTurnPtBr n N TPB .16 .4 44.13 15.34 187 39.64 1458 44.13 38.55 -.16 +87.6tTurqHillRs N TRQ 19 3.59 2.12 8596 2.14 22519 2.22 2.12 -.03 -37.6 TurtleBc rs Q HEAR 34.50 1.64 2296 18.91 8404 25.46 18.87 -4.93 +943.6 TutorPerini N TPC 11 29.90 17.55 141 21.00 1284 21.35 19.75 +1.30 -17.2 TwlSeas n Q TWLV 9.94 9.50 9.58 1226 9.60 9.57 -.01 +.5 TwlSeas un Q TWLVU 10.35 10.18 1 10.30 275 10.35 10.30 -.02 +.9 TwlSeas rt Q TWLVR .45 .35 .41 195 .41 .40 +.01 +17.1 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 18 www.sunnewspapers.net The Sun/Saturday, September 15, 2018

PAGE 55

21stCFoxA Q FOXA .36 .8 21 50.15 24.81 10198 44.81 45509 45.51 44.60 -.22 +29.8 21stCFoxB Q FOX .36 .8 19 49.65 24.30 2970 44.42 15957 44.92 44.10 -.14 +30.2 21Vianet Q VNET 34 11.54 5.01 469 8.93 1544 9.76 8.92 -.81 +11.9 22ndCentry A XXII 4.44 1.92 1425 2.56 7867 2.85 2.44 -.11 -8.6 Twilio n N TWLO 87.91 23.25 1783 87.28 10250 87.50 81.50 +4.96 +269.8 TwinDisc lf Q TWIN .36 1.4 71 31.95 17.23 9 26.15 71 26.94 25.77 -.01 -1.6 Twitter N TWTR 47.79 16.57 13391 30.12 98606 31.44 29.25 -.37 +25.4 TwoHrb pfA N TWOpA 2.03 7.6 28.17 25.38 10 26.66 110 26.87 26.43 -.10 -2.2 TwoHrb pfB N TWOpB 1.91 7.4 27.06 24.54 13 25.94 50 25.94 25.55 +.28 -1.2 TwoHrbI rs N TWO 1.88 12.1 7 16.83 13.85 1873 15.53 7346 15.86 15.48 -.16 -4.5 TwoHrIn pfC N TWOpC 25.38 23.26 51 24.99 515 25.24 24.83 +.14 -.4 TwoRvrBc Q TRCB .22f 1.3 20 20.75 16.51 5 17.31 37 17.48 17.21 +.11 -4.5 2U Q TWOU 98.58 51.54 414 83.54 1971 86.93 82.77 -.49 +29.5sTylerTech N TYL 58 252.47 167.50 190 249.27 916 252.47 246.47 +3.18 +40.8 TymeTch n Q TYME 9.50 2.01 382 2.21 1483 2.43 2.18 -65.4 Tyson N TSN 1.20 1.9 12 84.65 56.79 1067 63.40 7878 64.04 62.73 +.13 -21.8U -: US AutoPts Q PRTS 3 3.14 1.08 165 1.66 1389 1.80 1.48 +.17 -34.1 US Concrte Q USCR 33 86.35 44.00 375 50.25 1850 50.65 45.40 +2.25 -39.9tUS Gld rs Q USAU .21e 3.27 .97 50 .97 591 1.10 .97 -.05 -40.5 UBS 3xLCr N WTIU 41.02 12.58 7 34.44 32 37.71 32.35 +1.46 +46.3tUBS 3xInvC N WTID 32.00 6.54 4 7.16 54 7.68 6.54 -.42 -53.1 VelDlyIn n N EXIV 61.00 26.21 5 35.73 19 36.54 33.56 +3.23 -26.2 VelLngVS n N EVIX 19.29 8.27 1 8.71 2 8.89 8.68 -.90 -27.4 UBS FILCG N FBGX 297.31 161.21 3 296.32 13 297.04 288.23 +8.85 +30.4 UBS2xSPDiv N SDYL 3.40e 3.7 91.38 59.18 0 91.15 1 91.15 90.69 +1.85 +6.6 UBS Grp N UBS .69e 4.4 20.89 14.89 899 15.62 4886 15.70 15.38 -.04 -15.1sUDR N UDR 1.29 3.2 25 40.67 32.88 1223 40.20 7217 40.67 39.90 +.32 +4.4 UFP Tch Q UFPT 27 37.25 26.00 9 35.85 46 36.95 35.05 +.35 +29.0 UGI Corp N UGI 1.04 1.9 12 55.94 42.51 1039 55.18 4646 55.35 53.45 +1.28 +17.5 UMB Fn Q UMBF 1.16 1.6 19 82.14 64.43 222 74.61 916 76.38 73.28 -.86 +3.7 UMH Prop N UMH .72 4.6 22 16.69 11.38 203 15.60 735 15.75 15.20 -.05 +4.7 UMH pfB N UMHpB 2.00 7.6 28.10 25.92 1 26.43 1 26.50 26.42 -.01 -3.3 UMH pfC N UMHpC 1.69 6.7 28.46 24.56 3 25.17 22 25.50 24.89 +.02 -7.3 UQM Tech A UQM 1.79 .83 153 1.33 1066 1.36 1.16 +.15 -4.3 USEcology Q ECOL .72 1.0 43 77.15 44.50 81 75.55 481 76.05 72.80 -.45 +48.1 US FdsHl n N USFD 20 40.92 25.43 4515 31.20 16505 32.17 30.92 -.32 -2.3 USGlobInv Q GROW .03 2.0 37 7.49 1.29 40 1.49 235 1.59 1.46 -.07 -61.8 USPhysTh N USPH .92 .7 66 129.65 57.80 62 128.50 257 129.10 122.20 +2.20 +78.0 US Silica N SLCA .25 1.2 27 38.70 19.02 1516 20.78 12174 21.44 19.10 +1.43 -36.2 USA Cmp N USAC 2.10 12.6 19.33 15.30 338 16.67 1216 16.79 16.31 +.14 +.8 USA Tc pf Q USATP 27.82 20.75 22.61 5 25.05 22.06 -2.74 -10.1 USA Tech h Q USAT 16.83 5.11 1320 10.70 14641 16.21 9.15 -5.20 +9.7 USA Trk Q USAK 29.15 11.37 65 23.03 313 23.13 21.46 +1.41 +27.0 Usaa USA Vl N ULVM 55.24 48.81 6 53.75 30 53.79 53.02 +.65 +3.4 Usaa SCVal N USVM 57.34 47.00 6 56.43 47 56.51 55.91 +.28 +11.2 USAA IntlVl N UIVM 55.54 46.76 8 48.03 23 48.15 47.26 +.96 -6.6 Usaa EMVl N UEVM 56.13 43.69 10 44.72 24 44.87 43.77 +.43 -12.9 Usaa STrBd N USTB 54.88 49.34 10 49.52 31 49.56 49.43 -.02 -1.1 Usaa IntBd N UITB 50.30 48.09 7 48.46 19 48.56 48.42 -.05 -3.4 USANA s N USNA 29 137.95 55.50 117 127.20 653 130.85 123.73 +3.70 +71.8 USCF Oil n N USOU 80.79 23.76 5 66.79 40 73.17 63.00 +2.83 +55.4tUSCF ShOil N USOD 23.85 4.69 12 5.09 107 5.43 4.69 -.32 -55.0 USCF shpei N BUY 28.76 23.45 1 27.91 8 28.00 27.74 +.14 +10.2 USD Ptrs N USDP 1.42f 14.4 12.00 9.10 42 9.88 217 9.90 9.70 +.13 -12.2 USG N USG 24 43.47 29.29 413 43.19 3391 43.24 43.07 +.08 +12.0 UTStarcm Q UTSI 25 6.51 2.10 28 3.79 107 3.84 3.43 +.13 -32.7sUbiquiti Q UBNT .25 .2 26 98.39 47.78 607 97.76 3570 98.83 87.12 +8.14 +37.7sUltaBeauty Q ULTA 29 290.30 187.96 853 279.10 5187 290.30 278.94 -6.70 +24.8sUltimSoft Q ULTI 331.03 181.59 226 330.73 1255 332.35 313.65 +15.99 +51.6 UltraClean Q UCTT 6 34.59 12.75 324 13.69 2791 14.11 13.01 -.26 -40.7 UltPetro n Q UPL 10.18 .92 4062 1.16 18853 1.28 1.06 +.07 -87.2 Ultragenyx Q RARE 88.41 41.67 336 86.80 2246 87.22 81.61 +2.04 +87.1 Ultralife Q ULBI 24 10.95 5.80 30 8.55 111 8.88 8.35 -.05 +30.5tUltrapar N UGP .55e 5.9 26.48 8.88 858 9.25 4417 9.60 8.88 -.34 -59.3 Umpqua Q UMPQ .84 3.8 17 24.89 17.40 1894 21.94 6781 22.04 21.24 +.28 +5.5 UndrArm s N UAA 33 24.70 11.40 4907 18.96 15012 20.25 18.68 -.70 +31.4 UnAr C wi N UA 22.68 10.36 2983 17.74 11012 18.91 17.43 -.68 +33.2 UniQure Q QURE 43.23 7.97 126 41.27 1010 42.84 38.80 +1.66 +110.7 UnicoA Q UNAM 10.60 6.80 2 7.65 139 8.15 7.15 +.50 -10.5 Unifi N UFI 14 39.21 28.97 83 29.68 326 32.21 29.18 -1.64 -17.3 UniFirst N UNF .45f .2 24 193.05 141.75 115 186.40 431 187.23 181.00 +4.05 +13.0 UnilevNV N UN 1.43e 2.5 61.62 51.56 902 56.17 4406 56.98 55.81 +1.06 -.3 Unilever N UL 1.48e 2.7 60.13 50.74 459 55.79 2468 56.49 55.41 +1.04 +.8 UnionBkVA Q UBSH .92f 2.3 23 42.74 31.00 231 40.75 854 42.16 40.24 -1.02 +12.7 UnionBkVT Q UNB 1.20 2.3 25 55.00 42.80 1 52.50 13 53.00 51.70 +.25 -.8sUnionPac N UNP 3.20f 2.0 11 157.95 107.20 2505 157.41 19468 157.95 154.83 +2.31 +17.4 UniqueF n A UFAB .60 7.9 9 9.70 7.05 19 7.64 54 8.00 7.50 +.14 +3.0sUnisys N UIS 20.30 7.20 1542 20.00 6958 20.35 18.85 +.95 +145.4 Unit N UNT 15 28.68 16.05 213 27.15 1249 27.58 25.35 +1.40 +23.4 UnBnOH Q UBCP .52 4.0 18 14.00 11.60 3 13.10 17 13.75 13.05 -.34 -1.1 UtdBOH Q UBOH .48 2.1 12 24.00 20.35 1 22.85 6 23.15 22.85 -.45 +2.9 UBSI Q UBSI 1.36 3.5 23 39.95 33.05 490 38.60 1626 39.65 37.95 -.41 +11.1 UtdCmtyBc Q UCBA .40 1.4 28.85 18.60 40 27.85 67 27.90 26.80 +1.20 +35.5 UtdCmBks Q UCBI .60f 2.1 17 34.18 25.12 441 29.19 1556 30.51 28.60 -.77 +3.7 UCmntyFn Q UCFC .28f 2.7 17 11.98 8.66 73 10.21 492 10.35 10.10 -.12 +11.8sUtdContl Q UAL 14 90.20 56.51 2432 90.33 15189 90.48 87.15 +2.65 +34.0 UtdFnBcp Q UBNK .48 2.8 16 19.35 15.47 105 17.34 536 17.85 17.10 -.45 -1.7 UtdFire Q UFCS 1.24 2.4 32 61.56 38.95 51 51.79 389 52.13 49.85 +1.18 +13.6 UtdInsur Q UIHC .24 1.1 22.23 14.55 45 20.89 377 21.05 19.70 +.03 +21.1 UtdMicro N UMC .09e 3.6 3.14 2.32 435 2.52 5035 2.56 2.43 -.14 +5.4 UtdNtrlF Q UNFI 10 52.69 31.84 365 33.53 1869 35.15 33.15 -.88 -31.9 UPS B N UPS 3.64 3.0 20 135.53 101.45 3604 120.39 17350 125.09 119.01 -2.60 +1.0 UtdRentals N URI 9 190.74 123.45 1068 168.95 9060 170.43 153.82 +16.65 -1.7 USecBcCA Q UBFO .36 3.2 24 11.65 8.82 19 11.25 69 11.35 11.00 +2.3 USNatGas N UNL 10.28 8.54 1 9.04 7 9.15 9.03 -.05 -1.5sUS12MoOil N USL 26.01 17.26 2 25.49 66 26.01 24.92 +.58 +21.8 USAntimny A UAMY .79 .20 116 .68 501 .70 .58 +.10 +112.2 US Bancrp N USB 1.20 2.2 14 58.50 48.49 5220 54.14 24688 54.40 53.49 -.05 +1.0 US Bcp pfA N USBpA 35.49e 3.8 937.73 873.48 0 930.20 1 +4.8 US Bcp pfH N USBpH .89e 3.9 24.22 21.61 29 22.72 167 22.93 22.60 +.01 +.6 US Bcp pfM N USBpM 1.63 5.9 29.43 27.24 44 27.60 232 27.69 27.33 +.20 -2.2 US Bcp pfO N USBpO 1.29 5.1 26.30 23.95 15 25.15 171 25.28 24.99 +.03 -.5 US Brent N BNO 22.42 14.12 175 21.85 755 22.39 21.50 +.32 +20.7 US Cellular N USM 58 45.00 32.06 78 44.38 545 44.86 42.34 +2.06 +17.9 US Cellu60 N UZA 1.74 6.9 26.20 23.80 12 25.06 72 25.52 25.06 +.22 -.7 US Cellu 63 N UZB 1.81 7.1 26.75 24.46 4 25.55 95 25.68 25.35 +.25 -.7 US Cell64 N UZC 1.81 6.9 27.20 24.55 141 26.08 175 26.17 25.92 -.01 +.6 USCmdtyFd N USCI 45.44 39.72 88 41.16 259 41.95 41.12 -.06 -3.2 US Engy rs Q USEG 1.96 .71 61 .87 297 .91 .81 -.05 -42.3 US GasFd N UGA 36.45 27.46 5 33.90 54 35.13 33.69 -.07 +6.4 USCoppFd N CPER 21.26 16.20 3 16.44 49 17.04 16.20 +.06 -21.9 USLime Q USLM .54 .7 23 101.40 70.56 30 77.51 51 78.50 75.10 +.50 +.5 US NGas rs N UNG 27.92 20.40 1895 22.69 9392 23.51 22.60 -.11 US OilFd N USO 15.25 9.61 16358 14.50 75769 14.96 14.17 +.22 +20.7 USSteel N X .20 .7 17 47.64 23.16 5843 28.90 27562 29.35 27.89 -.16 -17.9 UtdTech N UTX 2.80 2.0 24 139.24 109.28 5460 137.80 18391 137.97 132.16 +5.79 +8.0 UtdTherap Q UTHR 7 152.55 100.57 280 123.92 1551 126.13 118.21 +5.44 -16.2 UtdGrdian Q UG 1.50e 8.7 26 21.33 15.00 5 17.15 14 18.01 17.10 -.60 -7.3 UtdhlthGp N UNH 3.60 1.4 24 271.16 186.00 2038 265.31 14545 266.80 257.48 -2.97 +20.3 UnitGrp Q UNIT 2.40 11.8 52 23.42 13.81 3565 20.34 15942 21.25 18.81 +.81 +14.3 UNITIL N UTL 1.46 2.8 28 53.07 40.92 20 52.54 124 52.72 51.69 +.30 +15.2 UnityBcp Q UNTY .28 1.2 15 25.50 16.15 12 23.40 52 24.15 23.10 -.53 +18.5sUnityBio n Q UBX 23.20 12.75 815 22.00 2267 23.20 17.80 +3.61 +32.1 Univar n N UNVR 52 31.95 25.54 495 27.40 1647 28.06 27.28 -.14 -11.5 UnvslCp N UVV 3.00f 4.7 9 71.60 45.95 94 64.00 525 64.55 59.15 +3.85 +21.9 UnivDisp Q OLED .24 .2 73 209.00 78.75 1615 119.90 5371 128.85 115.70 -4.14 -30.6 UnvElc Q UEIC 14 67.44 26.97 52 40.15 411 40.80 39.25 +.15 -15.0 UnivFor s Q UFPI .35e .9 17 39.58 28.76 161 37.84 1265 38.42 36.85 +.25 +.6 UnvHR N UHT 2.68f 3.5 44 78.61 53.00 24 75.75 130 76.97 74.29 +1.01 +.9 UnivHlthS N UHS .40 .3 16 130.25 95.26 483 125.86 3345 127.29 123.05 -1.06 +11.0 Univ Insur N UVE .64a 1.4 15 46.26 19.55 184 45.45 1153 46.15 43.70 -.70 +66.2 UnvLogist Q ULH .42 1.2 26 37.68 17.30 53 35.70 383 36.45 34.85 +50.3 UnvSecInst A UUU 3.50 1.05 15 1.30 99 1.45 1.30 -.15 -23.5 UnvStainls Q USAP 65 31.20 17.56 55 28.76 307 29.49 28.71 -.58 +34.3 UnivTInst N UTI .08 3.0 3.75 2.21 13 2.69 55 2.87 2.65 -.01 +12.1 UnivstPa Q UVSP .80 2.9 16 32.35 26.61 48 27.90 348 28.70 27.50 -.50 -.5 UnumGrp N UNM 1.04f 2.8 2 58.73 34.57 1772 36.90 9929 37.16 35.00 +.35 -32.8 UnumTh n Q UMRX 17.66 10.15 65 11.25 650 13.24 11.14 -1.65 +1.3 UplandSoft Q UPLD 38.30 18.52 103 34.82 720 36.75 34.71 -.24 +60.7 Ur-Energy A URG 86 .91 .50 722 .86 6021 .88 .76 +.10 +25.0 UraniumEn A UEC 2.00 .96 1087 1.75 5612 1.80 1.60 +.11 -1.1 UrbnEdg n N UE .88 4.0 26 26.19 19.51 1065 22.01 4583 23.01 21.86 -.35 -13.7 UrbanOne Q UONE 4.85 1.25 3 2.35 13 2.55 2.25 +.05 +27.0 UrbanOnD Q UONEK 2.40 1.35 31 2.00 104 2.35 1.95 -.28 +14.3 UrbanOut Q URBN 22 52.50 21.57 2696 42.53 11284 45.24 42.21 -.93 +21.3 UrogenP n Q URGN 69.57 25.56 36 46.16 251 47.00 42.14 +2.41 +24.1 UrstdBid N UBP 1.08f 6.4 35 18.92 15.36 7 17.00 39 18.30 16.75 -1.31 +.3 UrsBidA N UBA 1.08f 5.2 38 23.94 17.20 150 20.72 631 22.66 20.32 -1.81 -4.7 UrsBid pfG N UBPpG 1.69 6.7 26.60 24.78 1 25.40 9 25.41 25.21 +.05 -3.4 UrstBid pfH N UBPpH 1.56 6.4 26.88 22.97 1 24.44 19 24.75 24.44 -.41 -6.5 UtahMed Q UTMD 1.08 1.1 117.65 70.65 5 94.40 47 95.45 91.35 +1.62 +16.0tUxin Ltd n Q UXIN 10.49 4.88 1305 5.22 4372 5.67 4.88 -.16 -46.0V -:tVBI Vac n Q VBIV 5.10 1.68 162 1.80 1523 2.26 1.68 -.27 -57.8 VEON Q VEON .29e 10.3 4.47 2.20 994 2.82 8423 2.92 2.69 -.02 -26.6 VF Corp N VFC 1.84 2.0 48 97.00 61.56 2122 91.17 13000 92.97 89.29 +1.72 +23.2sVICI Pr n N VICI .64 3.0 21.33 17.58 4007 21.27 16165 21.35 20.82 +.43 +1.8 VOC EnTr N VOC .47e 8.5 12 6.66 3.15 17 5.55 95 5.74 5.55 -.07 -6.3 VOXX Intl Q VOXX 5 8.85 4.64 51 5.30 218 5.50 5.25 -.20 -5.4tVSE Corp s Q VSEC .32f .9 13 59.90 33.83 23 35.77 105 38.23 33.83 -1.21 -26.1 VaalcoE N EGY 3.38 .68 484 2.22 1553 2.40 2.20 -.01 +218.5tVaccinex n Q VCNX 12.00 8.83 10 9.00 50 10.18 8.83 -.83 -20.9 VailRsrt N MTN 5.88 2.0 30 302.76 200.68 217 294.19 1154 296.82 290.93 +.18 +38.5 Vale SA N VALE .29e 2.2 13 15.24 9.53 16418 13.25 72527 13.30 12.53 +.24 +8.3tValerits hn Q VLRX 6.79 .85 165 1.00 1507 1.25 .85 -.15 -64.9 ValeroE N VLO 3.20 2.7 31 126.98 68.80 1664 117.13 12269 117.81 114.24 +2.05 +27.4 ValeroEPt N VLP 2.20f 6.1 13 48.66 33.25 175 36.05 752 37.13 35.71 -.12 -19.0 Valhi N VHI .08 2.5 29 9.24 2.25 78 3.21 760 3.33 3.02 -.02 -48.0 Validus pfA N VRpA 26.32 24.65 5 25.28 33 25.29 25.15 +.16 -2.5 Validus pfB N VRpB 26.23 24.62 9 25.21 45 25.33 25.08 +.11 -1.6 VlyNBcp N VLY .44 3.7 20 13.38 10.82 1831 11.85 10463 12.25 11.66 -.24 +5.6 VlyNBc pfA N VLYpA 1.56 6.0 28.85 25.83 6 26.20 32 26.66 26.05 +.04 -5.6 VlyBcp pfB N VLYpB 28.11 24.99 4 25.75 31 25.98 25.45 +.39 -2.6 Valmont N VMI 1.50 1.1 22 176.35 135.00 101 138.05 352 140.20 135.05 +.75 -16.8 ValueLine Q VALU .76 3.0 23 26.94 16.01 7 25.09 13 25.65 23.89 +.75 +29.7 Valvoline n N VVV .30 1.4 25.63 19.86 6282 20.72 9761 22.48 20.00 -1.14 -17.3 VanEMGold N OUNZ 13.44 11.53 11 11.75 68 11.91 11.68 -.01 -8.6tVanEGold N GDX .06e .3 25.05 17.28 28052 17.98 222440 18.42 17.28 +.10 -22.6 VnE LgFl n N LFEQ 28.49 24.56 3 28.15 30 28.24 27.80 +.34 +7.0 VanE Grn n N GRNB 27.50 24.66 2 25.84 10 25.97 25.73 +.13 -4.3 VnEkSteel N SLX .40e .9 51.92 39.22 10 43.60 89 43.65 41.31 +.70 -4.9 VnEkHiIn rs N YMLP 25.49 20.51 3 21.61 34 21.82 21.53 +.17 -7.4sVanE Env N EVX .53e .5 101.30 80.34 97.21 6 101.30 97.17 -.47 +11.9 VanE 12-17 n N ITML VanE EMHi N HYEM 1.57 7.0 24.95 21.99 132 22.49 216 22.51 22.08 +.29 -8.1 VanEHiYM N HYD 1.45 4.6 31.56 30.60 502 31.23 2134 31.35 31.21 -.11 +.1 VanE ChiBd N CBON .68e 24.34 22.06 0 22.30 1 22.30 22.18 -.05 -1.8 VnEkShHY N SHYD .81 3.3 25.30 24.04 20 24.37 193 24.43 24.34 -.04 +.7tVnEkRus N RSX .01e 24.33 19.12 9202 20.18 51898 20.31 19.12 +1.00 -4.9 VanE BDC N BIZD 1.47e 8.6 17.86 15.39 44 17.19 284 17.29 17.08 +.04 +3.6 VEckPfSec N PFXF 1.24e 6.3 20.15 18.60 251 19.60 526 19.63 19.50 +.12 -.3 VanE FallA N ANGL 1.63e 4.7 30.39 28.56 408 29.00 1068 29.04 28.85 +.17 -3.2 VanE IntHY N IHY 1.26 5.2 26.20 23.90 60 24.08 702 24.22 23.93 +.04 -6.1 VanE Reit N MORT 2.36e 7.8 25.30 21.20 27 24.25 132 24.65 24.17 -.30 +.7 VnEkCfMun N XMPT 1.35 5.4 27.65 24.80 11 25.06 210 25.28 25.00 -.14 -5.9tVanE EmM N EMAG .92 4.6 22.45 19.73 0 20.02 1 20.05 19.73 -.22 -8.3 VanE IGFlt N FLTR .15e .6 25.41 25.15 168 25.29 815 25.30 25.27 -.01 +.1 VanE EMBd N EMLC .98 6.1 19.91 15.74 2437 16.04 15950 16.13 15.79 +.16 -15.5 VanEAltEn N GEX 1.07e 1.8 64.75 56.84 1 59.09 9 59.37 58.64 +.25 -3.4 VEckMun N PRB .15e .6 24.68 24.08 0 24.20 6 24.30 24.20 -.05 -.4 VnEkSMu N SMB .20 1.2 17.64 17.05 22 17.21 447 17.25 17.20 -.03 -.2 VanE LgMu N MLN .62 3.2 20.43 19.41 13 19.47 103 19.56 19.45 -.07 -4.2 VanEIntMu N ITM .54 2.3 24.30 23.25 218 23.39 1358 23.46 23.39 -.04 -2.8 VnEkHiInInf N YMLI 1.20 8.8 14.90 11.07 7 13.64 35 13.85 13.53 +.15 +1.6 VanE GenDr N GNRX 26.68 22.04 25.48 1 25.48 25.38 -.39 +4.8 VanE OilR N CRAK 35.64 25.80 22 34.80 40 35.00 33.95 +.79 +13.4 V IntMoat N MOTI 36.88 31.74 9 32.60 147 32.78 32.09 +.53 -4.5 VEckNucl N NLR 1.72e 3.3 54.27 45.37 52.78 2 52.93 52.35 +.73 +7.6 VnEkGlSpin N SPUN 25.99 19.15 19.70 -18.5tVanEChAMC N CNXT 37.10 24.00 4 24.07 25 24.88 24.00 -.85 -30.4 VanE Israel N ISRA .44e 1.3 33.90 28.58 1 33.50 18 33.54 33.01 +.45 +10.3sVanEWMoat N MOAT .41e .9 46.67 39.90 182 46.65 729 46.71 46.00 +.57 +9.9 VanE UncOG N FRAK .06e .4 18.24 13.06 5 16.16 81 16.29 15.67 +.36 +3.2 VnEkSemi N SMH .58e .5 114.55 88.13 5189 106.68 29562 107.09 102.16 +.85 +9.1sVnEkRtl] N RTH 1.39e 1.3 112.17 80.41 13 110.38 82 112.17 110.22 -.28 +20.8 VanE GenD Q GNRX 64.65 54.44 302 62.99 430 63.45 62.22 +.36 +6.2 VanE Agri N MOO 1.10e 1.7 65.86 57.39 17 64.38 173 64.64 63.39 +.89 +4.5 VEckOilSvc N OIH .47e 1.9 29.87 22.73 5120 24.21 30386 24.37 23.14 +1.01 -7.1 VanE VecBi Q BBH 136.83 111.36 7 131.01 48 132.13 129.82 +.33 +5.1tVnEkRusSC N RSXJ .81e 2.6 44.21 30.54 2 31.23 54 31.70 30.54 +.45 -23.8tVEckVcREr N REMX .50a 2.6 32.97 18.41 24 19.00 328 19.33 18.41 +.12 -36.9tVEckChina N PEK 1.41e 1.4 54.26 36.20 5 36.84 17 37.76 36.20 -.62 -23.7 VnEkIndSC N SCIF .57e 1.2 72.57 46.05 12 47.75 159 48.19 46.36 -.28 -29.6 VanE Egyp N EGPT 40.97 27.50 3 32.43 81 33.21 31.96 -.55 -.8 VEckPoland N PLND .29e 1.7 21.80 15.47 1 16.78 17 16.90 16.57 +.28 -15.1tVanE JrGld N GDXJ 36.86 25.91 11069 26.81 81327 27.77 25.91 -.04 -21.4 VanE Coal N KOL .13 .8 18.49 14.26 19 15.37 182 15.58 14.78 +.31 -4.1 VnEk Viet N VNM .32e 1.9 20.50 14.69 213 16.63 976 16.91 16.05 +.54 -7.0tVanEBrzSC N BRF 26.12 16.00 12 16.17 79 17.05 15.93 -.86 -31.0 VanEIndo N IDX .25e 1.2 26.90 19.43 5 20.65 77 20.83 19.91 +.51 -16.9 VanENatRs N HAP .64e 1.7 39.67 34.74 3 36.59 14 36.65 35.97 +.58 -1.4tVanE VAfr N AFK .53e 2.5 27.39 20.48 2 20.97 34 21.57 20.48 +.16 -15.7tVanE Gam N BJK 1.07e 2.7 50.35 38.77 6 40.04 38 40.25 38.77 +.26 -14.2 VandaPhm Q VNDA 23.35 11.90 1016 19.90 3560 20.05 17.68 +1.45 +30.9 VangLTBd N BLV 3.92e 4.2 95.98 86.51 62 87.89 444 88.39 87.64 +.05 -7.6 VangIntBd N BIV 2.17a 2.7 85.53 79.91 318 80.59 1959 80.83 80.58 -.19 -3.9 VangSTBd N BSV 1.08e 1.2 80.15 77.83 3007 78.02 7583 78.11 78.00 -.05 -1.4 VangTotBd N BND 2.06e 2.3 82.47 78.30 3196 78.76 8969 78.98 78.73 -.14 -3.4 VangExDur N EDV 4.81e 3.2 123.85 107.64 111 111.12 284 112.37 110.82 -.70 -8.2 VangMegG N MGK 1.33e 1.0 128.32 103.50 75 127.13 449 127.50 125.20 +1.59 +14.2 VangMegV N MGV 1.53e 1.9 81.59 70.09 48 80.57 353 80.60 79.56 +.88 +5.4 VanHiDvY N VYM 2.10e 2.4 90.93 79.61 448 88.04 2593 88.08 87.17 +.67 +2.8 VangIntHi Q VYMI 2.17e 3.5 72.32 60.88 47 62.13 466 62.37 60.89 +1.11 -7.3 VangIntDiv Q VIGI 1.15e 1.8 70.39 62.15 70 64.09 319 64.54 62.77 +.87 -3.3 VangEMGv Q VWOB 3.54 4.7 81.43 74.31 80 75.13 545 75.23 74.32 +.51 -6.4 VangEMI N VXF 1.13e .9 125.36 103.14 1983 124.79 2746 125.01 123.02 +1.50 +11.7 VangGrth N VUG 1.38e .9 161.40 130.61 429 160.17 2478 160.63 157.75 +2.05 +13.9 VangLgCp N VV 1.84e 1.4 134.13 113.92 135 133.79 750 133.92 131.95 +1.61 +9.1 VangMidC N VO 1.76e 1.1 166.82 144.70 453 166.40 2213 166.46 164.11 +2.46 +7.5 VangSmCp N VB 1.63e 1.0 166.03 136.10 963 165.30 2685 165.66 163.19 +1.64 +11.8sVangSCG N VBK 1.19e .6 190.27 147.62 99 189.81 550 190.49 186.99 +2.59 +18.0 VangSCV N VBR 1.96e 1.4 143.52 122.53 161 141.98 747 142.16 140.46 +.94 +6.9 VangTSM N VTI 2.17e 1.4 150.77 127.15 1363 150.28 10182 150.48 148.33 +1.70 +9.5 VangValu N VTV 2.05e 1.8 113.46 97.52 903 111.61 4582 111.66 110.18 +1.22 +5.0 VangSP500 N VOO 3.81e 1.4 268.05 227.84 1861 267.36 13221 267.63 263.68 +3.18 +9.0 VangMCVal N VOE 1.76e 1.5 117.97 103.32 356 115.00 1005 115.05 113.41 +1.49 +3.1sVangMCGr N VOT .82e .6 143.89 119.63 244 143.66 618 143.97 141.68 +2.25 +12.5 VangREIT N VNQ 3.08e 3.7 86.14 72.05 5216 83.14 18927 83.93 82.54 +.28 +.2sVangDivAp N VIG 1.82e 1.6 110.93 93.41 592 110.93 2424 111.00 109.72 +1.30 +8.7tV exUSRE Q VNQI 2.86e 5.1 65.20 55.62 364 56.63 1625 56.99 55.62 +.65 -6.4 VangAllWld N VSS 2.83e 2.5 127.14 109.90 96 112.01 571 112.47 110.07 +1.63 -6.1 VangTotW A VT 1.53e 2.0 78.12 69.99 78.12 +5.2tVangAllW N VEU 1.34e 2.6 58.90 50.21 5344 51.41 14754 51.55 50.21 +.89 -6.0tVangEmg N VWO 1.10e 2.7 50.99 39.47 13380 40.74 82002 41.13 39.47 +.28 -11.3tVangPacif N VPL 1.37e 2.0 77.96 67.42 309 69.17 1592 69.33 67.42 +1.55 -5.1 VangEur N VGK 1.71e 3.1 63.60 54.26 3232 55.95 15347 56.23 54.98 +1.03 -5.4 VangTEBd N VTEB .28e 52.02 50.36 593 50.65 2686 50.73 50.63 -.04 -2.0 Vang500Gr N VOOG 1.62e 1.0 158.89 127.24 46 158.03 224 158.45 155.65 +2.29 +15.4 Van500Val N VOOV 2.01e 1.8 116.72 101.51 13 112.62 109 112.67 111.78 +.86 +2.4 VanSC600V N VIOV 1.66e 1.1 150.33 119.25 4 147.18 50 147.84 145.33 +.37 +11.2 VanSC600G N VIOG 1.13e .6 179.75 132.00 91 178.15 257 178.26 175.43 +1.35 +22.1 VangSC600 N VIOO 1.19e .7 165.03 126.66 36 163.04 150 163.24 160.78 +1.14 +17.0 VanMC400V N IVOV 1.50e 1.2 131.09 110.00 7 129.93 44 130.16 128.29 +1.57 +6.7sVanMC400G N IVOG 1.16e .8 147.04 121.30 6 147.22 279 147.36 145.31 +1.55 +10.6 VanMC400 N IVOO 1.57e 1.1 138.61 116.70 17 138.32 88 138.49 136.60 +1.39 +8.2 VanShTTr Q VGSH 1.20a 2.0 60.87 59.69 275 59.69 1609 59.77 59.69 -.08 -1.0 VanSTCpB Q VCSH 2.08 2.7 80.28 77.84 926 78.10 9133 78.19 78.04 -.04 -1.5 VanTotBd n Q VTC 3.05 3.8 88.99 80.51 1 81.22 13 81.37 81.01 +.15 -4.4 VangR3K Q VTHR 2.17e 1.6 134.55 113.86 4 134.17 62 134.26 132.43 +1.47 +9.2 VanR2KGr Q VTWG .82e .5 160.14 124.03 11 158.93 55 159.20 156.65 +1.38 +17.3 VanR2KV Q VTWV 1.88e 1.6 119.55 101.21 16 117.69 34 117.94 116.72 +.47 +7.4 VangR2K Q VTWO 1.50e 1.1 139.27 112.66 40 137.73 201 138.11 136.13 +.72 +12.6 VanR1KGr Q VONG 1.65e 1.0 160.16 126.56 66 159.48 394 159.94 156.86 +2.39 +15.5 VanIntTTr Q VGIT 1.41 2.3 65.33 61.81 122 62.17 1186 62.40 62.17 -.21 -2.8 VanR1KV Q VONV 2.49e 2.2 114.79 101.36 78 111.74 446 111.75 110.42 +1.05 +2.9 VangR1K Q VONE 2.28e 1.7 134.14 113.71 8 133.89 94 133.96 132.11 +1.61 +9.3 VanMtgBSc Q VMBS 1.44 2.8 53.07 50.79 436 51.06 2811 51.20 51.05 -.08 -2.6 VanLTCpB Q VCLT 3.69 4.2 96.52 86.70 141 88.02 982 88.40 87.51 +.42 -8.1 VanLTTrs Q VGLT 2.09 2.9 79.00 71.47 41 72.89 372 73.50 72.76 -.34 -6.6 VanIntCpB Q VCIT 2.97 3.6 88.38 82.81 1176 83.58 9620 83.83 83.52 -.05 -4.4 VangSTInfl Q VTIP .74e 1.5 49.65 48.52 286 48.84 2025 48.94 48.82 -.09 VangFTSE N VEA 1.10e 2.6 47.89 41.57 9604 42.71 40878 42.82 41.85 +.83 -4.8 VanTIntBd Q BNDX .61a 1.1 55.28 53.84 806 54.62 4743 54.71 54.61 -.08 +.5tVanTIntStk Q VXUS 1.54e 2.9 61.17 52.20 893 53.32 4625 53.49 52.20 +.80 -6.1 VangCnD N VCR 2.03e 1.1 181.76 141.59 101 180.67 384 181.75 178.93 +1.98 +15.8 VangCnS N VDC 3.69e 2.6 151.29 126.78 76 142.39 466 143.24 141.15 +1.07 -2.5 VangEngy N VDE 2.37e 2.3 109.79 87.60 142 102.62 854 103.10 100.08 +2.20 +3.7 VangFncl N VFH .90e 1.3 75.48 61.40 284 71.14 2159 71.75 70.51 -.33 +1.6sVanHC Etf N VHT 1.96e 1.1 178.28 148.31 206 177.82 1043 178.54 174.73 +1.68 +15.4 VangIndl N VIS 2.25e 1.5 151.28 128.93 82 149.31 565 149.49 146.78 +2.58 +4.9sVangInfT N VGT 1.61e .8 203.18 148.23 373 202.35 2100 203.34 197.53 +4.10 +22.8 VangMat N VAW 2.12e 1.6 144.65 124.85 62 134.26 326 134.95 132.07 +.89 -1.8 VangUtil N VPU 3.41e 2.8 125.54 104.82 210 121.26 637 121.83 120.29 +.68 +4.0 VangTel N VOX 3.14e 3.6 95.57 81.62 79 86.09 458 86.39 84.39 +1.55 -5.6sVantEng n Q VEAC 10.01 9.62 33 10.00 120 10.01 9.94 +2.9sVantEn un Q VEACU 10.68 9.97 10.68 0 10.68 10.68 +.13 +4.8 VarexImag Q VREX 43.76 27.31 295 30.86 1332 31.40 29.87 +.51 -23.2 VarianMed N VAR 85 130.29 98.34 547 111.74 3196 112.83 106.76 +5.19 +.5 Varonis Q VRNS 83.10 39.15 358 78.15 1731 78.93 73.45 +3.65 +61.0 VascuBio Q VBLT 9.05 1.55 20 1.60 434 1.65 1.55 -77.5 Vaxart rs Q VXRT 11.88 2.76 16 2.81 108 3.15 2.80 -.28 -54.9 VectoIQ n Q VTIQ 9.65 9.51 3 9.60 352 9.60 9.57 +.01 +.2 VectoIQ un Q VTIQU 10.20 9.97 10.20 1 10.20 10.15 -.01 +2.0 VectorGp N VGR 1.60b 10.1 23 23.14 15.30 1426 15.84 6195 16.13 15.46 +.15 -29.2 Vectren N VVC 1.80 2.5 28 71.74 58.00 291 71.25 1594 71.65 71.25 -.35 +9.6 Vectrus N VEC 13 41.48 26.62 36 32.40 169 32.89 31.52 -.12 +5.0 VedantaLtd N VEDL 1.20e 9.0 21.99 11.58 835 13.29 3529 13.39 11.89 +.61 -36.2 VeecoInst Q VECO 22.35 10.00 299 11.05 2226 11.85 10.43 -.75 -25.6sVeevaSys N VEEV 107.44 52.17 1169 106.92 4892 107.57 101.24 +4.85 +93.4tVenatorM n N VNTR 26.90 9.85 1210 10.27 6935 12.14 9.82 -1.54 -53.6 Ventas N VTR 3.16 5.5 16 69.55 46.55 2050 57.86 7638 59.70 57.08 -.99 -3.6 VentasR 43 N VTRB 1.36 5.5 25.59 24.15 4 24.87 45 24.96 24.85 +.01 -1.2sVBradley Q VRA 36 17.38 6.99 286 16.72 2334 17.38 16.16 -.05 +37.3 Veracyte Q VCYT 12.86 5.23 145 11.16 950 11.57 10.91 -.21 +70.9 Verastem Q VSTM 10.35 2.77 1796 8.94 10052 9.20 8.65 -.05 +191.2 Vereit N VER .55 7.2 8.71 6.52 6358 7.61 40096 7.75 7.50 -.06 -2.3 Vereit pf N VERpF 1.68 6.7 26.10 24.43 98 25.23 1130 25.23 24.98 +.16 -1.3 Vericel Q VCEL 14.75 3.30 643 12.90 4470 13.15 11.78 +136.7 VerintSys Q VRNT 80 52.45 37.10 215 48.05 2566 51.00 47.60 -2.70 +14.8sVerisign Q VRSN 43 163.57 102.34 607 163.65 3664 164.04 158.09 +5.85 +43.0sVerisk Q VRSK 42 122.80 80.32 537 121.63 3792 122.80 120.19 +1.20 +26.7 Veritex Q VBTX 22 33.08 24.69 130 29.91 713 30.64 29.34 -.36 +8.4 Veritiv N VRTV 51.00 20.35 53 48.45 285 49.45 47.75 +.20 +67.6 Veritone n Q VERI 74.92 10.00 85 10.41 499 10.77 10.03 +.09 -55.1sVerizonCm N VZ 2.41f 4.4 7 55.42 43.97 13252 54.55 64331 55.42 53.99 +.55 +3.1 VerizonC 54 N VZA 1.48 5.7 27.23 25.39 27 25.66 123 25.70 25.57 -.01 -2.7 VermilnE g N VET 2.03 40.59 30.17 135 31.44 715 32.30 30.59 +.15 -13.4 Vermillion Q VRML 2.10 .47 43 .54 640 .59 .51 -.06 -72.0 VeronaPh n Q VRNA 25.55 10.44 8 12.50 23 14.41 12.50 -.45 +5.3 Verrica n Q VRCA 23.29 13.23 75 16.42 450 17.40 15.20 -.23 -6.2 Versartis Q VSAR 22.10 1.35 159 1.45 1217 1.63 1.40 -.15 -34.1sVerso Cp N VRS 32.08 4.83 510 31.02 4082 32.46 28.91 +1.21 +76.6 Versum N VSM .24f .7 42.74 33.06 537 36.54 2130 38.32 36.05 -1.17 -3.5sVertexEn Q VTNR 1.50 .65 458 1.56 2741 1.56 1.15 +.31 +64.2 VertxPh Q VRTX 186.44 136.50 817 179.01 4870 181.88 177.09 -.46 +19.5 Veru Inc Q VERU 3.00 .90 130 1.78 1561 2.07 1.49 -.16 +56.1 ViaSat Q VSAT 80.26 59.16 326 63.91 1449 64.52 62.35 +1.97 -14.6 ViacomA Q VIA .80 2.4 7 40.64 28.20 30 33.55 303 33.85 32.65 +.45 -3.9 ViacomB Q VIAB .80 2.7 6 35.55 22.13 2351 29.85 19113 30.14 28.79 +1.07 -3.1sViadCorp N VVI .40 .7 30 62.50 49.20 117 61.45 445 62.50 60.38 -.20 +10.9 Viavi Q VIAV 33 11.55 8.34 976 11.26 7908 11.40 11.16 -.04 +28.8 Vical rs Q VICL 3.70 1.02 125 1.39 309 1.47 1.35 -.01 -24.0 Vicor Q VICR 64.50 16.30 353 54.10 1934 59.80 52.45 -4.35 +158.9sVicDvAcc n Q VSDA 31.14 25.75 31.14 2 31.14 31.09 +.80 +9.5 VicMultiF n Q VSMV 30.24 25.32 0 30.11 11 30.15 29.88 +.13 +9.2sVict500VW Q CFA .44e .8 52.50 44.67 45 52.55 238 52.58 52.02 +.53 +7.7 VictDisEnV Q CSF .38e .8 50.77 40.63 18 49.79 47 50.29 49.30 -.04 +10.3sVict500EV Q CFO .47e .9 52.45 44.31 107 52.51 347 52.55 51.91 +.53 +7.6tVicEM Hi n Q CEY 28.35 23.10 2 23.74 25 23.86 23.10 +.46 -9.1 VictDevVol Q CIZ .01j 39.92 32.89 98 33.55 170 33.91 33.00 +.57 -4.4 VictIncEV Q CDC 1.09e 2.3 48.81 43.70 64 48.44 263 48.51 48.11 +.32 +4.3 VictSCVol Q CSA .16e 51.78 41.54 3 50.81 16 51.24 50.59 -.12 +10.3 VictIntlVol Q CIL .15e 46.94 38.37 2 39.13 14 39.34 38.68 +.48 -3.7tVicEmMkt Q CEZ 31.99 26.16 2 26.64 25 26.91 26.16 +.14 -10.2 VictLCHiDv Q CDL .44e 47.44 42.65 9 47.17 46 47.17 46.84 +.39 +4.1 VictSCHiD N CSB .60e 48.80 39.61 2 48.62 19 48.68 47.92 +.26 +9.0 VictIntHiD Q CID .33e 38.00 32.77 2 33.28 8 33.57 32.90 +.51 -8.1 VictCap n Q VCTR 13.50 8.91 73 9.23 294 9.63 9.20 -.21 -20.4 ViewRay n Q VRAY 13.21 5.15 2936 10.05 7013 10.19 9.64 +.23 +8.5 VikingTh n Q VKTX 13.43 1.15 1607 10.58 9591 11.64 10.56 -.69 +160.6 VillagB&T Q VBFC 53 35.00 27.15 33.76 0 34.00 33.76 +.01 +10.1 VillSupMkt Q VLGEA 1.00 3.5 16 31.49 21.95 11 28.65 72 29.38 28.20 -.17 +24.9 VinceHlg rs N VNCE 5 24.19 3.20 113 16.13 355 20.19 15.77 -1.79 +160.6 ViperEnPt Q VNOM 2.40e 6.2 44 40.48 16.85 300 38.67 2295 39.75 38.28 +.20 +65.8tVipshop N VIPS 5 19.14 5.74 7208 6.21 47535 6.64 5.74 -.07 -47.0 VirTra n Q VTSI 7.36 4.14 12 5.40 195 5.94 5.27 -.19 -14.3 Virco Q VIRC .06 1.5 6.05 3.95 42 4.00 116 5.00 4.00 -1.10 -20.8 VirnetX A VHC 8.75 2.10 1526 4.25 5897 4.95 3.25 +.80 +14.9 VirtuFin n Q VIRT .96 4.4 11 37.85 13.10 846 21.85 3765 22.35 20.45 +19.4 VirDynCr n N BLHY 25.65 24.24 12 24.51 56 24.73 24.44 +.08 -1.1 VirShUS n N VESH 24.75 20.86 21.20 0 21.20 21.20 -.16 -7.2 ZweigTR N ZTR .97 8.6 14.18 10.74 168 11.29 733 11.90 11.25 -.47 -15.8tVirtGblMSc N VGI 1.87 14.3 19.46 13.02 43 13.09 341 13.30 13.02 +.12 -25.2 VirtusInv Q VRTS 2.20f 1.8 15 138.03 105.80 19 121.45 130 123.60 118.30 +1.65 +5.6 VirtusIn pf Q VRTSP 1.81 1.7 114.06 98.00 104.79 1 104.79 103.00 +2.29 +3.8 Virtusa Q VRTU 58.58 33.50 111 58.30 457 58.46 55.20 +1.56 +32.3sVisa s N V .84 .6 49 148.07 102.75 4867 147.84 33769 148.37 143.21 +4.64 +29.7 VishayInt N VSH .34 1.6 26.50 17.15 1166 21.55 6046 21.98 20.80 -.21 +3.9 VishayPrc N VPG 29 45.00 20.50 46 39.95 396 41.50 38.40 -1.85 +58.8tVistaGold A VGZ .87 .46 45 .49 552 .51 .46 +.00 -30.0 VistaOutd n N VSTO 23.71 12.36 330 17.54 1447 18.69 17.33 -.81 +20.4 VistaGn n Q VTGN 2.65 .69 172 1.36 998 1.46 1.30 +.01 +22.2tVisteon s Q VC 20 140.64 100.62 659 103.78 2325 106.21 100.62 +.48 -17.1 VistraEn n N VST 24.81 17.10 3351 23.35 16427 23.61 22.53 +.85 +27.5tVitalThera Q VTL 9.75 .40 12244 .35 73464 7.10 .33 -6.33 -94.1 VitaminSh N VSI 13 13.95 2.95 830 12.55 4607 13.88 12.15 +.40 +185.2 ViveveMd n Q VIVE 6.00 1.60 136 3.33 802 3.48 2.98 +.22 -33.0 VivintSolar N VSLR 13 6.15 2.70 223 4.95 1344 5.20 4.80 -.05 +22.2 Vivopwr n Q VVPR 6.69 1.02 6 1.53 72 1.77 1.52 -.15 -47.2 Vivus rs Q VVUS 3 10.20 3.33 102 5.63 2454 6.41 4.15 +.03 +11.9 VMware N VMW 44 165.00 106.60 2127 162.65 7601 162.98 151.63 +10.72 +29.8sVoceraCm N VCRA 34.49 22.43 101 33.63 790 34.49 33.51 -.26 +11.3 Vodafone Q VOD 1.82e 8.2 32.75 21.13 5723 22.23 28309 22.34 21.50 +.78 -30.3 VolarisAv N VLRS 12.58 4.87 378 8.07 2431 8.43 7.71 +.20 +.6 VolitionRX A VNRX 4.00 1.44 57 2.22 308 2.47 2.16 -.01 -24.5 VoltInfoSci A VISI 4.90 2.16 67 3.35 253 3.50 2.74 +.65 -11.8sVonage N VG 14.73 7.62 1229 14.23 6792 14.73 14.04 -.01 +39.9 Vornado N VNO 2.52 3.4 27 80.30 64.14 737 75.02 4068 77.05 74.31 -.35 -4.0 Vorndo pfK N VNOpK 1.43 5.7 25.93 23.64 36 25.07 54 25.37 24.88 +.49 -.7 Vorndo pfL N VNOpL 1.35 5.5 25.70 22.37 4 24.38 77 24.80 24.19 +.45 -2.0sVornad pfM N VNOpM 1.31 5.7 25.45 21.57 14 23.10 138 25.45 23.04 +.36 -8.0 Voxeljet N VJET 6.37 3.07 22 4.05 89 4.17 3.92 +.03 -11.4 VoyaAsPcD N IAE 1.02 10.9 11.38 9.14 27 9.33 297 9.49 9.15 +.17 -11.0tVoyaEmHi N IHD .92 12.0 9.86 7.48 74 7.67 445 7.76 7.48 +.14 -13.8 VoyaFincl N VOYA .04 .1 18 55.27 36.81 1819 49.39 6640 49.74 47.61 +.67 -.2 VoyaGlAdv N IGA 1.12 9.8 11.85 10.54 21 11.47 277 11.53 11.24 +.16 +.3 VoyaGlbDv N IGD .91 12.6 8.16 7.00 170 7.22 1198 7.28 7.15 +.04 -6.8 VoyaInfra N IDE 1.46 9.5 17.66 14.25 59 15.42 269 15.69 15.17 +.25 -8.5 VoyaIntHD N IID .83 12.9 7.90 6.34 5 6.40 95 6.47 6.34 +.05 -15.1 VoyaPrRTr N PPR .29 5.8 5.25 4.93 769 4.97 2562 5.00 4.96 -2.0 VoyaNatRs N IRR .81 12.9 7.00 5.75 78 6.25 331 6.26 6.03 +.22 -.2 VoyagerT n Q VYGR 31.91 11.54 322 19.54 1244 19.95 18.10 +.23 +17.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Saturday, September 15, 2018

PAGE 56

A -ARCAbio rs ABIO .53 -.01 AbeonaTh ABEO 14.35 Abraxas AXAS 2.31 +.05 Acasti g rs ACST .54 -.00 AccelrDiag AXDX 21.45 +.65 AcerTh rs ACER 31.31 -.44 AdamisPh ADMP 3.05 -.10 AdestoTc n IOTS 6.30 +.45 AdmaBio ADMA 6.26 -.08 Adomani n ADOM .64 +.08 AMD AMD 32.72 +2.24 AehrTest h AEHR 2.28 -.08 AEtern g rs AEZS 1.60 -.04 Aethlon rs AEMD 1.01 +.01 Agenus AGEN 1.97 +.05 AgroFresh AGFS 6.36 +.16 Airgain n AIRG 12.89 +.23 AkariTh rs AKTX 2.12 -.06 AkersBios AKER .26 -.01 Akoustis n AKTS 8.00 Albireo ALBO 32.01 -.79 AldeyraTh ALDX 7.85 +.05 All MMA n AMMA .29 -.02 AltaMesa n AMR 4.57 -.08 Amedica rs AMDA .31 -.04 AmeriHld n AMRH 1.45 -.05 AmElTech AETI .84 -.03 AmesNatl ATLO 27.00 +.10 Anavex rs AVXL 2.33 -.12 AntaresP ATRS 3.21 +.04 ApollEnd rs APEN 7.24 +.13 ApolMed n AMEH 16.45 +.23 ApplRecy h ARCI 1.19 -.05 ApldDNA APDN 1.15 -.00 ApricusB rs APRI .29 +.00 AptoseB g APTO 2.73 -.05 AquaMetal h AQMS 2.68 -.02 AquaB Tc n AQB 2.82 -.21 Aradigm h ARDM 1.25 -.07 Arcimoto n FUV 4.15 +.09 AspenGp n ASPU 6.89 -.21 AssembBio ASMB 34.47 -.96 Astrotch rs ASTC 3.32 +.05 AsureSftw h ASUR 13.76 -.04 Athersys ATHX 1.90 -.05 Atomera n ATOM 4.87 -.09 AttisInd hn ATIS .25 -.02 Attunity ATTU 19.00 +.29 AutoWeb AUTO 3.50 AveThera n ATXI 3.30 +.09 AVEO Ph h AVEO 2.68 -.05 AvidBios rs CDMO 7.16 +.11 AvistaHl n AHPA 10.13 -.02 AxoGen AXGN 34.90 -1.10B -BOS Ltd BOSC 2.46 +.01 BioDlvry lf BDSI 2.80 -.05 BioLifeSol BLFS 18.52 +.37 BioLneRx h BLRX .88 +.01 BioanlySys BASI 1.68 +.07 Bioblast rs ORPN 1.23 +.00 BiostrPh rs BSPM 1.79 -.06 BisnCap n BCAC 10.20 BisnCap rt BCACR .45 Boxlight n BOXL 3.10 -.11 Brainstorm BCLI 3.94 -.03 Bridglne rs BLIN 1.01 -.05 BrdwyFn h BYFC 1.58 -.07C -CAS Med CASM 2.01 -.05 CASI Phr h CASI 6.22 +.01 CHF Sol rs CHFS 1.18 -.02 CM SevSt rt CMSSR .55 CPS Tech CPSH 1.68 +.03 CTI BioP rs CTIC 1.91 CUI Glbl CUI 2.31 +.07 CVD Eqp CVV 6.06 -.02 Caladriu rs CLBS 5.53 -.04 CambLrn ABCD 12.64 CancrGen h CGIX 1.04 -.01 Capricor CAPR 1.17 CpstnTur rs CPST .92 -.04 CaroFin s CARO 39.49 +.10 CarolTrBk CART 8.32 -.09 CarverBc lf CARV 4.31 +.09 CatalstB rs CBIO 9.39 -.21 CatalystPh CPRX 3.18 -.02 Catasys n CATS 10.51 +.32 Celcuity n CELC 28.40 +3.05 Celsion rs CLSN 2.85 +.02 CelsiusH n CELH 4.57 -.06 Cemtrex rs CETX 1.54 -.06 CntRsDvA CDEV 21.12 +.07 CntlVyCm CVCY 21.69 +.09 CentCas CNTY 7.55 +.06 Cerecor n CERC 4.56 -.21 CescaTh h KOOL .43 -.03 ChampO hrs CSBR 10.58 +2.10 Chantic rs BURG 2.51 +.13 CharlsCol h CTHR .91 -.01 ChckPnt n CKPT 4.44 -.11 Chembio CEMI 9.75 -.15 ChAdvCns CADC 4.25 -.19 ChinCer rs CCCL 1.36 -.08 ChiCmCr h GLG .70 -.06 ChiCustR n CCRC 9.55 -.02 ChinaHGS HGSH 1.25 +.02 ChinaJJ h CJJD 1.47 -.03 ChinLend h CLDC .97 +.02 ChinaNRes CHNR 1.85 +.07 ChiRecy rs CREG 1.18 -.02 ChinaNt rs CNET 1.90 +.06 ChromaDx n CDXC 3.90 -.10 CitiusPh n CTXR 1.40 CivistaBcsh CIVB 24.47 +.36 ClearOne CLRO 2.15 +.10 ClearSign CLIR 1.80 CoDiagn n CODX 2.63 -.28 CoastwayB CWAY 28.15 -.05 CodaOct n CODA 5.43 +.31 CoffeeH JVA 4.95 -.35 CohBar n CWBR 4.64 +.07 CmtyBkTr ESXB 8.95 CmtyFinCp TCFC 33.40 -.09 CmstkH rs CHCI 2.90 -.03 ContraFect CFRX 1.59 -.10 Corcept CORT 14.39 -.05 CountrP rs CPAH 2.05 -.07 CrownCfts CRWS 6.00 -.10 CryoPort rs CYRX 12.57 +.01 CueBioph n CUE 9.05 Cyclacel rs CYCC 1.42 +.02 CymaBay CBAY 12.31 -.38 Cyren Ltd CYRN 2.75 -.10 CytRx rs CYTR 1.04 -.02 Cytosorbnt CTSO 12.85 -.40D -DLH Hldgs DLHC 5.52 -.31 DareBio rs DARE .93 -.10 DarioHlth DRIO 1.00 -.08 DasanZ rs DZSI 10.69 +.52 Daseke n DSKE 8.89 +.07 Data IO DAIO 5.33 +.08 Datawatch DWCH 12.20 +.15 DelTaco TACO 11.85 -.21 DelmarPh n DMPI .75 +.02 DeltaTch h DELT .89 -.01 Dennys DENN 14.49 -.01 Determine DTRM .81 -.02 DifferBr rs DFBG 3.56 -.45 DiffusP hn DFFN .44 DigitalAlly DGLY 3.15 +.30 DigitlTurb APPS 1.27 +.02 DivrsRst h SAUC 1.32 -.03 DragVic n LYL 1.51 +.09 DrprOkw n DOTA 10.12 +.03 DryShips s DRYS 4.72 +.01 DynavaxT DVAX 11.95 -.10E -ENDRA n NDRA 3.12 -.08 EagleBncp EGBN 52.95 +.15 EastrAcq n EACQ 10.40 +.05 EastsDist n EAST 7.82 +.07 Eco-Stim h ESES .40 -.02 eGain EGAN 7.90 +.35 EksoBio n EKSO 2.09 -.06 Energous WATT 10.62 -.24 EsqFnHld n ESQ 25.48 -.24 EuroTech CLWT 3.70 -.15 EvofemBio EVFM 3.65 -.29 EvokePhm EVOK 3.24 -.01 EvolvgSys EVOL 2.25 -.05 ExactSci h EXAS 76.27 -.49 ExelaTch n XELA 6.80 -.07 EyegatePh EYEG .37 -.01F -FAT Br n FAT 8.88 +.03 FalcMinrl FLMN 11.35 -.05 FarmersNB FMNB 15.40 +.20 FedlStAc n FSAC 10.15 +.03 FenncPhr n FENC 8.40 +.56 FinjanH FNJN 4.11 +.03 FCmtyCp FCCO 25.55 -.25 First LI s FLIC 21.70 +.20 FiveStar FVE .86 -.02 FlexSh n FPAY 1.82 -.13 Fonar FONR 25.05 -.20 FortressBio FBIO 1.57 +.06 Forward h FORD 1.52 FulingGbl n FORK 3.05 FullHseR FLL 2.90 -.05G -GSV Cap GSVC 6.98 +.05 GTY TchHl GTYH 10.15 GTx Inc rs GTXI 24.12 -1.12 GWG Hldgs GWGH 6.30 +.01 GalectinTh GALT 5.42 +.06 GalmedPh GLMD 13.00 -.03 GeneticT rs GENE 1.08 +.01 Gevo rs GEVO 4.18 -.11 GigaMda rs GIGM 3.02 +.04 GblEagEnt ENT 2.49 -.02 GlSlfStor n SELF 4.17 -.02 GlobusM rs GLBS .38 -.01 GoodTimes GTIM 4.75 GorsHl A n GSHT 10.45 GreenBrick GRBK 10.00 +.15 GrpoFin GGAL 21.40 +.10H -HF Foods n HFFG 14.60 -.26 HTG Mol h HTGM 4.00 -.03 HalladorE HNRG 5.84 -.05 HaymkA un HYACU 10.40 HernTher h HRTX 34.65 +.18 HerzfldCrb CUBA 6.45 -.01 HeskaCorp HSKA 111.65 +2.27 Histogenics HSGX .53 -.05 HometBk n HMTA 15.75 HostessBr n TWNK 12.24 +.04 HowardBcp HBMD 18.50 HudsonTc HDSN 1.39 -.01 HuttigBld HBP 4.84 -.09I -ICAD ICAD 2.92 +.07 IFresh n IFMK 3.13 -.07 Itus Cp hrs ITUS 4.05 +.27 IdealPower IPWR .62 -.03 Identive lf INVE 6.20 -.16 ImageSens ISNS 6.15 ImmuCell ICCC 8.00 -.36 ImprimisP IMMY 2.81 -.15 IndusAcq n INDU 10.18 IndusAc un INDUU 11.10 IndSvAm lf IDSA 2.26 -.02 InfrEnAlt IEA 10.37 -.13 Insignia s ISIG 1.92 -.03 IntecPhm n NTEC 3.75 -.03 IntMonEx n IMXI 10.56 +.06 IntrpDia rs IDXG 1.45 +.03 iRadimed IRMD 28.25 -1.85 Iteris ITI 5.03 -.01 IzeaWrldwd IZEA 1.81 +.05J -Jason Inds JASN 2.68 -.02 JetPay h JTPY 1.75 -.10 JointCorp JYNT 8.62 +.04K -KBS Fash rs KBSF 3.80 +.03 KayAnAc n KAAC 10.21 +.02 KeryxBio KERX 2.97 +.10 KindredBio KIN 13.60 -.15 KingldJw KGJI 1.18 Kingstone KINS 18.80 -.05 KitovPh n KTOV 1.94 +.06 Koss h KOSS 2.75 -.17 KrystlBio n KRYS 16.67 -1.16L -LCNB Corp LCNB 18.90 +.05 vTvThera n Q VTVT 8.40 .65 299 .81 1006 1.05 .77 -.12 -86.5tVulcanM N VMC 1.12 1.0 24 141.20 106.10 694 111.20 6436 111.50 106.10 +.38 -13.4 Vuzix Q VUZI 11.40 4.10 117 5.85 1050 6.40 5.75 -.55 -6.4W -:W&T Off N WTI .40 5.8 12 9.12 1.90 2049 6.87 10944 7.11 6.47 +.37 +107.6 WBI TacGr N WBIA .03e .1 26.51 22.95 3 25.47 93 25.48 25.20 +.28 +1.4 WBI TactV N WBIB .08e .3 27.48 23.69 3 24.45 98 24.48 24.09 +.20 -7.2 WBI TacYd N WBIC .28e 1.2 24.17 21.06 5 23.44 283 23.53 23.25 -.07 +4.8 WBI TacSel N WBID .05e .2 25.62 22.26 2 25.03 48 25.03 24.78 +.05 +2.2 WBI LCTG N WBIE .19e .7 28.10 23.65 72 28.02 334 28.08 27.74 +.25 +7.6sWBI LCTV N WBIF .22e .7 30.87 26.37 4 30.90 145 30.96 30.57 +.31 +6.8 WBI LCTY N WBIG .31e 1.1 28.00 23.17 5 27.32 261 27.33 27.11 +.19 +5.7 WBI LCTS N WBIL .04e .1 29.15 24.98 3 28.34 141 28.35 28.07 +.16 +3.3 WBI PwFact N WBIY 28.05 23.24 17 27.63 106 27.63 27.17 +.38 +3.9 WBITacRot N WBIR 26.78 24.53 3 25.32 35 25.40 25.01 +.28 -.5 WBI TacInc N WBII .26e 1.1 25.68 23.77 8 24.04 260 24.05 23.85 +.08 -5.3 WBI THiInc N WBIH .45e 1.9 25.43 23.68 28 24.12 485 24.14 23.91 +.09 -3.3 WCF Bcp n Q WCFB .20 2.2 10.40 8.75 0 8.92 0 8.92 8.92 -6.3sWD 40 Q WDFC 2.16 1.2 43 184.25 106.55 60 176.35 294 184.25 175.27 -6.20 +49.4 WEC Engy N WEC 2.21 3.2 22 70.09 58.48 1314 68.80 6986 69.51 68.05 +.24 +3.6sWEX Inc N WEX 38 203.50 109.47 323 197.12 1776 203.50 191.58 +5.10 +39.6 WMIH Q WMIH 1.67 .60 2066 1.50 18960 1.54 1.40 +.01 +76.7 WNS Hldg N WNS 26 54.38 35.15 51 51.54 535 51.59 48.83 +1.13 +28.4 WP Carey N WPC 4.06 6.2 18 72.41 59.23 369 65.39 1267 65.98 64.62 +.21 -5.1tWPP plc N WPP 3.91e 5.4 103.53 73.29 158 73.05 828 76.99 73.05 -1.95 -19.3 WPX Engy N WPX 19.78 9.55 3321 17.86 20746 18.49 17.21 +.26 +26.9 WSFS s Q WSFS .44 .9 15 57.70 43.45 93 48.75 660 50.03 45.72 -.45 +1.9sWSI Inds Q WSCI .16 2.3 77 6.95 2.90 7 6.90 88 6.95 6.85 +15.0 WVS Fn Q WVFC .32a 2.0 25 18.05 14.76 2 16.10 3 16.25 16.01 +.08 +4.0 Wabash N WNC .30 1.6 14 26.54 17.47 364 18.78 2474 18.85 18.22 +.29 -13.5tWABCO N WBC 15 162.20 110.50 1191 115.57 3693 125.66 110.50 -7.99 -19.5sWabtec N WAB .48 .5 30 115.40 69.75 6576 98.21 9207 115.40 96.56 -16.30 +20.6 WaddellR N WDR 1.00 4.8 14 23.82 17.53 377 20.72 2516 20.81 20.16 +.66 -7.3 WageWrks N WAGE 23 65.80 38.40 631 41.05 4243 50.90 40.00 -9.55 -33.8 WalMart N WMT 2.08f 2.2 22 109.98 77.50 6274 94.59 38180 97.66 94.35 -1.24 -4.2 WalgBoots Q WBA 1.76f 2.5 15 83.89 59.07 3037 70.28 23700 70.97 68.44 +2.09 -3.2 WalkerDun N WD 8 61.44 42.66 387 53.53 1249 54.92 53.27 +.33 +12.7 WarrMet n N HCC .20 31.65 11.22 1125 26.48 4329 26.59 23.62 +2.28 +34.3 WashFed Q WAFD .72f 2.2 15 37.70 30.60 206 33.40 1385 34.30 32.90 -.75 -2.5 WashPrGp N WPG 1.00 13.6 20 8.87 5.40 1640 7.38 7367 7.64 7.28 -.20 +3.7 WashPr pfH N WPGpH 1.88 8.1 25.55 20.05 9 23.22 27 23.22 23.05 +.09 -5.6 WashPr pfI N WPGpI 1.72 8.1 25.84 19.11 8 21.26 52 21.28 21.20 +.03 -14.2 WREIT N WRE 1.20 3.9 30 33.75 24.92 157 30.76 1474 31.52 30.50 -.35 -1.2 WshTrst Q WASH 1.72 3.0 18 63.25 49.55 14 58.10 91 59.70 57.45 -1.30 +9.1 WasteCon s N WCN .56 42 81.36 65.06 419 79.11 2877 81.03 78.73 -1.47 +11.5sWsteMInc N WM 1.85 2.0 20 92.67 75.86 1053 92.03 8794 92.67 91.47 +.22 +6.6 Waters N WAT 30 220.20 177.58 554 196.17 2572 199.66 190.83 +3.68 +1.5 WaterstnF Q WSBF .48a 2.8 16 20.05 16.60 29 16.90 280 17.15 16.90 -.15 -.9 Watsco N WSO 5.80 3.2 34 192.94 151.30 389 183.35 1103 184.90 177.09 +7.60 +7.8 WatscoB N WSO/B 5.00f 2.8 37 192.75 154.10 180.26 0 180.26 180.25 +6.40 +6.7 WattsWtr N WTS .84 1.0 27 93.35 61.95 99 81.35 660 81.90 78.40 +.35 +7.1 WaveLfSc n Q WVE 55.95 21.00 46 52.55 420 53.75 49.95 +2.60 +49.7sWayfair N W 149.90 55.33 1146 149.92 6536 151.20 134.00 +16.06 +86.8 WaysideT Q WSTG .68 5.8 6 17.25 11.19 2 11.65 26 12.57 11.65 -.35 -30.2 WeathfIntl N WFT 4.72 2.07 22302 2.48 140331 2.62 2.28 +.18 -40.5 Web.com Q WEB 11 28.35 15.75 211 27.90 1221 27.95 27.90 -.05 +28.0 WebsterFn N WBS 1.32 2.1 20 69.63 46.03 518 62.51 2940 65.28 61.55 -1.78 +11.3tWeiboCorp Q WB 142.12 66.68 1852 72.86 12762 75.23 66.68 -.13 -29.6 WtWatch N WTW 51 105.73 40.93 1610 73.38 9800 75.34 68.52 +6.53 +65.7 WeinRlt N WRI 1.58 5.4 10 33.83 25.67 749 29.50 3560 30.47 29.35 -.78 -10.3 WeisMk N WMK 1.20 2.7 21 57.82 31.26 58 43.91 444 46.32 42.80 -.39 +6.1 Welbilt N WBT 23.85 18.34 565 21.51 3078 22.10 20.92 -.22 -8.5 Wellcare N WCG 35 315.65 162.25 11903 301.41 14820 313.08 299.08 -9.03 +49.9 WelleslyBc Q WEBK .22 .6 22 34.50 26.00 1 34.00 8 34.50 33.82 -.20 +14.5 WellsF pfL N WFCpL 75.00 5.8 1358.99 1253.00 2 1285.02 312 1291.99 1284.00 -8.98 -1.9 WellsF pfN N WFCpN 1.30 5.3 25.43 23.51 21 24.48 155 24.59 24.40 +.02 -2.5 WellsF pfO N WFCpO 1.28 5.2 25.36 23.40 25 24.48 150 24.56 24.33 +.06 -2.5 WellsF pfP N WFCpP 1.31 5.3 25.48 23.69 23 24.65 96 24.82 24.61 -.02 -2.1 WellsF pfQ N WFCpQ 1.46 5.7 27.89 25.17 94 25.73 599 25.77 25.60 +.13 -4.7 WellsF pfR N WFCpR 1.66 6.0 29.34 26.87 39 27.50 195 27.56 27.32 +.11 -3.9 WellsF pfT N WFCpT 1.50 5.8 26.78 25.09 34 25.73 366 25.79 25.50 +.15 -2.7 WellsFargo N WFC 1.72f 3.1 13 66.31 49.94 20828 54.73 110663 57.84 54.70 -2.67 -9.8 WellsF pfY N WFCpY 26.50 24.33 32 25.20 250 25.22 25.10 +.07 -2.9 WellsF pfX N WFCpX 26.16 24.15 52 25.05 367 25.08 24.92 +.13 -1.9 WellsF pfW N WFCpW 26.65 24.32 37 25.24 250 25.33 25.14 +.09 -2.9 WellsF pfV N WFCpV 26.82 25.00 40 25.69 288 25.81 25.61 +.02 -4.2tEvgGlbDiv N EOD .54m 10.0 6.50 5.43 225 5.41 839 5.61 5.40 +.04 -8.8 WFAdvInco A EAD .82 10.1 8.77 7.80 88 8.06 573 8.09 8.00 +.05 -4.0 WFAdMSec A ERC 1.16 9.4 13.49 12.24 96 12.36 649 12.49 12.31 +.06 -5.4 WFREI pf N WFEpA 1.59 6.2 27.35 25.20 6 25.75 78 26.16 25.53 +.30 -2.8 WFAdUtlHi A ERH .90 7.1 13.50 9.51 28 12.69 80 12.97 12.60 -.04 -3.9 Welltower N WELL 1.68e 2.5 15 75.58 49.58 1766 66.41 8020 67.36 65.63 +.02 +4.1 Welltwr pfI N HCNpI 3.25 5.2 67.53 54.50 8 62.40 120 63.02 61.88 +.40 +4.2 Wendys Co Q WEN .34 1.9 19 18.68 13.57 7760 17.57 20619 18.09 17.38 -.32 +7.0 WernerEnt Q WERN .36 1.0 23 43.95 33.20 553 37.70 5985 40.73 37.25 +.45 -2.5 Wesbanc Q WSBC 1.16 2.5 19 51.12 36.97 186 46.81 685 48.50 46.25 -1.29 +15.2 WescoAir N WAIR 15 14.23 6.05 237 10.65 1234 11.05 10.40 -.10 +43.9 Wesco Intl N WCC 18 69.35 51.60 383 60.55 1613 61.90 57.90 +2.50 -11.2 WestBcp Q WTBA .80 3.4 14 28.00 21.55 52 23.60 107 24.10 23.15 -.35 -6.2sWestPhrm N WST .56 .5 51 119.45 82.74 456 120.58 1532 121.14 115.95 +4.31 +22.2 WAmBcp Q WABC 1.60 2.6 30 64.76 50.88 51 62.61 333 64.64 61.62 -1.48 +5.1 WestellT rs Q WSTL 29 4.60 2.50 23 2.63 90 2.93 2.63 -.20 -29.9 WstnAlliB N WAL 16 64.06 45.80 1129 58.18 4008 58.43 55.87 +1.09 +2.8 WstnAll56 N WALA 1.56 6.2 26.71 25.15 11 25.21 55 25.81 25.20 -.29 -3.8 WstACpLn N TLI .87 8.6 10.95 9.93 15 10.09 113 10.09 9.98 +.13 -4.1 WAstEMkt N EMD .84 6.3 16.16 13.10 288 13.37 1135 13.54 13.18 +.19 -14.0 WsADefOp N GDO 1.36 8.3 18.58 16.22 13 16.37 144 16.43 16.24 +.11 -9.1 WAstGlbHi N EHI 1.16 12.7 10.40 9.03 46 9.12 322 9.17 9.09 +.02 -10.8 WstAstHI2 N HIX .80 13.9 7.28 5.97 152 6.35 1219 6.37 6.32 +.02 -8.9 WAHiInOp N HIO .43 8.9 5.19 4.73 152 4.79 788 4.81 4.78 -5.5 WAstHYOp N HYI 1.32 9.1 15.73 14.22 65 14.44 333 14.44 14.23 +.22 -4.5 WstnAsst N PAI .69 5.0 17.37 13.32 26 13.67 96 14.03 13.66 -.26 -13.6tWstnAsInt N SBI .48 5.7 9.94 8.53 72 8.48 210 8.59 8.48 -.08 -8.9 WAstDefOp N IGI 1.20 6.0 23.67 19.56 20 19.88 92 20.11 19.71 -.16 -13.0tWAMgdMu N MMU .78 6.3 14.60 12.54 95 12.46 386 12.78 12.43 -.25 -11.5sWstAstMtg N WMC 1.24e 11.2 11 11.38 8.54 168 11.12 942 11.38 11.03 -.19 +11.8 WAMtDOp N DMO 2.82a 12.3 26.75 21.50 27 22.85 146 23.00 22.49 +.35 -7.4 WA MunDef N MTT 1.01a 4.9 23.85 20.45 21 20.70 72 21.37 20.67 -.35 -.9 WstAMunHi N MHF .34 4.7 8.05 7.08 41 7.21 138 7.30 7.20 -.01 -2.6tWAMunPrt N MNP .87 6.2 16.21 13.94 37 13.96 115 14.19 13.93 -.11 -8.4 WAstBdF N WEA 1.08 8.6 14.24 12.50 25 12.55 129 12.72 12.54 -.01 -9.1 WstAVari N GFY .93 5.7 17.79 16.21 5 16.38 20 16.42 16.34 +.02 -5.7 WAstInfSc N WIA .38 3.4 12.10 11.20 27 11.37 187 11.44 11.30 +.04 -3.6 WAstInfOpp N WIW .40 3.7 11.75 10.92 92 10.96 426 11.03 10.96 +.06 -4.0 WstC&G gs A WRN 1.38 .62 16 .67 308 .69 .65 +.01 -33.7tWDigital Q WDC 2.00 3.5 6 106.96 53.61 3013 56.96 27017 58.06 53.61 -.73 -28.4 WstnGasEq N WGP 2.19f 6.5 21 42.92 31.63 192 33.52 566 35.85 33.08 -1.27 -9.8 WstnGasPt N WES 3.80f 7.9 39 54.40 40.44 1297 48.09 5298 51.69 47.42 -1.80 WstNwEnB Q WNEB .16 1.5 23 11.25 9.80 20 10.70 121 10.90 10.60 -.15 -1.8 WstnUnion N WU .76 4.1 10 22.21 18.38 4797 18.73 24784 19.34 18.41 +.03 -1.5 WestlkChm N WLK 1.59f 1.8 9 124.30 76.99 865 86.93 4403 89.89 85.28 -2.28 -18.4 WestlkCLP N WLKP 1.63f 6.5 17 27.75 21.10 8 25.00 65 25.20 24.85 +.2 WestmRs s N WMLP .46m 24.7 5.58 .98 14 1.87 39 1.90 1.76 +.07 -33.0tWestpacBk N WBK 1.52e 7.6 26.38 19.45 218 19.88 2729 19.97 19.45 +.18 -18.5 WstptFuel g Q WPRT 4.33 2.10 462 3.27 4326 3.32 3.05 -.01 -13.0 WestRck N WRK 1.72 3.1 16 71.55 52.78 1693 55.82 6204 56.08 54.83 +.84 -11.7tWestwtrRs Q WWR 1.57 .16 788 .18 5863 .21 .16 -.02 -83.6tWestwdH N WHG 2.72 5.1 11 71.00 52.27 20 52.89 165 56.53 52.27 -3.41 -20.1 WeycoGp Q WEYS .92 2.5 22 39.93 27.00 4 36.44 42 37.49 35.59 -.42 +22.6 Weyerhsr N WY 1.36 4.0 30 38.39 32.73 2495 34.06 13320 34.58 33.97 +.34 -3.4tWheatPr g N WPM .28e 20 22.87 15.18 2368 15.95 15499 16.17 15.18 +.02 -27.9 Wheelr pfB Q WHLRP 2.25 11.7 23.12 12.58 7 19.18 34 19.20 18.55 +.33 -12.4 Wheelr pfD Q WHLRD 2.19 10.2 23.39 14.66 4 21.44 25 21.81 20.67 +.44 +6.7 Wheeler rs Q WHLR 1.36 30.8 12.30 3.25 27 4.42 243 5.12 4.31 -.61 -55.7 Whrlpl N WHR 4.60 3.7 190.73 122.20 964 123.21 3808 127.26 122.54 -2.46 -26.9sWhtMtIns N WTM 1.00 .1 78 946.52 786.23 16 979.01 62 980.89 926.91 +50.60 +15.0 WhiteHFin Q WHF 1.42 9.8 9 15.80 10.92 43 14.46 230 14.50 14.00 +.61 +7.7 WhitestnR N WSR 1.14 8.5 34 15.15 10.06 199 13.47 963 13.76 13.44 -.10 -6.5 WhitngPet rs N WLL 56.47 16.00 1401 47.81 8859 49.30 46.18 +.59 +80.6 WidOpW n N WOW 16.66 6.03 124 11.18 719 11.45 10.96 +.04 +5.8 WidePoint A WYY .73 .40 57 .48 621 .53 .47 -.04 -26.2 WildhRs n N WRD 93 29.67 11.03 743 20.50 6187 21.20 18.57 +1.30 +11.4 WileyJA N JW/A 1.20 2.1 16 71.75 51.90 213 56.25 2135 56.80 54.35 +2.15 -14.4 WileyJB N JW/B 1.20 2.1 15 71.40 51.76 1 56.00 3 56.62 54.91 +1.21 -14.7tWilhelmina Q WHLM 22 7.54 5.14 17 4.97 38 6.75 4.91 -1.78 -23.2 WillScot wt Q WSCW 1.50 .55 1.35 -6.3 WillScot Q WSC 17.70 9.45 442 17.20 2057 17.35 16.90 -.05 +35.4 WillmValV Q WVVI 24 8.86 7.81 3 8.05 13 8.13 7.95 -.04 -2.4 WillVV pfA Q WVVIP .22e 4.4 6.00 4.17 4.95 0 4.95 4.95 -.03 -4.9 Willdan Q WLDN 25 33.75 19.25 22 31.45 88 32.83 31.38 -1.24 +31.4tWLyonHm N WLH 10 32.95 17.58 376 18.60 1484 18.62 17.58 +.82 -36.0 WmsCos N WMB 1.36 4.8 11 33.67 24.00 8539 28.09 53194 29.00 27.88 -.49 -7.9 WmsSon N WSM 1.72 2.5 22 73.99 44.01 1267 67.89 7050 70.87 67.02 -2.04 +31.3 WillisLFn Q WLFC 13 36.70 22.51 7 34.33 43 34.70 33.64 +.18 +37.5 WillisTwW Q WLTW 2.40 1.6 42 165.00 142.67 429 146.95 2162 149.38 144.15 -1.46 -2.5 Windstm rs Q WIN 13.65 3.03 1347 4.85 4205 4.87 3.78 +1.03 -47.6 Wingstop n Q WING .32f .5 87 70.74 31.53 349 66.36 2405 70.37 64.62 -3.35 +70.2sWinmark Q WINA .60 .4 28 168.30 121.55 5 170.20 31 173.15 156.30 +14.60 +31.5 Winnbgo N WGO .40 1.1 12 58.65 34.30 614 37.30 2450 39.50 36.05 -.35 -32.9 WinsFin Q WINS 390.88 33.38 0 61.47 3 64.00 61.47 -8.53 -65.8 Wintrust Q WTFC .76 .9 18 99.96 69.29 662 88.57 1863 90.80 87.45 -.94 +7.5 Wintrst pfD Q WTFCM 1.64 6.1 29.31 26.58 4 26.87 40 27.17 26.61 -.08 -3.9 Wipro s N WIT .03e .6 6.04 4.50 677 5.33 6496 5.45 5.29 +.03 -2.6 WirelessT A WTT 2.64 1.38 37 1.80 268 1.89 1.74 -.01 -25.9tWT IntQua N IQDG 32.75 29.10 4 29.58 58 29.67 29.10 +.36 -3.6 WT ST HiYl N SFHY 51.40 48.47 3 50.66 21 50.67 50.23 +.19 +3.4 WT HiYld n N WHFY 52.27 48.72 0 49.76 1 49.80 49.62 +.10 -1.2 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 tWT EmMDv N DVEM 36.70 30.28 2 30.94 95 31.07 30.28 +.23 -6.8 WT G exMx N XMX 31.68 27.83 0 30.43 344 30.54 30.15 +.29 +2.7 WT DyCEu N DDEZ 33.88 29.02 29.70 5 29.72 29.40 +.50 -5.7 WT DyInEq N DDWM 32.00 28.55 35 29.16 103 29.19 28.74 +.50 -4.5 WT DyInSm N DDLS 34.74 30.34 3 31.40 10 31.40 31.00 +.36 -6.3 WTBearEq N DYB 26.88 24.72 4 26.73 26 26.73 26.55 +.08 +2.5 WisdTrMdE Q GULF 1.10e 5.9 20.14 16.45 12 18.75 37 19.20 18.74 -.06 +6.4 WT LgSEq N DYLS 35.94 30.00 19 35.78 195 35.81 35.35 +.43 +9.8 WT EuLoc N EZR 34.19 26.35 27.41 3 27.41 27.17 +.46 -11.9 WT SCDiv N HGSD 26.82 24.40 26.55 0 26.55 26.55 +.12 +1.3 WT GlSmC N GSD 35.24 30.70 3 32.72 4 32.76 32.38 +.03 -1.1 WTWkDUSE N USWD 34.04 30.08 32.50 +2.5 WTUSEnYd N AGGY 1.44 3.0 55.58 48.18 32 48.49 227 48.60 48.40 +.01 -4.4 WTEurSmC N EUSC .53e 32.83 29.72 14 30.38 41 30.43 30.04 +.57 -2.3sWT PutStr N PUTW 30.70 26.65 15 30.64 67 30.75 30.54 +.09 +5.4tWT EMexSt N XSOE .77e 2.7 35.10 27.15 25 28.08 837 28.33 27.15 +.21 -11.9 WT JpDvG N JHDG 30.34 26.20 27.44 1 27.44 26.94 +.65 -5.2 WTIntHDv N IHDG .70e 1.4 33.04 29.39 37 31.96 174 32.00 31.53 +.35 +.9 WT EurDiv N EUDG .51e 2.0 28.46 25.24 2 25.75 22 25.88 25.49 +.32 -4.5 WTFltRtTr N USFR 27.90 24.99 147 25.09 1798 25.12 25.08 +.4 WT SCQDv Q DGRS .66e 1.7 38.74 32.24 7 38.27 43 38.28 37.68 +.21 +7.1 WT USQDv Q DGRW .59e 1.3 44.54 37.40 214 44.40 964 44.42 43.79 +.53 +7.2 WT EurHdg N HEDJ 3.51e 2.4 67.62 60.26 518 62.74 2525 62.80 61.74 +.90 -1.5tWTChixSte Q CXSE 1.54e 2.2 96.79 67.77 12 70.08 160 71.19 67.77 -.62 -18.7 WTEMCpBd Q EMCB 3.18 4.6 73.96 68.12 0 68.61 8 68.61 68.24 +.04 -6.1tWT AsiaDb N ALD 1.02 2.4 46.97 42.47 6 42.71 52 42.84 42.47 +.19 -6.5tWTEmLDbt N ELD 1.74 5.4 40.08 31.66 1013 32.25 1825 32.41 31.66 +.25 -16.1 WisDynCu n N DHDG 26.16 23.84 24.56 7 24.60 24.46 +.19 -2.0 WisYldEn n N SHAG 52.53 48.66 1 48.87 18 48.92 48.77 -.03 -1.7sWis US Mul N USMF 31.08 25.80 62 31.09 165 31.12 30.74 +.32 +11.9 GrnHCmdty N GCC 19.89 17.35 41 17.84 210 18.08 17.81 -.04 -7.2 WisdomTr Q WETF .12 1.5 22 13.41 7.57 1584 8.10 5050 8.19 7.70 +.19 -35.5 WT Diefa N DWM .74e 1.4 59.63 51.32 52 52.59 149 52.72 51.62 +1.00 -5.7 WT DefaEq N DTH 1.75e 4.2 47.40 40.40 15 41.43 66 41.58 40.60 +.93 -6.7 WTDv exF N DTN 2.48e 2.7 92.93 82.01 10 91.50 41 91.61 90.62 +.98 +3.5 WTEurEq N DEW 1.75e 3.7 51.17 45.27 5 46.87 83 46.88 46.30 +.71 -3.4 WTEurSC N DFE 1.48e 2.3 75.61 61.79 68 64.32 404 64.61 63.18 +1.29 -8.8 WT EqInco N DHS 2.10e 2.9 75.26 66.21 10 72.80 67 72.94 72.14 +.64 -.1 WTIntD exF N DOO 2.01e 4.8 46.39 40.79 16 41.62 97 41.79 40.94 +.74 -4.1 WT IntLC N DOL 1.69e 3.5 54.18 46.55 25 47.65 111 47.80 46.77 +.99 -5.9 WTIntMC N DIM 1.53e 2.4 73.72 63.02 5 64.99 49 65.11 63.88 +1.18 -5.8 WTIntSC N DLS 1.16e 1.6 81.62 68.79 132 70.81 292 71.02 69.60 +1.04 -7.8 WTGxUSDv N DNL .99e 1.7 62.84 55.85 6 57.44 22 57.52 56.17 +1.17 -3.0tWTJpnSC N DFJ 1.26e 1.7 85.64 72.95 51 74.45 132 74.65 72.95 +.88 -7.4 WTJpHedg N DXJ 1.37e 2.5 62.78 52.19 2036 55.11 6156 55.21 53.25 +1.87 -7.1 WT LCD N DLN 1.84e 1.9 97.25 85.43 17 95.76 154 95.84 94.68 +1.05 +4.0 WT MCD s N DON 37.56 32.50 295 37.45 1280 37.49 37.16 +.32 +6.2 WTAustDiv N AUSE 1.46e 2.6 61.99 54.10 0 55.29 5 55.40 54.32 +1.08 -7.1 WTAsiaPxJ N AXJL 2.22e 3.3 75.33 65.32 1 67.56 102 67.61 66.15 +1.03 -3.8 WT SC s N DES 30.76 26.45 139 30.17 743 30.29 29.95 +.04 +3.9 WT TotDv N DTD 2.05e 2.1 97.46 86.09 4 96.66 60 96.78 95.67 +.93 +4.0sWT MgdFut N WDTI 40.90 38.44 12 41.50 86 41.50 40.47 +.90 +4.8tWT EmCur N CEW 20.09 17.63 1 17.97 206 18.00 17.63 +.24 -7.5 WTChiYuan A CYB 26.90 24.78 26.78 +2.7tWTESCDv N DGS 1.29e 2.8 57.04 44.75 84 45.73 800 45.95 44.75 +.28 -12.3 WT EmEq N DEM 1.80e 4.2 50.31 41.82 195 42.95 1181 43.34 41.86 +.72 -5.3tWTEMQDv Q DGRE .67e 2.8 28.95 23.12 5 23.92 49 24.03 23.12 +.19 -12.2tWTGxUSRe N DRW 1.22e 4.1 34.85 29.10 13 29.75 76 29.98 29.10 +.44 -8.6 WT NegAB Q AGND .78 1.8 45.12 42.81 3 43.86 9 43.86 43.52 +.20 +1.2 WT IntHdg Q AGZD .84 1.8 49.15 47.59 18 47.88 52 48.24 47.79 -.01 -1.1 WT NegHY Q HYND .90e 4.2 22.48 20.40 22 21.38 70 21.45 21.23 +.16 +4.3 WT India N EPI .22e .8 29.52 24.49 1710 26.16 8930 26.33 25.40 -.10 -6.0 WT IntHY Q HYZD 1.02 4.2 26.52 23.49 41 24.24 356 24.30 24.09 +.14 +.3 WTGermH Q DXGE 1.39e 2.4 33.99 29.34 3 29.82 34 29.90 29.40 +.43 -7.4 WT JpHFn N DXJF 3.48e 1.1 27.59 22.26 5 23.80 8 23.80 23.12 +.63 -8.3 WTUSDBull N USDU 1.78e 27.08 24.78 31 26.71 81 26.91 26.60 -.22 +3.2 WT JpSCEq Q DXJS 1.10e .5 47.87 40.44 200 42.97 236 42.98 41.68 +.95 -6.8tWTEMCnG Q EMCG .59e 2.8 28.89 20.59 4 21.34 56 21.50 20.59 +.35 -20.8 WT LowPE N EZY .90e 1.0 88.56 73.81 1 87.81 3 87.90 87.23 +.93 +7.3 WT SCErn N EES .95e 2.3 41.06 32.22 29 40.61 203 40.68 40.00 +.32 +12.1 WT MCEr s N EZM 42.52 35.70 28 42.22 270 42.30 41.75 +.36 +6.4 WT Er500 s N EPS 33.14 28.62 14 32.81 82 32.82 32.44 +.32 +5.6 WT TotErn N EXT 1.49e 4.4 92.23 30.05 2 33.71 10 33.77 33.25 +.31 +5.8sWix.com Q WIX 117.10 50.90 402 115.95 2228 118.45 107.90 +7.70 +101.5sWolvWW N WWW .32 .8 29 39.60 25.25 426 38.91 2000 39.60 38.41 +.52 +22.1 Woodward Q WWD .57 .7 31 89.30 68.56 202 83.17 945 83.35 78.27 +5.00 +8.7 WooriBank N WF 49.04 38.29 6 43.64 73 44.90 42.33 +1.06 -2.3 Workday Q WDAY 157.12 95.35 819 151.07 7868 153.08 141.41 +6.14 +48.5 Workhrs rs Q WKHS 3.82 .91 136 1.13 674 1.23 1.06 -.07 -55.9sWorkiva N WK 34 40.65 19.35 429 38.45 1606 40.65 37.30 +.45 +79.7 WldAccept Q WRLD 17 125.14 71.02 46 118.43 210 121.90 117.03 -2.12 +46.7 WorldFuel N INT .24 .9 13 37.01 19.79 289 27.77 1663 27.95 26.82 +.88 -1.3 WldW Ent N WWE .48 .5 89.21 21.22 1049 88.40 3992 88.65 83.90 +1.50 +189.1sWorldpay N WP 101.39 67.71 1516 98.96 10147 101.39 95.78 +3.13 +34.5 Worthgtn N WOR .92f 2.1 14 52.66 39.52 288 44.26 1375 45.81 43.62 -.83 +.5 WrightMed Q WMGI 29.50 19.01 1245 27.47 4602 28.64 27.46 -.19 +23.7 WrightM rt Q WMGIZ 1.74 .61 5 1.36 14 1.43 1.30 -.01 -9.9 WyndHtR n N WH 1.00 66.95 53.43 871 56.68 4254 57.61 54.29 +1.66 -7.7 Wynn Q WYNN 3.00 2.2 37 203.63 126.96 2240 135.28 16127 139.00 129.29 +6.90 -19.8X-Y-Z:XAI Oct n N XFLT 11.15 9.03 15 9.85 87 9.95 9.80 +.08 +4.8 xG Tech rs Q XGTI 1.98 .37 44 .43 372 .51 .42 -.02 -73.4 XO Group N XOXO 85 35.83 17.49 90 28.27 486 29.13 28.01 -.67 +53.1 XOMA rs Q XOMA 15 37.25 15.35 41 16.49 326 18.00 15.90 -1.11 -53.7 XPO Logis N XPO 45 115.49 59.30 1308 114.53 6702 115.33 106.23 +8.35 +25.0 XTL Bio rs Q XTLB 3.94 1.55 1.73 0 1.73 1.73 -.12 -24.2tXBiotech n Q XBIT 5.80 2.13 113 2.80 2018 3.68 2.13 -.78 -28.9 XcelBrnds Q XELB 8 4.25 1.80 83 2.05 115 2.20 1.95 -.15 -37.9 XcelEngy Q XEL 1.52 3.1 21 52.22 41.51 2302 48.40 15655 49.23 47.86 +.11 +.6 Xcerra Q XCRA 14.87 9.50 303 13.70 1737 14.10 13.60 -.30 +39.9sXencor Q XNCR 47.70 18.97 224 47.65 1461 48.38 38.86 +9.25 +117.4 XeneticB n Q XBIO 8.95 1.37 40 2.51 176 2.98 2.50 -.30 +30.8 XeniaHtls n N XHR 1.10 4.6 14 25.90 19.08 616 23.97 2144 24.10 23.56 +.06 +11.0 XenithB rs Q XBKS 33 36.44 28.18 33.83 XenonPhm Q XENE 15.92 2.10 205 14.05 2672 15.15 13.50 -.20 +397.3sXeriaPh n Q XERS 27.98 15.75 148 23.12 524 27.98 22.49 -3.88 +14.3 Xerium N XRM 13.48 3.70 611 13.40 1141 13.46 13.39 -.05 +214.6 Xerox rs N XRX 1.00 3.6 35 37.42 23.52 2043 28.07 11208 28.17 26.89 +1.10 -3.7 Xilinx Q XLNX 1.44 1.9 39 79.50 62.27 1516 77.57 11273 79.25 74.46 +.37 +15.1 XinyuanRE N XIN .40 8.6 7 8.29 3.63 200 4.66 1414 4.80 4.44 +.19 -31.6tXperi Q XPER .80 5.2 28.33 15.15 264 15.45 1378 15.98 14.95 -.30 -36.7 XpressSp rs Q XSPA 1 1.80 .11 304 .15 9162 .20 .13 -.00 -88.9 Xunlei Ltd Q XNET 27.00 4.16 205 9.16 1477 9.35 8.38 +.09 -40.5sXylem N XYL .84 1.0 34 81.32 62.19 727 80.93 4786 81.32 78.79 +2.26 +18.7 YPF Soc N YPF .11e .8 26.70 13.14 867 14.90 4040 15.57 14.02 -.56 -35.0 YRC Wwde Q YRCW 17.61 8.07 350 9.78 2350 9.89 9.19 +.45 -32.0tYY Inc Q YY 5 142.97 66.46 1095 72.84 6345 76.45 66.46 +1.26 -35.6tYamana g N AUY .02 .8 3.80 2.30 9397 2.44 60986 2.59 2.30 -21.8tYandex Q YNDX 81 44.49 29.48 2959 32.34 14251 32.47 29.48 +2.20 -1.3 Yatra n Q YTRA 12.17 4.56 61 5.09 494 5.50 4.85 -.35 -32.0 Yelp N YELP 26 51.33 36.42 1445 46.05 4894 47.00 44.20 +.79 +9.7 Yext n N YEXT 27.19 10.58 945 25.78 5126 27.01 25.03 -1.07 +114.3 Yld10Bio rs Q YTEN 8.67 1.12 71 1.31 307 1.44 1.28 -.09 -26.0 YintechIn n Q YIN .36e 5.2 14.81 6.84 4 6.96 59 7.35 6.86 -.44 -27.2 Yirendai n N YRD 5 53.50 12.39 346 17.71 3255 18.45 16.13 -.48 -59.7tYogaWks n Q YOGA 4.20 .99 21 1.01 480 1.16 .99 -.15 -64.3 YorkWater Q YORW .67 2.2 29 39.00 27.45 36 30.00 102 31.40 29.60 -.68 -11.5 Youngevt n Q YGYI 6.75 3.17 32 4.20 139 4.39 3.57 +.31 +1.7 YulongE rs Q YECO 9.00 1.14 141 1.46 382 1.83 1.21 +.14 -45.9sYumBrnds N YUM 1.44 1.6 31 89.00 72.61 1715 88.14 8325 89.00 87.28 -.26 +8.0tYum China N YUMC .40 48.75 30.10 2304 33.18 32535 38.05 30.10 -4.86 -17.1 YumaEn rs A YUMA 1.83 .16 195 .26 1536 .32 .25 -.01 -77.7tZK Intl n Q ZKIN 16.00 3.15 14 3.25 34 3.54 3.13 -.21 -66.8 ZTO Exp n N ZTO 22.67 13.45 1632 17.76 12643 18.03 16.66 +.07 +12.1 Zafgen Q ZFGN 11.36 3.24 150 10.12 1589 10.86 8.87 +1.26 +119.0 Zagg Q ZAGG 16 23.70 10.90 183 15.90 1266 16.10 15.00 +.80 -13.8tZaiLab n Q ZLAB 35.74 17.17 499 18.40 2075 18.70 17.17 +.59 -13.3 ZayoGrp N ZAYO 87 39.66 32.91 1962 34.89 9620 35.15 33.99 +.72 -5.2 ZealndPh n Q ZEAL 20.23 12.01 13 17.80 126 18.35 16.99 +1.74 +30.9sZebraT Q ZBRA 177.56 100.91 510 178.70 1709 179.47 166.85 +10.87 +72.2 Zedge n A ZDGE 4.34 1.65 2 2.42 14 2.81 2.33 -.18 -12.0sZendesk N ZEN 71.81 27.09 1163 71.94 5035 72.23 68.76 +2.88 +112.6 ZillowA s Q ZG 65.42 37.96 525 46.12 2046 47.92 44.16 +1.65 +13.2 ZillowC n Q Z 65.70 38.00 1488 46.54 6537 48.25 44.60 +1.62 +13.7sZimmerBio N ZBH .96 .7 18 129.92 104.28 1050 130.07 7572 130.58 122.27 +6.29 +7.8tZionO&G Q ZN 5.80 .99 655 1.11 4398 1.50 .99 -.43 -48.6 Zions pfA N ZBpA 1.02 4.2 25.73 23.28 2 24.20 6 24.65 24.17 +.03 -.1 Zions pfG N ZBpG 1.60 6.0 27.85 26.34 4 26.75 22 26.93 26.75 -.04 -1.7 ZionsBcp Q ZION 1.20e 2.3 16 59.19 42.01 1736 52.21 8543 53.52 51.53 -.55 +2.7 ZionBc 28 N ZBK 1.74 5.9 31.12 27.38 1 29.33 4 29.50 29.25 +.07 -2.7 ZionBc pfH N ZBpH 1.44 5.7 26.14 24.73 2 25.30 18 25.33 25.11 +.10 -2.1 Ziopharm Q ZIOP 6.60 2.23 792 2.72 3485 2.87 2.62 +.06 -34.3sZix Corp Q ZIXI 39 5.84 3.82 215 5.88 1057 5.93 5.55 +.28 +34.2 ZoesKitchn N ZOES 17.65 8.22 464 13.06 1388 13.36 12.97 -.28 -21.9 Zoetis N ZTS .50 .6 41 93.67 62.79 2549 89.01 16720 90.06 87.93 -.42 +23.6 Zogenix rs Q ZGNX 62.75 11.80 374 48.80 2521 49.45 45.70 +1.55 +21.8 Zomedica n A ZOM 2.98 1.75 20 2.00 99 2.25 2.00 -.20 +1.2 ZosanoP rs Q ZSAN 25.80 3.80 89 3.96 514 4.13 3.90 -.10 -61.9 Zscaler n Q ZS 48.24 24.76 1879 42.64 13965 47.79 40.51 -3.41 +29.2 Zumiez Q ZUMZ 21 32.70 15.43 380 28.30 2147 29.80 27.40 -.90 +35.9 Zuora n N ZUO 37.78 18.75 1374 24.63 7083 26.43 24.24 -.90 +19.6 ZweigFd N ZF 2.44e 23.1 13.16 10.28 54 10.56 310 10.63 10.52 -18.1 Zymewks n N ZYME 29.00 6.87 97 14.66 690 15.59 13.86 +.23 +93.1 Zynerba n Q ZYNE 15.14 5.59 245 6.89 1368 7.45 6.70 -.44 -45.0 Zynga Q ZNGA 67 4.57 3.20 6558 4.02 40684 4.07 3.93 +.08 +.5 iPt MdFut n N VXZB 23.08 16.72 1 17.20 1 17.28 17.20 -.88 +2.9 iPt ShFut n N VXXB 58.10 26.53 5 27.35 26 30.42 27.35 -3.46 +.3 iShSCOp n N ESML 28.87 25.24 1 28.63 22 28.76 28.40 +.21 +10.0 iShBrHiY n N USHY 50.33 48.13 10 48.85 62 48.91 48.64 +.19 -2.0 iSh US Dv n N DIVR 28.00 24.05 1 27.56 9 27.63 27.42 +.15 +4.6 iSh iB D27 n N IBDS 25.89 23.29 15 23.59 76 23.68 23.50 -.08 -5.4 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 15, 2018

PAGE 57

LM FdgA n LMFA .48 -.01 LRAD h LRAD 3.01 +.02 LaJollaPh LJPC 20.60 -.55 Landcad n LCA 10.25 LandsEnd LE 17.70 -.10 Lantronix LTRX 4.11 -.62 LianlouSm LLIT 1.71 -.00 Lifevant rs LFVN 12.90 +.42 LightPath LPTH 2.09 Lightbrdg rs LTBR .99 Limbach n LMB 9.58 -.09 LindbladEx LIND 14.54 +.03 Lipocine LPCN 1.56 -.04 LunaInn h LUNA 3.55 -.01M -MEI Phrm MEIP 4.57 +.21 MER Tel rs MTSL 1.50 +.01 MICT Inc MICT 1.21 -.02 MVB Fin n MVBF 19.00 -.39 MadrigP rs MDGL 226.17 -11.11 MagneG rs MNGA .16 -.01 ManhBrCa LOAN 6.40 +.05 Manitex MNTX 11.37 -.29 MaraPat rs MARA .84 -.02 Marrone MBII 2.01 -.01 MedTrBill MTBC 4.53 +.08 MeetGrp MEET 4.77 -.15 MerchBcp n MBIN 27.72 -.05 Midatech n MTP .75 +.02 MiMedx MDXG 5.00 +.06 Miragen rs MGEN 5.67 -.11 MiratiTher MRTX 55.30 MitekSys MITK 7.30 -.05 ModMed n MMDM 10.08 MolecTemp MTEM 4.07 -.10 Moleculin n MBRX 1.66 -.02 MoSys rs MOSY .75 -.03 Moxian n MOXC .77 -.09 MySize n MYSZ 1.35 +.30 MyndAnaly MYND 1.80 -.05N -NF EngSv NFEC 3.93 +.09 NV5 Global NVEE 89.20 NVE Corp NVEC 111.30 +2.57 NanoDim n NNDM 2.01 -.02 NatEnrSv n NESR 13.60 NatHlTr n NHTC 24.28 +.24 NeoGenom NEO 13.89 -.10 Neonode NEON .26 -.03 Neovasc g NVCN .03 +.00 NeptuneT g NEPT 3.82 -.01 NetElem rs NETE 5.80 -.05 Netlist h NLST .36 -.01 NetSolTch NTWK 5.80 +.05 Neuralst rs CUR 1.08 -.02 NeurMx rs NURO 1.30 -.01 NewAgeB n NBEV 1.59 +.02 NewatrTc n NEWA 11.57 +.26 Nexeo Sol NXEO 10.04 NextDec n NEXT 4.41 -.11 NicoletBc n NCBS 53.58 -.27 NovusTher rs NVUS 5.10 -.10 Nxt-ID rs NXTD 1.53 -.03 NymoxPh NYMX 2.59 +.02O -OasmiaPh n OASM 2.29 -.31 OceanBio OBCI 4.22 -.07 OceanPw h OPTT .51 -.06 OdysMr rsh OMEX 7.37 -.50 OhrPhar h OHRP .18 OldLnBc OLBK 33.97 -.08 OnTrack OTIV .97 +.03 Onconva rs ONTX .53 +.04 OncoSec rs ONCS 1.41 -.06 OneHorz rs OHGI .22 -.00 OneSpan OSPN 18.50 +.05 OpGen n rs OPGN 1.87 -.02 OpiantPh n OPNT 22.49 -.52 OramedPh ORMP 4.96 +.01 OrionEngy OESX 1.01 +.03 Oxbridge OXBR 1.95 P-QPCSB Fn n PCSB 20.10 +.32 PLX Phr rs PLXP 4.30 -.10 PacEthanol PEIX 1.55 -.05 PangaeaL PANL 3.47 +.04 ParkCity PCYG 8.90 -.20 Pavmed n PAVM 1.34 -.02 PayData rs PYDS 1.92 +.02 pdvWirelss PDVW 30.80 +.50 PensarAc n WRLS 9.93 +.01 PeopUtah n PUB 35.45 +.50 PFSweb PFSW 8.14 +.15 PierisPhm PIRS 4.99 -.10 PlugPowr h PLUG 1.87 +.12 PluristemT PSTI 1.33 -.02 PointsInt g PCOM 13.13 -.33 Polarity rs COOL 17.45 -1.06 PranBio rs PRAN 1.96 +.11 Precipio n PRPO .39 -.01 PrecTh rs AIPT 1.00 -.07 ProDex PDEX 10.30 +.10 ProfirEng PFIE 3.06 ProvidBc n PVBC 26.50 PulseBio n PLSE 14.15 +.46 PureCycle PCYO 11.48 -.13 PurplInv n PRPL 5.60 +.07 PyxisTnkr PXS .76 QuestRes rs QRHC 2.32 -.05 Qumu Cp QUMU 2.60 -.08R -RLJ Ent rs RLJE 6.20 -.03 RMG Net h RMGN 1.28 RMR Gp h RMR 96.05 +1.05 RXI Phm rs RXII 1.29 -.09 RadaElc rs RADA 3.00 +.03 Radcom RDCM 17.25 -.75 RaveRest RAVE 1.24 -.05 ReShape rs RSLS .07 +.01 ReadIntlA RDI 15.85 -.04 RealGSol h RGSE .37 -.01 ReconTech RCON 1.19 +.04 RecroPhm REPH 8.56 +.06 RedhillBio RDHL 8.08 -.03 ReliantBcp RBNC 28.30 -1.04 RemarkHld MARK 3.25 +.10 RenminTi rs ABAC 2.01 -.23 RschFrnt REFR 1.41 -.02 Resonant RESN 4.51 +.02 RetoEco n RETO 4.40 +.31 RevolutL rs RVLT 2.99 ReWalkRob RWLK .94 -.07 RiceBran RIBT 3.06 -.03 RiotBlck RIOT 3.94 +.14 Rosehill n ROSE 8.25 -.09 RmblOn B n RMBL 10.70 +.18S -S&WSeed SANW 3.05 -.05 SelasLf rs SLS 1.14 -.01 SG Blck n SGBX 3.86 -.07 SPAR Gp h SGRP .91 -.01 SabanCap n SCAC 10.12 -.01 SAExplr rs SAEX .43 -.10 Schmitt h SMIT 2.60 +.01 SeanrgM rs SHIP .89 -.01 SearsH&O SHOS 3.15 SecndSight EYES 1.73 +.01 SmLEDS rs LEDS 3.94 +.03 SenesTc n SNES .70 -.03 SensusHlt n SRTS 6.83 +.02 SeqentialB SQBG 1.78 -.02 SevStars h SSC 4.95 +.24 SharingE rs SEII 2.23 +.08 Sharps SMED 3.43 -.17 SharpSprg SHSP 12.67 -.57 ShiftPixy n PIXY 3.83 +.07 Shineco n TYHT 1.02 -.02 ShotSpot n SSTI 62.81 +1.37 SiebertFn SIEB 17.39 -.11 SifyTech SIFY 1.69 +.01 SigmaL hn SGLB 1.00 Sigmatr SGMA 6.40 -.11 SimplyGd n SMPL 18.05 +.05 Simulations SLP 20.00 -.20 SinoGlobl SINO 1.07 -.01 SitoMobl rs SITO 2.34 +.16 SkySolar SKYS .90 +.06 SmartFn rs SMBK 24.02 +.09 SmthM hrs SMSI 2.35 +.05 SocilRltyA n SRAX 4.54 -.25 SolenoTh rs SLNO 1.95 -.08 Soligenix n SNGX 1.49 -.05 SonomaPh SNOA 1.51 -.02 Sophiris SPHS 2.65 -.08 SorrentoTh SRNE 4.33 -.48 Sphr3D grs ANY .27 -.03 Spherix rs SPEX 1.02 -.01 SprBkPh n SBPH 12.15 Staff360 rs STAF 2.22 -.02 StateBkFn STBZ 31.50 +.25 StellrAcq n STLR 10.50 StemlineTh STML 17.00 +.25 SterlBcp n SBT 12.69 +.19 StrataS rs SSKN 3.49 -.11 StreamHlth STRM 1.14 -.06 SummerInf SUMR 1.64 -.09 SunesisP rs SNSS 1.84 -.10 Sunworks n SUNW .56 +.02 SuperCom SPCB 1.77 -.01 supprt.cm rs SPRT 2.73 -.02T -TDH Hld n PETZ 1.64 -.12 TG Thera TGTX 10.75 -.20 Taitron h TAIT 2.07 Tantech n TANH 1.59 -.01 Taoping h TAOP 1.29 -.03 Tapimmu n TPIV 8.98 -.16 Tecnoglass TGLS 9.59 +.09 Tellurian rs TELL 8.64 +.11 TherpxBio n TRPX 3.89 TheStreet TST 2.07 +.01 Tiptree TIPT 6.55 TitanPh rs TTNP .60 -.00 Torchlght TRCH .92 -.04 TrilliumTh TRIL 6.30 -.10 Trovagn rsh TROV .80 +.01 TruettHrst THST 1.91 +.01 Tucows grs TCX 55.65 +.10 TymeTch n TYME 2.21 -.21U -US Concrte USCR 50.25 +1.70 US Gld rs USAU .97 -.03 USGlobInv GROW 1.49 -.01 UtdInsur UIHC 20.89 +.31 US Engy rs USEG .87 +.01 UrbanOnD UONEK 2.00 V -Valerits hn VLRX 1.00 VantEng n VEAC 10.00 +.02 Vaxart rs VXRT 2.81 -.09 Vericel VCEL 12.90 +.30 Veritone n VERI 10.41 -.11 Vermillion VRML .54 -.01 VertexEn VTNR 1.56 +.13 Veru Inc VERU 1.78 Vical rs VICL 1.39 VikingTh n VKTX 10.58 -.32 VistaGn n VTGN 1.36 -.03 ViveveMd n VIVE 3.33 -.12 Vivopwr n VVPR 1.53 -.03 Vuzix VUZI 5.85 -.10W -WMIH WMIH 1.50 -.02 WSI Inds WSCI 6.90 -.05 WestellT rs WSTL 2.63 -.12 WestwtrRs WWR .18 +.01 Wheeler rs WHLR 4.42 -.16 WillScot WSC 17.20 +.10 Workhrs rs WKHS 1.13 X-Y-ZxG Tech rs XGTI .43 -.02 XeneticB n XBIO 2.51 -.18 XpressSp rs XSPA .15 -.01 Yatra n YTRA 5.09 -.08 Yld10Bio rs YTEN 1.31 -.07 Youngevt n YGYI 4.20 +.03 YulongE rs YECO 1.46 -.20 Ziopharm ZIOP 2.72 +.01 Money FundsAB Government Money 1.87 1.87 1.87 AB Government Money 1.88 1.88 1.88 AB Government Money 1.88 1.88 1.88 AIM MMCshRes 1.47 1.46 1.47 +.01 AIMMMInv 1.62 1.61 1.62 +.01 AIM Premier Portfoli 2.06 2.05 2.06 +.01 AIM Premier Tax Exem 1.35 1.34 1.34 -.01 AIM Premier U.S. Gov 1.85 1.84 1.85 +.02 AIM Short Term Invts 1.86 1.85 1.86 +.01 AIM Short Term Invts 1.31 1.30 1.30 -.01 AIM Short Term Invts 1.92 1.91 1.92 +.01 AIM Short Term Invts 2.10 2.08 2.10 +.02 AIM Short Term Invts 1.87 1.85 1.87 +.01 AlBernExRK p 1.83 1.83 1.83 AllBrnExRsv I 1.86 1.86 1.86 AlliBernExRsvA 1.70 1.70 1.70 AlliBernExRsAd 1.70 1.70 1.70 AlliBernExRsvB 1.61 1.61 1.61 AlliBernExRsC 1.69 1.68 1.69 ABGovMMSel 1.84 1.83 1.84 AmC CapPr 1.53 1.52 1.53 +.02 AmC Prime 1.66 1.66 1.66 +.01 AmCentUSGv 1.54 1.53 1.54 AmCPrime t 1.42 1.41 1.42 American Century Pri .92 .91 .92 +.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 1.76 1.74 1.76 +.02 BBH MMkt 1.50 1.49 1.50 +.02 BLFMuniDlr 1.11 1.10 1.11 BMOGov I p 1.77 1.76 1.76 -.03 BMO Gov Y 1.51 1.50 1.51 -.03 BMO Institutional Pr 1.99 1.98 1.99 BMO Institutional Pr 1.73 1.73 1.73 -.01 BMOPrimeI p 1.95 1.93 1.94 -.04 BMO Prime Y 1.71 1.70 1.71 -.01 BNY Mellon Governmen 1.47 1.45 1.47 +.01 BNYMellon M 1.72 1.71 1.72 +.01 BNY Mellon National .97 .94 .97 +.03 BR TFdCsMg 1.36 1.35 1.36 +.01 BL FedTrDlr 1.62 1.61 1.62 +.01 BLFTrCsMg 1.37 1.35 1.37 +.02 BLFT Adm 1.76 1.75 1.76 +.01 BlackRock Cash Fds, 1.90 1.89 1.90 BLFFedFDlr 1.61 1.60 1.61 +.01 BLFedFdPCS p 1.35 1.33 1.35 +.01 BLFFedFnd 1.86 1.85 1.86 +.01 BRInst 1.99 1.99 1.99 BLFCASel p .31 .30 .31 -.01 BLFedFdSel p 1.03 1.02 1.03 +.01 BLMunFdSel .56 .55 .56 BLFTempFdSel 1.72 1.72 1.72 +.08 BlackRock Liquidity 1.46 1.45 1.46 +.01 BlackRock Liquidity 1.46 1.45 1.46 +.01 BlackRock Liquidity 1.47 1.45 1.47 +.02 BlackRock Liquidity .50 .49 .49 -.02 BlackRock Liquidity 1.46 1.45 1.46 +.01 BlackRock Liquidity 1.36 1.35 1.36 +.01 BlackRock Liquidity 1.36 1.35 1.36 +.01 BlackRock Liquidity 1.04 1.02 1.04 +.02 BlackRock Liquidity 1.82 1.80 1.82 +.01 BlackRock Liquidity 1.03 1.01 1.03 +.01 BLFTrsTrDlr 1.62 1.60 1.62 +.02 BLFT FundDlr 1.60 1.59 1.60 +.01 BLFMunCsh 1.07 1.05 1.07 +.01 BRInvest 1.64 1.64 1.64 BlackRock Money Mark .90 .89 .89 BLNYMfPCS p .89 .89 .89 BRSvc 1.72 1.72 1.72 BLFTempFdPCS 1.57 1.55 1.57 +.01 BRLiqTrsTAd 1.77 1.75 1.77 +.02 BLFM MuniCsh 1.32 1.30 1.32 +.01 BLF TempFd 2.07 2.05 2.07 +.01 BLFTmpDlr 1.82 1.80 1.82 +.01 BLFTmCsDlr 1.84 1.83 1.83 BLFedTrAd 1.76 1.75 1.76 +.01 BLCAMunPC p .61 .61 .61 -.01 BlkrkLqTmpAd 1.97 1.95 1.97 +.01 BRLiqTmpCR 1.67 1.65 1.67 +.01 BLMuAdm 1.26 1.25 1.26 BLF TmpCsh 2.07 2.06 2.07 +.01 BLFT TrFund 1.86 1.85 1.86 +.01 BLFedAdm 1.76 1.75 1.76 +.01 BLMuCshMg .90 .90 .90 BLFTmCshMg 1.57 1.55 1.57 +.01 CNIGovtA p 1.28 1.27 1.28 +.01 California Tax-Free 1.07 1.04 1.07 +.03 Cash Account Tr, Gov 1.67 1.65 1.66 -.02 Cash Account Tr, Gov 1.87 1.85 1.86 -.02 Cash Account Trust 1.03 1.01 1.02 -.02 Cash Account Trust: .50 .50 .50 Cash Acct Tr: Govt & 1.80 1.78 1.79 -.02 Cash Acct Tr: Tax Ex .92 .92 .92 Cash Acct Tr: Tax Ex 1.28 1.28 1.28 Cash Acct Tr: Tax Ex 1.32 1.32 1.32 CashMgtInst 1.71 1.71 1.71 CashResInst 1.77 1.77 1.77 CavanalCshAd 1.43 1.42 1.42 -.02 Cavanal Hill Governm 1.75 1.74 1.74 -.02 Cavanal Hill Governm 1.80 1.79 1.79 -.02 Cavanal Hill Governm 1.72 1.71 1.71 -.02 Cavanal Hill U.S. Tr 1.71 1.71 1.71 -.01 Cavanal Hill U.S. Tr 1.79 1.79 1.79 -.01 Cavanal Hill U.S. Tr 1.59 1.59 1.59 -.01 CavanalTrAdm 1.29 1.29 1.29 -.01 CitiznSelTreA 1.93 1.91 1.93 +.02 CitiznSelTreB 1.72 1.70 1.72 +.02 CityNaRoGv p 1.13 1.12 1.13 +.01 Columbia Government 3.09 2.07 2.07 +.20 Columbia Government 3.09 2.07 2.07 +.21 Columbia Government 3.09 2.07 2.07 +.21 Columbia Government 3.36 2.26 2.26 +.21 Columbia Government 2.48 1.86 2.07 +.21 ColumbiaA 3.09 2.07 2.07 +.21 Columbia Z 3.09 2.07 2.07 +.21 DWS MMkt 1.67 1.66 1.67 +.01 DWS Variable NAV Mon 2.17 2.17 2.17 DavisGvtA 1.45 1.43 1.45 +.03 Deutsche Money Marke 1.41 1.40 1.41 +.01 Deutsche Money Marke .68 .67 .68 +.01 Deutsche Money Marke 1.67 1.66 1.67 +.01 DryBasic 1.80 1.77 1.80 +.02 DryInsPfGHm 1.82 1.82 1.82 -.01 DryInsPfGvP 1.57 1.57 1.57 -.01 DryTrsAgcyC 1.54 1.54 1.54 Dreyfus Cash Mgmt Ad 2.02 2.01 2.02 Dreyfus Cash Mgmt In 2.12 2.11 2.12 Dreyfus Cash Mgmt In 1.87 1.86 1.87 -.01 Dreyfus Government S 1.41 1.41 1.41 Dreyfus Government S 1.56 1.56 1.56 Dreyfus Government S 1.71 1.71 1.71 Dreyfus Government S 1.81 1.81 1.81 Dreyfus Govt Cash Mg 1.85 1.84 1.85 +.01 Dreyfus Govt Cash Mg 1.59 1.59 1.59 Dreyfus Govt Cash Mg 1.74 1.73 1.74 +.01 Dreyfus Govt Cash Mg 1.44 1.43 1.44 Dreyfus Institutiona 1.98 1.97 1.98 +.02 Dreyfus Institutiona 2.05 2.05 2.05 Dreyfus Institutiona 1.58 1.57 1.58 +.01 Dreyfus Institutiona 1.83 1.82 1.83 +.02 Dreyfus Institutiona 1.85 1.84 1.84 Dreyfus Instl Prefer 1.99 1.99 1.99 Dreyfus Liquid Asset 1.79 1.77 1.77 -.02 Dreyfus Liquid Asset 1.39 1.37 1.37 -.02 Dreyfus Municipal Ca 1.13 1.12 1.12 -.01 Dreyfus Municipal Ca .89 .88 .88 -.01 Dreyfus New York Mun 1.22 1.21 1.22 -.02 Dreyfus New York Mun .97 .96 .97 -.01 Dreyfus Prime Money 2.01 1.99 2.01 +.02 Dreyfus Tax Exempt C 1.36 1.34 1.36 +.01 Dreyfus Tax Exempt C 1.10 1.08 1.10 +.01 Dreyfus Treasury Cas 1.86 1.86 1.86 Dreyfus Treasury Cas 1.61 1.61 1.61 Dreyfus Treasury Cas 1.77 1.77 1.77 Dreyfus Treasury Cas 1.46 1.46 1.46 Dreyfus Treasury Sec 1.84 1.83 1.84 +.01 Dreyfus Treasury Sec 1.59 1.58 1.59 +.01 Dreyfus Treasury Sec 1.74 1.73 1.74 +.01 Dreyfus Treasury Sec 1.45 1.43 1.45 +.02 Dreyfus Treasury and 1.86 1.85 1.85 -.01 DryfLA 1.47 1.44 1.44 -.03 DryInTrAgcHm 1.79 1.79 1.79 DryTrPmCsh I 1.87 1.86 1.87 +.02 DryfGenTrPrA 1.03 1.01 1.03 +.02 FIMMDom I 2.01 2.00 2.01 FIMMDomII 1.86 1.85 1.86 FIMMDomIII 1.76 1.75 1.76 FIMMGov I 1.84 1.83 1.84 +.01 FIMMGovII 1.69 1.68 1.69 +.01 FIMMGovIII 1.59 1.58 1.59 +.01 FIMM Government Port 1.88 1.87 1.88 +.01 FIMMMMkt I 2.08 2.07 2.08 FIMMMMktII 1.93 1.92 1.93 FIMMMMktIII 1.83 1.82 1.83 +.01 FIMMTrOnlyII p 1.72 1.71 1.72 +.01 FIMMTrOnly3 1.62 1.61 1.62 +.01 FIMMTrOnly I 1.87 1.86 1.87 +.01 FIMM Treasury Only P 1.91 1.90 1.91 +.01 FIMM Treasury Portfo 1.89 1.88 1.89 +.01 FIMMTry I 1.85 1.84 1.85 +.01 FIMMTryII 1.70 1.69 1.70 +.01FIMMTryIII 1.60 1.59 1.60 +.01 FedCAMuniII .87 .85 .85 -.03 FedCAMunCS p .52 .50 .50 -.03 FedCAMunCap 1.17 1.15 1.15 -.03 FedMMEagle 1.88 1.86 1.88 +.03 FedNYMun WS 1.29 1.27 1.27 -.01 FedPAMu WS 1.14 1.11 1.11 -.04 FedPrCshObCp 1.93 1.92 1.93 FedPrVlObSv 1.84 1.83 1.84 +.01 FedPrVlOblCp 1.99 1.98 1.99 +.01 FedPrVluObl 2.09 2.08 2.09 +.01 FedPrCshOblIS 2.03 2.02 2.03 FdPrCshObSv 1.78 1.77 1.78 FedPriOb IS 2.09 2.08 2.09 +.01 FedPrObSvc 1.89 1.88 1.89 +.01 FedTrstUSTr 1.83 1.81 1.82 -.01 FedTrsOblCp 1.76 1.75 1.75 -.01 FedUSTCshSv 1.62 1.60 1.62 +.02 FedUSTrsIns 1.87 1.85 1.87 +.02 FedVaMuCsCS p .59 .52 .52 -.07 Federated Government .88 .87 .87 -.01 Federated Government 1.50 1.49 1.50 +.01 Federated Government 1.13 1.13 1.13 Federated Government .73 .73 .73 Federated Government .73 .73 .73 Federated Government 1.13 1.13 1.13 Federated Government 1.18 1.18 1.18 -.01 Federated Government 1.02 1.01 1.01 -.02 Federated Government 1.87 1.86 1.86 -.01 Federated Institutio 1.36 1.32 1.32 -.05 Federated Institutio 1.83 1.81 1.83 +.03 Federated Institutio 1.98 1.96 1.97 +.02 Federated Institutio 2.04 2.03 2.04 +.01 Federated Institutio 2.08 2.06 2.08 +.03 Federated Municipal .86 .84 .84 -.03 Federated Municipal 1.11 1.08 1.09 -.02 Federated Municipal .62 .60 .60 -.03 Federated Municipal .74 .72 .72 -.03 Federated Prime Cash 1.09 1.08 1.09 Federated Prime Cash 1.24 1.24 1.24 Federated Prime Cash 1.34 1.33 1.34 +.01 Federated Prime Cash 1.53 1.52 1.53 Federated Prime Cash 1.72 1.72 1.72 Federated Treasury O 1.59 1.57 1.57 -.02 Federated Trust for 1.13 1.11 1.12 -.01 Federated Trust for 1.00 .99 .99 -.02 FedMstr 1.92 1.88 1.88 -.05 FidTrAdvC t .58 .57 .58 Fidelity California 1.02 1.02 1.02 -.01 Fidelity Domestic Po 1.96 1.95 1.96 Fidelity Flex Govern 2.03 2.02 2.03 +.01 Fidelity Government 1.07 1.06 1.07 +.01 Fidelity Government 1.32 1.31 1.32 +.01 Fidelity Government 1.70 1.69 1.70 +.01 Fidelity Government 1.77 1.76 1.77 +.01 Fidelity Government 1.32 1.31 1.32 +.01 FidGovPortS 1.79 1.78 1.79 +.01 Fidelity Insti Money 2.12 2.11 2.12 Fidelity Insti Money 2.05 2.04 2.05 Fidelity Insti Money 1.51 1.50 1.51 Fidelity Insti Money 1.35 1.34 1.35 +.01 Fidelity Insti Money 1.37 1.36 1.37 +.01 Fidelity Investments 2.07 2.07 2.07 Fidelity Investments 1.98 1.98 1.98 Fidelity Investments 1.78 1.78 1.78 Fidelity Investments 1.88 1.88 1.88 Fidelity Investments 2.03 2.03 2.03 FidCashRes 1.64 1.63 1.64 FidMMPortS 2.03 2.02 2.03 Fidelity Massachuset 1.30 1.30 1.30 -.03 Fidelity Massachuset 1.05 1.05 1.05 -.03 Fidelity Money Marke 1.95 1.95 1.95 Fidelity New Jersey 1.30 1.29 1.29 -.04 Fidelity New Jersey 1.05 1.04 1.04 -.04 Fidelity New York AM 1.30 1.29 1.29 -.04 Fidelity New York AM 1.05 1.03 1.04 -.04 Fidelity SAI Municip 1.44 1.43 1.44 -.01 Fidelity Tax-Exempt 1.25 1.25 1.25 -.01 Fidelity Treasury Mo 1.61 1.60 1.61 +.01 Fidelity Treasury On 1.82 1.81 1.82 +.01 FidTrPortsS 1.80 1.79 1.80 +.01 FidTrsyCR 1.08 1.07 1.08 +.01 FidTryDly M 1.33 1.32 1.33 +.01 FstAmTrObD 1.41 1.40 1.41 FstAmGvObA p 1.23 1.22 1.23 FstAmPrObY 1.73 1.73 1.73 +.01 FstAmTrObA p 1.26 1.25 1.26 FstAmTrObY 1.56 1.55 1.56 First American Gover 1.84 1.83 1.84 First American Insti 2.04 2.04 2.04 +.01 First American Treas 1.87 1.86 1.87 First American U.S. 1.83 1.81 1.83 +.02 First American U.S. 1.43 1.41 1.43 +.02 First American U.S. 1.28 1.26 1.28 +.02 First American U.S. 1.58 1.56 1.58 +.02 FtInvCs ... First Investors Gove ... FsAmGvObII 1.68 1.67 1.68 FstAmTrObII 1.71 1.70 1.71 FsAmISTrII 1.73 1.71 1.73 +.02 FstAmPrObZ 2.04 2.04 2.04 +.01 FstAmPrObl 1.78 1.78 1.78 +.01 FsAmPrObII 1.88 1.88 1.88 +.01 FstAmTrObZ 1.83 1.82 1.83 FstAmTreResA 1.07 1.06 1.07 Gabelli U.S. Treasur 1.97 1.95 1.97 +.01 Gabelli U.S. Treasur 1.97 1.95 1.97 +.01 GabelliUST 1.97 1.95 1.97 +.01 GartmrMMPr 1.46 1.46 1.46 GnCAMuB .56 .54 .55 -.02 GnTrsAgcy A 1.29 1.28 1.29 +.01 GnTrsAgcy R 1.49 1.48 1.49 +.01 GnGvSec 1.17 1.16 1.16 -.02 GeneralB p 1.23 1.22 1.23 General Government S 1.41 1.40 1.40 -.02 GnGovB p .97 .95 .95 -.02 General Money Market 1.66 1.65 1.66 +.01 General Municipal Mo .94 .93 .94 General Treasury Sec 1.30 1.28 1.30 +.02 General Treasury Sec 1.48 1.46 1.48 +.03 General Treasury and 1.03 1.02 1.03 GnMMkt 1.48 1.47 1.48 +.01 Goldman Sachs Fds, F 1.76 1.75 1.76 +.01 Goldman Sachs Fds, F 1.83 1.82 1.83 +.01 Goldman Sachs Financ 2.06 2.06 2.06 Goldman Sachs Financ 1.66 1.65 1.66 Goldman Sachs Financ 1.91 1.91 1.91 Goldman Sachs Financ 1.77 1.76 1.77 Goldman Sachs Financ 1.37 1.36 1.37 Goldman Sachs Financ 1.62 1.61 1.62 Goldman Sachs Financ 1.75 1.74 1.75 -.01 Goldman Sachs Financ 1.35 1.34 1.35 Goldman Sachs Financ 1.60 1.59 1.60 Goldman Sachs Financ 2.06 2.05 2.06 Goldman Sachs Financ 1.66 1.65 1.66 Goldman Sachs Financ 1.91 1.90 1.91 Goldman Sachs Financ 1.61 1.60 1.61 +.01 Goldman Sachs Financ 1.36 1.35 1.36 +.01 Goldman Sachs Financ 1.76 1.75 1.76 +.01 Goldman Sachs Financ 1.36 1.35 1.36 +.01 Goldman Sachs Financ 1.61 1.60 1.61 +.01 Goldman Sachs Financ 1.84 1.83 1.84 Goldman Sachs Financ 1.83 1.82 1.83 +.01 Goldman Sachs Financ 1.82 1.81 1.82 Goldman Sachs Financ 2.13 2.13 2.13 Goldman Sachs Financ 2.13 2.12 2.13 Goldman Sachs Financ 2.01 2.00 2.01 Goldman Sachs Financ 2.01 2.01 2.01 Goldman Sachs Financ 1.70 1.69 1.70 -.01 Goldman Sachs Financ 1.71 1.70 1.71 +.01 Goldman Sachs Financ 1.72 1.71 1.72 Goldman Sachs Financ 1.71 1.70 1.71 +.01 Goldman Sachs Financ 1.22 1.21 1.22 +.01 Goldman Sachs Financ 1.06 1.05 1.06 +.01 Goldman Sachs Financ 1.51 1.50 1.51 +.01 Goldman Sachs Financ 1.22 1.21 1.22 +.01 Goldman Sachs Financ 1.06 1.05 1.06 +.01Goldman Sachs Financ 1.51 1.50 1.51 +.01 Goldman Sachs Financ 1.21 1.20 1.21 Goldman Sachs Financ 1.05 1.04 1.05 Goldman Sachs Financ 1.50 1.49 1.50 -.01 Goldman Sachs Financ 1.81 1.81 1.81 Goldman Sachs Financ 1.22 1.21 1.22 Goldman Sachs Financ 1.07 1.06 1.07 Goldman Sachs Financ 1.52 1.51 1.52 Goldman Sachs Financ 1.51 1.50 1.51 Goldman Sachs Financ 1.36 1.35 1.36 Goldman Sachs Financ 1.81 1.80 1.81 Goldman Sachs Financ 1.36 1.36 1.36 Goldman Sachs Financ 1.51 1.51 1.51 Goldman Sachs Financ .87 .86 .87 Goldman Sachs Financ 1.62 1.61 1.62 Goldman Sachs Financ 1.87 1.86 1.87 Goldman Sachs Financ 1.35 1.35 1.35 Goldman Sachs Financ 1.82 1.82 1.82 Goldman Sachs Financ 1.50 1.50 1.50 Goldman Sachs Financ 1.75 1.75 1.75 Goldman Sachs Financ 1.05 1.05 1.05 Goldman Sachs Financ 1.70 1.70 1.70 Goldman Sachs Financ 1.60 1.60 1.60 Goldman Sachs Financ 1.85 1.85 1.85 Goldman Sachs Invest 1.59 1.57 1.57 -.01 Goldman Sachs Invest 1.44 1.42 1.42 -.01 Goldman Sachs Invest 1.28 1.27 1.27 -.01 Goldman Sachs Invest .32 .32 .32 -.02 Goldman Sachs Invest 1.07 1.07 1.07 -.02 Goldman Sachs Invest 1.83 1.82 1.82 -.01 Goldman Sachs Invest 2.08 2.07 2.07 -.01 Goldman Sachs Invest 1.09 1.07 1.07 -.01 Goldman Sachs Invest 1.83 1.82 1.82 -.01 GovTxMgSvc 1.56 1.55 1.56 +.01 GovObTR 1.35 1.34 1.34 -.01 GovTxMgIS 1.81 1.80 1.81 +.01 Government Fund Clas 1.74 1.73 1.74 +.01 Government Obligatio 1.86 1.85 1.86 Government Obligatio 1.83 1.82 1.83 GovResFd P .98 .98 .98 Great-West Governmen ... Great-West Governmen ... HSBC U.S. Government 1.75 1.74 1.75 +.01 HSBC U.S. Government 1.80 1.79 1.80 +.01 HSBC U.S. Government 1.82 1.81 1.82 +.01 HSBC U.S. Treasury M 1.75 1.73 1.75 +.02 HSBC U.S. Treasury M 1.50 1.48 1.50 +.02 HSBC U.S. Treasury M 1.86 1.84 1.86 +.02 HSBC U.S. Treasury M 1.82 1.80 1.82 +.02 HSBC U.S. Treasury M 1.84 1.82 1.84 +.02 HSBCUSGov A 1.35 1.34 1.35 +.01 HSBCUSGov D 1.50 1.49 1.50 +.01 Harbor Money Market 1.52 1.47 1.47 -.05 Harbor 1.73 1.69 1.73 +.04 HeritAdm 1.90 1.88 1.90 +.02 HeritInst 2.03 2.01 2.03 +.02 HewittMM p 1.37 1.35 1.37 +.02 ING MM A 1.61 1.60 1.61 +.01 ING MM I 1.61 1.60 1.61 +.01 Invesco Government M 1.70 1.58 1.58 -.11 InvescoA5 1.47 1.46 1.47 +.01 InvescoC5 p .72 .71 .72 +.01 Invesco Tax Exempt C .59 .58 .58 -.02 Invesco Tax-Exempt C .62 .60 .60 -.02 Investor Cash Tr, Tr 1.67 1.67 1.67 Investor Tax-Exempt 1.22 1.22 1.22 -.02 Investor Tax-Exempt .82 .82 .82 -.02 Investor Tax-Exempt 1.07 1.07 1.07 -.02 Investor Tax-Exempt 1.29 1.29 1.29 -.02 Investor Tax-Exempt 1.17 1.17 1.17 -.02 Investor Tax-Exempt .67 .67 .67 -.02 Investor Tax-Exempt .52 .52 .52 -.02 Investor Tax-Exempt .97 .97 .97 -.02 InvCshTrTrs 1.81 1.81 1.81 Investors Cash Tr, T 1.28 1.28 1.28 Investors Cash Trust 1.80 1.78 1.78 -.04 Ivy Cash Management .58 .54 .54 -.02 Ivy Cash Management .68 .65 .65 +.01 Ivy Cash Management 1.53 1.50 1.51 -.01 Ivy Government Money 1.54 1.53 1.54 +.01 Ivy Government Money 1.62 1.60 1.62 +.03 IvyMonyyC t .69 .58 .69 +.13 IvyMnyA 1.30 1.25 1.30 +.06 IvyMM B .39 .37 .39 +.03 JPMLqAsR 1.54 1.53 1.53 -.02 JPMGvPrem 1.58 1.57 1.58 +.01 JPMGvCap 1.85 1.84 1.85 +.01 JPMTrPlInv 1.52 1.51 1.52 +.01 JPMTrPlRs 1.33 1.31 1.33 +.01 JPMorg100 Agcy 1.79 1.77 1.79 +.02 JPM100 SecP 1.60 1.58 1.60 +.02 JPM100 TrInst 1.84 1.82 1.84 +.02 JPMorgan100 1.46 1.44 1.46 +.02 JPMLqAstP 1.79 1.78 1.78 -.02 JPMorganFed 1.46 1.43 1.46 +.04 JPMorFedAgcy 1.79 1.76 1.79 +.04 JPMorgFedPr 1.60 1.57 1.60 +.04 JPMLqAstAg 1.98 1.97 1.97 -.02 JPMLqAstC p 1.27 1.26 1.26 -.02 JPMLqAstMrg 1.65 1.64 1.64 -.02 JPMLqAstInst 2.03 2.02 2.02 -.02 JPMMunInst 1.34 1.33 1.33 -.02 JPMMuMorg .96 .95 .95 -.02 JPMNYMuR p .81 .80 .81 -.02 JPMorgPrm 1.73 1.73 1.73 JPMorgPrAgcy 1.99 1.99 1.99 JPMorgPrmPr 1.80 1.80 1.80 JPMTreasC t 1.06 1.04 1.06 +.01 JPMTrsPlusP 1.58 1.56 1.58 +.01 JPMTrsPlsMrg 1.44 1.42 1.44 +.01 JPMTrsPlsInst 1.82 1.80 1.82 +.01 JPMTrsPlsAg 1.77 1.75 1.77 +.01 JPMTrsSecR p 1.35 1.33 1.35 +.02 JPMUSGvInst 1.82 1.81 1.82 +.01 JPMUSGvtR p 1.33 1.32 1.33 +.01 JPMUSGvtMrg 1.44 1.43 1.44 +.01 JPMLqAsInv 1.73 1.72 1.72 -.02 JPMorgan 100% US Tre 1.87 1.85 1.87 +.02 JPMorgan California 1.00 .98 .99 -.02 JPMorgan California .40 .38 .39 -.02 JPMorgan California .75 .73 .74 -.02 JPMFedInst 1.84 1.81 1.84 +.04 JPMorgan Institution 1.32 1.32 1.32 JPMorgan Institution 1.37 1.37 1.37 JPMorgan Institution 1.35 1.35 1.35 JPMorgan Institution 1.27 1.27 1.27 JPMorgan Liquid Asse 2.06 2.05 2.05 -.02 JPMorgan Municipal M .85 .84 .84 -.02 JPMorgan Municipal M 1.29 1.28 1.28 -.02 JPMorgan Municipal M .50 .49 .49 -.02 JPMorgan New York Mu 1.06 1.05 1.06 -.02 JPMorgan New York Mu .46 .45 .46 -.02 JPMorgan New York Mu .81 .80 .81 -.02 JPMPrInst 2.04 2.04 2.04 JPMPrRsv 1.55 1.55 1.55 JPMorgan Prime Money 2.09 2.09 2.09 JPMorgan Prime Money 2.07 2.07 2.07 JPMorgan Prime Money 1.28 1.28 1.28 JPMorgan U. S. Treas 1.87 1.86 1.87 +.01 JPMorgan U.S. Govern 1.33 1.32 1.33 +.01 JPMorgan U.S. Govern 1.03 1.02 1.03 +.01 JPMorgan U.S. Govern .98 .97 .98 +.01 JPMorgan U.S. Govern 1.72 1.71 1.72 +.01 JPMorgan U.S. Treasu 1.85 1.83 1.85 +.01 JPMorgan US Governme 1.52 1.51 1.52 +.01 JHan MMB ... JHanMMA ... John Hancock Money M ... John Hancock Var Ins ... Liquid Assets Portfo 1.23 1.21 1.23 +.02 Liquid Assets Portfo 1.90 1.88 1.90 +.02 Liquid Assets Portfo 1.52 1.51 1.52 Liquid Assets Portfo 2.02 2.00 2.02 +.02 MFS CashA ... MFSCashC p ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFSMonMkA ... MainStay A 1.48 1.47 1.48 +.01 MainStay B 1.24 1.24 1.24 -.01 MainStay Money Marke 1.24 1.24 1.24 -.01 MainStay Money Marke 1.25 1.24 1.25 +.01 ManagersMM 1.87 1.86 1.87 +.01 Maryland Tax-Free Mo 1.19 1.16 1.16 -.03 Maryland Tax-Free Mo 1.10 1.06 1.07 -.03 MasMuPrMMS ... Meeder Institutional 2.02 2.02 2.02 MeederRetl 1.73 1.73 1.73 ML CMATr 1.43 1.43 1.43 +.01 MilestnTOInst 1.88 1.77 1.77 -.12 MilestnTOInv 1.63 1.52 1.52 -.12 MHLIRSel 2.05 2.04 2.05 +.01 MMktGS2 1.87 1.87 1.87 MMktGS4 1.63 1.62 1.62 -.01 MMktProFdInv 1.00 1.00 1.00 MMktProFdSvc .11 .08 .08 -.05 Mutual America Insti 1.81 1.79 1.81 +.02 Nationwide Governmen 1.26 1.26 1.26 NatnwdMMInst 1.51 1.51 1.51 New York Tax-Free Mo 1.17 1.15 1.17 +.02 Northern 1.93 1.93 1.93 NorthernGvSl 1.67 1.67 1.67 NorthInstPrObSv 2.11 2.10 2.10 NthnInstPrObSh 2.11 2.10 2.10 Northern Institution 1.30 1.29 1.30 -.03 Northern Institution 1.77 1.77 1.77 +.01 Northern Institution 1.82 1.82 1.82 Northern Institution 1.82 1.82 1.82 OppCshResN t 1.42 1.41 1.41 +.01 OppenhCshB p 1.21 1.21 1.21 OppenhCshC p 1.42 1.41 1.41 +.01 OppCshRes 1.42 1.41 1.41 +.01 Oppenheimer Governme 1.45 1.44 1.44 Oppenheimer Institut 1.91 1.89 1.91 +.02 Oppenheimer Institut 1.85 1.83 1.85 +.02 Oppenheimer Institut 1.84 1.82 1.84 +.02 OppMMFd A 1.45 1.44 1.44 +.01 PIMCO Government Mon 1.70 1.70 1.70 -.01 PIMCO Government Mon 1.70 1.70 1.70 -.01 PIMCO Government Mon 1.75 1.75 1.75 -.01 PIMCO Government Mon 1.85 1.85 1.85 -.01 PIMCO Government Mon 1.86 1.85 1.86 PIMCO Government Mon 1.86 1.85 1.86 PNC Government Money 1.79 1.75 1.75 +.20 PNC Gov A 1.64 1.63 1.64 +.01 PNC Gov I 1.80 1.79 1.80 +.01 PNC TrA p 1.66 1.64 1.66 +.02 PNC Tr I 1.82 1.79 1.82 +.02 PNC Treasury Plus Mo 1.74 1.73 1.74 PNC Treasury Plus Mo 1.64 1.63 1.64 -.01 PNC Treasury Plus Mo ... PW PACE P 1.41 1.40 1.40 -.01 PhoenixMM A .01 .01 .01 Pioneer U.S. Governm 1.46 1.43 1.43 -.02 Pioneer U.S. Governm .92 .89 .90 -.02 PionrCs 1.31 1.28 1.28 -.02 PremGvtMP 1.85 1.84 1.85 +.02 PremierPort 2.06 2.05 2.06 +.01 Premier Portfolio Pe 1.53 1.51 1.53 +.02 Premier Portfolio Pr 1.76 1.75 1.76 +.01 Premier Portfolio Re 1.90 1.89 1.90 +.01 Premier Portfolio Re 1.17 1.17 1.17 PrimeObTR 1.59 1.58 1.59 +.01 Principal Fds, Inc, ... PrincipalInstl ... PrincMMktA ... PrincMMktJ t ... PruMMartD 1.39 1.37 1.39 +.02 PruMMrtZ 1.60 1.59 1.60 +.02 Prudential Governmen 1.39 1.37 1.39 +.02 Prudential Governmen 1.31 1.30 1.31 +.02 Prudential Governmen 1.38 1.37 1.38 +.01 PruInstMM A 2.00 1.98 2.00 +.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 Putnam Government Mo .01 .01 .01 Putnm MMA 1.71 1.70 1.71 +.01 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 PutnmMMC t .01 .01 .01 RBCGvRBCI1 1.78 1.76 1.76 -.02 Retail Prime Obligat 2.10 2.09 2.10 +.01 Retail Prime Obligat 1.94 1.93 1.94 +.01 Retail Prime Obligat 2.04 2.03 2.04 +.01 Retail Prime Obligat 1.79 1.78 1.79 +.01 Retail Prime Obligat 1.84 1.83 1.84 +.01 Retail Prime Obligat 1.49 1.48 1.49 +.01 Rydex U.S. Governmen .97 .97 .97 +.01 SEI DITGvIIA 1.83 1.82 1.83 +.01 SEI DITTrsA 1.70 1.67 1.69 -.04 SEI DITTrIIA 1.83 1.82 1.83 +.01 STI CshRes 3.35 2.25 2.25 +.21 STIC Prime Portfolio 1.76 1.75 1.76 +.01 STIC Prime Portfolio 1.05 1.04 1.05 +.01 STIC Prime Portfolio 1.37 1.36 1.37 +.01 STIC Prime Portfolio 1.84 1.83 1.84 +.01 STIT Liquid Assets 1.80 1.78 1.80 +.02 STIT STIC Prime Por 1.62 1.61 1.62 +.01 STIT Government & Ag 1.84 1.82 1.84 +.01 STIT Government & Ag 1.57 1.55 1.57 +.01 STIT Liquid Assets P 2.07 2.05 2.07 +.02 STIT STIC Prime Port 1.89 1.88 1.89 +.01 STIT Tax-Free Cash R 1.06 1.05 1.05 -.01 STIT Tax-Free Cash R 1.25 1.24 1.25 -.01 STIT Treasury Obliga 1.88 1.87 1.88 +.02 STIT Treasury Obliga 1.86 1.85 1.86 +.01 STIT Treasury Obliga 1.63 1.62 1.63 +.02 STIT Treasury Portfo 1.56 1.55 1.56 +.01 STIT Treasury Portfo 1.83 1.82 1.83 +.01 Saratoga Advantage T .01 .01 .01 Saratoga U.S.Governm .01 .01 .01 SaratgUSGvI .01 .01 .01 SchwbACR-Pr 1.76 1.72 1.76 +.06 SchwbACR 1.76 1.71 1.76 +.08 SchwbCshRes 1.52 1.51 1.52 +.01 Schwab Government Mo 1.61 1.60 1.60 -.01 SchwbInv 1.87 1.87 1.87 SchwbRetAdv 1.86 1.86 1.86 Schwab Retirement Go 1.83 1.82 1.83 +.01 Schwab Treasury Obli 1.61 1.61 1.61 Schwab U.S. Treasury 1.61 1.55 1.55 -.05 SchbValAdv 1.89 1.89 1.89 SchwValAdUlt 2.04 2.04 2.04 SchbMM 1.29 1.29 1.29 Schb UST 1.41 1.35 1.35 -.05 SentinelGov A 1.36 1.36 1.36 StFrmMMLgA 1.66 1.66 1.66 State Farm Money Mar 1.49 1.46 1.49 +.03 State Farm Money Mar 1.49 1.46 1.49 +.03 State Farm Money Mar 1.49 1.47 1.49 +.02 State Farm Money Mar 1.56 1.54 1.56 +.03 State Farm Money Mar 1.55 1.53 1.55 +.02 State Farm Money Mar 1.56 1.53 1.56 +.03 State Farm Money Mar 1.56 1.53 1.56 +.03 StStInstLRS 2.07 2.06 2.06 -.02 State Street Insti L 1.35 1.35 1.35 State Street Insti T 1.51 1.50 1.50 -.02 State Street Insti T 1.85 1.84 1.85 -.02 State Street Insti T 1.89 1.88 1.88 +.01 State Street Insti U 1.87 1.86 1.87 State Street Insti U 1.52 1.51 1.52 State Street Institu 1.91 1.90 1.91 State Street Institu 1.83 1.82 1.82 -.02State Street Institu 1.84 1.83 1.84 State Street Institu 1.77 1.76 1.77 -.02 State Street Institu 1.81 1.80 1.80 +.01 State Street Institu 1.79 1.78 1.79 State Street Institu 1.62 1.61 1.62 State Street Institu 1.53 1.53 1.53 State Street Institu 1.89 1.88 1.89 State Street Institu 1.80 1.79 1.79 -.02 State Street Institu 2.01 2.01 2.01 -.02 State Street Institu 1.99 1.98 1.98 -.02 State Street Institu 1.82 1.81 1.81 -.02 SunAmMMA .01 .01 .01 T. Rowe Price Govern 1.76 1.76 1.76 T. Rowe Price Instit 1.92 1.92 1.92 T. Rowe Price Tax-Ex 1.25 1.22 1.25 +.03 TDAM California Muni .41 .34 .41 -.05 TDAM Insti U.S. Gov 1.50 1.49 1.50 +.01 TDAM Insti U.S. Gove 1.75 1.74 1.75 +.01 TDAM Institutional T .94 .91 .94 +.02 TDAM Institutional T 1.48 1.46 1.48 +.02 TDAM Institutional U 1.10 1.09 1.10 +.01 TDAMMMInv 1.38 1.36 1.36 -.03 TDAMMMkPr 1.37 1.35 1.35 -.03 TDAM Money Market Po 1.48 1.46 1.46 -.03 TDAM Money Market Po 1.28 1.26 1.26 -.03 TDAM Municipal Portf .66 .60 .66 +.01 TDAM New York Munici .44 .42 .44 -.11 TDAM U.S. Government 1.19 1.17 1.17 +.01 TDAMUSGv 1.29 1.27 1.27 +.01 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 1.74 1.77 +.02 TRowPRF 1.64 1.64 1.64 TRowUST 1.62 1.61 1.62 +.01 Thriv MM Inst 1.68 1.58 1.68 +.10 Thriv MMk A 1.52 1.44 1.52 +.08 TreasObTR 1.36 1.35 1.35 -.01 Treasury Obligations 1.85 1.85 1.85 Treasury Portfolio P 1.83 1.82 1.83 U.S. Government Mone .82 .80 .82 +.02 U.S. Government Mone 1.29 1.28 1.29 +.01 U.S. Government Mone 1.99 1.98 1.99 +.01 U.S. Treasury Money 1.72 1.72 1.72 UBS Prime Investor F 1.71 1.71 1.71 UBS Prime Preferred 2.02 2.02 2.02 UBS Prime Reserves F 1.98 1.98 1.98 UBS Select Governmen 1.55 1.55 1.55 UBS Select Governmen 1.82 1.82 1.82 UBS Select Governmen 1.80 1.80 1.80 UBS Select Prime Inv 1.75 1.74 1.75 +.01 UBS Select Prime Pre 2.09 2.08 2.09 +.01 UBS Select Treasury 1.81 1.81 1.81 -.01 UBS Select Treasury 1.83 1.83 1.83 -.01 UBS Select Treasury 1.56 1.56 1.56 -.01 UBS Select Treasury 1.87 1.87 1.87 -.01 UBS Tax-Free Institu 1.31 1.30 1.31 -.02 UBS Tax-Free Investo 1.04 1.03 1.04 -.02 UBS Tax-Free Preferr 1.35 1.34 1.35 -.02 US Government Money .98 .96 .96 -.01 US Government Money 1.68 1.66 1.66 -.02 US Treas Tr ... USAA Mutl 1.68 1.68 1.68 USAA Treas 1.68 1.67 1.68 +.01 United States Treasu ... VALIC MMktI .01 .01 .01 VALIC MMkII .01 .01 .01 VangAdmTry 1.97 1.96 1.97 +.01 VangFdl 1.94 1.94 1.94 VangPr 2.10 2.09 2.10 +.02 VangPrInst 2.16 2.15 2.16 +.02 Voya Government Mone 1.61 1.60 1.61 Voya Government Mone 1.60 1.59 1.60 +.01 Voya Government Mone .61 .60 .61 +.01 Voya Government Mone 1.61 1.60 1.61 +.01 Voya Liquid Assets P 1.46 1.46 1.46 Voya Liquid Assets P 1.71 1.71 1.71 Voya Liquid Assets P 1.31 1.31 1.31 Voya Money Market Po 1.66 1.66 1.66 Voya Money Market Po ... WA Select Tax Free R 1.34 1.29 1.30 -.02 WF 100% Treasury Mon 1.84 1.83 1.84 +.02 WF Government Money 1.89 1.87 1.89 +.01 Wells Fargo 100% Tre 1.74 1.73 1.74 +.02 WellsFargo A 1.63 1.61 1.63 +.01 WFCashInvAd 1.92 1.91 1.92 +.01 WFCashInst 2.05 2.04 2.05 +.01 Wells Fargo Cash Inv 2.12 2.11 2.12 +.01 Wells Fargo Fd, Trea 1.68 1.68 1.68 -.01 WFGovAdm 1.70 1.68 1.70 +.02 WFGvtMMA 1.44 1.42 1.44 +.02 Wells Fargo Heritage 2.10 2.08 2.10 +.02 Wells Fargo Heritage 1.80 1.78 1.80 +.02 WellsFargoI 100 1.54 1.53 1.54 +.02 WellsFargoInsCsh 1.75 1.74 1.75 +.01 WellsFargoInsGv 1.54 1.52 1.54 +.02 Wells Fargo Money Ma 2.02 2.01 2.02 +.01 Wells Fargo Money Ma 1.72 1.71 1.72 +.01 Wells Fargo Municipa 1.33 1.32 1.32 -.02 WellsF100TrA 1.44 1.43 1.44 +.02 WellsFargo TrsyS 1.58 1.57 1.58 WellsFargoTrsyA 1.43 1.42 1.43 -.01 WellsFargo TrsyI 1.83 1.82 1.83 WFGvMMInst 1.83 1.82 1.83 +.01 Western Asset Govern 1.94 1.29 1.30 -.43 Western Asset Govern 1.00 .98 1.00 +.02 WA GvtRsvA 1.40 1.38 1.40 +.02 WAInstGvInst 1.85 1.83 1.85 +.02 Western Asset Insti 2.01 2.00 2.00 -.01 Western Asset Instit 1.80 1.78 1.80 +.02 Western Asset Instit 1.80 1.78 1.80 +.02 Western Asset NY Tax .96 .89 .90 -.04 Western Asset Prime 1.71 1.69 1.71 +.03 Western Asset Tax Fr .39 .39 .39 Western Asset Tax Fr .95 .90 .91 -.02 Western Asset US Tre 1.07 1.05 1.07 +.01 WstnUSTrN 1.44 1.43 1.44 +.01 WstnPrmLiq 1.77 1.76 1.76 -.01 WstnInstUSTR 1.85 1.84 1.85 +.01 WstnPrmUSTR 1.59 1.58 1.59 +.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 1.74 1.72 1.74 +.01Tax ExemptAIMTx .49 .48 .48 -.02 AmC CATF 1.05 1.00 1.05 +.07 AmC TF 1.09 1.06 1.07 -.05 BMO TaxF I p 1.36 1.35 1.36 BMO TaxF Y 1.10 1.08 1.10 -.01 BNYMelNMuM 1.22 1.19 1.22 +.03 BLMunFdPCS p .88 .87 .88 BRLM Muni 1.36 1.35 1.36 BRF NYMuni 1.30 1.29 1.30 -.01 BRFCAMuni 1.11 1.10 1.11 -.01 CashActTxEMgd 1.14 1.14 1.14 FIMMTxExII 1.23 1.22 1.23 -.01 FIMMTxEx3 1.13 1.12 1.13 -.01 FIMMTxExI 1.38 1.37 1.38 -.01 FedCAMuniSv 1.02 1.00 1.00 -.03 FedCAMu WS 1.27 1.25 1.25 -.03 FedGAMuCsh 1.09 1.05 1.05 -.05 FedMAMuCS p .58 .56 .56 -.03 FedMAMuniSv .99 .97 .97 -.03 FedMuObl A 1.43 1.41 1.41 -.03 FedMuOblCap 1.33 1.31 1.31 -.03 FedMunOblSv 1.18 1.16 1.16 -.03 FedNYMuCSv 1.07 1.05 1.05 -.01 FedNYMuCS p .59 .57 .57 -.01 FedNYMuCsII .84 .82 .82 -.01 FedPAMuniCS .55 .52 .52 -.04 FedPAMuCsSv .94 .91 .91 -.04 FedTaxFObWS 1.38 1.36 1.36 -.02 FedTxFrObSv 1.13 1.11 1.11 -.02 FedMuniSvc .98 .91 .91 -.07 FedTxF c 1.41 1.37 1.37 -.05 FidCA 1.03 1.02 1.03 -.02 FidCT 1.08 1.07 1.07 -.04 FidMA 1.03 1.02 1.03 -.04 FidMI .98 .97 .97 -.05 FidMuMM 1.20 1.20 1.20 -.01 FidNJ 1.04 1.03 1.03 -.04 FidNY 1.06 1.05 1.05 -.05 FidOH 1.04 1.03 1.04 -.03 FidPA 1.04 1.03 1.03 -.06 FidSpCA 1.17 1.16 1.17 -.02 FidSpMA 1.20 1.19 1.19 -.04 FidSpNJ 1.20 1.19 1.19 -.04 FidSpNY 1.19 1.18 1.19 -.04 FidTEDly M .88 .88 .88 -.01 FidAZ 1.06 1.04 1.05 -.06 Fid TECR .63 .63 .63 -.01 FidTxEx MM 1.13 1.13 1.13 -.01 FidTaxExPortS 1.33 1.32 1.33 -.01 FinSq TEF 1.32 1.32 1.32 -.02 FstAmTFA .76 .74 .74 -.02 FstAmTxFY 1.06 1.04 1.04 -.02 FsAmTxFObII 1.21 1.19 1.19 -.02 FstAmTFObZ 1.31 1.29 1.29 -.02 GenNJMun .80 .77 .77 -.04 GenNYMuB .76 .73 .76 +.01 GnMuB p .49 .48 .49 -.01 GnNYMuB p .36 .34 .36 -.01 GnCalMu .75 .74 .74 -.02 JPMMuMMP 1.10 1.09 1.09 -.02 JPMorganCA .86 .84 .85 -.02 JPMorganNY .92 .91 .92 -.02 JPMorganTF .93 .91 .93 JPMorg TFPr 1.07 1.05 1.07 JPMTxFrR p .82 .80 .82 JPMorgTFAgcy 1.26 1.24 1.26 JPMTxFrInst 1.31 1.29 1.31 NYTxFrMMI 2.09 2.09 2.09 NortnInstMuni 1.30 1.29 1.30 -.03 NorthernMun 1.17 1.16 1.17 -.01 PremierTxEx 1.35 1.34 1.34 -.01 SchwAMTTxF 1.01 1.00 1.00 -.01 SchwNYMuVA 1.22 1.21 1.21 -.01 SchwNYMuSw .97 .96 .96 -.01 SchwTxFValAd 1.23 1.22 1.22 -.01 ShwbTE 1.13 1.13 1.13 -.01 SchwabTxEx 1.23 1.23 1.23 -.01 Schwb CA .96 .95 .96 ScudTECshInst 1.34 1.34 1.34 TDAMCAMu .51 .44 .51 -.05 TDAMMuni .76 .70 .76 +.01 TDAMNYMu .54 .52 .54 -.11 TRowSumMu 1.13 1.09 1.13 +.05 TRowCA c .85 .82 .85 +.03 TRowNY c .95 .93 .95 +.02 TRowTE c 1.16 1.14 1.16 +.03 USAATxEx 1.04 1.04 1.04 -.02 VangNJ 1.33 1.33 1.33 -.02 VangCA 1.31 1.30 1.31 VangPA 1.32 1.31 1.32 -.03 VangNY 1.37 1.36 1.36 -.04 VangTxEx 1.40 1.39 1.40 -.02 WFAMuCshM 1.43 1.42 1.42 -.02 WFA MuCsMSv 1.18 1.17 1.17 -.02 WFNatInstMM 1.39 1.36 1.37 -.04 WFNtTFMMSv 1.14 1.11 1.12 -.04 WellsFargoNat 1.29 1.26 1.27 -.04 WellsF NTFA .99 .96 .97 -.04 WstnFTxR N .80 .75 .76 -.02 WstnInstTxFR 1.39 1.34 1.35 -.02 WstnNYTxR N .81 .74 .75 -.04 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 15, 2018

PAGE 58

U.S. Treasury Bonds and Notes .75 Oct 18 p 99.26 99.27 1.89 1.25 Oct 18 p 99.28 99.29 1.93 1.25 Nov 18 p 99.27 99.28 1.96 3.75 Nov 18 p 100.07 100.08 -0.01 2.06 1.00 Nov 18 p 99.24 99.25 2.04 1.25 Nov 18 p 99.25 99.26 2.06 1.38 Nov 18 p 99.26 99.27 2.05 1.25 Dec 18 p 99.24 99.25 2.08 1.00 Dec 18 p 99.23 99.24 +0.01 2.14 1.38 Dec 18 p 99.24 99.25 +0.01 2.15 1.50 Dec 18 p 99.25 99.26 2.16 1.13 Jan 19 p 99.20 99.21 2.14 2.13 Jan 19 f 100.04 100.05 1.64 1.13 Jan 19 p 99.18 99.19 +0.01 2.23 1.25 Jan 19 p 99.19 99.20 2.23 1.50 Jan 19 p 99.22 99.23 2.22 .75 Feb 19 p 99.11 99.12 2.26 2.75 Feb 19 p 100.05 100.06 2.28 8.88 Feb 19 k 102.19 102.20 -0.02 2.37 1.13 Feb 19 p 99.15 99.16 +0.01 2.26 1.38 Feb 19 p 99.18 99.19 2.27 1.50 Feb 19 p 99.20 99.21 2.26 1.00 Mar 19 p 99.11 99.12 2.26 1.25 Mar 19 p 99.13 99.14 2.31 1.50 Mar 19 p 99.17 99.18 2.31 1.63 Mar 19 p 99.19 99.20 2.33 .13 Apr 19 f 99.07 99.08 1.45 .88 Apr 19 p 99.04 99.05 2.33 1.25 Apr 19 p 99.09 99.10 2.37 1.63 Apr 19 p 99.16 99.17 2.36 .88 May 19 p 98.31 99.00 2.39 3.13 May 19 p 100.14 100.15 2.41 1.13 May 19 p 99.02 99.03 2.42 1.25 May 19 p 99.05 99.06 2.41 1.50 May 19 p 99.11 99.12 +0.01 2.41 1.00 Jun 19 p 98.27 98.28 2.45 1.25 Jun 19 p 99.01 99.02 2.46 1.63 Jun 19 p 99.10 99.11 2.45 .75 Jul 19 p 98.17 98.18 -0.01 2.50 1.88 Jul 19 f 101.03 101.04 -0.02 .36 .88 Jul 19 p 98.18 98.19 2.50 1.63 Jul 19 p 99.07 99.08 2.51 .75 Aug 19 p 98.12 98.13 2.53 3.63 Aug 19 p 100.29 100.30 -0.01 2.56 8.13 Aug 19 k 104.29 104.30 -0.02 2.58 1.00 Aug 19 p 98.16 98.17 2.57 1.25 Aug 19 p 98.24 98.25 2.56 1.63 Aug 19 p 99.03 99.04 2.56 .88 Sep 19 p 98.10 98.11 2.57 1.00 Sep 19 p 98.11 98.12 2.59 1.38 Sep 19 p 98.24 98.25 2.58 1.75 Sep 19 p 99.04 99.05 2.58 1.00 Oct 19 p 98.08 98.09 -0.01 2.61 1.25 Oct 19 p 98.15 98.16 2.61 1.50 Oct 19 p 98.24 98.25 2.62 1.00 Nov 19 p 98.04 98.05 2.63 3.38 Nov 19 p 100.26 100.27 2.63 1.00 Nov 19 p 98.01 98.02 2.63 1.50 Nov 19 p 98.29 98.30 -0.01 2.64 1.50 Nov 19 p 98.20 98.21 2.64 1.38 Dec 19 p 98.13 98.14 -0.01 2.66 1.13 Dec 19 p 98.00 98.01 -0.01 2.67 1.63 Dec 19 p 98.21 98.22 2.67 1.88 Dec 19 p 98.31 99.00 -0.01 2.67 1.38 Jan 20 f 100.19 100.20 -0.01 .90 1.38 Jan 20 f 98.09 98.10 -0.01 2.68 1.25 Jan 20 p 98.02 98.03 2.68 1.38 Jan 20 p 98.07 98.08 -0.01 2.67 2.00 Jan 20 p 99.01 99.02 -0.02 2.68 3.63 Feb 20 p 101.07 101.08 -0.01 2.71 8.50 Feb 20 k 107.31 108.00 -0.02 2.67 1.38 Feb 20 p 98.02 98.03 -0.01 2.71 1.25 Feb 20 p 97.28 97.29 -0.02 2.71 2.25 Feb 20 p 99.10 99.11 -0.01 2.71 1.13 Mar 20 p 97.18 97.19 -0.01 2.72 1.38 Mar 20 p 97.30 97.31 -0.01 2.73 2.25 Mar 20 p 99.08 99.09 -0.01 2.73 1.50 Apr 20 p 98.02 98.03 -0.01 2.73 .13 Apr 20 f 98.18 98.19 1.03 1.13 Apr 20 p 97.13 97.14 -0.01 2.74 1.38 Apr 20 p 97.26 97.27 -0.01 2.73 2.38 Apr 20 p 99.12 99.13 -0.02 2.74 1.50 May 20 p 97.31 98.00 -0.01 2.74 3.50 May 20 p 101.06 101.07 -0.01 2.75 8.75 May 20 k 109.24 109.25 -0.03 2.68 1.38 May 20 p 97.22 97.23 -0.01 2.75 1.50 May 20 p 97.29 97.30 -0.01 2.75 2.50 May 20 p 99.17 99.18 -0.02 2.76 1.50 Jun 20 p 97.27 97.28 -0.01 2.75 1.63 Jun 20 p 98.00 98.01 -0.01 2.76 1.88 Jun 20 p 98.14 98.15 -0.01 2.76 2.50 Jun 20 p 99.16 99.17 -0.02 2.76 1.25 Jul 20 f 101.00 101.01 -0.01 .55 1.50 Jul 20 p 97.23 97.24 -0.01 2.77 1.63 Jul 20 p 97.29 97.30 -0.01 2.76 2.00 Jul 20 p 98.19 98.20 -0.01 2.76 2.63 Jul 20 p 99.23 99.24 -0.01 2.76 1.50 Aug 20 p 97.20 97.21 -0.01 2.77 2.63 Aug 20 p 99.22 99.23 -0.02 2.77 8.75 Aug 20 k 111.00 111.01 -0.03 2.78 1.38 Aug 20 p 97.10 97.11 -0.02 2.77 2.13 Aug 20 p 98.24 98.25 -0.01 2.77 2.63 Aug 20 p 99.22 99.23 -0.02 2.77 1.38 Sep 20 p 97.09 97.10 -0.01 2.77 1.38 Sep 20 p 97.06 97.07 -0.02 2.78 2.00 Sep 20 p 98.14 98.15 -0.02 2.78 1.63 Oct 20 p 97.20 97.21 -0.01 2.79 1.38 Oct 20 p 97.02 97.03 -0.01 2.79 1.75 Oct 20 p 97.26 97.27 -0.02 2.80 1.75 Nov 20 p 97.25 97.26 -0.02 2.79 2.63 Nov 20 p 99.19 99.20 -0.02 2.80 1.63 Nov 20 p 97.15 97.16 -0.02 2.80 2.00 Nov 20 p 98.08 98.09 -0.02 2.80 1.88 Dec 20 p 97.31 98.00 -0.02 2.80 1.75 Dec 20 p 97.21 97.22 -0.02 2.80 2.38 Dec 20 p 99.00 99.01 -0.03 2.81 2.00 Jan 21 p 98.05 98.06 -0.02 2.81 1.13 Jan 21 f 100.16 100.17 -0.02 .89 1.38 Jan 21 p 96.22 96.23 -0.02 2.81 2.13 Jan 21 p 98.13 98.14 -0.02 2.81 2.25 Feb 21 p 98.21 98.22 -0.02 2.81 3.63 Feb 21 p 101.26 101.27 -0.03 2.82 7.88 Feb 21 k 111.23 111.24 -0.03 2.80 1.38 Feb 21 p 96.00 96.01 -0.01 2.81 2.00 Feb 21 p 98.01 98.02 -0.02 2.82 2.38 Mar 21 p 98.29 98.30 -0.02 2.81 1.25 Mar 21 p 96.05 96.06 -0.02 2.81 2.25 Mar 21 p 98.19 98.20 -0.02 2.81 .13 Apr 21 f 97.27 97.28 -0.01 .96 2.38 Apr 21 p 98.27 98.28 -0.02 2.82 1.38 Apr 21 p 96.11 96.12 -0.02 2.82 2.25 Apr 21 p 98.17 98.18 -0.02 2.82 2.63 May 21 p 99.14 99.15 -0.02 2.83 3.13 May 21 p 100.23 100.24 -0.02 2.82 8.13 May 21 k 113.14 113.15 -0.03 2.83 2.00 May 21 p 97.27 97.28 -0.01 2.82 2.63 Jun 21 p 99.13 99.14 -0.03 2.83 1.13 Jun 21 p 95.14 95.15 -0.02 2.83 2.13 Jun 21 p 98.03 98.04 -0.02 2.83 .63 Jul 21 f 99.19 99.20 -0.02 .75 2.63 Jul 21 p 99.12 99.13 -0.03 2.84 1.13 Jul 21 p 95.09 95.10 -0.02 2.83 2.25 Jul 21 p 98.12 98.13 -0.02 2.83 2.13 Aug 21 p 98.00 98.01 -0.02 2.84 2.75 Aug 21 p 99.22 99.23 -0.03 2.84 8.13 Aug 21 k 114.21 114.22 -0.04 2.83 1.13 Aug 21 p 95.04 95.05 -0.02 2.842.00 Aug 21 p 97.19 97.20 -0.02 2.84 2.75 Sep 21 p 99.23 99.24 -0.02 2.84 1.13 Sep 21 p 95.00 95.01 -0.02 2.85 2.13 Sep 21 p 97.28 97.29 -0.03 2.84 1.25 Oct 21 p 95.07 95.08 -0.02 2.85 2.00 Oct 21 p 97.14 97.15 -0.03 2.85 2.00 Nov 21 p 97.13 97.14 -0.02 2.85 8.00 Nov 21 k 115.15 115.16 -0.04 2.84 1.75 Nov 21 p 96.19 96.20 -0.03 2.85 1.88 Nov 21 p 97.00 97.01 -0.02 2.85 2.00 Dec 21 p 97.09 97.10 -0.03 2.86 2.13 Dec 21 p 97.22 97.23 -0.02 2.86 .13 Jan 22 f 97.15 97.16 -0.02 .89 1.50 Jan 22 p 95.20 95.21 -0.02 2.86 1.88 Jan 22 p 96.26 96.27 -0.02 2.87 2.00 Feb 22 p 97.06 97.07 -0.02 2.86 1.75 Feb 22 p 96.11 96.12 -0.03 2.86 1.88 Feb 22 p 96.23 96.24 -0.03 2.86 1.75 Mar 22 p 96.07 96.08 -0.03 2.87 ARCResources 216860 13.72 13.28 13.38 -.10 AdvOil Gas 83196 3.37 3.25 3.32 +.05 AgnicoEagle 59026 43.79 42.99 43.38 -.29 AirCdaV VV 88622 27.48 26.66 27.40 +.63 AlgonquinPwr 68273 13.75 13.58 13.60 -.15 AlimntatnBSV 76822 65.78 64.85 65.43 -.39 AltaGasLtd 173510 23.51 22.78 22.85 -.63 AphriaInc J 1899528 19.59 15.76 19.55 +2.25 AritziaInc S 88791 17.21 16.80 17.11 +.10 AthabascaOil 81549 1.39 1.35 1.38 +.03 AuroraCannabi 2512459 8.64 7.65 8.54 +.24 B2GoldCorpo 85748 2.92 2.87 2.89 -.03 BCE Inc 73222 52.22 51.86 52.04 -.01 BRPInc SV 81223 63.80 59.94 60.20 -1.38 BarrickGold 264603 13.44 13.03 13.19 +.05 BauschHealth 60927 30.14 28.93 29.15 -.92 BaytexEnergy 240262 3.63 3.52 3.57 +.02 BirchcliffEng 89985 4.43 4.32 4.37 -.02 Bk NS 142995 75.55 75.09 75.43 +.31 BkMontreal 85813 106.55 105.52 106.42 +.74 BlackberryLtd 101633 13.52 13.29 13.42 +.07 BombardirBSV 525741 4.67 4.50 4.64 +.04 BrkfldPpPtn 76468 26.19 25.55 26.17 +.51 BrookfldALV 52377 55.31 54.96 55.15 +.13 CIBC 64882 122.72 122.16 122.56 +.16 CIFinancial 51094 20.56 20.20 20.48 -.02 CannTustHoldi 297567 11.26 9.80 11.00 +.30 CanopyGrowth 970896 62.06 52.80 61.52 +4.24 CdnNatRail 90909 114.39 113.11 113.64 +.56 CdnNatRes 411325 42.08 41.37 41.45 -.24 CenovusEngy 200481 11.74 11.52 11.55 -.11 CenterraGld 58661 5.24 5.07 5.19 +.13 CequenceEgy 523519 .05 .04 .04 ... CorusEntBo 78004 4.01 3.87 3.95 +.05 CrescentPnt 222592 7.65 7.44 7.63 +.17 CronosGroupI 384314 14.10 12.05 13.52 +.42 DHXMediaLtd 265957 1.34 1.11 1.22 +.09 DenisonMines 52934 .73 .68 .70 -.02 DollaramaInc 417347 43.99 40.31 41.65 -1.47 ECNCapitalCo 127576 3.88 3.77 3.84 +.06 EldoradoGld 84931 1.11 1.07 1.09 ... ElementFin 55111 7.41 7.27 7.29 -.05 EmpireANV 89586 24.07 23.10 23.38 -.87 EnCanaCorp 320248 16.06 15.64 15.89 +.15 EnbridgeInc 169884 44.49 43.95 44.15 -.28 EnerCareInc 194704 28.92 28.87 28.90 ... EnerplusCorp 74304 15.44 15.19 15.25 -.01 FirstQntumo 213120 15.54 15.22 15.34 ... Franco Nevada 55898 81.47 80.41 80.68 -.69 GoldcorpInc 309342 13.58 13.30 13.34 ... GreenOrganicD 405952 8.00 6.51 7.42 +.27 GtWstLifeco 59700 31.14 30.83 30.99 +.06 GuyanaGldo 92355 3.13 2.93 3.01 -.13 HarteGold 67544 .39 .37 .38 -.01 HorizonsMedM 86635 22.53 20.27 22.34 +.81 HorizonteMng 164800 .06 .06 .06 ... HorzonNtho 132752 2.53 2.24 2.51 +.25 HrznCrdOilBl 167024 11.36 10.77 11.06 +.04 HrznCrdOilBr 168891 4.59 4.35 4.47 -.02 HrznNtGsBul 126723 3.59 3.52 3.52 -.13 HudBayMnrls 96601 5.99 5.72 5.90 +.18 HuskyEngy 50561 21.42 21.04 21.23 +.02 HydroOneLimi 50852 19.88 19.73 19.87 +.07 ISharesS P60 183878 23.85 23.79 23.83 +.02 IShrsCapEngy 76801 12.04 11.89 11.90 -.03 IamgoldCorp 96893 4.88 4.72 4.72 -.08 ImperialOil 116040 39.26 38.51 38.99 +.33 InMedPharmace 125718 .78 .72 .77 -.01 InterPipeline 61219 23.28 22.96 23.07 -.17 InterRentREIT 54341 11.51 11.46 11.51 +.03 IvanhoeAo 82054 2.63 2.48 2.49 -.10 KeltExplo 56583 8.25 8.03 8.06 -.10 KeyeraCorp 52387 35.89 35.39 35.74 +.03 KinderMorgan 85871 17.50 16.71 17.23 +.35 KinrossGold 320290 3.86 3.74 3.80 +.05 Kirklandlake 63454 25.08 24.00 24.06 -.93 LargoResourcs 59511 2.87 2.76 2.85 +.04 LundinMng 155760 6.45 6.31 6.38 -.08 MEGEnergy 120276 7.13 6.98 7.00 -.05 MagnaInt l 79787 71.15 69.89 70.59 +.74 ManulifeFin 292421 23.13 22.86 23.09 +.25 MegaUranmo 59121 .13 .12 .12 -.01 NatBkCan 63405 64.90 64.50 64.72 +.07 NautilusMino 70853 .09 .07 .09 -.01 NemaskaLithiu 177702 .71 .66 .68 -.01 NeovascInc 137000 .04 .04 .04 ... NevsunReso 94622 5.80 5.78 5.80 +.01 New Gold 122403 1.32 1.26 1.32 +.04 NutrienLtd 65636 73.43 72.44 73.00 -.36 NuvistaEngy 91100 7.40 7.18 7.18 -.17 OceanaGoldCrp 92653 3.61 3.43 3.60 -.01 OpsensInc J 89935 .86 .83 .83 ... OrosurMining 94549 .17 .12 .12 -.05 OryxPeteo 226850 .23 .20 .23 +.03 PaintedPonyE 58349 2.69 2.55 2.68 +.12 ParklandFuel 49303 43.00 42.64 43.00 +.06 PembinaPipe 78614 43.11 42.67 43.01 +.05 PeytoExpl 48782 10.56 10.41 10.50 +.07 PlatinumGrpo 94002 .23 .20 .20 -.01 PowerCorpSV 73025 28.37 28.14 28.17 -.12 PrecisionDrl 55653 4.73 4.61 4.71 +.07 RedEagleMini 50878 .09 .09 .09 ... RoxgoldInc J 51005 .91 .88 .90 ... RoyalBank 113868 103.23 102.81 103.07 +.07 RoyalNickelo 1511110 .30 .22 .28 +.04 STARDIAMONDC 83777 .22 .20 .20 -.01 SemafoInc o 78613 3.20 3.01 3.14 -.03 SevenGenClA 63283 14.50 13.98 13.98 -.42 ShawCommBNV 75295 25.40 25.22 25.39 +.07 SunLifeFin 54176 50.73 50.28 50.54 +.20 SuncorEngy 254557 50.48 49.75 49.82 -.09 T D Bank 204339 78.99 78.51 78.93 +.26 TORCOil Gas 88225 6.42 6.26 6.30 -.08 TahoeReso 51156 3.62 3.50 3.53 -.05 TamarackVall 65154 4.84 4.63 4.77 +.06 TeckResLimit 88735 30.94 30.21 30.56 +.42 Telus Corp 59491 48.48 48.18 48.28 -.20 TheHydropothe 805850 7.90 6.76 7.70 +.21 TheHydropothec 59994 3.28 2.40 3.08 +.10 TheStarsGrou 113630 32.99 30.56 32.69 +2.19 ThomsonReuter 85804 59.46 58.87 59.32 -.02 TourmalineOil 143677 21.82 21.11 21.26 -.17 TransCdaCorp 126622 55.19 54.38 54.54 -.53 TrevaliMngo 64293 .72 .70 .72 ... TricanWell 201825 2.51 2.43 2.48 +.04 TurquoiseHill 208451 2.82 2.76 2.78 ... UEXCorpo 105700 .20 .18 .19 -.01 UrtheCasto 69007 .18 .17 .18 +.01 VillageFarms 64353 7.25 6.66 7.04 +.03 Wallbridgeo 77983 .14 .13 .14 ... WestjetAir 69127 20.57 19.31 20.44 +.74 WheatonPrecio 66228 20.95 20.54 20.81 +.26 WhitecapReso 209318 7.82 7.72 7.75 ... YamanaGld 104490 3.30 3.18 3.18 -.10 YangarraRes 53703 4.37 4.12 4.30 +.16 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 96.21 96.22 -0.02 2.87 .13 Apr 22 f 97.04 97.05 -0.02 .93 1.75 Apr 22 3p 96.04 96.05 -0.03 2.87 1.88 Apr 22 p 96.18 96.19 -0.03 2.87 1.75 May 22 p 96.03 96.04 -0.03 2.88 1.88 May 22 p 96.15 96.16 -0.04 2.87 1.88 May 22 p 96.01 96.02 -0.03 2.88 1.75 Jun 22 p 95.30 95.31 -0.03 2.88 2.13 Jun 22 p 97.09 97.10 -0.04 2.88 .13 Jul 22 f 97.16 97.17 -0.03 .78 1.88 Jul 22 p 96.10 96.11 -0.03 2.88 2.00 Jul 22 p 96.25 96.26 -0.03 2.88 1.63 Aug 22 p 95.11 95.12 -0.03 2.89 7.25 Aug 22 k 116.02 116.03 -0.04 2.87 1.63 Aug 22 p 95.09 95.10 -0.03 2.89 1.88 Aug 22 p 96.07 96.08 -0.03 2.88 1.75 Sep 22 p 95.21 95.22 -0.03 2.89 1.88 Sep 22 p 96.04 96.05 -0.04 2.89 1.75 Oct 22 p 96.01 96.02 -0.04 2.89 2.00 Oct 22 p 96.17 96.18 -0.04 2.89 1.63 Nov 22 p 95.01 95.02 -0.03 2.89 7.63 Nov 22 k 118.14 118.15 -0.06 2.88 2.00 Nov 22 p 96.14 96.15 -0.04 2.89 2.13 Dec 22 p 96.28 96.29 -0.04 2.89 .13 Jan 23 f 96.25 96.26 -0.03 .88 1.75 Jan 23 p 95.09 95.10 -0.04 2.90 2.38 Jan 23 p 97.27 97.28 -0.04 2.89 2.00 Feb 23 p 96.09 96.10 -0.04 2.89 7.13 Feb 23 k 117.13 117.14 -0.05 2.89 1.50 Feb 23 p 94.05 94.06 -0.04 2.90 2.63 Feb 23 p 98.28 98.29 -0.04 2.89 1.50 Mar 23 p 94.02 94.03 -0.04 2.89 2.50 Mar 23 p 98.09 98.10 -0.05 2.89 .63 Apr 23 f 98.23 98.24 -0.03 .90 1.63 Apr 23 p 94.16 94.17 -0.04 2.90 2.75 Apr 23 p 99.11 99.12 -0.04 2.89 1.75 May 23 p 95.00 95.01 -0.04 2.90 1.63 May 23 p 94.14 94.15 -0.04 2.89 2.75 May 23 p 99.11 99.12 -0.05 2.89 1.38 Jun 23 p 93.07 93.08 -0.04 2.89 2.63 Jun 23 p 98.24 98.25 -0.05 2.89 IntTrmTxFrBdInv MI 11.11 -.02 -.3 -.2 +2.0/C IntlBdInv IB 12.73 +.04 +1.2 -3.4 +1.5/D IntlDiscvInv FR 16.24 +.14 -.9 -4.5 +9.3/D IntlGrA m FG 13.25 +.12 -.6 +7.3/D IntlGrI FG 13.08 +.12 +.1 -.2 +7.8/D IntlGrInv FG 13.16 +.13 +.1 -.3 +7.6/D IntlOppsInv FR 10.86 +.07 -1.7 -2.6 +10.9/B InvFcddynGrInv LG 27.77 +.31 +1.9 +25.5 +22.0/A InvGinnieMaeInv GI 10.13 -.02 -.4 -1.1 +.4/B InvGinnieMaeR5 GI 10.13 -.02 -.3 -1.0 +.6/B InvOC2020A m TE 12.79 +.06 +.5 +2.2 +6.4/D InvOC2020I TE 12.83 +.06 +.5 +2.6 +6.9/C InvOC2020Inv TE 12.82 +.06 +.5 +2.4 +6.7/C InvOC2020R b TE 12.77 +.06 +.5 +2.0 +6.1/D InvOC2025A m TG 15.19 +.07 +.5 +2.2 +7.0/E InvOC2025I TG 15.23 +.08 +.5 +2.6 +7.4/D InvOC2025Inv TG 15.22 +.08 +.6 +2.5 +7.2/D InvOC2025R b TG 15.16 +.07 +.5 +2.1 +6.7/E InvOC2030A m TH 13.30 +.08 +.6 +2.5 +7.6/E InvOC2030I TH 13.34 +.07 +.6 +2.8 +8.0/D InvOC2030Inv TH 13.33 +.07 +.5 +2.6 +7.8/E InvOC2030R b TH 13.28 +.08 +.5 +2.3 +7.3/E InvOC2035A m TI 16.69 +.11 +.6 +3.0 +8.2/E InvOC2035I TI 16.75 +.11 +.7 +3.3 +8.7/E InvOC2035Inv TI 16.71 +.11 +.6 +3.1 +8.5/E InvOC2035R b TI 16.66 +.11 +.6 +2.7 +7.9/E InvOC2040A m TJ 14.14 +.10 +.6 +3.4 +9.0/E InvOC2040I TJ 14.18 +.10 +.7 +3.7 +9.4/E InvOC2040Inv TJ 14.17 +.11 +.7 +3.6 +9.2/E InvOC2040R b TJ 14.11 +.10 +.6 +3.1 +8.7/E InvOC2045A m TK 17.80 +.14 +.7 +3.6 +9.7/E InvOC2045I TK 17.88 +.15 +.8 +4.0 +10.2/E InvOC2045Inv TK 17.84 +.14 +.7 +3.8 +9.9/E InvOC2045R b TK 17.79 +.14 +.7 +3.5 +9.4/E InvOC2050A m TN 14.56 +.13 +.8 +3.9 +10.2/E InvOC2050I TN 14.61 +.12 +.8 +4.1 +10.7/D InvOC2050Inv TN 14.58 +.12 +.8 +4.0 +10.4/D InvOC2050R b TN 14.54 +.12 +.8 +3.7 +9.9/E InvOC2055A m TL 15.59 +.14 +.8 +3.9 +10.4/E InvOC2055Inv TL 15.62 +.13 +.8 +4.0 +10.7/D InvOC:AgrInv AL 17.52 +.16 +.8 +3.6 +10.2/B InvOC:CnsrvInv CA 13.94 +.07 +.6 +1.9 +6.4/B InvOCInRetA m RI 13.53 +.06 +.4 +2.1 +6.1/A InvOCInRetI RI 13.54 +.06 +.5 +2.5 +6.5/A InvOCInRetInv RI 13.53 +.06 +.4 +2.3 +6.3/A InvOCInRetR b RI 13.51 +.06 +.4 +2.0 +5.8/A InvOCModInv MA 16.16 +.11 +.6 +2.7 +8.5/C InvOCVryAgrInv XM 19.17 +.20 +.9 +4.8 +12.2/B InvOCVryCsrvInv XY 12.10 +.02 +.3 +1.2 +4.5/B LgCoValInv LV 10.55 +.08 +1.3 +4.3 +11.4/D MidCpValA m MV 18.11 +.12 +1.1 +3.9 +13.4/B MidCpValC m MV 17.90 +.13 +1.0 +3.4 +12.5/B MidCpValI MV 18.17 +.13 +1.1 +4.2 +13.9/A MidCpValInv MV 18.16 +.13 +1.1 +4.1 +13.6/A MidCpValR b MV 18.06 +.13 +1.1 +3.8 +13.1/B MidCpValR6 MV 18.18 +.13 +1.2 +4.4 +14.0/A NTCoreEqPlusG LB 17.80 +.18 +.7 +8.2 +